Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ID Systems Inc (NQ: IDSY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 9.080 9.300 9.080 9.290 86,703 +0.16(+1.74%)
Oct 30, 2003 9.230 9.200 9.110 9.131 4,400 -0.10(-1.07%)
Oct 29, 2003 8.870 9.300 8.850 9.230 78,235 +0.43(+4.89%)
Oct 28, 2003 8.850 8.900 8.660 8.800 10,120 +0.02(+0.23%)
Oct 27, 2003 8.769 8.990 8.620 8.780 16,100 -0.19(-2.12%)
Oct 24, 2003 8.500 8.990 8.200 8.970 25,700 +0.25(+2.87%)
Oct 23, 2003 8.950 9.250 8.410 8.720 26,800 -0.42(-4.60%)
Oct 22, 2003 9.480 9.480 8.990 9.140 19,100 -0.33(-3.48%)
Oct 21, 2003 9.680 9.800 9.100 9.470 19,200 -0.18(-1.87%)
Oct 20, 2003 9.800 9.800 9.500 9.650 47,600 +0.14(+1.47%)
Oct 17, 2003 10.00 10.00 9.360 9.510 67,100 -0.26(-2.67%)
Oct 16, 2003 8.441 9.640 8.350 9.771 160,242 +1.33(+15.76%)
Oct 15, 2003 8.580 8.699 8.200 8.441 35,370 -0.31(-3.53%)
Oct 14, 2003 8.900 8.950 8.650 8.750 21,518 -0.06(-0.68%)
Oct 13, 2003 8.730 8.850 8.350 8.810 24,900 +0.11(+1.26%)
Oct 10, 2003 8.071 8.700 8.030 8.700 76,900 +0.56(+6.88%)
Oct 09, 2003 8.150 8.229 8.010 8.140 17,300 +0.06(+0.74%)
Oct 08, 2003 8.040 8.140 8.000 8.080 14,768 +0.03(+0.37%)
Oct 07, 2003 8.030 8.150 7.680 8.050 17,950 -0.08(-0.98%)
Oct 06, 2003 8.190 8.290 8.130 8.130 8,035 +0.03(+0.37%)
Oct 03, 2003 9.000 9.150 7.630 8.100 34,235 -0.13(-1.57%)
Oct 02, 2003 8.160 8.280 7.660 8.229 71,130 +0.28(+3.51%)
Oct 01, 2003 8.580 8.580 7.950 7.950 70,200 -0.47(-5.58%)
Sep 30, 2003 8.820 9.240 8.150 8.420 229,330 -0.24(-2.77%)
Sep 29, 2003 8.550 8.880 8.250 8.660 427,524 +0.56(+6.91%)
Sep 26, 2003 7.831 8.100 7.831 8.100 411 +0.11(+1.38%)
Sep 25, 2003 7.990 8.010 7.851 7.990 12,800 +0.35(+4.58%)
Sep 24, 2003 8.000 7.800 7.300 7.640 12,500 -0.36(-4.50%)
Sep 23, 2003 8.060 8.080 7.609 8.000 10,325 +0.00(+0.00%)
Sep 22, 2003 7.090 8.000 7.090 8.000 6,900 +0.47(+6.24%)
Sep 19, 2003 8.090 8.400 7.250 7.530 48,419 -0.67(-8.17%)
Sep 18, 2003 8.030 8.250 8.000 8.200 14,600 +0.15(+1.86%)
Sep 17, 2003 7.760 8.250 7.760 8.050 44,500 +0.09(+1.13%)
Sep 16, 2003 7.850 7.960 7.690 7.960 2,450 +0.01(+0.13%)
Sep 15, 2003 7.920 7.950 7.780 7.950 15,300 -0.05(-0.62%)
Sep 12, 2003 8.250 8.250 7.750 8.000 11,500 -0.15(-1.84%)
Sep 11, 2003 7.560 8.160 7.560 8.150 36,700 +0.44(+5.71%)
Sep 10, 2003 7.870 7.910 7.700 7.710 38,500 -0.35(-4.35%)
Sep 09, 2003 8.050 8.200 7.811 8.061 4,700 +0.11(+1.38%)
Sep 08, 2003 8.170 8.510 7.951 7.951 84,000 -0.05(-0.61%)
Sep 05, 2003 7.920 8.140 7.780 8.000 57,900 +0.30(+3.90%)
Sep 04, 2003 7.430 7.700 7.170 7.700 18,700 +0.20(+2.67%)
Sep 03, 2003 7.480 7.579 7.380 7.500 6,900 +0.00(+0.00%)
Sep 02, 2003 7.950 7.950 7.080 7.500 20,300 -0.30(-3.83%)
Aug 29, 2003 7.690 7.860 7.530 7.799 5,100 +0.10(+1.29%)
Aug 28, 2003 7.600 7.700 7.350 7.700 32,200 +0.00(+0.00%)
Aug 27, 2003 7.320 7.701 7.320 7.700 3,700 +0.11(+1.45%)
Aug 26, 2003 7.740 7.791 7.300 7.590 10,100 -0.14(-1.81%)
Aug 25, 2003 7.680 7.740 7.400 7.730 5,100 +0.05(+0.65%)
Aug 22, 2003 8.030 8.180 7.550 7.680 59,000 -0.52(-6.33%)
Aug 21, 2003 8.109 8.199 8.100 8.199 5,000 +0.10(+1.22%)
Aug 20, 2003 7.860 8.160 7.800 8.100 18,500 +0.16(+2.02%)
Aug 19, 2003 7.990 8.010 7.900 7.940 7,200 -0.23(-2.80%)
Aug 18, 2003 8.340 8.340 7.900 8.169 7,600 -0.13(-1.58%)
Aug 15, 2003 8.150 8.300 8.150 8.300 800 +0.14(+1.72%)
Aug 14, 2003 8.150 8.160 8.030 8.160 11,500 +0.07(+0.88%)
Aug 13, 2003 7.960 8.390 7.900 8.089 27,700 +0.10(+1.24%)
Aug 12, 2003 7.940 8.140 7.921 7.990 12,400 +0.00(+0.01%)
Aug 11, 2003 8.140 8.150 7.950 7.989 8,200 +0.09(+1.13%)
Aug 08, 2003 7.910 8.120 7.900 7.900 8,500 -0.22(-2.71%)
Aug 07, 2003 7.650 8.220 7.590 8.120 34,500 +0.42(+5.45%)
Aug 06, 2003 7.800 7.940 7.699 7.700 2,300 -0.26(-3.25%)
Aug 05, 2003 7.860 8.000 7.860 7.959 10,000 +0.20(+2.56%)
Aug 04, 2003 7.700 7.760 7.560 7.760 9,700 +0.01(+0.13%)
Aug 01, 2003 7.750 7.750 7.510 7.750 5,300 +0.00(+0.00%)
Jul 31, 2003 7.500 7.750 7.500 7.750 7,300 +0.19(+2.50%)
Jul 30, 2003 7.500 7.670 7.420 7.561 10,400 +0.06(+0.81%)
Jul 29, 2003 7.411 7.500 7.410 7.500 1,600 +0.00(+0.00%)
Jul 28, 2003 7.750 7.750 7.400 7.500 13,800 -0.25(-3.23%)
Jul 25, 2003 7.500 7.750 7.400 7.750 16,100 +0.16(+2.11%)
Jul 24, 2003 7.700 7.701 7.500 7.590 1,900 -0.16(-2.06%)
Jul 23, 2003 7.750 7.759 7.660 7.750 2,700 +0.04(+0.52%)
Jul 22, 2003 7.550 7.840 7.450 7.710 6,100 +0.13(+1.72%)
Jul 21, 2003 7.750 7.750 7.510 7.580 2,200 -0.17(-2.19%)
Jul 18, 2003 7.750 7.750 7.440 7.750 6,300 -0.10(-1.27%)
Jul 17, 2003 7.890 7.890 7.750 7.850 6,600 -0.13(-1.63%)
Jul 16, 2003 7.890 7.990 7.890 7.980 2,100 -0.01(-0.13%)
Jul 15, 2003 7.900 8.000 7.860 7.990 2,300 +0.10(+1.27%)
Jul 14, 2003 8.000 8.000 7.800 7.890 4,600 -0.10(-1.25%)
Jul 11, 2003 7.850 8.000 7.850 7.990 3,700 +0.03(+0.38%)
Jul 10, 2003 8.000 8.000 7.900 7.960 4,700 -0.04(-0.50%)
Jul 09, 2003 7.910 8.000 7.900 8.000 4,800 +0.01(+0.13%)
Jul 08, 2003 8.120 8.130 7.900 7.990 39,600 -0.10(-1.24%)
Jul 07, 2003 8.240 8.240 8.010 8.090 5,200 -0.11(-1.34%)
Jul 03, 2003 8.200 8.200 8.000 8.200 5,600 +0.10(+1.23%)
Jul 02, 2003 8.010 8.130 7.900 8.100 10,200 +0.00(+0.00%)
Jul 01, 2003 8.020 8.200 7.999 8.100 11,300 +0.10(+1.25%)
Jun 30, 2003 7.700 8.000 7.690 8.000 12,000 +0.34(+4.44%)
Jun 27, 2003 7.490 7.670 6.550 7.660 26,900 +0.25(+3.37%)
Jun 26, 2003 7.150 7.501 7.020 7.410 18,600 +0.20(+2.77%)
Jun 25, 2003 7.700 7.710 7.000 7.210 20,300 -0.40(-5.26%)
Jun 24, 2003 7.910 7.910 7.600 7.610 6,800 -0.33(-4.16%)
Jun 23, 2003 8.200 8.200 7.900 7.940 18,800 -0.25(-3.05%)
Jun 20, 2003 7.920 8.190 7.730 8.190 27,200 +0.31(+3.93%)
Jun 19, 2003 7.690 8.200 7.690 7.880 40,800 +0.15(+1.94%)
Jun 18, 2003 7.750 7.750 7.660 7.730 8,300 +0.01(+0.13%)
Jun 17, 2003 7.535 7.780 7.170 7.720 18,300 +0.20(+2.66%)
Jun 16, 2003 7.461 7.520 7.450 7.520 9,600 +0.03(+0.40%)
Jun 13, 2003 7.610 7.610 7.100 7.490 12,100 -0.15(-1.96%)
Jun 12, 2003 7.750 7.750 7.450 7.640 9,500 -0.11(-1.42%)
Jun 11, 2003 7.250 7.950 7.250 7.750 36,300 +0.53(+7.34%)
Jun 10, 2003 7.150 7.470 7.060 7.220 55,100 +0.19(+2.69%)
Jun 09, 2003 7.040 7.200 6.850 7.031 17,100 +0.03(+0.44%)
Jun 06, 2003 6.890 7.070 6.700 7.000 28,300 +0.11(+1.60%)
Jun 05, 2003 6.910 6.910 6.810 6.890 4,400 -0.06(-0.86%)
Jun 04, 2003 7.000 7.040 6.930 6.950 13,500 -0.05(-0.71%)
Jun 03, 2003 6.960 7.000 6.900 7.000 7,700 +0.07(+1.00%)
Jun 02, 2003 7.000 7.000 6.920 6.931 4,400 -0.02(-0.27%)
May 30, 2003 6.750 6.950 6.700 6.950 18,900 +0.27(+4.04%)
May 29, 2003 6.720 6.720 6.680 6.680 8,800 -0.03(-0.45%)
May 28, 2003 7.100 7.100 6.710 6.710 18,800 -0.10(-1.47%)
May 27, 2003 6.100 7.090 6.060 6.810 46,000 +0.76(+12.56%)
May 23, 2003 5.820 6.050 5.810 6.050 20,300 +0.14(+2.37%)
May 22, 2003 5.800 5.910 5.800 5.910 10,400 -0.09(-1.50%)
May 21, 2003 5.810 6.000 5.810 6.000 26,200 +0.18(+3.09%)
May 20, 2003 5.800 5.940 5.800 5.820 10,700 -0.07(-1.19%)
May 19, 2003 5.460 6.100 5.450 5.890 44,500 +0.53(+9.89%)
May 16, 2003 5.310 5.360 5.310 5.360 1,300 +0.05(+0.94%)
May 15, 2003 5.320 5.320 5.310 5.310 3,000 -0.07(-1.30%)
May 14, 2003 5.390 5.390 5.380 5.380 5,200 +0.02(+0.37%)
May 13, 2003 5.230 5.360 5.230 5.360 200 +0.16(+3.08%)
May 12, 2003 5.190 5.500 5.190 5.200 15,200 +0.05(+0.97%)
May 09, 2003 5.170 5.170 5.090 5.150 13,300 +0.04(+0.78%)
May 08, 2003 4.960 5.310 4.950 5.110 35,600 +0.02(+0.39%)
May 07, 2003 5.600 5.600 4.910 5.090 54,100 -0.32(-5.91%)
May 06, 2003 5.460 5.500 5.150 5.410 21,300 +0.01(+0.19%)
May 05, 2003 5.340 5.440 5.340 5.400 6,100 +0.15(+2.86%)
May 02, 2003 5.320 5.320 5.250 5.250 3,000 -0.02(-0.38%)
May 01, 2003 5.270 5.270 5.270 5.270 700 +0.03(+0.57%)
Apr 30, 2003 5.200 5.350 5.150 5.240 17,300 +0.06(+1.16%)
Apr 29, 2003 5.180 5.180 5.180 5.180 1,000 +0.00(+0.00%)
Apr 28, 2003 5.100 5.180 5.100 5.180 12,000 +0.18(+3.60%)
Apr 25, 2003 4.960 5.010 4.960 5.000 900 +0.00(+0.00%)
Apr 24, 2003 5.130 5.150 5.000 5.000 3,100 -0.01(-0.20%)
Apr 23, 2003 5.100 5.130 4.900 5.010 26,600 -0.01(-0.20%)
Apr 22, 2003 4.660 5.070 4.660 5.020 5,400 +0.37(+7.96%)
Apr 21, 2003 4.650 4.660 4.650 4.650 2,800 -0.10(-2.11%)
Apr 17, 2003 4.800 4.800 4.600 4.750 6,100 -0.07(-1.45%)
Apr 16, 2003 4.820 4.820 4.820 4.820 0 +0.00(+0.00%)
Apr 15, 2003 4.810 4.820 4.800 4.820 9,500 +0.01(+0.21%)
Apr 14, 2003 4.810 4.810 4.810 4.810 3,200 -0.01(-0.27%)
Apr 11, 2003 4.810 4.823 4.810 4.823 700 +0.01(+0.27%)
Apr 10, 2003 4.810 4.820 4.810 4.810 4,400 +0.01(+0.21%)
Apr 09, 2003 4.780 4.800 4.780 4.800 2,900 +0.05(+1.05%)
Apr 08, 2003 4.750 4.750 4.750 4.750 20,000 -0.01(-0.21%)
Apr 07, 2003 4.660 4.760 4.660 4.760 2,200 +0.11(+2.37%)
Apr 04, 2003 4.610 4.650 4.610 4.650 5,500 +0.05(+1.09%)
Apr 03, 2003 4.650 4.650 4.600 4.600 6,200 +0.00(+0.00%)
Apr 02, 2003 4.540 4.600 4.540 4.600 8,500 -0.11(-2.34%)
Apr 01, 2003 4.650 4.760 4.650 4.710 53,800 -0.04(-0.84%)
Mar 31, 2003 4.600 4.750 4.530 4.750 6,800 -0.05(-1.08%)
Mar 28, 2003 4.802 4.802 4.802 4.802 0 +0.00(+0.00%)
Mar 27, 2003 4.802 4.802 4.802 4.802 200 -0.01(-0.17%)
Mar 26, 2003 4.810 4.810 4.810 4.810 0 +0.00(+0.00%)
Mar 25, 2003 4.850 4.990 4.800 4.810 22,800 +0.02(+0.42%)
Mar 24, 2003 4.780 4.790 4.780 4.790 2,900 +0.09(+1.91%)
Mar 21, 2003 4.700 4.700 4.700 4.700 1,000 -0.05(-1.05%)
Mar 20, 2003 4.680 4.770 4.680 4.750 46,500 +0.02(+0.42%)
Mar 19, 2003 4.750 4.750 4.730 4.730 3,500 -0.05(-1.05%)
Mar 18, 2003 4.750 4.790 4.750 4.780 30,400 -0.01(-0.21%)
Mar 17, 2003 4.790 4.790 4.790 4.790 100 +0.00(+0.00%)
Mar 14, 2003 4.900 4.910 4.790 4.790 2,400 -0.10(-2.04%)
Mar 13, 2003 4.790 4.890 4.790 4.890 900 +0.10(+2.09%)
Mar 12, 2003 4.930 4.970 4.790 4.790 67,900 -0.14(-2.84%)
Mar 11, 2003 4.930 4.930 4.930 4.930 16,200 -0.02(-0.40%)
Mar 10, 2003 4.790 4.950 4.790 4.950 1,700 +0.09(+1.85%)
Mar 07, 2003 4.810 4.910 4.780 4.860 2,500 -0.02(-0.41%)
Mar 06, 2003 4.980 4.980 4.850 4.880 3,300 +0.02(+0.41%)
Mar 05, 2003 4.920 5.000 4.810 4.860 5,100 +0.06(+1.25%)
Mar 04, 2003 4.780 4.890 4.770 4.800 64,600 -0.09(-1.84%)
Mar 03, 2003 4.770 4.960 4.720 4.890 1,400 -0.03(-0.61%)
Feb 28, 2003 4.760 4.920 4.750 4.920 1,500 +0.05(+1.05%)
Feb 27, 2003 4.690 4.890 4.650 4.869 5,600 +0.04(+0.79%)
Feb 26, 2003 4.559 4.940 4.550 4.831 4,500 +0.14(+2.98%)
Feb 25, 2003 4.750 4.801 4.390 4.691 13,000 -0.06(-1.24%)
Feb 24, 2003 4.780 4.870 4.700 4.750 26,400 -0.18(-3.65%)
Feb 21, 2003 4.750 4.930 4.750 4.930 3,400 +0.18(+3.79%)
Feb 20, 2003 4.750 4.750 4.750 4.750 500 +0.02(+0.42%)
Feb 19, 2003 4.600 4.730 4.600 4.730 1,300 +0.18(+3.96%)
Feb 18, 2003 4.800 4.800 4.350 4.550 28,400 -0.26(-5.41%)
Feb 14, 2003 5.080 5.120 4.810 4.810 9,200 -0.13(-2.63%)
Feb 13, 2003 4.950 5.190 4.940 4.940 47,300 +0.02(+0.41%)
Feb 12, 2003 4.850 4.950 4.790 4.920 27,600 +0.17(+3.58%)
Feb 11, 2003 4.950 4.950 4.510 4.750 9,900 -0.15(-3.06%)
Feb 10, 2003 4.780 4.950 4.780 4.900 1,600 +0.15(+3.16%)
Feb 07, 2003 4.790 4.790 4.750 4.750 700 -0.05(-1.04%)
Feb 06, 2003 4.720 4.810 4.700 4.800 6,500 +0.20(+4.35%)
Feb 05, 2003 4.450 4.600 4.450 4.600 3,800 +0.15(+3.37%)
Feb 04, 2003 4.480 4.620 4.270 4.450 6,000 -0.28(-5.92%)
Feb 03, 2003 4.760 4.760 4.600 4.730 5,500 -0.07(-1.46%)
Jan 30, 2003 4.800 4.940 4.800 4.800 5,100 +0.00(+0.00%)
Jan 29, 2003 4.840 4.900 4.840 4.800 15,500 -0.13(-2.64%)
Jan 28, 2003 4.610 4.930 4.510 4.930 7,800 +0.31(+6.71%)
Jan 27, 2003 4.510 4.980 4.510 4.620 7,000 +0.12(+2.67%)
Jan 24, 2003 4.500 4.500 4.410 4.500 68,500 +0.00(+0.00%)
Jan 23, 2003 4.500 4.500 4.500 4.500 100 +0.00(+0.00%)
Jan 22, 2003 4.290 4.500 4.220 4.500 9,800 +0.10(+2.27%)
Jan 21, 2003 4.350 4.440 4.250 4.400 19,600 -0.10(-2.22%)
Jan 17, 2003 4.300 4.500 4.300 4.500 1,100 +0.16(+3.71%)
Jan 16, 2003 4.500 4.500 4.030 4.339 45,700 -0.16(-3.58%)
Jan 15, 2003 4.510 4.510 4.500 4.500 11,400 -0.04(-0.86%)
Jan 14, 2003 4.540 4.540 4.460 4.539 75,900 +0.02(+0.42%)
Jan 13, 2003 4.290 4.540 4.290 4.520 18,700 +0.02(+0.44%)
Jan 10, 2003 4.410 4.500 4.160 4.500 14,300 +0.00(+0.00%)
Jan 09, 2003 4.510 4.550 4.500 4.500 15,400 +0.00(+0.00%)
Jan 08, 2003 4.450 4.550 4.400 4.500 41,700 +0.10(+2.27%)
Jan 07, 2003 4.180 4.400 4.180 4.400 10,400 +0.30(+7.32%)
Jan 06, 2003 4.050 4.100 4.050 4.100 11,600 +0.08(+1.99%)
Jan 03, 2003 4.280 4.290 4.020 4.020 6,300 -0.26(-6.07%)
Jan 02, 2003 4.350 4.350 4.250 4.280 7,200 -0.10(-2.28%)
Dec 31, 2002 4.040 4.400 3.990 4.380 45,300 +0.33(+8.15%)
Dec 30, 2002 4.010 4.070 4.000 4.050 18,100 +0.05(+1.25%)
Dec 27, 2002 4.010 4.100 3.940 4.000 7,700 -0.07(-1.70%)
Dec 26, 2002 4.100 4.100 4.000 4.069 6,600 +0.05(+1.22%)
Dec 24, 2002 4.050 4.050 4.020 4.020 2,700 -0.03(-0.74%)
Dec 23, 2002 4.000 4.050 4.000 4.050 2,100 -0.05(-1.22%)
Dec 20, 2002 4.050 4.100 4.000 4.100 9,700 +0.01(+0.24%)
Dec 19, 2002 4.070 4.090 4.050 4.090 7,300 +0.01(+0.25%)
Dec 18, 2002 4.260 4.260 4.080 4.080 6,500 -0.12(-2.86%)
Dec 17, 2002 4.200 4.260 4.200 4.200 5,800 -0.00(-0.11%)
Dec 16, 2002 4.240 4.260 4.200 4.205 6,000 +0.00(+0.11%)
Dec 13, 2002 4.210 4.210 4.200 4.200 2,700 +0.00(+0.00%)
Dec 12, 2002 4.230 4.230 4.200 4.200 1,100 -0.05(-1.20%)
Dec 11, 2002 4.180 4.251 4.160 4.251 3,300 +0.07(+1.67%)
Dec 10, 2002 4.160 4.181 4.160 4.181 1,100 -0.09(-2.08%)
Dec 09, 2002 4.160 4.310 4.160 4.270 5,000 +0.03(+0.71%)
Dec 06, 2002 4.240 4.290 4.240 4.240 9,700 +0.00(+0.00%)
Dec 05, 2002 4.250 4.250 4.240 4.240 500 -0.02(-0.49%)
Dec 04, 2002 4.260 4.265 4.260 4.261 4,400 -0.02(-0.44%)
Dec 03, 2002 4.350 4.350 4.260 4.280 2,200 -0.07(-1.61%)
Dec 02, 2002 4.460 4.500 4.350 4.350 3,400 -0.10(-2.25%)
Nov 29, 2002 4.380 4.450 4.330 4.450 5,500 +0.19(+4.46%)
Nov 27, 2002 4.210 4.380 4.210 4.260 8,800 +0.06(+1.43%)
Nov 26, 2002 4.160 4.291 4.150 4.200 7,200 -0.14(-3.20%)
Nov 25, 2002 4.350 4.350 4.040 4.339 9,500 -0.03(-0.71%)
Nov 22, 2002 4.381 4.420 4.230 4.370 9,500 -0.02(-0.46%)
Nov 21, 2002 4.450 4.530 4.240 4.390 45,100 +0.54(+14.03%)
Nov 20, 2002 3.890 3.990 3.830 3.850 7,900 -0.13(-3.27%)
Nov 19, 2002 3.970 4.030 3.970 3.980 2,100 -0.01(-0.18%)
Nov 18, 2002 3.987 3.987 3.987 3.987 200 -0.06(-1.56%)
Nov 15, 2002 4.050 4.050 4.050 4.050 2,000 -0.05(-1.22%)
Nov 14, 2002 4.100 4.100 4.100 4.100 200 +0.01(+0.24%)
Nov 13, 2002 4.050 4.130 3.850 4.090 1,600 -0.02(-0.49%)
Nov 12, 2002 4.180 4.290 4.110 4.110 7,200 -0.04(-0.96%)
Nov 11, 2002 4.200 4.550 4.150 4.150 13,100 +0.07(+1.72%)
Nov 08, 2002 4.180 4.180 4.080 4.080 1,600 -0.01(-0.24%)
Nov 07, 2002 3.971 4.090 3.971 4.090 600 +0.11(+2.76%)
Nov 06, 2002 4.010 4.010 3.980 3.980 3,100 -0.07(-1.73%)
Nov 05, 2002 4.080 4.080 4.020 4.050 12,500 -0.08(-1.94%)
Nov 04, 2002 4.090 4.180 4.020 4.130 9,900 +0.06(+1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.