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

Louisiana-Pacific Corp (NY: LPX )

90.81 -0.75 (-0.82%)
Streaming Delayed Price Updated: 12:08 PM EDT, May 21, 2024 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 (%)
Apr 30, 2004 22.01 22.17 21.15 21.22 1,806,903 -0.65(-2.96%)
Apr 29, 2004 21.95 22.53 21.32 21.86 2,777,678 +0.04(+0.21%)
Apr 28, 2004 23.38 23.38 21.82 21.82 2,988,934 -1.56(-6.69%)
Apr 27, 2004 23.37 23.70 23.11 23.38 1,306,560 +0.15(+0.66%)
Apr 26, 2004 23.89 23.92 22.97 23.23 1,377,498 -0.65(-2.71%)
Apr 23, 2004 24.02 24.05 23.13 23.88 927,968 -0.14(-0.60%)
Apr 22, 2004 22.71 24.22 22.66 24.02 1,433,091 +1.47(+6.50%)
Apr 21, 2004 23.19 23.19 22.37 22.56 1,572,298 -0.62(-2.68%)
Apr 20, 2004 24.05 24.18 23.17 23.18 1,188,924 -0.78(-3.27%)
Apr 19, 2004 23.90 24.04 23.64 23.96 782,646 +0.13(+0.53%)
Apr 16, 2004 23.20 24.03 23.16 23.83 1,272,092 +0.78(+3.39%)
Apr 15, 2004 23.24 23.46 22.80 23.05 1,042,268 -0.13(-0.54%)
Apr 14, 2004 22.84 23.67 22.66 23.18 1,200,932 +0.00(+0.00%)
Apr 13, 2004 24.10 24.15 23.18 23.18 1,248,520 -0.76(-3.19%)
Apr 12, 2004 23.78 24.28 23.78 23.94 873,486 +0.25(+1.06%)
Apr 08, 2004 23.82 23.99 23.52 23.69 988,565 +0.00(+0.00%)
Apr 07, 2004 23.62 23.84 23.20 23.69 1,489,018 +0.08(+0.34%)
Apr 06, 2004 23.83 23.91 23.40 23.61 1,080,739 -0.29(-1.20%)
Apr 05, 2004 23.92 24.01 23.61 23.90 1,469,672 +0.09(+0.38%)
Apr 02, 2004 23.73 24.08 23.47 23.81 1,564,514 +0.14(+0.61%)
Apr 01, 2004 23.19 23.67 23.09 23.66 1,888,514 +0.46(+1.98%)
Mar 31, 2004 23.17 23.27 22.94 23.20 1,776,104 +0.05(+0.19%)
Mar 30, 2004 22.54 23.31 22.50 23.16 1,640,900 +0.62(+2.75%)
Mar 29, 2004 22.17 22.71 22.17 22.54 1,531,492 +0.58(+2.66%)
Mar 26, 2004 21.68 22.20 21.62 21.95 1,446,767 +0.46(+2.13%)
Mar 25, 2004 21.03 21.79 20.97 21.50 1,217,610 +0.49(+2.36%)
Mar 24, 2004 20.64 21.27 20.64 21.00 1,381,500 +0.40(+1.96%)
Mar 23, 2004 20.40 20.89 20.35 20.60 1,137,000 +0.42(+2.10%)
Mar 22, 2004 21.10 21.10 19.90 20.17 1,760,315 -0.92(-4.35%)
Mar 19, 2004 21.42 21.69 21.09 21.09 698,700 -0.33(-1.55%)
Mar 18, 2004 21.50 21.54 21.00 21.42 1,069,398 -0.16(-0.75%)
Mar 17, 2004 21.16 21.71 21.14 21.59 1,296,220 +0.44(+2.08%)
Mar 16, 2004 21.23 21.41 20.86 21.14 1,463,890 +0.38(+1.82%)
Mar 15, 2004 21.13 21.27 20.60 20.77 1,239,626 -0.36(-1.70%)
Mar 12, 2004 20.82 21.13 20.51 21.13 1,168,132 +0.67(+3.25%)
Mar 11, 2004 20.51 21.18 20.21 20.46 1,913,642 -0.21(-1.00%)
Mar 10, 2004 21.33 21.62 20.51 20.67 1,600,873 -0.99(-4.57%)
Mar 09, 2004 22.31 22.32 21.32 21.66 1,279,875 -0.66(-2.94%)
Mar 08, 2004 22.44 23.08 22.27 22.31 1,137,333 -0.22(-0.96%)
Mar 05, 2004 22.53 22.96 22.48 22.53 1,902,524 -0.39(-1.69%)
Mar 04, 2004 22.40 22.93 22.36 22.92 987,787 +0.62(+2.78%)
Mar 03, 2004 22.44 22.44 21.90 22.30 1,297,443 -0.21(-0.92%)
Mar 02, 2004 22.62 22.91 22.43 22.50 1,635,341 -0.16(-0.71%)
Mar 01, 2004 22.33 22.71 22.25 22.66 1,980,466 +0.42(+1.90%)
Feb 27, 2004 22.06 22.38 21.91 22.24 1,166,909 +0.22(+1.02%)
Feb 26, 2004 21.95 22.11 21.86 22.02 1,172,913 -0.02(-0.08%)
Feb 25, 2004 21.63 22.10 21.63 22.03 974,555 +0.44(+2.04%)
Feb 24, 2004 21.24 22.12 20.99 21.59 1,459,331 +0.34(+1.61%)
Feb 23, 2004 21.41 21.50 21.10 21.25 844,355 -0.11(-0.51%)
Feb 20, 2004 21.50 21.66 20.78 21.36 1,548,281 -0.10(-0.46%)
Feb 19, 2004 21.95 22.03 21.39 21.46 1,518,705 -0.40(-1.85%)
Feb 18, 2004 21.32 22.11 21.32 21.86 1,671,699 +0.66(+3.10%)
Feb 17, 2004 20.87 21.36 20.87 21.21 1,498,914 +0.12(+0.55%)
Feb 13, 2004 21.36 21.54 20.85 21.09 1,167,354 -0.22(-1.01%)
Feb 12, 2004 21.37 21.63 21.18 21.31 1,442,542 -0.06(-0.29%)
Feb 11, 2004 20.91 21.47 20.73 21.37 1,856,047 +0.46(+2.19%)
Feb 10, 2004 20.60 21.14 20.46 20.91 2,156,809 +0.15(+0.74%)
Feb 09, 2004 20.34 21.15 20.28 20.76 3,296,700 +0.05(+0.26%)
Feb 06, 2004 20.09 20.70 19.91 20.70 2,147,358 +0.61(+3.04%)
Feb 05, 2004 19.88 20.42 19.88 20.09 3,265,234 +1.15(+6.08%)
Feb 04, 2004 19.61 19.69 18.93 18.94 1,697,272 -0.50(-2.59%)
Feb 03, 2004 19.29 19.79 19.21 19.44 1,366,045 +0.56(+2.95%)
Feb 02, 2004 19.22 19.42 18.68 18.89 1,805,679 -0.24(-1.27%)
Jan 30, 2004 18.62 19.15 18.39 19.13 1,159,348 +0.51(+2.75%)
Jan 29, 2004 19.13 19.38 18.26 18.62 1,748,863 -0.51(-2.68%)
Jan 28, 2004 19.66 19.80 19.04 19.13 1,302,669 -0.52(-2.65%)
Jan 27, 2004 19.61 20.08 19.35 19.65 1,879,063 -0.43(-2.15%)
Jan 26, 2004 19.20 20.15 19.16 20.08 3,477,268 +1.59(+8.61%)
Jan 23, 2004 18.63 18.71 18.44 18.49 1,043,602 -0.13(-0.68%)
Jan 22, 2004 18.69 18.81 18.53 18.62 1,228,284 -0.32(-1.71%)
Jan 21, 2004 18.91 19.04 18.65 18.94 1,129,661 -0.08(-0.43%)
Jan 20, 2004 18.64 19.08 18.45 19.02 1,303,781 +0.42(+2.27%)
Jan 16, 2004 18.20 18.89 18.03 18.60 1,557,732 +0.50(+2.78%)
Jan 15, 2004 18.63 18.68 18.02 18.10 1,578,524 -0.50(-2.71%)
Jan 14, 2004 18.46 18.71 18.24 18.60 2,159,477 +0.40(+2.22%)
Jan 13, 2004 18.12 18.24 18.00 18.19 3,019,955 +0.21(+1.15%)
Jan 12, 2004 17.04 18.66 16.95 17.99 4,630,946 +1.08(+6.38%)
Jan 09, 2004 16.93 16.94 16.77 16.91 2,079,645 -0.01(-0.05%)
Jan 08, 2004 17.18 17.30 16.61 16.92 1,227,284 -0.25(-1.47%)
Jan 07, 2004 16.99 17.18 16.86 17.17 1,336,692 +0.18(+1.06%)
Jan 06, 2004 17.07 17.09 16.75 16.99 1,277,985 -0.08(-0.47%)
Jan 05, 2004 16.59 17.07 16.58 17.07 2,465,576 +0.62(+3.77%)
Jan 02, 2004 16.15 16.58 16.14 16.45 1,145,005 +0.37(+2.29%)
Dec 31, 2003 16.30 16.32 15.94 16.08 1,133,442 -0.24(-1.49%)
Dec 30, 2003 16.17 16.32 16.13 16.32 790,540 +0.08(+0.50%)
Dec 29, 2003 16.11 16.28 15.97 16.24 1,065,618 +0.14(+0.89%)
Dec 26, 2003 15.97 16.16 15.96 16.10 352,685 +0.13(+0.79%)
Dec 24, 2003 15.92 16.13 15.75 15.97 354,575 -0.04(-0.22%)
Dec 23, 2003 15.73 16.02 15.65 16.01 1,151,788 +0.25(+1.60%)
Dec 22, 2003 15.60 15.76 15.47 15.76 702,258 +0.15(+0.98%)
Dec 19, 2003 15.38 15.69 15.31 15.60 1,341,028 +0.29(+1.88%)
Dec 18, 2003 15.02 15.51 14.88 15.32 2,422,101 -0.28(-1.79%)
Dec 17, 2003 15.15 15.61 15.05 15.60 1,518,149 +0.30(+1.94%)
Dec 16, 2003 15.29 15.33 14.95 15.30 1,926,318 +0.00(+0.00%)
Dec 15, 2003 15.74 15.92 15.17 15.30 2,132,681 -0.22(-1.39%)
Dec 12, 2003 15.73 15.78 15.38 15.51 1,768,877 -0.20(-1.26%)
Dec 11, 2003 15.59 15.96 15.55 15.71 1,720,177 +0.13(+0.81%)
Dec 10, 2003 16.19 16.19 15.49 15.59 2,533,400 -0.65(-3.99%)
Dec 09, 2003 16.35 16.43 16.05 16.23 2,123,675 -0.01(-0.06%)
Dec 08, 2003 16.22 16.25 15.87 16.24 2,662,822 +0.03(+0.17%)
Dec 05, 2003 16.86 16.94 16.54 16.22 780,311 -0.67(-3.99%)
Dec 04, 2003 16.95 17.03 16.49 16.89 1,509,143 -0.07(-0.42%)
Dec 03, 2003 17.21 17.22 16.88 16.96 1,284,100 -0.22(-1.26%)
Dec 02, 2003 17.06 17.30 16.99 17.18 2,291,456 +0.13(+0.74%)
Dec 01, 2003 16.30 17.17 16.28 17.05 1,844,039 +0.78(+4.81%)
Nov 28, 2003 16.32 16.51 16.10 16.27 268,072 -0.05(-0.33%)
Nov 26, 2003 16.15 16.50 16.15 16.32 1,524,265 +0.17(+1.06%)
Nov 25, 2003 15.69 16.14 15.69 16.15 1,593,312 +0.42(+2.69%)
Nov 24, 2003 15.92 15.92 15.66 15.73 1,956,227 -0.21(-1.30%)
Nov 21, 2003 15.69 15.96 15.53 15.94 1,797,229 +0.25(+1.61%)
Nov 20, 2003 15.69 15.96 15.57 15.69 1,249,076 -0.11(-0.68%)
Nov 19, 2003 15.64 16.01 15.64 15.79 845,800 +0.06(+0.40%)
Nov 18, 2003 15.68 16.09 15.67 15.73 960,546 +0.08(+0.52%)
Nov 17, 2003 15.71 15.98 15.45 15.65 1,161,683 -0.23(-1.47%)
Nov 14, 2003 15.62 16.11 15.55 15.88 1,651,574 +0.32(+2.08%)
Nov 13, 2003 15.74 15.74 15.44 15.56 1,159,793 -0.18(-1.14%)
Nov 12, 2003 15.47 15.78 15.47 15.74 1,522,375 +0.28(+1.80%)
Nov 11, 2003 15.92 15.79 15.24 15.46 2,429,773 -0.46(-2.88%)
Nov 10, 2003 16.23 16.23 15.87 15.92 1,975,462 -0.67(-4.06%)
Nov 07, 2003 16.68 16.84 16.51 16.59 1,739,523 +0.00(+0.00%)
Nov 06, 2003 16.05 16.76 16.01 16.59 3,631,262 +0.58(+3.65%)
Nov 05, 2003 17.09 17.12 15.64 16.01 6,136,309 -1.17(-6.81%)
Nov 04, 2003 17.09 17.12 16.95 17.18 2,106,491 +0.08(+0.47%)
Nov 03, 2003 17.11 17.16 17.05 17.10 1,499,025 -0.01(-0.05%)
Oct 31, 2003 16.94 17.17 16.91 17.11 2,332,707 +0.16(+0.96%)
Oct 30, 2003 16.33 17.13 16.33 16.94 3,610,248 +0.52(+3.18%)
Oct 29, 2003 15.92 16.42 15.87 16.42 1,997,366 +0.27(+1.67%)
Oct 28, 2003 15.73 16.16 15.68 16.15 2,285,563 +0.42(+2.69%)
Oct 27, 2003 15.49 15.83 15.42 15.73 1,615,327 +0.38(+2.46%)
Oct 24, 2003 15.06 15.42 15.06 15.35 1,855,491 +0.06(+0.41%)
Oct 23, 2003 14.95 15.31 14.84 15.29 1,942,440 +0.35(+2.35%)
Oct 22, 2003 14.93 15.38 14.70 14.94 2,063,856 -0.15(-1.01%)
Oct 21, 2003 14.97 15.24 14.97 15.09 1,186,589 -0.01(-0.06%)
Oct 20, 2003 15.02 15.15 14.61 15.10 1,237,958 +0.08(+0.54%)
Oct 17, 2003 14.93 15.06 14.75 15.02 943,200 +0.09(+0.60%)
Oct 16, 2003 14.84 15.00 14.82 14.93 1,090,524 +0.09(+0.61%)
Oct 15, 2003 14.84 14.94 14.56 14.84 1,431,090 +0.01(+0.06%)
Oct 14, 2003 14.39 14.83 14.39 14.83 2,044,287 +0.44(+3.06%)
Oct 13, 2003 14.03 14.42 14.00 14.39 1,023,366 +0.36(+2.56%)
Oct 10, 2003 13.87 14.07 13.81 14.03 655,003 +0.11(+0.78%)
Oct 09, 2003 14.08 14.21 13.96 13.92 1,611,102 -0.04(-0.26%)
Oct 08, 2003 13.39 13.96 13.34 13.96 1,965,567 +0.67(+5.08%)
Oct 07, 2003 13.46 13.35 13.10 13.28 747,400 -0.18(-1.34%)
Oct 06, 2003 13.24 13.24 13.10 13.46 843,577 +0.30(+2.25%)
Oct 03, 2003 13.28 13.37 13.12 13.17 967,328 +0.24(+1.88%)
Oct 02, 2003 12.83 13.04 12.77 12.92 946,870 +0.15(+1.20%)
Oct 01, 2003 12.58 12.72 12.33 12.77 996,459 +0.38(+3.05%)
Sep 30, 2003 12.50 12.58 12.10 12.39 1,235,178 -0.15(-1.22%)
Sep 29, 2003 12.03 12.55 12.03 12.55 920,741 +0.51(+4.26%)
Sep 26, 2003 12.46 12.46 12.02 12.03 2,219,407 -0.47(-3.74%)
Sep 25, 2003 13.06 13.19 12.48 12.50 1,529,157 -0.47(-3.61%)
Sep 24, 2003 13.49 13.49 12.96 12.97 933,750 -0.40(-2.96%)
Sep 23, 2003 12.96 13.36 12.92 13.36 1,076,625 +0.40(+3.12%)
Sep 22, 2003 13.09 13.10 12.59 12.96 824,008 -0.13(-0.96%)
Sep 19, 2003 13.04 13.47 12.97 13.09 1,308,895 -0.30(-2.22%)
Sep 18, 2003 13.27 13.46 13.10 13.38 1,223,615 +0.13(+1.02%)
Sep 17, 2003 13.49 13.81 13.24 13.25 2,027,831 -0.20(-1.47%)
Sep 16, 2003 13.13 13.47 13.13 13.45 2,065,746 +0.47(+3.60%)
Sep 15, 2003 12.95 13.02 12.83 12.98 1,912,197 +0.25(+1.98%)
Sep 12, 2003 12.33 12.73 12.32 12.73 923,965 +0.40(+3.28%)
Sep 11, 2003 12.41 12.49 12.05 12.32 1,325,796 -0.36(-2.84%)
Sep 10, 2003 12.59 12.68 12.26 12.68 1,328,909 +0.00(+0.00%)
Sep 09, 2003 12.61 12.91 12.59 12.68 1,080,628 +0.09(+0.71%)
Sep 08, 2003 12.46 12.68 12.42 12.59 1,554,063 +0.29(+2.34%)
Sep 05, 2003 12.50 12.51 12.11 12.30 1,803,789 -0.24(-1.94%)
Sep 04, 2003 12.14 12.62 12.11 12.55 1,920,647 -0.12(-0.92%)
Sep 03, 2003 12.56 12.68 12.42 12.66 2,374,291 +0.22(+1.81%)
Sep 02, 2003 12.10 12.54 12.07 12.44 3,761,129 +0.61(+5.17%)
Aug 29, 2003 11.93 12.05 11.75 11.83 1,055,166 -0.16(-1.35%)
Aug 28, 2003 11.80 12.05 11.60 11.99 1,225,171 +0.23(+1.99%)
Aug 27, 2003 11.56 11.92 11.51 11.76 1,082,184 +0.18(+1.55%)
Aug 26, 2003 11.26 11.65 11.24 11.58 1,245,296 +0.24(+2.14%)
Aug 25, 2003 11.17 11.43 11.11 11.33 672,237 +0.07(+0.64%)
Aug 22, 2003 11.58 11.59 11.21 11.26 1,438,762 -0.35(-3.02%)
Aug 21, 2003 11.92 11.96 11.58 11.61 1,583,305 -0.28(-2.35%)
Aug 20, 2003 11.93 12.14 11.86 11.89 1,039,044 -0.04(-0.38%)
Aug 19, 2003 11.44 11.96 11.20 11.93 1,724,402 +0.49(+4.32%)
Aug 18, 2003 11.46 11.51 11.40 11.44 811,888 +0.02(+0.16%)
Aug 15, 2003 11.62 11.62 11.35 11.42 547,485 -0.06(-0.55%)
Aug 14, 2003 11.02 11.65 10.95 11.49 1,972,349 +0.65(+5.97%)
Aug 13, 2003 10.86 10.93 10.79 10.84 1,113,539 -0.09(-0.82%)
Aug 12, 2003 10.84 11.00 10.64 10.93 903,173 +0.09(+0.83%)
Aug 11, 2003 10.91 10.97 10.74 10.84 709,374 +0.02(+0.17%)
Aug 08, 2003 10.63 10.87 10.53 10.82 740,951 +0.22(+2.04%)
Aug 07, 2003 10.66 10.82 10.48 10.60 540,258 -0.14(-1.34%)
Aug 06, 2003 10.50 10.86 10.48 10.75 1,034,152 +0.40(+3.82%)
Aug 05, 2003 10.52 10.66 10.34 10.35 1,210,939 -0.35(-3.28%)
Aug 04, 2003 10.97 10.97 10.52 10.70 1,023,033 -0.20(-1.81%)
Aug 01, 2003 10.94 11.14 10.77 10.90 1,171,468 -0.03(-0.25%)
Jul 31, 2003 10.71 11.17 10.71 10.93 1,431,423 +0.36(+3.40%)
Jul 30, 2003 10.57 10.86 10.49 10.57 1,538,274 +0.49(+4.82%)
Jul 29, 2003 10.93 10.97 9.848 10.08 3,322,829 -0.94(-8.49%)
Jul 28, 2003 11.15 11.15 10.95 11.02 615,754 -0.16(-1.45%)
Jul 25, 2003 10.79 11.22 10.70 11.18 829,011 +0.33(+3.07%)
Jul 24, 2003 10.70 10.95 10.61 10.85 861,367 +0.23(+2.20%)
Jul 23, 2003 10.70 10.74 10.39 10.61 810,109 -0.10(-0.92%)
Jul 22, 2003 10.79 10.79 10.43 10.71 1,440,874 -0.10(-0.91%)
Jul 21, 2003 10.66 10.81 10.50 10.81 1,064,617 +0.09(+0.84%)
Jul 18, 2003 10.65 10.73 10.46 10.72 1,056,834 +0.08(+0.76%)
Jul 17, 2003 10.57 10.70 10.49 10.64 1,083,852 -0.01(-0.08%)
Jul 16, 2003 10.70 10.70 10.50 10.65 626,428 +0.02(+0.17%)
Jul 15, 2003 10.63 10.74 10.48 10.63 928,857 -0.05(-0.42%)
Jul 14, 2003 10.72 10.78 10.34 10.68 644,107 -0.04(-0.42%)
Jul 11, 2003 10.47 10.79 10.34 10.72 798,768 +0.26(+2.49%)
Jul 10, 2003 10.73 10.73 10.31 10.46 915,515 -0.27(-2.52%)
Jul 09, 2003 10.25 10.77 10.18 10.73 2,256,766 +0.58(+5.67%)
Jul 08, 2003 10.21 10.35 10.03 10.15 1,175,693 -0.05(-0.53%)
Jul 07, 2003 9.893 10.25 9.893 10.21 1,416,413 +0.34(+3.46%)
Jul 03, 2003 9.992 10.03 9.803 9.866 378,481 -0.18(-1.79%)
Jul 02, 2003 9.893 10.20 9.803 10.05 1,312,342 +0.16(+1.64%)
Jul 01, 2003 9.893 10.07 9.713 9.884 1,103,866 +0.13(+1.38%)
Jun 30, 2003 10.25 10.28 9.614 9.749 1,138,779 -0.29(-2.87%)
Jun 27, 2003 9.956 10.15 9.731 10.04 1,396,399 +0.13(+1.27%)
Jun 26, 2003 9.641 9.929 9.524 9.911 1,093,637 +0.21(+2.13%)
Jun 25, 2003 9.623 9.938 9.533 9.704 717,268 +0.21(+2.18%)
Jun 24, 2003 9.668 9.668 9.354 9.498 1,201,488 -0.22(-2.31%)
Jun 23, 2003 9.713 9.803 9.435 9.722 835,682 -0.08(-0.83%)
Jun 20, 2003 9.722 9.848 9.605 9.803 804,884 +0.17(+1.77%)
Jun 19, 2003 9.650 9.992 9.632 9.632 614,753 -0.04(-0.46%)
Jun 18, 2003 9.695 9.893 9.444 9.677 547,819 -0.07(-0.74%)
Jun 17, 2003 9.965 9.974 9.641 9.749 573,948 +0.00(+0.00%)
Jun 16, 2003 9.444 9.983 9.435 9.749 760,298 +0.30(+3.14%)
Jun 13, 2003 9.614 9.758 9.300 9.453 562,162 -0.21(-2.14%)
Jun 12, 2003 9.578 9.767 9.542 9.659 669,569 +0.16(+1.70%)
Jun 11, 2003 9.623 9.668 9.399 9.498 660,340 -0.10(-1.03%)
Jun 10, 2003 9.102 9.776 9.093 9.596 809,220 +0.51(+5.64%)
Jun 09, 2003 9.291 9.354 9.003 9.084 652,446 -0.24(-2.60%)
Jun 06, 2003 9.704 9.884 9.318 9.327 1,502,917 -0.29(-2.99%)
Jun 05, 2003 9.444 9.713 9.120 9.614 1,081,962 +0.17(+1.81%)
Jun 04, 2003 8.904 9.713 8.904 9.444 3,040,858 +0.64(+7.25%)
Jun 03, 2003 8.814 8.814 8.616 8.805 697,477 -0.05(-0.61%)
Jun 02, 2003 8.679 8.976 8.661 8.859 1,169,911 +0.19(+2.18%)
May 30, 2003 8.607 8.778 8.454 8.670 1,001,351 +0.15(+1.80%)
May 29, 2003 8.202 8.679 8.202 8.517 2,082,091 +0.32(+3.95%)
May 28, 2003 8.049 8.319 8.049 8.193 1,073,957 +0.14(+1.79%)
May 27, 2003 7.717 8.067 7.510 8.049 1,029,148 +0.38(+4.92%)
May 23, 2003 7.663 7.861 7.573 7.672 319,551 -0.08(-1.04%)
May 22, 2003 7.537 7.798 7.465 7.753 456,534 +0.13(+1.65%)
May 21, 2003 7.375 7.672 7.375 7.627 338,342 +0.18(+2.42%)
May 20, 2003 7.510 7.789 7.384 7.447 555,602 -0.02(-0.24%)
May 19, 2003 8.005 8.023 7.402 7.465 504,567 -0.49(-6.21%)
May 16, 2003 8.067 8.085 7.852 7.960 747,511 -0.11(-1.34%)
May 15, 2003 7.780 8.076 7.780 8.067 1,646,682 +0.30(+3.82%)
May 14, 2003 7.690 7.915 7.690 7.771 794,098 -0.04(-0.46%)
May 13, 2003 7.555 8.005 7.555 7.807 1,258,639 +0.39(+5.21%)
May 12, 2003 7.420 7.627 7.375 7.420 668,790 +0.01(+0.12%)
May 09, 2003 7.348 7.483 7.321 7.411 508,570 +0.06(+0.86%)
May 08, 2003 7.240 7.420 7.204 7.348 435,742 +0.07(+0.99%)
May 07, 2003 7.285 7.393 7.177 7.276 603,301 -0.01(-0.12%)
May 06, 2003 7.303 7.465 7.258 7.285 681,577 -0.02(-0.25%)
May 05, 2003 7.420 7.474 7.294 7.303 492,225 -0.12(-1.58%)
May 02, 2003 7.357 7.474 7.312 7.420 749,401 +0.09(+1.23%)
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.