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

Exponent Inc (NQ: EXPO )

94.46 +0.41 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 31, 2003 1.166 1.168 1.165 1.165 51,708 -0.00(-0.09%)
Oct 30, 2003 1.168 1.166 1.164 1.166 73,480 -0.00(-0.24%)
Oct 29, 2003 1.149 1.168 1.137 1.168 143,813 +0.03(+2.71%)
Oct 28, 2003 1.113 1.141 1.102 1.138 460,840 +0.02(+1.98%)
Oct 27, 2003 1.138 1.138 1.096 1.116 223,162 -0.01(-1.27%)
Oct 24, 2003 1.118 1.143 1.102 1.130 63,501 +0.00(+0.24%)
Oct 23, 2003 1.075 1.146 1.075 1.127 174,175 +0.01(+1.29%)
Oct 22, 2003 1.080 1.121 1.054 1.113 781,977 +0.02(+2.23%)
Oct 21, 2003 1.025 1.133 1.025 1.089 1,783,897 +0.17(+18.26%)
Oct 20, 2003 0.9276 0.9656 0.9204 0.9204 123,374 -0.02(-2.40%)
Oct 17, 2003 0.9495 0.9568 0.9012 0.9430 33,565 -0.00(-0.01%)
Oct 16, 2003 0.9568 0.9464 0.9397 0.9431 18,143 -0.01(-1.43%)
Oct 15, 2003 0.9524 0.9623 0.9122 0.9568 174,175 +0.00(+0.46%)
Oct 14, 2003 0.9519 0.9524 0.9419 0.9524 14,514 -0.00(-0.01%)
Oct 13, 2003 0.9453 0.9552 0.9447 0.9525 51,708 +0.01(+1.53%)
Oct 10, 2003 0.9403 0.9541 0.9232 0.9381 207,559 -0.01(-0.99%)
Oct 09, 2003 0.9515 0.9530 0.9392 0.9475 15,421 -0.01(-0.64%)
Oct 08, 2003 0.9612 0.9612 0.9425 0.9535 9,978 -0.01(-0.92%)
Oct 07, 2003 0.9651 0.9673 0.9623 0.9623 19,159 -0.00(-0.46%)
Oct 06, 2003 0.9645 0.9667 0.9375 0.9667 71,248 +0.00(+0.23%)
Oct 03, 2003 0.9728 0.9728 0.9287 0.9645 59,419 -0.01(-0.62%)
Oct 02, 2003 0.9530 0.9745 0.9530 0.9705 278,454 +0.01(+1.49%)
Oct 01, 2003 0.9552 0.9645 0.9381 0.9563 114,302 -0.00(-0.23%)
Sep 30, 2003 0.9227 0.9590 0.9221 0.9585 178,711 +0.04(+4.07%)
Sep 29, 2003 0.9182 0.9320 0.9023 0.9210 118,838 +0.01(+1.27%)
Sep 26, 2003 0.9094 0.9188 0.9094 0.9094 25,400 +0.01(+0.92%)
Sep 25, 2003 0.9017 0.9067 0.9012 0.9012 104,324 +0.01(+1.20%)
Sep 24, 2003 0.8956 0.9083 0.8901 0.8905 163,289 -0.00(-0.39%)
Sep 23, 2003 0.9375 0.9375 0.8874 0.8940 231,726 -0.04(-4.64%)
Sep 22, 2003 0.9574 0.9574 0.9370 0.9375 80,737 -0.01(-1.10%)
Sep 19, 2003 0.9353 0.9563 0.9315 0.9480 116,117 +0.01(+1.47%)
Sep 18, 2003 0.9342 0.9370 0.9342 0.9342 3,628 +0.00(+0.24%)
Sep 17, 2003 0.9232 0.9370 0.9232 0.9320 40,459 +0.01(+0.90%)
Sep 16, 2003 0.9232 0.9337 0.9232 0.9238 35,379 +0.00(+0.06%)
Sep 15, 2003 0.9370 0.9370 0.8956 0.9232 49,894 +0.02(+2.26%)
Sep 12, 2003 0.9056 0.9056 0.8901 0.9028 369,216 -0.01(-0.67%)
Sep 11, 2003 0.9155 0.9177 0.9050 0.9089 157,846 -0.01(-0.72%)
Sep 10, 2003 0.9100 0.9199 0.9094 0.9155 18,143 -0.02(-1.95%)
Sep 09, 2003 0.9369 0.9425 0.9238 0.9337 44,451 -0.01(-0.70%)
Sep 08, 2003 0.9519 0.9535 0.9353 0.9403 24,493 -0.01(-0.64%)
Sep 05, 2003 0.9199 0.9508 0.9232 0.9464 97,973 +0.02(+2.45%)
Sep 04, 2003 0.9233 0.9249 0.9233 0.9238 8,164 +0.00(+0.06%)
Sep 03, 2003 0.9177 0.9502 0.9094 0.9232 101,602 +0.02(+2.38%)
Sep 02, 2003 0.9480 0.9480 0.9017 0.9017 84,366 -0.05(-5.10%)
Aug 29, 2003 0.9441 0.9508 0.9441 0.9502 51,708 +0.01(+0.89%)
Aug 28, 2003 0.9453 0.9673 0.9397 0.9418 407,317 -0.00(-0.01%)
Aug 27, 2003 0.9552 0.9640 0.9419 0.9419 28,122 +0.00(+0.53%)
Aug 26, 2003 0.9563 0.9563 0.9370 0.9370 57,151 -0.01(-0.58%)
Aug 25, 2003 0.9370 0.9425 0.9304 0.9425 29,029 +0.01(+1.42%)
Aug 22, 2003 0.9265 0.9590 0.9265 0.9293 35,379 -0.03(-3.38%)
Aug 21, 2003 0.9287 0.9811 0.9287 0.9618 285,757 +0.04(+3.87%)
Aug 20, 2003 0.9309 0.9364 0.9221 0.9260 227,698 -0.02(-1.87%)
Aug 19, 2003 0.9028 0.9508 0.8962 0.9436 382,824 +0.05(+5.03%)
Aug 18, 2003 0.9024 0.9067 0.8819 0.8984 238,584 -0.01(-1.09%)
Aug 15, 2003 0.9287 0.9287 0.9034 0.9083 51,708 -0.01(-1.61%)
Aug 14, 2003 0.9149 0.9232 0.9100 0.9232 78,923 +0.01(+0.96%)
Aug 13, 2003 0.9067 0.9144 0.9012 0.9144 373,752 +0.01(+0.91%)
Aug 12, 2003 0.8929 0.9061 0.8929 0.9061 39,915 +0.00(+0.54%)
Aug 11, 2003 0.9061 0.9061 0.8957 0.9012 13,607 +0.01(+0.87%)
Aug 08, 2003 0.8929 0.9012 0.8929 0.8934 10,885 +0.00(+0.06%)
Aug 07, 2003 0.9116 0.9116 0.8929 0.8929 155,125 -0.02(-2.47%)
Aug 06, 2003 0.8984 0.9155 0.8984 0.9155 19,050 -0.00(-0.06%)
Aug 05, 2003 0.9227 0.9331 0.9100 0.9160 1,045,055 -0.01(-1.31%)
Aug 04, 2003 0.9247 0.9282 0.9050 0.9282 179,618 +0.04(+4.73%)
Aug 01, 2003 0.8657 0.9370 0.8626 0.8863 286,982 +0.01(+1.45%)
Jul 31, 2003 0.8626 0.8753 0.8620 0.8736 127,003 +0.01(+0.63%)
Jul 30, 2003 0.8708 0.8708 0.8433 0.8681 186,876 -0.01(-1.32%)
Jul 29, 2003 0.9094 0.9320 0.8775 0.8797 442,697 -0.01(-1.60%)
Jul 28, 2003 0.9044 0.9094 0.8929 0.8940 722,104 -0.01(-1.10%)
Jul 25, 2003 0.9012 0.9078 0.8874 0.9039 58,965 -0.01(-0.61%)
Jul 24, 2003 0.9094 0.9094 0.9017 0.9094 364,680 -0.01(-1.49%)
Jul 23, 2003 0.9082 0.9320 0.9039 0.9232 343,816 +0.01(+1.64%)
Jul 22, 2003 0.8984 0.9094 0.8912 0.9083 53,522 +0.01(+1.47%)
Jul 21, 2003 0.8681 0.9067 0.8681 0.8951 103,416 +0.02(+2.40%)
Jul 18, 2003 0.8356 0.8758 0.8356 0.8741 41,729 +0.03(+3.59%)
Jul 17, 2003 0.8367 0.8521 0.8367 0.8438 68,037 -0.01(-1.61%)
Jul 16, 2003 0.8923 0.8984 0.8361 0.8576 108,859 -0.03(-3.05%)
Jul 15, 2003 0.8328 0.9006 0.8328 0.8846 119,745 +0.03(+3.82%)
Jul 14, 2003 0.8433 0.8764 0.8411 0.8521 138,796 +0.01(+0.85%)
Jul 11, 2003 0.8609 0.8609 0.8405 0.8449 164,197 -0.01(-1.48%)
Jul 10, 2003 0.8951 0.8951 0.8516 0.8576 430,904 -0.03(-3.82%)
Jul 09, 2003 0.9133 0.9177 0.8841 0.8917 151,496 -0.02(-2.25%)
Jul 08, 2003 0.8952 0.9127 0.8952 0.9122 49,894 +0.01(+0.98%)
Jul 07, 2003 0.8857 0.9034 0.8857 0.9034 353,794 +0.03(+2.88%)
Jul 03, 2003 0.8527 0.8912 0.8527 0.8781 30,843 -0.01(-0.62%)
Jul 02, 2003 0.9061 0.9061 0.8692 0.8835 71,666 -0.01(-0.80%)
Jul 01, 2003 0.8378 0.8906 0.8378 0.8906 391,895 +0.04(+4.25%)
Jun 30, 2003 0.8725 0.9023 0.8389 0.8543 345,095 -0.03(-3.37%)
Jun 27, 2003 0.8389 0.8995 0.8389 0.8841 148,548 +0.02(+1.91%)
Jun 26, 2003 0.8901 0.9033 0.8505 0.8675 161,475 -0.02(-2.42%)
Jun 25, 2003 0.8824 0.8956 0.8824 0.8890 311,158 +0.01(+0.62%)
Jun 24, 2003 0.8703 0.8885 0.8703 0.8835 933,474 +0.01(+1.01%)
Jun 23, 2003 0.8681 0.8780 0.8681 0.8747 111,581 +0.00(+0.25%)
Jun 20, 2003 0.8273 0.8874 0.8273 0.8725 78,923 -0.01(-0.63%)
Jun 19, 2003 0.8653 0.8780 0.8378 0.8780 114,302 +0.01(+1.46%)
Jun 18, 2003 0.8571 0.8929 0.8306 0.8653 72,573 -0.02(-2.55%)
Jun 17, 2003 0.9276 0.9397 0.8576 0.8879 1,798,004 -0.05(-5.73%)
Jun 16, 2003 0.9590 0.9590 0.9304 0.9419 622,316 -0.02(-1.78%)
Jun 13, 2003 0.9491 0.9618 0.9127 0.9590 366,495 +0.00(+0.46%)
Jun 12, 2003 0.9083 0.9618 0.9078 0.9546 567,886 +0.05(+5.61%)
Jun 11, 2003 0.9056 0.9089 0.8819 0.9039 210,462 +0.00(+0.06%)
Jun 10, 2003 0.8493 0.9034 0.8389 0.9034 413,667 +0.05(+6.37%)
Jun 09, 2003 0.8405 0.8620 0.8378 0.8493 89,809 +0.01(+1.38%)
Jun 06, 2003 0.8378 0.8433 0.8378 0.8378 41,729 -0.00(-0.39%)
Jun 05, 2003 0.8295 0.8466 0.8295 0.8411 105,231 -0.01(-0.72%)
Jun 04, 2003 0.8378 0.8471 0.8284 0.8471 136,982 +0.01(+1.25%)
Jun 03, 2003 0.8560 0.8560 0.8152 0.8367 160,568 -0.00(-0.40%)
Jun 02, 2003 0.8543 0.8819 0.8141 0.8400 281,221 -0.04(-4.32%)
May 30, 2003 0.8251 0.8819 0.8091 0.8780 482,612 +0.05(+6.19%)
May 29, 2003 0.8405 0.8405 0.8157 0.8267 65,315 -0.02(-1.83%)
May 28, 2003 0.8345 0.8422 0.8185 0.8422 142,425 +0.00(+0.26%)
May 27, 2003 0.8433 0.8538 0.8350 0.8400 255,820 +0.00(+0.20%)
May 23, 2003 0.7992 0.8482 0.7926 0.8383 209,555 +0.04(+4.68%)
May 22, 2003 0.8124 0.8124 0.7992 0.8008 56,244 -0.02(-2.29%)
May 21, 2003 0.8312 0.8433 0.8146 0.8196 51,708 -0.01(-0.87%)
May 20, 2003 0.8378 0.8433 0.8130 0.8267 137,889 -0.02(-2.09%)
May 19, 2003 0.8455 0.8571 0.8328 0.8444 52,615 -0.01(-1.16%)
May 16, 2003 0.8549 0.8598 0.8372 0.8543 92,530 +0.00(+0.06%)
May 15, 2003 0.8510 0.8543 0.8290 0.8538 124,281 +0.00(+0.32%)
May 14, 2003 0.8405 0.8543 0.8135 0.8510 127,910 +0.02(+1.98%)
May 13, 2003 0.8488 0.8543 0.8130 0.8345 283,035 -0.02(-2.32%)
May 12, 2003 0.8350 0.8653 0.8267 0.8543 521,620 -0.00(-0.19%)
May 09, 2003 0.8323 0.8653 0.8174 0.8560 583,308 +0.03(+3.95%)
May 08, 2003 0.8091 0.8234 0.8091 0.8234 227,698 +0.01(+1.71%)
May 07, 2003 0.7882 0.8097 0.7882 0.8096 308,436 +0.02(+2.36%)
May 06, 2003 0.7832 0.7915 0.7827 0.7909 147,868 +0.01(+0.70%)
May 05, 2003 0.7959 0.7959 0.7716 0.7854 170,547 -0.01(-0.97%)
May 02, 2003 0.7716 0.7931 0.7689 0.7931 342,908 +0.02(+2.42%)
May 01, 2003 0.7667 0.7744 0.7601 0.7744 248,563 +0.01(+1.01%)
Apr 30, 2003 0.7716 0.7810 0.7628 0.7667 847,293 +0.00(+0.07%)
Apr 29, 2003 0.7749 0.7749 0.7645 0.7661 176,897 -0.00(-0.50%)
Apr 28, 2003 0.7700 0.7760 0.7667 0.7700 583,308 -0.00(-0.07%)
Apr 25, 2003 0.7716 0.7716 0.7661 0.7705 76,201 -0.00(-0.29%)
Apr 24, 2003 0.7821 0.7827 0.7672 0.7727 740,247 -0.00(-0.57%)
Apr 23, 2003 0.7827 0.7992 0.7716 0.7771 755,669 -0.01(-0.91%)
Apr 22, 2003 0.7154 0.7992 0.7138 0.7843 608,708 +0.07(+9.88%)
Apr 21, 2003 0.7160 0.7171 0.7132 0.7138 27,214 +0.00(+0.39%)
Apr 17, 2003 0.7165 0.7165 0.7110 0.7110 19,050 +0.00(+0.00%)
Apr 16, 2003 0.7215 0.7215 0.7110 0.7110 10,885 -0.00(-0.69%)
Apr 15, 2003 0.7165 0.7165 0.7160 0.7160 29,029 -0.00(-0.08%)
Apr 14, 2003 0.7187 0.7187 0.7110 0.7165 61,687 +0.00(+0.00%)
Apr 11, 2003 0.7220 0.7220 0.7143 0.7165 512,549 -0.02(-2.33%)
Apr 10, 2003 0.7264 0.7441 0.7116 0.7336 213,184 +0.01(+1.99%)
Apr 09, 2003 0.7248 0.7369 0.7165 0.7193 53,522 -0.02(-2.10%)
Apr 08, 2003 0.7595 0.7716 0.7259 0.7347 180,526 -0.02(-2.34%)
Apr 07, 2003 0.7463 0.7711 0.7463 0.7523 43,543 +0.01(+1.34%)
Apr 04, 2003 0.7617 0.7617 0.7424 0.7424 36,286 -0.03(-3.65%)
Apr 03, 2003 0.7716 0.7716 0.7705 0.7705 51,708 -0.00(-0.14%)
Apr 02, 2003 0.7375 0.7722 0.7375 0.7716 107,952 +0.05(+6.38%)
Apr 01, 2003 0.7193 0.7331 0.7171 0.7253 725,733 +0.00(+0.08%)
Mar 31, 2003 0.7242 0.7248 0.7176 0.7248 24,493 -0.00(-0.08%)
Mar 28, 2003 0.7138 0.7253 0.7138 0.7253 73,480 +0.01(+1.39%)
Mar 27, 2003 0.7143 0.7165 0.7138 0.7154 20,864 +0.00(+0.15%)
Mar 26, 2003 0.7149 0.7171 0.7138 0.7143 70,758 -0.00(-0.15%)
Mar 25, 2003 0.7231 0.7275 0.7143 0.7154 72,573 +0.00(+0.00%)
Mar 24, 2003 0.6642 0.7397 0.6642 0.7154 115,482 -0.01(-0.99%)
Mar 21, 2003 0.7303 0.7303 0.6967 0.7226 98,881 -0.00(-0.46%)
Mar 20, 2003 0.7308 0.7308 0.7055 0.7259 24,493 -0.01(-0.98%)
Mar 19, 2003 0.7342 0.7342 0.7105 0.7331 525,249 -0.01(-0.75%)
Mar 18, 2003 0.7386 0.7386 0.7364 0.7386 17,236 -0.01(-0.74%)
Mar 17, 2003 0.7234 0.7441 0.7165 0.7441 104,777 +0.02(+2.58%)
Mar 14, 2003 0.7380 0.7380 0.7226 0.7253 39,008 -0.01(-1.05%)
Mar 13, 2003 0.7281 0.7408 0.7281 0.7331 352,887 -0.00(-0.15%)
Mar 12, 2003 0.7358 0.7402 0.7325 0.7342 68,944 +0.00(+0.00%)
Mar 11, 2003 0.7336 0.7540 0.7270 0.7342 1,023,283 -0.00(-0.16%)
Mar 10, 2003 0.7810 0.7810 0.7275 0.7353 275,778 -0.04(-5.45%)
Mar 07, 2003 0.8047 0.8047 0.7639 0.7777 210,462 -0.03(-3.95%)
Mar 06, 2003 0.8097 0.8102 0.8053 0.8097 128,817 -0.01(-1.08%)
Mar 05, 2003 0.8245 0.8262 0.8075 0.8185 80,737 +0.00(+0.34%)
Mar 04, 2003 0.7771 0.8328 0.7766 0.8157 362,866 +0.04(+4.96%)
Mar 03, 2003 0.7661 0.7771 0.7595 0.7771 39,008 +0.01(+0.71%)
Feb 28, 2003 0.7474 0.7749 0.7474 0.7716 912,609 +0.01(+1.82%)
Feb 27, 2003 0.7446 0.7672 0.7441 0.7579 105,231 +0.01(+1.33%)
Feb 26, 2003 0.7545 0.7551 0.7479 0.7479 33,565 -0.01(-0.95%)
Feb 25, 2003 0.7551 0.7551 0.7446 0.7551 23,586 +0.00(+0.44%)
Feb 24, 2003 0.7446 0.7518 0.7446 0.7518 4,535 +0.01(+0.96%)
Feb 21, 2003 0.7446 0.7446 0.7441 0.7446 12,700 -0.01(-1.39%)
Feb 20, 2003 0.7545 0.7579 0.7446 0.7551 64,408 +0.01(+1.56%)
Feb 19, 2003 0.7573 0.7573 0.7435 0.7435 81,644 -0.01(-1.68%)
Feb 18, 2003 0.7568 0.7568 0.7562 0.7562 2,721 -0.01(-1.02%)
Feb 14, 2003 0.7441 0.7755 0.7441 0.7640 31,750 +0.02(+2.45%)
Feb 13, 2003 0.7490 0.7490 0.7446 0.7457 44,451 -0.00(-0.59%)
Feb 12, 2003 0.7457 0.7501 0.7457 0.7501 3,628 -0.01(-1.31%)
Feb 11, 2003 0.7601 0.7601 0.7601 0.7601 1,814 +0.00(+0.29%)
Feb 10, 2003 0.7529 0.7672 0.7408 0.7579 179,618 -0.00(-0.28%)
Feb 07, 2003 0.7529 0.7672 0.7529 0.7600 25,400 +0.00(+0.65%)
Feb 06, 2003 0.7705 0.7705 0.7551 0.7551 54,429 -0.02(-2.00%)
Feb 05, 2003 0.7711 0.7716 0.7689 0.7705 210,462 +0.00(+0.21%)
Feb 04, 2003 0.7931 0.7931 0.7689 0.7689 95,252 -0.03(-4.06%)
Feb 03, 2003 0.8014 0.8019 0.7931 0.8014 457,211 +0.01(+0.97%)
Jan 31, 2003 0.8008 0.8042 0.7937 0.7937 1,908,678 -0.01(-1.44%)
Jan 30, 2003 0.8240 0.8130 0.8003 0.8053 477,169 -0.02(-2.27%)
Jan 29, 2003 0.8267 0.8267 0.8069 0.8240 20,864 +0.01(+1.36%)
Jan 28, 2003 0.8124 0.8223 0.8025 0.8130 67,130 +0.01(+0.89%)
Jan 27, 2003 0.8008 0.8102 0.8003 0.8058 81,644 +0.00(+0.62%)
Jan 24, 2003 0.8058 0.8058 0.8008 0.8008 35,379 -0.00(-0.34%)
Jan 23, 2003 0.8008 0.8086 0.8008 0.8036 8,164 +0.00(+0.41%)
Jan 22, 2003 0.8179 0.8179 0.8003 0.8003 25,400 -0.02(-2.15%)
Jan 21, 2003 0.8130 0.8179 0.8130 0.8179 4,535 +0.01(+1.02%)
Jan 17, 2003 0.7937 0.8097 0.7937 0.8097 9,071 +0.01(+1.73%)
Jan 16, 2003 0.7992 0.7992 0.7959 0.7959 14,514 -0.00(-0.41%)
Jan 15, 2003 0.8102 0.8102 0.7992 0.7992 12,700 -0.01(-1.69%)
Jan 14, 2003 0.8086 0.8130 0.8075 0.8130 39,915 +0.00(+0.55%)
Jan 13, 2003 0.8273 0.8273 0.8085 0.8085 20,864 -0.02(-2.53%)
Jan 10, 2003 0.8312 0.8378 0.8295 0.8295 28,122 -0.00(-0.33%)
Jan 09, 2003 0.8405 0.8405 0.8279 0.8323 37,193 -0.00(-0.26%)
Jan 08, 2003 0.8389 0.8433 0.8223 0.8345 78,923 +0.00(+0.33%)
Jan 07, 2003 0.8383 0.8521 0.8317 0.8317 51,708 -0.01(-1.05%)
Jan 06, 2003 0.8273 0.8819 0.8273 0.8405 446,325 +0.01(+1.60%)
Jan 03, 2003 0.8323 0.8543 0.8053 0.8273 68,944 +0.01(+1.08%)
Jan 02, 2003 0.8212 0.8389 0.8080 0.8185 36,286 +0.01(+1.15%)
Dec 31, 2002 0.7865 0.8096 0.7860 0.8092 15,421 +0.02(+2.95%)
Dec 30, 2002 0.7937 0.7975 0.7860 0.7860 12,700 -0.01(-1.03%)
Dec 27, 2002 0.7909 0.8042 0.7909 0.7942 9,978 +0.00(+0.34%)
Dec 26, 2002 0.8130 0.8350 0.7915 0.7915 43,543 -0.02(-2.56%)
Dec 24, 2002 0.8267 0.8405 0.7997 0.8124 65,315 +0.01(+1.72%)
Dec 23, 2002 0.8152 0.8306 0.7986 0.7986 20,864 -0.02(-3.01%)
Dec 20, 2002 0.8152 0.8267 0.8130 0.8234 74,387 +0.00(+0.34%)
Dec 19, 2002 0.8262 0.8273 0.8146 0.8207 143,332 -0.00(-0.07%)
Dec 18, 2002 0.8097 0.8367 0.8080 0.8212 133,353 +0.02(+2.76%)
Dec 17, 2002 0.8262 0.8267 0.7876 0.7992 216,812 -0.02(-2.23%)
Dec 16, 2002 0.7992 0.8267 0.7992 0.8174 133,353 +0.02(+1.93%)
Dec 13, 2002 0.7937 0.8019 0.7937 0.8019 2,721 +0.00(+0.34%)
Dec 12, 2002 0.7898 0.7992 0.7854 0.7992 186,876 +0.01(+1.75%)
Dec 11, 2002 0.7882 0.7882 0.7716 0.7854 108,859 +0.00(+0.08%)
Dec 10, 2002 0.7716 0.7942 0.7716 0.7848 85,273 +0.01(+1.71%)
Dec 09, 2002 0.7827 0.7827 0.7716 0.7716 114,302 +0.00(+0.00%)
Dec 06, 2002 0.7716 0.7771 0.7667 0.7716 261,263 -0.00(-0.07%)
Dec 05, 2002 0.7441 0.7722 0.7441 0.7722 148,775 +0.03(+3.70%)
Dec 04, 2002 0.7496 0.7496 0.7441 0.7446 29,029 -0.02(-2.03%)
Dec 03, 2002 0.7479 0.7601 0.7413 0.7601 113,395 -0.00(-0.58%)
Dec 02, 2002 0.7138 0.7645 0.7138 0.7645 138,796 +0.05(+7.44%)
Nov 29, 2002 0.7027 0.7116 0.7027 0.7116 37,193 +0.01(+1.25%)
Nov 27, 2002 0.7165 0.7336 0.7027 0.7027 127,910 -0.01(-1.47%)
Nov 26, 2002 0.7116 0.7132 0.7082 0.7132 22,679 +0.01(+0.86%)
Nov 25, 2002 0.7160 0.7165 0.7071 0.7071 88,902 +0.00(+0.23%)
Nov 22, 2002 0.6868 0.7082 0.6868 0.7055 63,501 +0.01(+1.58%)
Nov 21, 2002 0.6917 0.6956 0.6917 0.6945 87,087 +0.01(+1.62%)
Nov 20, 2002 0.7033 0.7033 0.6697 0.6834 97,973 -0.02(-2.75%)
Nov 19, 2002 0.7067 0.7138 0.7027 0.7027 14,514 -0.01(-1.54%)
Nov 18, 2002 0.7027 0.7138 0.7027 0.7138 5,442 +0.01(+1.57%)
Nov 15, 2002 0.7017 0.7033 0.7017 0.7027 28,122 +0.01(+1.19%)
Nov 14, 2002 0.7138 0.7138 0.6945 0.6945 54,429 -0.02(-2.25%)
Nov 13, 2002 0.7005 0.7105 0.6945 0.7105 65,315 +0.01(+1.10%)
Nov 12, 2002 0.6939 0.7138 0.6939 0.7027 31,750 -0.00(-0.39%)
Nov 11, 2002 0.6956 0.7110 0.6956 0.7055 18,143 +0.01(+1.59%)
Nov 08, 2002 0.6961 0.6961 0.6945 0.6945 36,286 -0.02(-3.08%)
Nov 07, 2002 0.7138 0.7165 0.7132 0.7165 117,931 +0.00(+0.07%)
Nov 06, 2002 0.7138 0.7165 0.6945 0.7160 30,843 +0.00(+0.32%)
Nov 05, 2002 0.7149 0.7165 0.7055 0.7138 42,636 -0.00(-0.31%)
Nov 04, 2002 0.7165 0.7165 0.6956 0.7160 15,421 -0.00(-0.08%)
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.