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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 12.69 12.79 12.52 12.66 377,184 +0.05(+0.42%)
Dec 30, 2003 12.59 12.79 12.57 12.60 532,164 +0.02(+0.13%)
Dec 29, 2003 12.40 12.75 12.40 12.59 640,449 +0.19(+1.50%)
Dec 26, 2003 12.42 12.49 12.35 12.40 195,435 -0.01(-0.11%)
Dec 24, 2003 12.47 12.49 12.26 12.41 315,997 -0.11(-0.85%)
Dec 23, 2003 12.37 12.60 12.37 12.52 697,811 +0.19(+1.56%)
Dec 22, 2003 12.51 12.55 12.34 12.33 926,256 -0.18(-1.43%)
Dec 19, 2003 12.45 12.53 12.09 12.51 1,285,125 -0.02(-0.19%)
Dec 18, 2003 11.92 12.65 11.58 12.53 3,017,880 +0.31(+2.58%)
Dec 17, 2003 13.10 13.17 12.05 12.22 2,932,339 -0.90(-6.87%)
Dec 16, 2003 13.48 13.48 12.65 13.12 1,764,556 -0.36(-2.70%)
Dec 15, 2003 14.23 14.23 13.48 13.48 711,095 -0.27(-1.93%)
Dec 12, 2003 13.53 13.75 13.49 13.75 497,746 +0.28(+2.07%)
Dec 11, 2003 12.75 13.73 12.72 13.47 1,403,473 +0.73(+5.69%)
Dec 10, 2003 12.80 12.92 12.67 12.74 968,926 -0.02(-0.16%)
Dec 09, 2003 13.09 13.11 12.76 12.76 668,426 -0.24(-1.86%)
Dec 08, 2003 13.51 13.51 12.84 13.00 1,575,158 -0.50(-3.73%)
Dec 05, 2003 13.75 13.68 13.47 13.51 595,364 -0.24(-1.74%)
Dec 04, 2003 13.78 13.82 13.64 13.75 456,083 -0.17(-1.19%)
Dec 03, 2003 14.04 14.08 13.91 13.91 426,496 -0.08(-0.57%)
Dec 02, 2003 14.04 14.08 13.91 13.99 352,226 +0.00(+0.02%)
Dec 01, 2003 13.78 14.08 13.78 13.99 678,892 +0.26(+1.88%)
Nov 28, 2003 13.60 13.91 13.59 13.73 404,557 +0.13(+0.93%)
Nov 26, 2003 13.76 13.76 13.49 13.60 1,218,302 -0.18(-1.27%)
Nov 25, 2003 13.51 13.84 13.51 13.78 445,416 +0.23(+1.69%)
Nov 24, 2003 13.38 13.65 13.38 13.55 1,109,816 +0.16(+1.19%)
Nov 21, 2003 13.78 13.78 13.08 13.39 1,987,968 -0.35(-2.58%)
Nov 20, 2003 13.52 13.78 13.52 13.75 420,860 +0.14(+1.00%)
Nov 19, 2003 13.85 13.85 13.35 13.61 1,068,958 -0.24(-1.70%)
Nov 18, 2003 14.09 14.19 13.76 13.85 623,139 -0.08(-0.55%)
Nov 17, 2003 13.74 14.42 13.46 13.92 1,321,152 -0.50(-3.47%)
Nov 14, 2003 15.02 15.02 14.42 14.42 479,431 -0.52(-3.46%)
Nov 13, 2003 15.13 15.13 14.90 14.94 202,480 -0.19(-1.25%)
Nov 12, 2003 14.66 15.13 14.66 15.13 481,645 +0.48(+3.30%)
Nov 11, 2003 14.77 14.77 14.61 14.64 227,437 -0.15(-0.99%)
Nov 10, 2003 14.91 14.93 14.76 14.79 375,574 -0.10(-0.67%)
Nov 07, 2003 14.70 14.99 14.69 14.89 430,320 +0.18(+1.19%)
Nov 06, 2003 14.62 14.73 14.56 14.71 554,707 +0.09(+0.61%)
Nov 05, 2003 14.36 14.65 14.31 14.62 356,654 +0.27(+1.92%)
Nov 04, 2003 14.36 14.38 14.31 14.35 498,149 +0.02(+0.14%)
Nov 03, 2003 14.38 14.45 14.33 14.33 347,195 -0.13(-0.87%)
Oct 31, 2003 14.59 14.59 14.40 14.45 344,779 -0.12(-0.82%)
Oct 30, 2003 14.55 14.60 14.48 14.57 228,041 +0.04(+0.25%)
Oct 29, 2003 14.49 14.60 14.43 14.54 206,103 +0.05(+0.32%)
Oct 28, 2003 14.38 14.45 14.24 14.49 273,126 +0.17(+1.16%)
Oct 27, 2003 14.22 14.33 14.18 14.33 279,768 +0.11(+0.75%)
Oct 24, 2003 14.43 14.44 14.11 14.22 447,428 -0.22(-1.49%)
Oct 23, 2003 14.59 14.66 14.35 14.43 414,218 -0.16(-1.07%)
Oct 22, 2003 14.69 14.69 14.46 14.59 459,303 -0.14(-0.97%)
Oct 21, 2003 14.86 14.88 14.65 14.73 311,167 -0.14(-0.94%)
Oct 20, 2003 14.64 15.04 14.61 14.87 658,765 +0.41(+2.86%)
Oct 17, 2003 15.20 15.20 14.43 14.46 727,600 -0.75(-4.92%)
Oct 16, 2003 15.02 15.26 15.02 15.21 437,969 +0.19(+1.26%)
Oct 15, 2003 14.99 15.13 14.77 15.02 838,098 +0.08(+0.53%)
Oct 14, 2003 15.37 15.44 14.85 14.94 1,954,557 -0.43(-2.80%)
Oct 13, 2003 15.36 15.51 15.30 15.37 357,460 +0.01(+0.04%)
Oct 10, 2003 15.47 15.47 15.35 15.36 386,845 +0.03(+0.17%)
Oct 09, 2003 15.49 15.53 15.24 15.34 502,174 -0.09(-0.56%)
Oct 08, 2003 15.48 15.55 15.38 15.42 365,108 -0.09(-0.56%)
Oct 07, 2003 15.55 15.57 15.35 15.51 567,991 -0.07(-0.47%)
Oct 06, 2003 15.67 15.67 15.41 15.58 738,871 -0.04(-0.23%)
Oct 03, 2003 15.52 15.75 15.52 15.62 462,524 +0.26(+1.70%)
Oct 02, 2003 15.33 15.40 15.31 15.36 402,746 +0.12(+0.76%)
Oct 01, 2003 14.78 15.25 14.77 15.24 563,563 +0.55(+3.74%)
Sep 30, 2003 14.69 14.89 14.52 14.69 572,016 +0.04(+0.29%)
Sep 29, 2003 14.34 14.66 14.34 14.65 637,832 +0.16(+1.07%)
Sep 26, 2003 15.00 15.00 14.46 14.49 406,771 -0.52(-3.49%)
Sep 25, 2003 15.05 15.11 14.92 15.01 593,150 -0.04(-0.24%)
Sep 24, 2003 15.16 15.16 14.99 15.05 805,693 -0.06(-0.42%)
Sep 23, 2003 15.27 15.28 15.01 15.11 942,156 -0.16(-1.04%)
Sep 22, 2003 15.37 15.37 15.21 15.27 818,776 -0.15(-0.99%)
Sep 19, 2003 15.53 15.55 15.27 15.43 894,052 -0.12(-0.75%)
Sep 18, 2003 15.56 15.73 15.25 15.54 1,807,226 -0.02(-0.13%)
Sep 17, 2003 15.34 16.31 15.34 15.56 3,131,800 -1.07(-6.41%)
Sep 16, 2003 16.89 16.73 16.27 16.63 1,149,668 -0.26(-1.53%)
Sep 15, 2003 16.63 17.17 16.63 16.89 910,959 +0.42(+2.58%)
Sep 12, 2003 16.43 16.52 16.25 16.46 711,900 +0.03(+0.20%)
Sep 11, 2003 16.25 16.43 16.14 16.43 495,130 +0.17(+1.02%)
Sep 10, 2003 16.32 16.40 16.18 16.26 562,154 -0.16(-0.95%)
Sep 09, 2003 16.43 16.52 15.90 16.42 582,684 -0.01(-0.04%)
Sep 08, 2003 16.55 16.64 16.40 16.43 482,852 -0.11(-0.64%)
Sep 05, 2003 16.73 16.88 16.46 16.53 452,863 -0.25(-1.52%)
Sep 04, 2003 17.21 17.27 16.78 16.79 1,038,566 -0.42(-2.44%)
Sep 03, 2003 16.96 17.58 16.96 17.21 1,016,426 +0.45(+2.71%)
Sep 02, 2003 16.16 16.78 16.16 16.75 856,615 +0.67(+4.18%)
Aug 29, 2003 16.06 16.11 16.01 16.08 303,317 +0.02(+0.12%)
Aug 28, 2003 15.98 16.11 15.96 16.06 441,189 +0.12(+0.73%)
Aug 27, 2003 15.93 15.98 15.77 15.95 349,006 -0.05(-0.33%)
Aug 26, 2003 16.00 16.14 15.80 16.00 565,777 -0.05(-0.29%)
Aug 25, 2003 16.21 16.25 15.99 16.04 396,104 -0.10(-0.64%)
Aug 22, 2003 16.14 16.39 16.13 16.15 326,061 +0.07(+0.41%)
Aug 21, 2003 16.10 16.18 15.93 16.08 617,504 +0.11(+0.71%)
Aug 20, 2003 16.06 16.07 15.77 15.97 903,512 -0.13(-0.80%)
Aug 19, 2003 15.93 16.26 15.90 16.10 627,769 +0.20(+1.25%)
Aug 18, 2003 15.51 16.06 15.51 15.90 471,179 +0.39(+2.50%)
Aug 15, 2003 15.37 15.52 15.35 15.51 58,369 +0.20(+1.30%)
Aug 14, 2003 15.15 15.40 15.15 15.31 329,281 +0.16(+1.05%)
Aug 13, 2003 15.05 15.27 15.05 15.15 227,437 +0.13(+0.84%)
Aug 12, 2003 14.92 15.07 14.89 15.03 268,296 +0.11(+0.71%)
Aug 11, 2003 14.63 14.95 14.62 14.92 321,432 +0.35(+2.39%)
Aug 08, 2003 14.61 14.69 14.57 14.57 311,167 -0.01(-0.05%)
Aug 07, 2003 14.75 14.75 14.47 14.58 600,396 -0.25(-1.72%)
Aug 06, 2003 15.25 15.25 14.81 14.84 636,021 -0.41(-2.71%)
Aug 05, 2003 15.23 15.47 15.18 15.25 602,006 +0.08(+0.50%)
Aug 04, 2003 15.32 15.32 15.04 15.17 623,341 -0.10(-0.67%)
Aug 01, 2003 15.26 15.30 15.12 15.28 496,941 +0.04(+0.26%)
Jul 31, 2003 15.14 15.40 15.06 15.24 399,123 +0.20(+1.32%)
Jul 30, 2003 15.12 15.12 14.99 15.04 487,884 -0.08(-0.53%)
Jul 29, 2003 14.95 15.25 14.95 15.12 750,947 +0.13(+0.84%)
Jul 28, 2003 14.58 15.01 14.58 14.99 447,831 +0.42(+2.86%)
Jul 25, 2003 14.34 14.61 14.22 14.57 513,043 +0.20(+1.38%)
Jul 24, 2003 14.59 14.67 14.38 14.38 497,143 -0.16(-1.09%)
Jul 23, 2003 14.64 14.71 14.41 14.53 836,287 -0.12(-0.84%)
Jul 22, 2003 15.10 15.11 13.99 14.66 3,381,781 -0.45(-2.96%)
Jul 21, 2003 15.24 15.26 15.00 15.10 393,487 -0.18(-1.15%)
Jul 18, 2003 15.04 15.28 14.91 15.28 664,199 +0.29(+1.92%)
Jul 17, 2003 15.39 15.40 14.81 14.99 1,258,355 -0.59(-3.76%)
Jul 16, 2003 15.89 15.89 15.45 15.58 986,637 -0.26(-1.65%)
Jul 15, 2003 15.84 15.95 15.73 15.84 636,625 +0.07(+0.44%)
Jul 14, 2003 15.71 16.12 15.67 15.77 797,844 +0.22(+1.43%)
Jul 11, 2003 15.48 15.63 15.47 15.55 414,218 +0.15(+0.95%)
Jul 10, 2003 15.50 15.65 15.35 15.40 538,806 -0.29(-1.84%)
Jul 09, 2003 15.70 15.90 15.61 15.69 622,737 -0.15(-0.92%)
Jul 08, 2003 15.47 15.90 15.44 15.84 757,791 +0.36(+2.35%)
Jul 07, 2003 15.20 15.57 15.13 15.47 720,756 +0.56(+3.75%)
Jul 03, 2003 14.97 15.07 14.88 14.91 342,565 -0.12(-0.79%)
Jul 02, 2003 15.07 15.07 14.91 15.03 777,314 +0.13(+0.89%)
Jul 01, 2003 14.59 14.94 14.44 14.90 924,847 +0.31(+2.11%)
Jun 30, 2003 14.33 14.64 14.20 14.59 1,870,828 +0.39(+2.73%)
Jun 27, 2003 14.23 14.62 14.14 14.20 932,093 -0.05(-0.37%)
Jun 26, 2003 13.84 14.33 13.81 14.26 833,268 +0.46(+3.36%)
Jun 25, 2003 13.85 13.99 13.78 13.79 530,353 -0.05(-0.38%)
Jun 24, 2003 13.58 13.90 13.46 13.85 756,986 +0.04(+0.26%)
Jun 23, 2003 13.91 13.98 13.74 13.81 609,050 -0.10(-0.74%)
Jun 20, 2003 13.76 13.98 13.41 13.91 1,272,847 +0.02(+0.14%)
Jun 19, 2003 14.16 14.33 13.83 13.89 1,097,539 -0.21(-1.50%)
Jun 18, 2003 13.50 14.10 13.21 14.10 1,741,208 +0.73(+5.42%)
Jun 17, 2003 12.92 13.41 12.92 13.38 2,861,693 +0.85(+6.77%)
Jun 16, 2003 12.27 12.63 12.26 12.53 932,093 +0.42(+3.47%)
Jun 13, 2003 12.26 12.34 12.11 12.11 500,564 -0.24(-1.91%)
Jun 12, 2003 12.30 12.65 12.21 12.34 1,385,358 +0.13(+1.03%)
Jun 11, 2003 13.07 13.07 12.06 12.22 2,435,599 -0.85(-6.54%)
Jun 10, 2003 13.11 13.16 12.97 13.07 300,701 -0.00(-0.03%)
Jun 09, 2003 13.13 13.33 12.92 13.08 460,109 -0.14(-1.05%)
Jun 06, 2003 13.57 13.83 13.22 13.22 1,038,767 -0.33(-2.47%)
Jun 05, 2003 13.45 13.57 13.30 13.55 507,810 +0.02(+0.12%)
Jun 04, 2003 13.12 13.54 13.10 13.53 510,628 +0.48(+3.65%)
Jun 03, 2003 13.04 13.18 12.90 13.06 547,662 +0.01(+0.10%)
Jun 02, 2003 13.08 13.15 12.85 13.04 1,168,789 +0.29(+2.29%)
May 30, 2003 12.26 12.76 12.26 12.75 865,673 +0.20(+1.58%)
May 29, 2003 12.37 12.77 12.37 12.55 912,167 +0.18(+1.47%)
May 28, 2003 12.34 12.37 12.07 12.37 758,998 +0.04(+0.35%)
May 27, 2003 11.92 12.34 11.92 12.33 544,844 +0.41(+3.45%)
May 23, 2003 11.98 12.02 11.88 11.92 224,418 -0.10(-0.80%)
May 22, 2003 11.76 12.05 11.76 12.01 433,943 +0.30(+2.57%)
May 21, 2003 11.80 11.80 11.64 11.71 546,857 -0.09(-0.73%)
May 20, 2003 11.84 11.90 11.73 11.80 520,289 -0.01(-0.08%)
May 19, 2003 12.14 12.15 11.58 11.81 656,953 -0.30(-2.52%)
May 16, 2003 12.49 12.62 12.11 12.11 588,319 -0.40(-3.18%)
May 15, 2003 12.45 12.57 12.40 12.51 1,110,219 +0.26(+2.08%)
May 14, 2003 11.92 12.42 11.87 12.26 847,961 +0.33(+2.81%)
May 13, 2003 12.01 12.05 11.87 11.92 521,497 -0.09(-0.74%)
May 12, 2003 11.90 12.05 11.73 12.01 368,127 +0.12(+1.03%)
May 09, 2003 11.84 11.91 11.78 11.89 341,559 +0.10(+0.87%)
May 08, 2003 11.74 11.89 11.68 11.79 387,449 +0.01(+0.08%)
May 07, 2003 11.75 11.96 11.68 11.78 319,822 -0.06(-0.48%)
May 06, 2003 11.76 11.94 11.73 11.83 280,171 +0.07(+0.56%)
May 05, 2003 11.84 12.01 11.71 11.77 413,011 -0.05(-0.39%)
May 02, 2003 11.42 11.82 11.10 11.81 561,751 +0.39(+3.45%)
May 01, 2003 11.51 11.59 11.34 11.42 755,778 -0.11(-0.95%)
Apr 30, 2003 11.56 11.70 11.33 11.53 667,218 -0.06(-0.49%)
Apr 29, 2003 11.59 11.60 11.36 11.58 792,409 +0.04(+0.34%)
Apr 28, 2003 11.28 11.56 11.28 11.54 521,698 +0.26(+2.29%)
Apr 25, 2003 11.39 11.41 11.17 11.28 711,095 -0.15(-1.33%)
Apr 24, 2003 11.43 11.50 11.38 11.44 481,443 -0.07(-0.63%)
Apr 23, 2003 11.53 11.55 11.39 11.51 558,933 -0.01(-0.11%)
Apr 22, 2003 11.31 11.54 11.30 11.52 1,182,073 +0.16(+1.43%)
Apr 21, 2003 11.46 11.46 11.21 11.36 914,984 -0.09(-0.81%)
Apr 17, 2003 11.30 11.51 11.30 11.45 535,586 +0.15(+1.35%)
Apr 16, 2003 11.33 11.49 11.26 11.30 744,305 +0.02(+0.18%)
Apr 15, 2003 10.89 11.32 10.84 11.28 824,814 +0.37(+3.37%)
Apr 14, 2003 10.85 10.92 10.79 10.91 313,985 +0.06(+0.55%)
Apr 11, 2003 11.00 11.01 10.77 10.85 530,554 -0.03(-0.27%)
Apr 10, 2003 10.56 11.01 10.30 10.88 775,503 +0.30(+2.88%)
Apr 09, 2003 10.94 11.01 10.52 10.58 356,453 -0.36(-3.33%)
Apr 08, 2003 11.06 11.06 10.89 10.94 466,751 -0.02(-0.15%)
Apr 07, 2003 11.36 11.39 10.93 10.96 921,023 -0.14(-1.22%)
Apr 04, 2003 11.20 11.36 11.10 11.10 639,040 -0.10(-0.89%)
Apr 03, 2003 11.11 11.42 11.10 11.20 674,464 +0.10(+0.92%)
Apr 02, 2003 10.76 11.15 10.70 11.09 625,152 +0.57(+5.38%)
Apr 01, 2003 10.76 10.78 10.48 10.53 642,461 -0.22(-2.06%)
Mar 31, 2003 10.55 10.79 10.32 10.75 686,741 +0.12(+1.12%)
Mar 28, 2003 10.52 10.76 10.52 10.63 413,212 +0.03(+0.28%)
Mar 27, 2003 10.40 10.69 10.38 10.60 477,821 +0.00(+0.00%)
Mar 26, 2003 10.52 10.67 10.43 10.60 396,708 +0.08(+0.72%)
Mar 25, 2003 10.33 10.61 10.33 10.52 483,054 +0.16(+1.50%)
Mar 24, 2003 10.43 10.51 10.27 10.37 1,150,272 -0.51(-4.72%)
Mar 21, 2003 10.56 10.96 10.50 10.88 1,114,446 +0.32(+3.07%)
Mar 20, 2003 10.06 10.63 10.00 10.56 1,624,470 +0.38(+3.74%)
Mar 19, 2003 10.27 10.30 9.953 10.18 3,561,115 +0.87(+9.40%)
Mar 18, 2003 9.052 9.301 9.052 9.301 984,423 +0.32(+3.62%)
Mar 17, 2003 8.231 8.980 8.228 8.976 861,446 +0.65(+7.75%)
Mar 14, 2003 8.324 8.446 8.248 8.330 730,015 +0.03(+0.32%)
Mar 13, 2003 8.274 8.324 8.228 8.304 496,136 +0.12(+1.50%)
Mar 12, 2003 8.198 8.244 8.079 8.181 441,591 -0.00(-0.04%)
Mar 11, 2003 8.102 8.281 8.065 8.185 450,649 +0.09(+1.06%)
Mar 10, 2003 8.297 8.297 8.089 8.098 474,801 -0.24(-2.86%)
Mar 07, 2003 8.231 8.357 8.148 8.337 592,546 +0.02(+0.28%)
Mar 06, 2003 8.165 8.539 8.082 8.314 573,626 +0.07(+0.84%)
Mar 05, 2003 8.231 8.257 8.069 8.244 257,025 +0.05(+0.57%)
Mar 04, 2003 8.297 8.400 8.168 8.198 298,285 -0.10(-1.20%)
Mar 03, 2003 8.529 8.559 8.181 8.297 468,562 -0.18(-2.11%)
Feb 28, 2003 8.281 8.479 8.248 8.476 607,037 +0.20(+2.36%)
Feb 27, 2003 8.301 8.347 8.148 8.281 175,308 -0.02(-0.20%)
Feb 26, 2003 8.443 8.456 8.257 8.297 473,594 -0.17(-1.96%)
Feb 25, 2003 8.281 8.463 8.115 8.463 693,786 +0.16(+1.95%)
Feb 24, 2003 8.668 8.668 8.181 8.301 715,725 -0.37(-4.24%)
Feb 21, 2003 8.496 8.741 8.450 8.668 187,183 +0.19(+2.23%)
Feb 20, 2003 8.509 8.582 8.367 8.479 349,610 -0.03(-0.31%)
Feb 19, 2003 8.645 8.645 8.363 8.506 640,046 -0.07(-0.81%)
Feb 18, 2003 8.579 8.758 8.512 8.575 615,692 +0.06(+0.74%)
Feb 14, 2003 8.291 8.512 8.284 8.512 402,545 +0.12(+1.38%)
Feb 13, 2003 8.115 8.397 8.065 8.397 732,430 +0.28(+3.47%)
Feb 12, 2003 8.287 8.350 8.065 8.115 458,096 -0.21(-2.51%)
Feb 11, 2003 8.248 8.430 8.248 8.324 633,002 +0.00(+0.04%)
Feb 10, 2003 8.330 8.347 8.042 8.320 1,272,445 -0.05(-0.63%)
Feb 07, 2003 8.734 8.761 8.373 8.373 570,607 -0.34(-3.88%)
Feb 06, 2003 8.721 8.844 8.599 8.711 342,968 -0.01(-0.11%)
Feb 05, 2003 8.933 8.976 8.678 8.721 294,461 -0.11(-1.27%)
Feb 04, 2003 8.794 8.950 8.662 8.834 336,930 +0.02(+0.19%)
Feb 03, 2003 9.036 9.079 8.811 8.817 284,398 -0.19(-2.10%)
Jan 31, 2003 8.645 9.115 8.645 9.006 385,638 +0.31(+3.58%)
Jan 30, 2003 9.145 9.152 8.695 8.695 503,583 -0.43(-4.75%)
Jan 29, 2003 8.874 9.208 8.811 9.129 561,349 +0.21(+2.30%)
Jan 28, 2003 8.960 8.976 8.695 8.923 546,253 +0.03(+0.34%)
Jan 27, 2003 8.811 8.893 8.562 8.893 443,604 +0.00(+0.00%)
Jan 24, 2003 9.192 9.225 8.887 8.893 368,127 -0.27(-2.96%)
Jan 23, 2003 9.109 9.264 8.973 9.165 461,920 +0.11(+1.21%)
Jan 22, 2003 9.142 9.192 8.893 9.056 640,851 -0.13(-1.37%)
Jan 21, 2003 9.274 9.341 9.142 9.182 288,222 -0.10(-1.11%)
Jan 17, 2003 9.473 9.500 9.195 9.284 623,743 -0.20(-2.06%)
Jan 16, 2003 9.688 9.854 9.413 9.480 289,027 -0.13(-1.31%)
Jan 15, 2003 9.837 9.854 9.602 9.606 327,470 -0.26(-2.65%)
Jan 14, 2003 9.705 9.927 9.688 9.867 384,028 +0.13(+1.29%)
Jan 13, 2003 9.755 10.07 9.688 9.741 551,084 +0.07(+0.72%)
Jan 10, 2003 9.639 9.804 9.506 9.672 291,643 -0.04(-0.41%)
Jan 09, 2003 9.649 10.03 9.649 9.712 606,836 +0.10(+1.00%)
Jan 08, 2003 9.632 9.821 9.546 9.615 589,929 -0.05(-0.51%)
Jan 07, 2003 9.738 9.771 9.490 9.665 494,124 -0.01(-0.14%)
Jan 06, 2003 9.483 9.857 9.384 9.678 409,589 +0.25(+2.60%)
Jan 03, 2003 9.576 9.579 9.291 9.433 279,567 -0.14(-1.45%)
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.