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

Hawkins Inc (NQ: HWKN )

87.32 +0.96 (+1.11%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2004 4.585 4.623 4.585 4.619 1,046 -0.00(-0.08%)
Apr 29, 2004 4.633 4.633 4.615 4.623 2,093 +0.03(+0.60%)
Apr 28, 2004 4.604 4.619 4.588 4.595 8,114 -0.02(-0.43%)
Apr 27, 2004 4.585 4.623 4.585 4.615 8,114 +0.00(+0.07%)
Apr 26, 2004 4.565 4.612 4.565 4.612 7,067 +0.00(+0.10%)
Apr 23, 2004 4.585 4.607 4.585 4.607 2,879 +0.02(+0.42%)
Apr 22, 2004 4.585 4.588 4.585 4.588 4,449 +0.02(+0.50%)
Apr 21, 2004 4.546 4.585 4.546 4.565 14,134 +0.02(+0.42%)
Apr 20, 2004 4.585 4.585 4.546 4.546 15,704 -0.02(-0.42%)
Apr 19, 2004 4.600 4.600 4.565 4.565 28,792 -0.09(-1.97%)
Apr 16, 2004 4.565 4.657 4.565 4.657 5,234 +0.05(+1.08%)
Apr 15, 2004 4.623 4.623 4.585 4.607 2,879 -0.02(-0.34%)
Apr 14, 2004 4.623 4.623 4.623 4.623 523 +0.02(+0.51%)
Apr 13, 2004 4.546 4.661 4.546 4.600 16,228 -0.16(-3.29%)
Apr 12, 2004 4.604 4.921 4.604 4.756 109,149 +0.12(+2.55%)
Apr 08, 2004 4.546 4.638 4.546 4.638 9,422 +0.05(+1.08%)
Apr 07, 2004 4.592 4.634 4.577 4.588 25,389 -0.01(-0.17%)
Apr 06, 2004 4.596 4.596 4.596 4.596 785 -0.12(-2.50%)
Apr 05, 2004 4.604 4.714 4.600 4.714 7,067 +0.03(+0.73%)
Apr 02, 2004 4.653 4.680 4.649 4.680 10,208 +0.04(+0.91%)
Apr 01, 2004 4.535 4.638 4.531 4.638 10,208 +0.09(+1.93%)
Mar 31, 2004 4.600 4.600 4.550 4.550 6,805 -0.03(-0.69%)
Mar 30, 2004 4.599 4.599 4.582 4.582 7,590 -0.00(-0.06%)
Mar 29, 2004 4.451 4.588 4.451 4.585 19,892 +0.08(+1.69%)
Mar 26, 2004 4.489 4.508 4.432 4.508 29,577 -0.02(-0.42%)
Mar 25, 2004 4.413 4.527 4.409 4.527 4,187 +0.09(+2.07%)
Mar 24, 2004 4.531 4.588 4.436 4.436 13,872 -0.15(-3.25%)
Mar 23, 2004 4.596 4.604 4.585 4.585 10,731 -0.01(-0.25%)
Mar 22, 2004 4.646 4.657 4.592 4.596 6,543 -0.05(-1.07%)
Mar 19, 2004 4.646 4.646 4.646 4.646 0 +0.00(+0.00%)
Mar 18, 2004 4.649 4.749 4.646 4.646 17,537 -0.12(-2.49%)
Mar 17, 2004 4.764 4.764 4.657 4.764 37,168 +0.02(+0.40%)
Mar 16, 2004 4.695 4.745 4.695 4.745 3,664 +0.05(+1.06%)
Mar 15, 2004 4.516 4.699 4.516 4.695 17,275 -0.02(-0.32%)
Mar 12, 2004 4.703 4.749 4.699 4.711 45,806 -0.01(-0.16%)
Mar 11, 2004 4.695 4.737 4.695 4.718 16,228 -0.00(-0.08%)
Mar 10, 2004 4.726 4.737 4.699 4.722 4,973 +0.01(+0.24%)
Mar 09, 2004 4.737 4.737 4.600 4.711 40,571 +0.06(+1.23%)
Mar 08, 2004 4.737 4.737 4.653 4.653 16,751 -0.08(-1.69%)
Mar 05, 2004 4.726 4.734 4.680 4.734 4,187 +0.07(+1.56%)
Mar 04, 2004 4.623 4.699 4.581 4.661 65,437 +0.08(+1.67%)
Mar 03, 2004 4.657 4.657 4.432 4.585 41,094 -0.01(-0.17%)
Mar 02, 2004 4.504 4.699 4.455 4.592 24,604 +0.16(+3.62%)
Mar 01, 2004 4.317 4.527 4.279 4.432 48,423 -0.05(-1.19%)
Feb 27, 2004 4.470 4.508 4.398 4.485 41,879 -0.02(-0.42%)
Feb 26, 2004 4.455 4.504 4.431 4.504 18,060 -0.02(-0.42%)
Feb 25, 2004 4.489 4.523 4.451 4.523 22,772 +0.07(+1.52%)
Feb 24, 2004 4.520 4.527 4.451 4.455 51,564 -0.06(-1.34%)
Feb 23, 2004 4.527 4.565 4.516 4.516 28,007 -0.02(-0.51%)
Feb 20, 2004 4.562 4.562 4.359 4.539 34,550 -0.01(-0.25%)
Feb 19, 2004 4.512 4.550 4.504 4.550 9,161 -0.03(-0.65%)
Feb 18, 2004 4.569 4.581 4.394 4.580 28,792 +0.07(+1.59%)
Feb 17, 2004 4.585 4.699 4.451 4.508 106,269 -0.19(-4.07%)
Feb 13, 2004 4.714 4.714 4.699 4.699 2,879 -0.01(-0.24%)
Feb 12, 2004 4.753 4.753 4.661 4.711 8,899 -0.01(-0.16%)
Feb 11, 2004 4.730 4.752 4.684 4.718 53,658 +0.06(+1.23%)
Feb 10, 2004 4.512 4.718 4.474 4.661 48,423 -0.04(-0.89%)
Feb 09, 2004 4.474 4.787 4.458 4.703 41,879 -0.03(-0.63%)
Feb 06, 2004 4.707 4.737 4.672 4.733 9,161 -0.00(-0.10%)
Feb 05, 2004 4.749 4.749 4.707 4.737 12,302 -0.01(-0.16%)
Feb 04, 2004 4.734 4.749 4.699 4.745 20,416 +0.05(+0.98%)
Feb 03, 2004 4.745 4.745 4.432 4.699 102,343 -0.05(-1.13%)
Feb 02, 2004 4.798 4.798 4.745 4.753 14,657 -0.05(-1.11%)
Jan 30, 2004 4.818 4.833 4.802 4.806 31,409 -0.06(-1.33%)
Jan 29, 2004 4.928 4.928 4.829 4.871 47,376 -0.01(-0.23%)
Jan 28, 2004 4.856 4.925 4.856 4.883 46,067 -0.01(-0.30%)
Jan 27, 2004 4.936 4.936 4.875 4.897 36,644 -0.05(-1.01%)
Jan 26, 2004 4.936 4.970 4.928 4.947 31,671 -0.08(-1.67%)
Jan 23, 2004 4.998 5.043 4.993 5.032 10,208 -0.04(-0.83%)
Jan 22, 2004 5.074 5.081 5.070 5.074 1,832 +0.07(+1.37%)
Jan 21, 2004 5.135 5.135 4.993 5.005 26,960 -0.00(-0.08%)
Jan 20, 2004 5.070 5.104 4.993 5.009 24,342 -0.06(-1.21%)
Jan 16, 2004 5.154 5.211 5.070 5.070 53,396 -0.03(-0.60%)
Jan 15, 2004 5.066 5.158 5.066 5.100 52,480 +0.04(+0.75%)
Jan 14, 2004 5.188 5.188 5.062 5.062 11,422 -0.08(-1.49%)
Jan 13, 2004 5.207 5.215 5.139 5.139 16,432 +0.01(+0.22%)
Jan 12, 2004 5.123 5.127 5.123 5.127 7,328 -0.06(-1.24%)
Jan 09, 2004 5.123 5.211 5.123 5.192 3,300 +0.07(+1.34%)
Jan 08, 2004 5.207 5.207 5.123 5.123 6,020 -0.08(-1.61%)
Jan 07, 2004 5.158 5.207 5.119 5.207 5,656 +0.03(+0.59%)
Jan 06, 2004 5.215 5.215 5.177 5.177 27,745 -0.04(-0.73%)
Jan 05, 2004 5.234 5.234 5.161 5.215 30,101 +0.00(+0.00%)
Jan 02, 2004 5.203 5.284 5.188 5.215 32,456 -0.07(-1.30%)
Dec 31, 2003 5.337 5.341 5.280 5.284 4,711 +0.02(+0.29%)
Dec 30, 2003 5.272 5.284 5.192 5.268 22,594 +0.00(+0.07%)
Dec 29, 2003 5.169 5.280 5.158 5.265 14,657 +0.00(+0.07%)
Dec 26, 2003 5.192 5.284 5.173 5.261 4,842 +0.15(+2.84%)
Dec 24, 2003 5.108 5.119 5.108 5.116 5,758 +0.00(+0.07%)
Dec 23, 2003 5.104 5.119 5.104 5.112 8,375 +0.00(+0.07%)
Dec 22, 2003 5.104 5.108 5.104 5.108 2,879 -0.09(-1.69%)
Dec 19, 2003 5.177 5.196 5.119 5.196 18,063 -0.02(-0.37%)
Dec 18, 2003 5.177 5.215 5.177 5.215 19,500 +0.00(+0.00%)
Dec 17, 2003 5.215 5.253 5.177 5.215 26,410 +0.00(+0.00%)
Dec 16, 2003 5.253 5.280 5.161 5.215 34,946 -0.04(-0.80%)
Dec 15, 2003 5.158 5.257 5.158 5.257 17,249 +0.04(+0.73%)
Dec 12, 2003 5.127 5.238 5.127 5.219 7,590 +0.08(+1.49%)
Dec 11, 2003 5.284 5.349 5.142 5.142 24,342 -0.17(-3.17%)
Dec 10, 2003 5.043 5.310 5.043 5.310 30,313 +0.20(+3.89%)
Dec 09, 2003 5.047 5.112 4.967 5.112 13,872 +0.06(+1.29%)
Dec 08, 2003 5.054 5.192 5.047 5.047 4,449 +0.00(+0.08%)
Dec 05, 2003 5.043 5.043 5.043 5.043 3,926 -0.02(-0.38%)
Dec 04, 2003 5.062 5.096 5.062 5.062 5,056 -0.06(-1.27%)
Dec 03, 2003 5.161 5.245 5.127 5.127 6,020 -0.03(-0.52%)
Dec 02, 2003 5.310 5.310 5.096 5.154 33,634 +0.15(+3.06%)
Dec 01, 2003 4.967 5.043 4.967 5.001 13,367 -0.01(-0.15%)
Nov 28, 2003 5.009 5.009 5.009 5.009 0 +0.00(+0.00%)
Nov 26, 2003 5.043 5.196 5.009 5.009 14,108 +0.02(+0.38%)
Nov 25, 2003 4.974 5.276 4.974 4.990 57,532 -0.07(-1.36%)
Nov 24, 2003 5.062 5.062 4.959 5.058 9,451 +0.04(+0.84%)
Nov 21, 2003 5.005 5.016 4.925 5.016 11,255 +0.01(+0.23%)
Nov 20, 2003 4.844 5.062 4.844 5.005 33,045 +0.14(+2.83%)
Nov 19, 2003 4.871 4.871 4.833 4.867 5,153 +0.05(+0.95%)
Nov 18, 2003 4.852 4.875 4.818 4.821 88,994 -0.02(-0.32%)
Nov 17, 2003 4.852 4.852 4.837 4.837 1,963 +0.00(+0.00%)
Nov 14, 2003 4.871 4.871 4.837 4.837 10,155 -0.02(-0.31%)
Nov 13, 2003 4.871 4.871 4.841 4.852 16,220 -0.02(-0.31%)
Nov 12, 2003 4.839 4.871 4.821 4.867 8,221 +0.02(+0.39%)
Nov 11, 2003 4.867 4.867 4.848 4.848 37,220 -0.00(-0.08%)
Nov 10, 2003 4.848 4.921 4.848 4.852 21,520 -0.02(-0.39%)
Nov 07, 2003 4.844 4.890 4.844 4.871 28,347 +0.02(+0.39%)
Nov 06, 2003 4.837 4.905 4.837 4.852 43,950 +0.00(+0.08%)
Nov 05, 2003 4.837 4.852 4.798 4.848 23,020 +0.01(+0.24%)
Nov 04, 2003 4.863 4.875 4.837 4.837 38,715 -0.04(-0.86%)
Nov 03, 2003 4.825 4.883 4.818 4.879 49,077 +0.03(+0.71%)
Oct 31, 2003 4.863 4.863 4.833 4.844 22,193 -0.01(-0.15%)
Oct 30, 2003 4.848 4.852 4.852 4.852 5,758 +0.00(+0.07%)
Oct 29, 2003 4.875 4.875 4.821 4.848 55,098 -0.03(-0.63%)
Oct 28, 2003 4.737 4.921 4.737 4.879 24,604 -0.09(-1.77%)
Oct 27, 2003 4.951 4.970 4.947 4.967 40,832 +0.04(+0.78%)
Oct 24, 2003 5.119 5.119 4.928 4.928 63,866 -0.19(-3.72%)
Oct 23, 2003 5.127 5.161 5.072 5.119 11,516 -0.01(-0.16%)
Oct 22, 2003 5.341 5.341 5.104 5.127 45,282 -0.13(-2.54%)
Oct 21, 2003 5.345 5.349 5.181 5.261 46,329 -0.02(-0.44%)
Oct 20, 2003 5.230 5.349 5.230 5.284 26,750 +0.12(+2.35%)
Oct 17, 2003 5.146 5.234 5.124 5.163 6,281 +0.02(+0.33%)
Oct 16, 2003 5.123 5.181 5.070 5.146 30,101 -0.16(-2.95%)
Oct 15, 2003 5.383 5.425 5.123 5.302 20,939 +0.06(+1.16%)
Oct 14, 2003 5.310 5.349 5.169 5.242 23,243 -0.06(-1.15%)
Oct 13, 2003 4.951 5.463 4.951 5.303 52,606 +0.09(+1.68%)
Oct 10, 2003 4.944 5.215 4.944 5.215 62,911 +0.19(+3.81%)
Oct 09, 2003 5.024 5.024 4.913 5.024 17,026 +0.06(+1.15%)
Oct 08, 2003 4.967 5.024 4.925 4.967 50,517 -0.02(-0.38%)
Oct 07, 2003 4.928 5.081 4.928 4.986 21,099 -0.06(-1.21%)
Oct 06, 2003 5.043 5.047 4.959 5.047 31,307 +0.08(+1.62%)
Oct 03, 2003 4.913 5.062 4.913 4.967 64,908 +0.04(+0.86%)
Oct 02, 2003 4.852 4.924 4.852 4.924 7,067 +0.08(+1.57%)
Oct 01, 2003 4.894 4.898 4.848 4.848 4,711 -0.05(-0.94%)
Sep 30, 2003 4.695 4.917 4.695 4.894 39,665 +0.04(+0.87%)
Sep 29, 2003 4.818 4.852 4.760 4.852 19,625 +0.04(+0.79%)
Sep 26, 2003 4.879 4.879 4.814 4.814 10,548 -0.05(-1.02%)
Sep 25, 2003 4.860 4.917 4.860 4.863 19,631 -0.02(-0.32%)
Sep 24, 2003 4.955 4.986 4.863 4.879 48,423 -0.08(-1.53%)
Sep 23, 2003 4.852 5.005 4.852 4.955 36,775 +0.10(+2.13%)
Sep 22, 2003 4.776 4.947 4.768 4.852 40,296 +0.09(+1.93%)
Sep 19, 2003 4.841 4.841 4.734 4.760 23,557 -0.13(-2.66%)
Sep 18, 2003 4.814 4.890 4.756 4.890 26,567 +0.11(+2.40%)
Sep 17, 2003 4.814 4.852 4.737 4.776 44,759 +0.04(+0.89%)
Sep 16, 2003 4.730 4.737 4.684 4.734 29,315 +0.06(+1.39%)
Sep 15, 2003 4.665 4.734 4.665 4.669 16,490 -0.07(-1.45%)
Sep 12, 2003 4.699 4.737 4.661 4.737 32,456 +0.09(+1.89%)
Sep 11, 2003 4.630 4.714 4.630 4.649 15,966 +0.03(+0.58%)
Sep 10, 2003 4.680 4.680 4.623 4.623 12,302 -0.08(-1.63%)
Sep 09, 2003 4.756 4.756 4.699 4.699 39,262 -0.04(-0.81%)
Sep 08, 2003 4.814 4.814 4.718 4.737 27,221 -0.03(-0.72%)
Sep 05, 2003 4.776 4.783 4.703 4.772 13,349 -0.02(-0.32%)
Sep 04, 2003 4.768 4.905 4.692 4.787 71,980 +0.05(+1.13%)
Sep 03, 2003 4.756 4.756 4.627 4.734 35,336 -0.01(-0.23%)
Sep 02, 2003 4.627 4.745 4.585 4.744 18,322 +0.06(+1.21%)
Aug 29, 2003 4.600 4.688 4.585 4.688 11,516 +0.09(+1.91%)
Aug 28, 2003 4.604 4.630 4.585 4.600 49,470 +0.01(+0.17%)
Aug 27, 2003 4.588 4.638 4.585 4.592 15,966 +0.01(+0.17%)
Aug 26, 2003 4.585 4.604 4.585 4.585 13,872 -0.02(-0.41%)
Aug 25, 2003 4.653 4.653 4.531 4.604 51,040 -0.05(-0.99%)
Aug 22, 2003 4.588 4.676 4.588 4.649 51,564 +0.06(+1.42%)
Aug 21, 2003 4.508 4.604 4.490 4.585 47,376 -0.01(-0.25%)
Aug 20, 2003 4.451 4.649 4.451 4.596 17,013 +0.15(+3.44%)
Aug 19, 2003 4.416 4.497 4.416 4.443 36,644 +0.01(+0.26%)
Aug 18, 2003 4.394 4.451 4.355 4.432 48,946 +0.04(+0.87%)
Aug 15, 2003 4.394 4.394 4.317 4.394 7,590 +0.00(+0.00%)
Aug 14, 2003 4.306 4.413 4.306 4.394 98,155 +0.08(+1.95%)
Aug 13, 2003 4.245 4.313 4.245 4.309 12,302 +0.02(+0.45%)
Aug 12, 2003 4.340 4.355 4.206 4.290 40,832 -0.05(-1.06%)
Aug 11, 2003 4.371 4.382 4.336 4.336 41,094 +0.00(+0.01%)
Aug 08, 2003 4.203 4.390 4.195 4.336 80,880 +0.18(+4.30%)
Aug 07, 2003 4.149 4.203 4.149 4.157 17,537 +0.01(+0.19%)
Aug 06, 2003 4.199 4.344 4.149 4.149 34,550 -0.05(-1.27%)
Aug 05, 2003 4.050 4.203 4.050 4.203 10,731 +0.11(+2.80%)
Aug 04, 2003 4.088 4.088 4.088 4.088 785 +0.00(+0.01%)
Aug 01, 2003 4.080 4.164 4.027 4.088 8,114 +0.01(+0.18%)
Jul 31, 2003 4.088 4.088 4.027 4.080 22,248 +0.05(+1.23%)
Jul 30, 2003 4.038 4.054 4.023 4.031 5,758 +0.00(+0.00%)
Jul 29, 2003 4.015 4.069 4.015 4.031 38,738 +0.02(+0.48%)
Jul 28, 2003 4.015 4.080 4.008 4.011 29,054 -0.02(-0.47%)
Jul 25, 2003 3.973 4.031 3.973 4.031 8,637 +0.05(+1.16%)
Jul 24, 2003 4.004 4.004 3.973 3.984 30,362 +0.01(+0.28%)
Jul 23, 2003 3.920 3.985 3.920 3.973 2,355 +0.05(+1.17%)
Jul 22, 2003 4.046 4.046 3.927 3.927 15,443 -0.08(-2.10%)
Jul 21, 2003 4.054 4.054 4.011 4.011 9,946 +0.00(+0.00%)
Jul 18, 2003 4.011 4.015 4.011 4.011 3,664 +0.00(+0.00%)
Jul 17, 2003 4.084 4.092 4.000 4.011 6,543 -0.03(-0.66%)
Jul 16, 2003 4.015 4.088 4.011 4.038 15,443 +0.03(+0.67%)
Jul 15, 2003 4.065 4.065 4.008 4.011 8,375 +0.00(+0.10%)
Jul 14, 2003 4.023 4.126 3.920 4.008 18,584 +0.01(+0.19%)
Jul 11, 2003 3.996 4.019 3.992 4.000 12,302 +0.01(+0.19%)
Jul 10, 2003 3.992 4.015 3.966 3.992 220,392 +0.00(+0.00%)
Jul 09, 2003 4.011 4.015 3.977 3.992 176,156 -0.04(-0.95%)
Jul 08, 2003 4.157 4.157 4.011 4.031 42,141 -0.06(-1.50%)
Jul 07, 2003 3.973 4.141 3.958 4.092 20,154 -0.05(-1.28%)
Jul 03, 2003 4.088 4.160 4.088 4.145 2,879 +0.00(+0.00%)
Jul 02, 2003 4.011 4.153 3.973 4.145 37,430 +0.17(+4.33%)
Jul 01, 2003 3.912 3.981 3.859 3.973 37,691 +0.17(+4.52%)
Jun 30, 2003 4.203 4.290 3.801 3.801 159,143 -0.40(-9.55%)
Jun 27, 2003 4.134 4.245 4.122 4.203 38,477 +0.06(+1.38%)
Jun 26, 2003 4.206 4.241 4.145 4.145 84,021 -0.06(-1.45%)
Jun 25, 2003 4.206 4.237 4.203 4.206 15,181 +0.00(+0.09%)
Jun 24, 2003 4.267 4.267 4.203 4.203 18,060 -0.06(-1.51%)
Jun 23, 2003 4.279 4.279 4.245 4.267 23,557 +0.04(+0.89%)
Jun 20, 2003 4.133 4.264 4.115 4.229 52,087 +0.11(+2.70%)
Jun 19, 2003 4.355 4.355 4.107 4.118 120,142 -0.22(-5.03%)
Jun 18, 2003 4.225 4.351 4.203 4.336 40,571 +0.02(+0.35%)
Jun 17, 2003 4.394 4.585 4.284 4.321 84,806 +0.16(+3.76%)
Jun 16, 2003 4.241 4.260 4.145 4.164 64,128 -0.03(-0.82%)
Jun 13, 2003 4.164 4.199 4.111 4.199 25,127 +0.04(+0.92%)
Jun 12, 2003 4.008 4.160 4.008 4.160 47,638 +0.15(+3.81%)
Jun 11, 2003 4.008 4.008 3.954 4.008 14,919 -0.00(-0.10%)
Jun 10, 2003 3.977 4.011 3.935 4.011 26,174 +0.00(+0.00%)
Jun 09, 2003 3.836 4.011 3.836 4.011 11,255 +0.18(+4.58%)
Jun 06, 2003 3.786 3.840 3.786 3.836 5,496 +0.03(+0.70%)
Jun 05, 2003 3.820 3.832 3.801 3.809 8,899 -0.01(-0.30%)
Jun 04, 2003 3.702 3.859 3.675 3.820 9,684 +0.00(+0.00%)
Jun 03, 2003 3.832 3.840 3.786 3.820 47,899 -0.04(-0.99%)
Jun 02, 2003 3.832 3.901 3.824 3.859 26,436 -0.07(-1.75%)
May 30, 2003 3.897 3.992 3.897 3.927 11,255 +0.02(+0.59%)
May 29, 2003 3.916 3.916 3.905 3.905 2,879 -0.02(-0.39%)
May 28, 2003 3.905 3.954 3.905 3.920 3,926 -0.01(-0.21%)
May 27, 2003 3.889 3.989 3.744 3.928 26,960 +0.01(+0.31%)
May 23, 2003 3.756 3.916 3.756 3.916 22,248 +0.16(+4.27%)
May 22, 2003 3.733 3.878 3.729 3.756 41,879 +0.00(+0.00%)
May 21, 2003 3.820 3.973 3.756 3.756 22,510 -0.12(-3.06%)
May 20, 2003 3.947 3.947 3.775 3.874 37,430 -0.12(-2.97%)
May 19, 2003 4.011 4.050 3.893 3.992 26,698 -0.11(-2.79%)
May 16, 2003 3.954 4.157 3.954 4.107 97,108 +0.16(+3.96%)
May 15, 2003 3.878 3.962 3.824 3.950 76,692 +0.08(+1.97%)
May 14, 2003 3.878 3.878 3.874 3.874 1,570 +0.02(+0.40%)
May 13, 2003 3.820 3.859 3.820 3.859 3,140 +0.04(+1.00%)
May 12, 2003 3.897 3.916 3.820 3.820 5,758 -0.08(-1.96%)
May 09, 2003 3.820 3.916 3.820 3.897 56,537 +0.08(+2.00%)
May 08, 2003 3.801 3.878 3.801 3.820 351,528 +0.02(+0.50%)
May 07, 2003 3.763 3.801 3.763 3.801 20,416 +0.06(+1.53%)
May 06, 2003 3.725 3.782 3.725 3.744 30,624 +0.03(+0.82%)
May 05, 2003 3.725 3.725 3.496 3.713 15,181 -0.01(-0.31%)
May 02, 2003 3.725 3.763 3.725 3.725 4,449 -0.04(-1.12%)
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.