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

Mcgrath Rentcorp (NQ: MGRC )

110.38 -0.99 (-0.89%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 23, 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 5.541 5.541 5.236 5.236 24,402 -0.23(-4.20%)
Apr 29, 2004 5.459 5.541 5.430 5.466 23,211 -0.04(-0.64%)
Apr 28, 2004 5.539 5.592 5.456 5.501 32,139 -0.07(-1.33%)
Apr 27, 2004 5.593 5.600 5.509 5.575 44,340 +0.03(+0.55%)
Apr 26, 2004 5.508 5.553 5.508 5.545 18,450 +0.08(+1.54%)
Apr 23, 2004 5.466 5.469 5.419 5.461 37,495 +0.00(+0.03%)
Apr 22, 2004 5.459 5.498 5.393 5.459 33,032 +0.04(+0.74%)
Apr 21, 2004 5.393 5.442 5.393 5.419 21,128 -0.04(-0.77%)
Apr 20, 2004 5.346 5.477 5.346 5.461 31,246 +0.04(+0.74%)
Apr 19, 2004 5.422 5.422 5.358 5.420 17,855 +0.00(+0.00%)
Apr 16, 2004 5.259 5.471 5.257 5.420 51,482 +0.16(+3.03%)
Apr 15, 2004 5.286 5.365 5.261 5.261 31,841 -0.12(-2.28%)
Apr 14, 2004 5.292 5.402 5.225 5.383 77,074 +0.07(+1.39%)
Apr 13, 2004 5.311 5.412 5.235 5.309 41,959 -0.04(-0.69%)
Apr 12, 2004 5.356 5.388 5.296 5.346 53,565 +0.01(+0.16%)
Apr 08, 2004 5.352 5.377 5.336 5.338 91,061 +0.01(+0.09%)
Apr 07, 2004 5.311 5.367 5.303 5.333 49,696 +0.02(+0.44%)
Apr 06, 2004 5.276 5.353 5.256 5.309 20,235 +0.03(+0.51%)
Apr 05, 2004 5.260 5.326 5.260 5.282 46,125 -0.01(-0.22%)
Apr 02, 2004 5.131 5.298 5.113 5.294 20,235 +0.16(+3.18%)
Apr 01, 2004 5.059 5.153 5.059 5.131 118,141 +0.01(+0.16%)
Mar 31, 2004 5.123 5.125 5.091 5.123 11,010 +0.01(+0.13%)
Mar 30, 2004 5.032 5.126 5.032 5.116 88,085 -0.01(-0.16%)
Mar 29, 2004 5.091 5.172 4.988 5.125 47,316 -0.02(-0.33%)
Mar 26, 2004 5.141 5.162 5.046 5.141 24,997 +0.03(+0.53%)
Mar 25, 2004 5.084 5.140 4.938 5.114 69,635 +0.11(+2.28%)
Mar 24, 2004 5.051 5.126 5.000 5.000 40,769 -0.10(-2.04%)
Mar 23, 2004 5.064 5.104 5.009 5.104 19,343 +0.10(+1.95%)
Mar 22, 2004 5.039 5.079 4.938 5.007 36,900 -0.01(-0.17%)
Mar 19, 2004 5.108 5.153 4.978 5.015 74,694 -0.13(-2.45%)
Mar 18, 2004 5.207 5.257 5.108 5.141 11,010 -0.05(-0.94%)
Mar 17, 2004 5.183 5.321 5.183 5.190 59,814 +0.07(+1.41%)
Mar 16, 2004 5.014 5.167 4.925 5.118 81,241 +0.11(+2.11%)
Mar 15, 2004 5.059 5.074 5.005 5.012 259,792 -0.11(-2.16%)
Mar 12, 2004 5.005 5.123 4.999 5.123 30,948 +0.07(+1.46%)
Mar 11, 2004 5.083 5.125 4.999 5.049 33,329 +0.01(+0.10%)
Mar 10, 2004 5.054 5.128 5.041 5.044 27,675 -0.03(-0.50%)
Mar 09, 2004 5.104 5.113 4.841 5.069 79,157 -0.07(-1.31%)
Mar 08, 2004 5.188 5.214 5.041 5.136 25,890 +0.01(+0.13%)
Mar 05, 2004 5.130 5.187 5.083 5.130 36,305 +0.01(+0.16%)
Mar 04, 2004 5.046 5.205 5.046 5.121 16,664 +0.05(+1.06%)
Mar 03, 2004 5.041 5.146 5.041 5.067 10,117 -0.09(-1.69%)
Mar 02, 2004 5.153 5.180 5.046 5.155 17,260 -0.04(-0.71%)
Mar 01, 2004 5.229 5.229 5.041 5.192 19,938 +0.07(+1.38%)
Feb 27, 2004 5.061 5.209 5.037 5.121 83,621 -0.00(-0.07%)
Feb 26, 2004 5.150 5.232 5.041 5.125 174,088 -0.03(-0.52%)
Feb 25, 2004 5.056 5.151 5.036 5.151 26,485 +0.11(+2.23%)
Feb 24, 2004 5.135 5.135 5.015 5.039 40,769 -0.05(-1.02%)
Feb 23, 2004 5.083 5.188 5.083 5.091 63,683 -0.08(-1.46%)
Feb 20, 2004 5.135 5.192 4.995 5.167 246,996 +0.12(+2.47%)
Feb 19, 2004 5.141 5.175 5.029 5.042 169,921 -0.07(-1.32%)
Feb 18, 2004 4.963 5.171 4.963 5.109 28,270 +0.04(+0.70%)
Feb 17, 2004 5.083 5.086 4.973 5.074 46,423 +0.03(+0.67%)
Feb 13, 2004 5.205 5.205 4.952 5.041 32,139 -0.09(-1.74%)
Feb 12, 2004 5.039 5.240 4.955 5.130 62,790 +0.09(+1.77%)
Feb 11, 2004 4.952 5.041 4.911 5.041 183,610 +0.06(+1.15%)
Feb 10, 2004 4.982 4.983 4.957 4.983 13,986 +0.01(+0.24%)
Feb 09, 2004 4.931 4.982 4.931 4.972 11,605 -0.01(-0.27%)
Feb 06, 2004 4.953 4.990 4.953 4.985 43,447 +0.11(+2.28%)
Feb 05, 2004 4.827 4.962 4.827 4.874 18,450 +0.00(+0.03%)
Feb 04, 2004 4.899 4.928 4.857 4.873 58,029 -0.09(-1.79%)
Feb 03, 2004 4.940 5.041 4.913 4.961 78,860 +0.00(+0.10%)
Feb 02, 2004 5.036 5.041 4.889 4.957 34,817 -0.00(-0.03%)
Jan 30, 2004 5.002 5.030 4.928 4.958 49,399 +0.00(+0.03%)
Jan 29, 2004 4.903 4.990 4.889 4.957 233,010 +0.00(+0.03%)
Jan 28, 2004 4.924 4.955 4.891 4.955 27,377 +0.06(+1.27%)
Jan 27, 2004 4.789 4.945 4.789 4.893 79,753 -0.02(-0.44%)
Jan 26, 2004 4.923 4.923 4.883 4.915 99,989 -0.03(-0.65%)
Jan 23, 2004 4.825 4.946 4.814 4.946 55,351 +0.12(+2.55%)
Jan 22, 2004 4.706 4.869 4.706 4.824 33,627 +0.04(+0.91%)
Jan 21, 2004 4.710 4.847 4.621 4.780 352,639 +0.09(+1.97%)
Jan 20, 2004 4.614 4.763 4.614 4.688 61,302 -0.05(-1.10%)
Jan 16, 2004 4.760 4.859 4.740 4.740 36,900 -0.01(-0.14%)
Jan 15, 2004 4.654 4.748 4.584 4.747 52,205 +0.00(+0.00%)
Jan 14, 2004 4.765 4.765 4.615 4.747 145,989 +0.04(+0.89%)
Jan 13, 2004 4.705 4.725 4.696 4.705 65,757 +0.04(+0.83%)
Jan 12, 2004 4.663 4.707 4.636 4.666 259,944 +0.01(+0.14%)
Jan 09, 2004 4.651 4.671 4.622 4.659 48,735 +0.01(+0.11%)
Jan 08, 2004 4.619 4.663 4.609 4.654 73,551 +0.00(+0.04%)
Jan 07, 2004 4.663 4.663 4.573 4.652 63,597 +0.06(+1.28%)
Jan 06, 2004 4.615 4.615 4.570 4.594 71,123 -0.00(-0.04%)
Jan 05, 2004 4.693 4.694 4.570 4.595 137,484 -0.08(-1.62%)
Jan 02, 2004 4.644 4.705 4.604 4.671 137,187 +0.09(+2.02%)
Dec 31, 2003 4.593 4.637 4.560 4.579 72,313 +0.00(+0.00%)
Dec 30, 2003 4.580 4.663 4.570 4.579 52,651 -0.05(-1.02%)
Dec 29, 2003 4.654 4.684 4.626 4.626 48,914 +0.05(+1.03%)
Dec 26, 2003 4.619 4.654 4.579 4.579 14,123 -0.03(-0.66%)
Dec 24, 2003 4.636 4.637 4.604 4.609 25,369 -0.01(-0.25%)
Dec 23, 2003 4.594 4.637 4.580 4.621 35,775 +0.01(+0.11%)
Dec 22, 2003 4.572 4.615 4.572 4.615 105,220 +0.01(+0.26%)
Dec 19, 2003 4.572 4.621 4.570 4.604 20,527 -0.01(-0.29%)
Dec 18, 2003 4.618 4.663 4.577 4.617 84,175 +0.05(+0.99%)
Dec 17, 2003 4.624 4.661 4.570 4.572 15,432 -0.06(-1.34%)
Dec 16, 2003 4.553 4.634 4.537 4.634 18,149 +0.06(+1.40%)
Dec 15, 2003 4.663 4.663 4.570 4.570 43,158 -0.09(-1.98%)
Dec 12, 2003 4.617 4.663 4.570 4.663 73,956 +0.00(+0.00%)
Dec 11, 2003 4.615 4.664 4.615 4.663 35,710 +0.09(+2.02%)
Dec 10, 2003 4.642 4.669 4.570 4.570 19,137 -0.01(-0.18%)
Dec 09, 2003 4.672 4.688 4.579 4.579 18,060 -0.08(-1.80%)
Dec 08, 2003 4.610 4.663 4.570 4.663 360,644 +0.09(+2.02%)
Dec 05, 2003 4.649 4.637 4.575 4.570 23,134 -0.08(-1.70%)
Dec 04, 2003 4.542 4.668 4.542 4.649 38,534 +0.11(+2.52%)
Dec 03, 2003 4.671 4.705 4.535 4.535 51,955 -0.13(-2.70%)
Dec 02, 2003 4.659 4.693 4.612 4.661 84,353 +0.09(+1.95%)
Dec 01, 2003 4.689 4.747 4.558 4.572 98,328 -0.02(-0.44%)
Nov 28, 2003 4.681 4.684 4.592 4.592 13,834 -0.09(-1.97%)
Nov 26, 2003 4.705 4.705 4.642 4.684 33,023 -0.02(-0.43%)
Nov 25, 2003 4.768 4.768 4.684 4.705 44,402 +0.00(+0.07%)
Nov 24, 2003 4.687 4.757 4.663 4.701 65,105 +0.02(+0.36%)
Nov 21, 2003 4.573 4.699 4.627 4.684 42,507 +0.11(+2.42%)
Nov 20, 2003 4.649 4.654 4.572 4.573 31,097 -0.07(-1.41%)
Nov 19, 2003 4.577 4.663 4.572 4.639 54,514 +0.05(+1.17%)
Nov 18, 2003 4.673 4.721 4.570 4.585 540,053 -0.07(-1.59%)
Nov 17, 2003 4.716 4.716 4.615 4.659 36,082 -0.07(-1.56%)
Nov 14, 2003 4.844 4.844 4.731 4.733 55,955 -0.05(-1.12%)
Nov 13, 2003 4.799 4.889 4.715 4.787 46,631 +0.02(+0.39%)
Nov 12, 2003 4.889 4.889 4.698 4.768 38,343 +0.04(+0.85%)
Nov 11, 2003 4.765 4.867 4.728 4.728 33,130 -0.02(-0.39%)
Nov 10, 2003 4.856 4.873 4.691 4.747 46,753 -0.10(-2.01%)
Nov 07, 2003 4.903 4.950 4.782 4.844 29,651 +0.02(+0.31%)
Nov 06, 2003 4.814 4.950 4.790 4.829 64,733 +0.04(+0.84%)
Nov 05, 2003 4.841 4.873 4.780 4.789 75,339 -0.03(-0.63%)
Nov 04, 2003 4.871 4.874 4.809 4.819 57,818 -0.05(-1.10%)
Nov 03, 2003 4.851 4.915 4.773 4.873 25,363 +0.08(+1.75%)
Oct 31, 2003 4.980 5.022 4.780 4.789 50,485 -0.12(-2.40%)
Oct 30, 2003 5.000 4.973 4.883 4.906 14,284 -0.09(-1.88%)
Oct 29, 2003 4.881 5.000 4.844 5.000 42,852 +0.10(+2.13%)
Oct 28, 2003 4.745 4.926 4.745 4.896 58,624 +0.07(+1.36%)
Oct 27, 2003 4.647 4.834 4.626 4.830 25,890 +0.21(+4.54%)
Oct 24, 2003 4.679 4.752 4.580 4.621 22,318 -0.06(-1.26%)
Oct 23, 2003 4.621 4.721 4.621 4.679 16,367 +0.06(+1.20%)
Oct 22, 2003 4.663 4.710 4.624 4.624 26,187 -0.12(-2.55%)
Oct 21, 2003 4.805 4.807 4.622 4.745 72,042 -0.04(-0.91%)
Oct 20, 2003 4.879 4.881 4.767 4.789 14,581 +0.00(+0.00%)
Oct 17, 2003 4.815 4.903 4.775 4.789 36,007 -0.08(-1.72%)
Oct 16, 2003 4.899 4.894 4.847 4.873 41,066 -0.03(-0.55%)
Oct 15, 2003 4.957 5.009 4.871 4.899 31,386 -0.01(-0.27%)
Oct 14, 2003 4.953 4.955 4.913 4.913 52,003 +0.00(+0.00%)
Oct 13, 2003 4.851 4.913 4.812 4.913 45,530 +0.04(+0.83%)
Oct 10, 2003 4.834 4.873 4.748 4.873 11,730 -0.00(-0.03%)
Oct 09, 2003 4.891 4.941 4.750 4.874 20,235 +0.03(+0.55%)
Oct 08, 2003 4.832 4.851 4.772 4.847 13,412 -0.02(-0.41%)
Oct 07, 2003 4.873 4.884 4.755 4.867 32,038 -0.01(-0.10%)
Oct 06, 2003 4.873 4.873 4.780 4.873 27,675 +0.00(+0.00%)
Oct 03, 2003 4.849 4.873 4.795 4.873 65,516 +0.04(+0.83%)
Oct 02, 2003 4.783 4.842 4.783 4.832 19,640 +0.00(+0.03%)
Oct 01, 2003 4.814 4.856 4.705 4.831 41,709 +0.13(+2.68%)
Sep 30, 2003 4.783 4.789 4.619 4.705 36,106 -0.06(-1.23%)
Sep 29, 2003 4.691 4.805 4.666 4.763 17,706 +0.07(+1.58%)
Sep 26, 2003 4.701 4.809 4.674 4.689 39,578 -0.01(-0.25%)
Sep 25, 2003 4.790 4.805 4.699 4.701 46,497 -0.09(-1.82%)
Sep 24, 2003 4.696 4.834 4.755 4.789 69,635 +0.09(+1.97%)
Sep 23, 2003 4.715 4.730 4.671 4.696 69,209 +0.00(+0.00%)
Sep 22, 2003 4.723 4.748 4.673 4.696 38,227 -0.08(-1.62%)
Sep 19, 2003 4.754 4.814 4.698 4.773 69,435 +0.03(+0.67%)
Sep 18, 2003 4.663 4.797 4.663 4.741 38,564 +0.01(+0.18%)
Sep 17, 2003 4.688 4.795 4.657 4.733 42,257 -0.01(-0.28%)
Sep 16, 2003 4.804 4.829 4.679 4.747 56,214 +0.01(+0.14%)
Sep 15, 2003 4.674 4.805 4.674 4.740 11,308 -0.01(-0.25%)
Sep 12, 2003 4.706 4.839 4.671 4.752 35,710 +0.04(+0.89%)
Sep 11, 2003 4.684 4.814 4.663 4.710 21,128 +0.07(+1.48%)
Sep 10, 2003 4.731 4.812 4.626 4.641 21,426 -0.16(-3.26%)
Sep 09, 2003 4.846 4.846 4.698 4.797 34,222 -0.05(-1.01%)
Sep 08, 2003 4.762 4.852 4.762 4.846 43,150 +0.10(+2.05%)
Sep 05, 2003 4.820 4.820 4.679 4.748 26,187 -0.08(-1.70%)
Sep 04, 2003 4.768 4.839 4.768 4.831 24,104 +0.00(+0.00%)
Sep 03, 2003 4.683 4.856 4.683 4.831 60,410 +0.11(+2.28%)
Sep 02, 2003 4.728 4.731 4.656 4.723 54,160 +0.07(+1.48%)
Aug 29, 2003 4.654 4.715 4.632 4.654 116,951 -0.03(-0.61%)
Aug 28, 2003 4.647 4.721 4.573 4.683 117,844 +0.01(+0.11%)
Aug 27, 2003 4.496 4.765 4.454 4.678 145,222 +0.18(+4.07%)
Aug 26, 2003 4.538 4.568 4.436 4.494 57,731 -0.02(-0.45%)
Aug 25, 2003 4.582 4.641 4.471 4.515 67,849 -0.11(-2.33%)
Aug 22, 2003 4.698 4.747 4.622 4.622 45,233 -0.08(-1.79%)
Aug 21, 2003 4.619 4.708 4.619 4.706 51,482 +0.09(+1.85%)
Aug 20, 2003 4.621 4.629 4.619 4.621 27,675 +0.00(+0.00%)
Aug 19, 2003 4.624 4.629 4.615 4.621 51,184 +0.01(+0.15%)
Aug 18, 2003 4.572 4.634 4.548 4.614 31,841 +0.03(+0.66%)
Aug 15, 2003 4.550 4.619 4.550 4.584 18,450 -0.00(-0.04%)
Aug 14, 2003 4.508 4.587 4.429 4.585 48,506 +0.11(+2.56%)
Aug 13, 2003 4.486 4.505 4.426 4.471 37,495 -0.07(-1.44%)
Aug 12, 2003 4.535 4.537 4.510 4.537 27,080 +0.00(+0.00%)
Aug 11, 2003 4.537 4.545 4.503 4.537 75,586 +0.00(+0.07%)
Aug 08, 2003 4.439 4.545 4.394 4.533 30,056 +0.04(+0.86%)
Aug 07, 2003 4.410 4.494 4.335 4.494 740,097 +0.07(+1.56%)
Aug 06, 2003 4.387 4.461 4.368 4.426 137,782 +0.01(+0.23%)
Aug 05, 2003 4.434 4.501 4.385 4.416 102,072 -0.03(-0.76%)
Aug 04, 2003 4.516 4.567 4.402 4.449 25,592 -0.05(-1.01%)
Aug 01, 2003 4.607 4.607 4.431 4.494 22,914 -0.07(-1.47%)
Jul 31, 2003 4.374 4.567 4.372 4.562 83,026 +0.00(+0.07%)
Jul 30, 2003 4.531 4.558 4.426 4.558 87,192 +0.01(+0.18%)
Jul 29, 2003 4.520 4.550 4.471 4.550 150,281 +0.04(+0.93%)
Jul 28, 2003 4.537 4.537 4.452 4.508 22,616 +0.01(+0.15%)
Jul 25, 2003 4.520 4.537 4.451 4.501 100,286 +0.01(+0.30%)
Jul 24, 2003 4.520 4.520 4.461 4.488 44,935 -0.01(-0.19%)
Jul 23, 2003 4.521 4.537 4.473 4.497 15,176 -0.04(-0.81%)
Jul 22, 2003 4.461 4.535 4.399 4.533 45,828 +0.03(+0.68%)
Jul 21, 2003 4.565 4.565 4.404 4.503 35,710 -0.02(-0.41%)
Jul 18, 2003 4.533 4.597 4.488 4.521 267,232 -0.06(-1.25%)
Jul 17, 2003 4.592 4.646 4.545 4.579 62,790 -0.07(-1.45%)
Jul 16, 2003 4.545 4.646 4.385 4.646 108,619 +0.02(+0.47%)
Jul 15, 2003 4.663 4.669 4.584 4.624 33,924 -0.04(-0.79%)
Jul 14, 2003 4.669 4.671 4.627 4.661 67,552 +0.00(+0.04%)
Jul 11, 2003 4.494 4.671 4.456 4.659 48,208 +0.06(+1.28%)
Jul 10, 2003 4.663 4.668 4.587 4.600 76,777 -0.05(-1.08%)
Jul 09, 2003 4.602 4.654 4.555 4.651 73,801 +0.03(+0.69%)
Jul 08, 2003 4.661 4.663 4.585 4.619 24,104 -0.04(-0.90%)
Jul 07, 2003 4.646 4.696 4.523 4.661 44,935 +0.11(+2.51%)
Jul 03, 2003 4.617 4.666 4.533 4.547 24,402 -0.06(-1.20%)
Jul 02, 2003 4.585 4.661 4.597 4.602 99,691 +0.02(+0.37%)
Jul 01, 2003 4.508 4.607 4.508 4.585 82,133 +0.09(+2.10%)
Jun 30, 2003 4.632 4.632 4.419 4.491 167,838 +0.00(+0.00%)
Jun 27, 2003 4.452 4.642 4.452 4.491 54,458 +0.07(+1.56%)
Jun 26, 2003 4.399 4.469 4.311 4.422 40,471 +0.07(+1.70%)
Jun 25, 2003 4.328 4.368 4.200 4.348 76,182 -0.02(-0.38%)
Jun 24, 2003 4.321 4.374 4.295 4.365 82,133 -0.00(-0.04%)
Jun 23, 2003 4.496 4.496 4.301 4.367 42,257 -0.06(-1.44%)
Jun 20, 2003 4.588 4.588 4.365 4.431 47,613 -0.03(-0.72%)
Jun 19, 2003 4.447 4.570 4.368 4.463 45,828 -0.04(-0.78%)
Jun 18, 2003 4.516 4.624 4.437 4.498 47,613 -0.02(-0.48%)
Jun 17, 2003 4.510 4.635 4.452 4.520 27,080 -0.01(-0.19%)
Jun 16, 2003 4.703 4.703 4.503 4.528 87,490 -0.06(-1.39%)
Jun 13, 2003 4.621 4.636 4.584 4.592 26,187 +0.01(+0.26%)
Jun 12, 2003 4.579 4.667 4.538 4.580 63,385 +0.02(+0.41%)
Jun 11, 2003 4.577 4.577 4.533 4.562 28,568 +0.02(+0.37%)
Jun 10, 2003 4.543 4.570 4.528 4.545 43,745 +0.03(+0.63%)
Jun 09, 2003 4.537 4.555 4.469 4.516 43,745 -0.01(-0.19%)
Jun 06, 2003 4.452 4.537 4.434 4.525 81,241 +0.05(+1.13%)
Jun 05, 2003 4.452 4.486 4.452 4.474 76,182 +0.03(+0.68%)
Jun 04, 2003 4.400 4.452 4.400 4.444 79,753 +0.05(+1.15%)
Jun 03, 2003 4.390 4.426 4.368 4.394 62,493 +0.03(+0.73%)
Jun 02, 2003 4.350 4.375 4.330 4.362 83,621 +0.01(+0.23%)
May 30, 2003 4.365 4.394 4.298 4.352 197,894 +0.01(+0.19%)
May 29, 2003 4.392 4.392 4.320 4.343 70,825 +0.05(+1.12%)
May 28, 2003 4.343 4.372 4.217 4.295 82,133 -0.05(-1.11%)
May 27, 2003 4.368 4.368 4.318 4.343 102,667 +0.06(+1.37%)
May 23, 2003 4.281 4.284 4.253 4.284 22,914 +0.01(+0.16%)
May 22, 2003 4.200 4.343 4.200 4.278 47,018 +0.06(+1.32%)
May 21, 2003 4.200 4.226 4.200 4.222 2,083 +0.02(+0.43%)
May 20, 2003 4.200 4.234 4.200 4.204 17,557 +0.00(+0.08%)
May 19, 2003 4.217 4.226 4.200 4.200 23,806 -0.00(-0.00%)
May 16, 2003 4.231 4.232 4.200 4.201 31,841 -0.01(-0.24%)
May 15, 2003 4.222 4.226 4.192 4.211 20,533 +0.00(+0.04%)
May 14, 2003 4.226 4.232 4.202 4.209 42,554 -0.02(-0.40%)
May 13, 2003 4.224 4.226 4.180 4.226 39,876 +0.00(+0.00%)
May 12, 2003 4.197 4.226 4.187 4.226 76,182 +0.07(+1.74%)
May 09, 2003 4.200 4.236 4.125 4.153 29,163 +0.01(+0.12%)
May 08, 2003 4.143 4.195 4.118 4.148 33,924 -0.02(-0.52%)
May 07, 2003 4.226 4.226 4.158 4.170 47,911 -0.06(-1.31%)
May 06, 2003 4.145 4.242 4.066 4.226 250,567 +0.08(+1.95%)
May 05, 2003 4.137 4.200 4.061 4.145 35,115 -0.04(-0.85%)
May 02, 2003 4.158 4.190 4.100 4.180 68,147 +0.07(+1.60%)
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.