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

F5 Networks (NQ: FFIV )

169.16 +3.85 (+2.33%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 1, 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 (%)
Sep 30, 2003 4.760 4.830 4.750 4.810 2,104,548 -0.02(-0.41%)
Sep 29, 2003 4.675 4.850 4.510 4.830 1,380,980 +0.17(+3.76%)
Sep 26, 2003 4.815 4.845 4.567 4.655 1,794,212 -0.16(-3.27%)
Sep 25, 2003 5.000 5.060 4.798 4.812 1,838,138 -0.19(-3.75%)
Sep 24, 2003 5.215 5.250 5.000 5.000 836,388 -0.23(-4.40%)
Sep 23, 2003 5.075 5.270 5.043 5.230 839,372 +0.17(+3.41%)
Sep 22, 2003 5.085 5.220 5.037 5.058 748,684 -0.10(-2.03%)
Sep 19, 2003 5.200 5.258 5.143 5.162 1,023,602 -0.04(-0.72%)
Sep 18, 2003 5.160 5.322 5.125 5.200 755,242 +0.02(+0.39%)
Sep 17, 2003 5.282 5.375 5.125 5.180 705,228 -0.10(-1.94%)
Sep 16, 2003 4.997 5.282 4.963 5.282 1,104,736 +0.30(+6.07%)
Sep 15, 2003 5.065 5.125 4.960 4.980 790,000 -0.13(-2.50%)
Sep 12, 2003 4.867 5.152 4.863 5.107 1,880,000 +0.21(+4.23%)
Sep 11, 2003 5.075 5.168 4.688 4.900 3,309,800 -0.17(-3.45%)
Sep 10, 2003 5.138 5.213 4.975 5.075 1,399,200 -0.10(-2.03%)
Sep 09, 2003 5.188 5.463 5.150 5.180 1,804,600 -0.06(-1.15%)
Sep 08, 2003 5.075 5.250 5.062 5.240 1,054,000 +0.17(+3.40%)
Sep 05, 2003 5.162 5.188 5.045 5.067 1,180,000 -0.08(-1.60%)
Sep 04, 2003 5.088 5.180 5.060 5.150 632,200 +0.04(+0.73%)
Sep 03, 2003 5.130 5.162 5.025 5.112 906,000 -0.04(-0.68%)
Sep 02, 2003 5.003 5.188 4.975 5.147 1,930,600 +0.25(+5.00%)
Aug 29, 2003 4.840 4.912 4.812 4.902 693,400 +0.08(+1.61%)
Aug 28, 2003 4.770 4.862 4.730 4.825 744,800 +0.08(+1.74%)
Aug 27, 2003 4.655 4.792 4.655 4.742 527,600 +0.08(+1.72%)
Aug 26, 2003 4.702 4.732 4.598 4.662 765,200 -0.04(-0.85%)
Aug 25, 2003 4.728 4.753 4.668 4.702 650,800 -0.05(-1.00%)
Aug 22, 2003 4.987 5.025 4.728 4.750 1,398,200 -0.15(-3.11%)
Aug 21, 2003 4.910 5.062 4.720 4.902 1,442,600 +0.02(+0.36%)
Aug 20, 2003 4.645 4.900 4.603 4.885 1,325,400 +0.18(+3.94%)
Aug 19, 2003 4.615 4.770 4.555 4.700 711,200 +0.06(+1.21%)
Aug 18, 2003 4.433 4.685 4.395 4.644 703,600 +0.24(+5.42%)
Aug 15, 2003 4.388 4.463 4.385 4.405 433,400 +0.02(+0.40%)
Aug 14, 2003 4.465 4.530 4.388 4.388 653,200 -0.11(-2.39%)
Aug 13, 2003 4.535 4.603 4.460 4.495 865,600 -0.02(-0.50%)
Aug 12, 2003 4.428 4.540 4.407 4.518 703,600 +0.14(+3.26%)
Aug 11, 2003 4.255 4.385 4.255 4.375 354,200 +0.10(+2.40%)
Aug 08, 2003 4.220 4.298 4.170 4.272 452,800 +0.02(+0.41%)
Aug 07, 2003 4.253 4.357 4.150 4.255 960,000 +0.00(+0.12%)
Aug 06, 2003 4.265 4.355 4.170 4.250 781,800 -0.03(-0.58%)
Aug 05, 2003 4.490 4.513 4.270 4.275 558,600 -0.21(-4.58%)
Aug 04, 2003 4.500 4.525 4.332 4.480 918,400 -0.03(-0.78%)
Aug 01, 2003 4.688 4.700 4.405 4.515 973,914 -0.17(-3.68%)
Jul 31, 2003 4.585 4.810 4.580 4.688 1,604,000 +0.12(+2.74%)
Jul 30, 2003 4.478 4.570 4.390 4.562 709,600 +0.10(+2.30%)
Jul 29, 2003 4.570 4.625 4.300 4.460 1,095,800 -0.11(-2.30%)
Jul 28, 2003 4.433 4.625 4.395 4.565 784,600 +0.16(+3.51%)
Jul 25, 2003 4.372 4.480 4.157 4.410 929,400 +0.06(+1.32%)
Jul 24, 2003 4.225 4.473 4.155 4.353 2,509,600 +0.10(+2.41%)
Jul 23, 2003 4.225 4.287 4.157 4.250 575,200 +0.01(+0.35%)
Jul 22, 2003 4.143 4.303 4.112 4.235 657,800 +0.13(+3.17%)
Jul 21, 2003 4.287 4.312 4.103 4.105 511,200 -0.18(-4.31%)
Jul 18, 2003 4.197 4.320 4.050 4.290 722,000 +0.09(+2.14%)
Jul 17, 2003 4.348 4.350 4.070 4.200 1,025,200 -0.21(-4.82%)
Jul 16, 2003 4.420 4.500 4.338 4.412 607,200 +0.02(+0.57%)
Jul 15, 2003 4.558 4.600 4.375 4.388 816,800 -0.11(-2.50%)
Jul 14, 2003 4.357 4.660 4.343 4.500 2,432,400 +0.20(+4.71%)
Jul 11, 2003 4.245 4.395 4.223 4.298 863,400 +0.07(+1.66%)
Jul 10, 2003 4.375 4.438 4.225 4.228 1,146,600 -0.19(-4.25%)
Jul 09, 2003 4.375 4.494 4.310 4.415 766,200 +0.04(+0.97%)
Jul 08, 2003 4.275 4.490 4.275 4.372 1,197,600 +0.09(+2.04%)
Jul 07, 2003 4.192 4.365 4.180 4.285 1,871,200 +0.14(+3.38%)
Jul 03, 2003 4.117 4.183 4.098 4.145 542,800 -0.02(-0.36%)
Jul 02, 2003 4.147 4.188 4.053 4.160 2,460,400 +0.02(+0.36%)
Jul 01, 2003 4.213 4.213 4.062 4.145 1,492,800 -0.01(-0.24%)
Jun 30, 2003 4.130 4.235 4.112 4.155 1,467,200 +0.05(+1.16%)
Jun 27, 2003 4.240 4.335 4.105 4.107 1,192,144 -0.12(-2.95%)
Jun 26, 2003 4.122 4.308 4.110 4.232 1,542,800 +0.05(+1.32%)
Jun 25, 2003 4.180 4.253 4.112 4.178 619,200 +0.00(+0.06%)
Jun 24, 2003 4.215 4.277 4.125 4.175 515,600 -0.08(-1.76%)
Jun 23, 2003 4.298 4.310 4.180 4.250 537,000 -0.03(-0.70%)
Jun 20, 2003 4.327 4.388 4.232 4.280 491,200 -0.05(-1.21%)
Jun 19, 2003 4.463 4.540 4.308 4.332 957,800 -0.15(-3.29%)
Jun 18, 2003 4.197 4.575 4.053 4.480 1,612,000 +0.31(+7.37%)
Jun 17, 2003 4.048 4.210 3.985 4.173 1,494,200 +0.12(+3.09%)
Jun 16, 2003 4.175 4.202 3.965 4.048 1,997,800 -0.15(-3.57%)
Jun 13, 2003 4.247 4.265 4.162 4.197 728,400 -0.04(-1.00%)
Jun 12, 2003 4.258 4.310 4.165 4.240 658,000 -0.01(-0.24%)
Jun 11, 2003 4.287 4.320 4.175 4.250 1,418,600 -0.07(-1.56%)
Jun 10, 2003 4.240 4.355 4.223 4.317 444,000 +0.09(+2.13%)
Jun 09, 2003 4.303 4.312 4.210 4.228 1,402,000 -0.12(-2.70%)
Jun 06, 2003 4.487 4.715 4.295 4.345 1,509,200 -0.12(-2.69%)
Jun 05, 2003 4.348 4.495 4.250 4.465 788,200 +0.13(+2.95%)
Jun 04, 2003 4.285 4.357 4.180 4.337 1,336,200 +0.08(+1.99%)
Jun 03, 2003 3.982 4.310 3.965 4.253 2,291,800 +0.25(+6.18%)
Jun 02, 2003 4.362 4.412 3.985 4.005 1,528,800 -0.32(-7.50%)
May 30, 2003 4.312 4.430 4.280 4.330 676,400 +0.01(+0.28%)
May 29, 2003 4.275 4.340 4.213 4.317 1,041,400 +0.06(+1.47%)
May 28, 2003 4.237 4.402 4.213 4.255 1,396,200 +0.05(+1.31%)
May 27, 2003 3.958 4.225 3.938 4.200 1,185,800 +0.20(+4.93%)
May 23, 2003 3.975 4.005 3.928 4.003 273,400 +0.03(+0.69%)
May 22, 2003 3.938 4.098 3.928 3.975 731,400 +0.04(+1.15%)
May 21, 2003 3.835 3.935 3.810 3.930 613,800 +0.10(+2.48%)
May 20, 2003 3.962 4.000 3.817 3.835 658,800 -0.11(-2.85%)
May 19, 2003 4.168 4.175 3.930 3.947 1,353,200 -0.22(-5.34%)
May 16, 2003 4.232 4.270 4.152 4.170 677,000 -0.07(-1.71%)
May 15, 2003 4.155 4.350 4.103 4.242 2,299,600 +0.11(+2.79%)
May 14, 2003 4.093 4.162 3.975 4.128 1,244,600 +0.07(+1.73%)
May 13, 2003 4.075 4.135 3.978 4.058 987,600 -0.06(-1.45%)
May 12, 2003 3.888 4.138 3.873 4.117 1,933,400 +0.26(+6.60%)
May 09, 2003 3.680 3.880 3.678 3.862 976,400 +0.20(+5.54%)
May 08, 2003 3.675 3.675 3.600 3.659 565,400 -0.04(-1.16%)
May 07, 2003 3.703 3.822 3.655 3.703 835,000 -0.03(-0.74%)
May 06, 2003 3.803 3.950 3.697 3.730 1,555,200 -0.08(-1.97%)
May 05, 2003 3.663 3.810 3.623 3.805 1,750,400 +0.12(+3.40%)
May 02, 2003 3.413 3.685 3.413 3.680 1,091,400 +0.27(+7.76%)
May 01, 2003 3.428 3.438 3.325 3.415 819,000 -0.03(-0.87%)
Apr 30, 2003 3.410 3.478 3.335 3.445 667,000 +0.03(+0.80%)
Apr 29, 2003 3.425 3.518 3.402 3.417 499,000 -0.01(-0.22%)
Apr 28, 2003 3.350 3.458 3.322 3.425 533,200 +0.11(+3.32%)
Apr 25, 2003 3.500 3.522 3.305 3.315 775,200 -0.21(-5.96%)
Apr 24, 2003 3.413 3.542 3.250 3.525 1,927,200 -0.03(-0.77%)
Apr 23, 2003 3.545 3.580 3.495 3.553 1,733,200 +0.02(+0.42%)
Apr 22, 2003 3.462 3.575 3.445 3.538 934,400 +0.06(+1.58%)
Apr 21, 2003 3.455 3.513 3.428 3.482 1,326,000 +0.03(+0.80%)
Apr 17, 2003 3.438 3.505 3.353 3.455 715,400 +0.02(+0.66%)
Apr 16, 2003 3.395 3.442 3.380 3.433 1,114,000 +0.10(+2.92%)
Apr 15, 2003 3.430 3.430 3.335 3.335 495,200 -0.10(-2.77%)
Apr 14, 2003 3.205 3.438 3.203 3.430 1,337,000 +0.17(+5.13%)
Apr 11, 2003 3.270 3.288 3.180 3.263 1,065,400 +0.12(+3.89%)
Apr 10, 2003 3.165 3.200 3.072 3.140 521,800 -0.02(-0.55%)
Apr 09, 2003 3.220 3.263 3.158 3.158 654,000 -0.07(-2.32%)
Apr 08, 2003 3.263 3.330 3.217 3.232 532,800 -0.03(-0.92%)
Apr 07, 2003 3.280 3.360 3.225 3.263 1,064,600 +0.13(+4.07%)
Apr 04, 2003 3.178 3.200 3.103 3.135 481,200 -0.04(-1.10%)
Apr 03, 2003 3.180 3.232 3.038 3.170 790,000 -0.00(-0.16%)
Apr 02, 2003 3.138 3.375 3.110 3.175 2,057,000 +0.09(+2.83%)
Apr 01, 2003 3.248 3.248 3.045 3.087 1,138,000 -0.07(-2.22%)
Mar 31, 2003 3.175 3.275 3.152 3.158 1,403,552 -0.12(-3.73%)
Mar 28, 2003 3.725 3.750 3.275 3.280 4,008,888 -0.51(-13.34%)
Mar 27, 2003 3.547 3.875 3.530 3.785 2,040,208 +0.20(+5.44%)
Mar 26, 2003 3.453 3.658 3.453 3.590 2,128,600 +0.14(+4.05%)
Mar 25, 2003 3.272 3.553 3.272 3.450 1,874,278 +0.17(+5.26%)
Mar 24, 2003 3.325 3.325 3.235 3.277 570,622 -0.09(-2.74%)
Mar 21, 2003 3.460 3.470 3.322 3.370 490,064 -0.02(-0.52%)
Mar 20, 2003 3.465 3.545 3.373 3.388 933,026 -0.12(-3.56%)
Mar 19, 2003 3.475 3.560 3.375 3.513 918,674 +0.02(+0.57%)
Mar 18, 2003 3.072 3.580 3.033 3.493 3,583,830 +0.46(+15.17%)
Mar 17, 2003 2.973 3.080 2.913 3.033 719,552 +0.04(+1.42%)
Mar 14, 2003 3.083 3.092 2.975 2.990 589,482 -0.09(-2.84%)
Mar 13, 2003 2.950 3.078 2.945 3.078 660,800 +0.13(+4.50%)
Mar 12, 2003 2.870 2.945 2.848 2.945 673,400 +0.04(+1.29%)
Mar 11, 2003 2.995 3.000 2.857 2.908 844,400 -0.10(-3.49%)
Mar 10, 2003 3.180 3.180 2.953 3.013 1,131,200 -0.17(-5.49%)
Mar 07, 2003 3.212 3.260 3.180 3.188 626,600 -0.06(-2.00%)
Mar 06, 2003 3.250 3.263 3.200 3.252 751,000 -0.00(-0.15%)
Mar 05, 2003 3.355 3.368 3.212 3.257 810,200 -0.10(-2.91%)
Mar 04, 2003 3.405 3.430 3.283 3.355 872,800 -0.06(-1.68%)
Mar 03, 2003 3.525 3.525 3.408 3.413 782,600 -0.08(-2.29%)
Feb 28, 2003 3.550 3.610 3.435 3.493 1,262,400 -0.06(-1.62%)
Feb 27, 2003 3.500 3.590 3.495 3.550 946,600 +0.06(+1.79%)
Feb 26, 2003 3.415 3.538 3.393 3.487 1,621,400 +0.04(+1.16%)
Feb 25, 2003 3.430 3.473 3.317 3.447 408,000 +0.00(+0.00%)
Feb 24, 2003 3.430 3.538 3.425 3.447 599,200 -0.04(-1.22%)
Feb 21, 2003 3.450 3.498 3.415 3.490 332,800 +0.04(+1.16%)
Feb 20, 2003 3.337 3.505 3.328 3.450 666,000 +0.10(+3.14%)
Feb 19, 2003 3.400 3.417 3.275 3.345 321,600 -0.05(-1.47%)
Feb 18, 2003 3.268 3.400 3.268 3.395 693,000 +0.15(+4.46%)
Feb 14, 2003 3.200 3.280 3.197 3.250 538,800 +0.05(+1.64%)
Feb 13, 2003 3.188 3.223 3.155 3.197 470,200 -0.01(-0.39%)
Feb 12, 2003 3.322 3.397 3.188 3.210 456,600 -0.12(-3.54%)
Feb 11, 2003 3.315 3.465 3.305 3.328 1,148,400 -0.00(-0.14%)
Feb 10, 2003 3.275 3.375 3.248 3.333 778,600 +0.06(+1.68%)
Feb 07, 2003 3.300 3.333 3.265 3.277 496,400 -0.03(-0.76%)
Feb 06, 2003 3.275 3.317 3.255 3.303 341,600 +0.03(+0.76%)
Feb 05, 2003 3.250 3.400 3.250 3.277 797,800 +0.04(+1.31%)
Feb 04, 2003 3.225 3.257 3.158 3.235 592,400 -0.08(-2.27%)
Feb 03, 2003 3.252 3.342 3.252 3.310 1,010,600 +0.07(+2.16%)
Jan 31, 2003 3.232 3.415 3.212 3.240 1,368,600 +0.00(+0.08%)
Jan 30, 2003 3.350 3.430 3.232 3.237 1,094,702 -0.12(-3.65%)
Jan 29, 2003 3.350 3.375 3.200 3.360 664,000 -0.01(-0.37%)
Jan 28, 2003 3.377 3.415 3.250 3.373 733,200 +0.00(+0.00%)
Jan 27, 2003 3.390 3.558 3.357 3.373 981,800 -0.11(-3.23%)
Jan 24, 2003 3.450 3.498 3.390 3.485 1,898,200 -0.01(-0.29%)
Jan 23, 2003 3.373 3.672 3.325 3.495 2,358,200 +0.47(+15.44%)
Jan 22, 2003 2.897 3.100 2.875 3.027 673,200 +0.09(+3.06%)
Jan 21, 2003 3.013 3.030 2.875 2.938 677,800 -0.10(-3.13%)
Jan 17, 2003 3.062 3.098 3.005 3.033 565,200 -0.09(-2.96%)
Jan 16, 2003 3.200 3.228 3.087 3.125 546,200 -0.09(-2.72%)
Jan 15, 2003 3.275 3.325 3.203 3.212 632,000 -0.07(-2.07%)
Jan 14, 2003 3.290 3.308 3.203 3.280 413,400 +0.00(+0.02%)
Jan 13, 2003 3.402 3.473 3.195 3.280 559,400 -0.10(-2.82%)
Jan 10, 2003 3.255 3.473 3.230 3.375 666,200 +0.07(+2.04%)
Jan 09, 2003 3.138 3.312 3.130 3.308 726,600 +0.21(+6.78%)
Jan 08, 2003 3.130 3.147 3.038 3.098 342,800 -0.07(-2.21%)
Jan 07, 2003 3.163 3.235 3.083 3.167 528,200 +0.03(+0.96%)
Jan 06, 2003 2.975 3.188 2.975 3.138 815,000 +0.17(+5.56%)
Jan 03, 2003 3.000 3.087 2.960 2.972 548,600 -0.05(-1.58%)
Jan 02, 2003 2.688 3.022 2.675 3.020 655,400 +0.33(+12.48%)
Dec 31, 2002 2.695 2.875 2.680 2.685 1,162,600 -0.04(-1.37%)
Dec 30, 2002 2.775 2.775 2.632 2.722 593,400 -0.03(-1.01%)
Dec 27, 2002 2.752 2.815 2.703 2.750 493,600 -0.00(-0.18%)
Dec 26, 2002 2.652 2.777 2.632 2.755 716,200 +0.11(+4.26%)
Dec 24, 2002 2.697 2.725 2.643 2.643 195,200 -0.07(-2.76%)
Dec 23, 2002 2.658 2.720 2.618 2.717 782,000 +0.04(+1.59%)
Dec 20, 2002 2.658 2.708 2.590 2.675 794,200 +0.05(+2.10%)
Dec 19, 2002 2.875 2.763 2.565 2.620 1,258,200 -0.07(-2.69%)
Dec 18, 2002 2.875 2.900 2.663 2.692 803,800 -0.22(-7.39%)
Dec 17, 2002 2.942 2.980 2.880 2.908 362,200 -0.01(-0.51%)
Dec 16, 2002 2.808 2.975 2.805 2.922 539,200 +0.11(+3.89%)
Dec 13, 2002 2.925 2.925 2.783 2.813 459,400 -0.11(-3.75%)
Dec 12, 2002 3.067 3.125 2.908 2.922 665,200 -0.12(-4.02%)
Dec 11, 2002 2.933 3.105 2.848 3.045 1,149,000 +0.14(+4.91%)
Dec 10, 2002 2.755 2.942 2.715 2.902 804,600 +0.21(+7.70%)
Dec 09, 2002 2.947 2.958 2.670 2.695 1,086,800 -0.29(-9.57%)
Dec 06, 2002 2.763 3.095 2.745 2.980 1,044,600 +0.14(+5.03%)
Dec 05, 2002 2.938 3.020 2.820 2.837 782,200 -0.03(-0.96%)
Dec 04, 2002 3.188 3.197 2.763 2.865 2,349,400 -0.36(-11.23%)
Dec 03, 2002 3.572 3.575 3.220 3.228 1,514,800 -0.36(-10.10%)
Dec 02, 2002 3.560 3.788 3.525 3.590 1,584,400 +0.08(+2.43%)
Nov 29, 2002 3.450 3.587 3.430 3.505 557,000 +0.12(+3.55%)
Nov 27, 2002 3.270 3.455 3.260 3.385 1,542,000 +0.15(+4.64%)
Nov 26, 2002 3.447 3.475 3.217 3.235 1,428,800 -0.29(-8.10%)
Nov 25, 2002 3.572 3.658 3.422 3.520 665,000 +0.00(+0.00%)
Nov 22, 2002 3.473 3.610 3.353 3.520 1,427,400 +0.01(+0.28%)
Nov 21, 2002 3.292 3.583 3.290 3.510 1,734,200 +0.24(+7.50%)
Nov 20, 2002 3.053 3.288 2.958 3.265 1,013,600 +0.20(+6.44%)
Nov 19, 2002 3.190 3.215 3.018 3.067 890,600 -0.10(-3.08%)
Nov 18, 2002 3.312 3.362 3.140 3.165 1,327,600 -0.12(-3.58%)
Nov 15, 2002 3.235 3.297 3.027 3.283 1,270,800 +0.03(+1.00%)
Nov 14, 2002 3.230 3.365 3.125 3.250 1,552,200 +0.15(+4.67%)
Nov 13, 2002 2.872 3.200 2.869 3.105 2,211,000 +0.20(+6.79%)
Nov 12, 2002 2.780 3.018 2.692 2.908 1,839,600 +0.15(+5.34%)
Nov 11, 2002 2.775 2.828 2.720 2.760 954,200 -0.07(-2.30%)
Nov 08, 2002 2.772 2.875 2.700 2.825 794,600 +0.05(+1.80%)
Nov 07, 2002 2.720 2.840 2.700 2.775 1,056,600 -0.06(-2.12%)
Nov 06, 2002 2.585 2.865 2.575 2.835 1,554,200 +0.26(+10.20%)
Nov 05, 2002 2.645 2.650 2.482 2.572 2,408,200 -0.07(-2.56%)
Nov 04, 2002 2.433 2.692 2.413 2.640 1,884,800 +0.26(+10.92%)
Nov 01, 2002 2.295 2.383 2.265 2.380 732,800 +0.03(+1.38%)
Oct 31, 2002 2.368 2.455 2.308 2.348 721,600 -0.02(-0.95%)
Oct 30, 2002 2.425 2.538 2.408 2.370 2,003,400 -0.25(-9.71%)
Oct 29, 2002 2.530 2.652 2.388 2.625 1,023,600 +0.04(+1.74%)
Oct 28, 2002 2.658 2.680 2.473 2.580 486,200 -0.02(-0.67%)
Oct 25, 2002 2.438 2.600 2.413 2.598 651,686 +0.19(+8.00%)
Oct 24, 2002 2.340 2.620 2.339 2.405 1,464,154 +0.06(+2.78%)
Oct 23, 2002 2.275 2.355 2.095 2.340 1,538,000 +0.06(+2.86%)
Oct 22, 2002 2.163 2.612 2.095 2.275 2,096,600 +0.11(+5.19%)
Oct 21, 2002 2.025 2.220 2.000 2.163 531,800 +0.13(+6.54%)
Oct 18, 2002 2.013 2.058 1.923 2.030 677,800 +0.03(+1.50%)
Oct 17, 2002 2.050 2.087 1.960 2.000 1,005,800 +0.08(+4.03%)
Oct 16, 2002 2.027 2.070 1.875 1.923 338,816 -0.20(-9.21%)
Oct 15, 2002 1.958 2.160 1.958 2.118 928,400 +0.18(+9.01%)
Oct 14, 2002 1.863 1.960 1.825 1.942 396,800 +0.08(+4.16%)
Oct 11, 2002 1.875 2.025 1.863 1.865 688,960 +0.02(+1.22%)
Oct 10, 2002 1.728 1.860 1.718 1.843 809,000 +0.13(+7.75%)
Oct 09, 2002 1.605 1.837 1.600 1.710 1,139,600 +0.01(+0.88%)
Oct 08, 2002 1.955 1.972 1.677 1.695 704,600 -0.18(-9.84%)
Oct 07, 2002 2.000 2.000 1.843 1.880 427,800 -0.11(-5.53%)
Oct 04, 2002 2.087 2.100 1.962 1.990 852,922 +0.00(+0.00%)
Oct 03, 2002 2.075 2.112 1.975 1.990 699,000 -0.07(-3.52%)
Oct 02, 2002 2.013 2.200 1.945 2.062 839,200 +0.07(+3.77%)
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.