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

Coherent Corp (NQ: COHR )

42.59 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2023 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 29, 2004 5.997 6.026 5.813 5.906 336,232 -0.07(-1.23%)
Oct 28, 2004 5.960 5.997 5.914 5.980 240,633 -0.02(-0.29%)
Oct 27, 2004 5.857 5.997 5.781 5.997 532,742 +0.18(+3.03%)
Oct 26, 2004 5.644 5.838 5.576 5.821 566,652 +0.17(+2.94%)
Oct 25, 2004 5.537 5.740 5.537 5.654 351,348 +0.06(+1.05%)
Oct 22, 2004 5.945 5.945 5.532 5.595 732,930 -0.31(-5.30%)
Oct 21, 2004 5.715 5.958 5.637 5.909 415,490 +0.24(+4.32%)
Oct 20, 2004 5.714 5.718 5.605 5.664 445,314 -0.08(-1.32%)
Oct 19, 2004 5.779 5.926 5.715 5.740 201,412 -0.04(-0.64%)
Oct 18, 2004 5.823 5.963 5.720 5.777 471,052 -0.03(-0.46%)
Oct 15, 2004 5.725 5.899 5.696 5.804 557,664 +0.11(+1.89%)
Oct 14, 2004 5.781 5.818 5.696 5.696 260,243 -0.10(-1.77%)
Oct 13, 2004 5.872 5.875 5.728 5.799 614,860 +0.05(+0.85%)
Oct 12, 2004 5.730 5.889 5.654 5.750 728,027 -0.10(-1.63%)
Oct 11, 2004 5.816 5.911 5.750 5.845 496,790 +0.05(+0.84%)
Oct 08, 2004 6.041 6.112 5.752 5.796 1,177,835 -0.27(-4.52%)
Oct 07, 2004 6.183 6.300 6.070 6.070 759,076 -0.21(-3.39%)
Oct 06, 2004 6.276 6.303 6.166 6.283 576,048 +0.10(+1.62%)
Oct 05, 2004 6.251 6.347 6.180 6.183 727,618 -0.11(-1.67%)
Oct 04, 2004 6.462 6.462 6.261 6.288 540,913 -0.09(-1.46%)
Oct 01, 2004 6.362 6.506 6.318 6.381 1,026,674 +0.03(+0.50%)
Sep 30, 2004 6.190 6.349 6.186 6.349 426,929 +0.10(+1.61%)
Sep 29, 2004 6.056 6.332 6.056 6.249 380,764 +0.13(+2.16%)
Sep 28, 2004 6.119 6.176 6.041 6.117 317,031 +0.05(+0.89%)
Sep 27, 2004 6.119 6.156 5.948 6.063 243,084 -0.09(-1.43%)
Sep 24, 2004 6.220 6.303 6.139 6.151 236,139 -0.07(-1.18%)
Sep 23, 2004 6.183 6.288 6.122 6.225 219,388 +0.02(+0.36%)
Sep 22, 2004 6.310 6.315 6.132 6.202 493,522 -0.23(-3.54%)
Sep 21, 2004 6.207 6.482 6.207 6.430 492,296 +0.27(+4.37%)
Sep 20, 2004 6.217 6.364 6.161 6.161 466,558 -0.23(-3.60%)
Sep 17, 2004 6.376 6.540 6.217 6.391 751,723 +0.03(+0.46%)
Sep 16, 2004 6.202 6.364 6.178 6.362 743,143 +0.19(+3.01%)
Sep 15, 2004 6.259 6.259 6.136 6.176 451,033 -0.10(-1.60%)
Sep 14, 2004 6.266 6.335 6.127 6.276 423,661 +0.01(+0.20%)
Sep 13, 2004 6.083 6.344 6.083 6.264 536,828 +0.14(+2.28%)
Sep 10, 2004 6.239 6.271 6.063 6.124 1,034,027 -0.12(-1.84%)
Sep 09, 2004 6.234 6.283 6.193 6.239 724,759 +0.09(+1.47%)
Sep 08, 2004 6.075 6.244 6.075 6.149 779,912 +0.02(+0.36%)
Sep 07, 2004 6.195 6.278 6.090 6.127 693,301 -0.04(-0.67%)
Sep 03, 2004 6.232 6.349 6.119 6.168 363,605 -0.12(-1.91%)
Sep 02, 2004 6.254 6.391 6.156 6.288 693,301 +0.02(+0.31%)
Sep 01, 2004 6.132 6.538 6.132 6.269 649,178 +0.04(+0.71%)
Aug 31, 2004 6.207 6.320 6.087 6.225 782,364 -0.06(-1.01%)
Aug 30, 2004 6.418 6.418 6.225 6.288 309,677 -0.20(-3.06%)
Aug 27, 2004 6.389 6.487 6.374 6.486 244,718 +0.10(+1.57%)
Aug 26, 2004 6.384 6.464 6.340 6.386 242,267 -0.05(-0.80%)
Aug 25, 2004 6.362 6.484 6.254 6.437 394,654 +0.03(+0.46%)
Aug 24, 2004 6.342 6.413 6.210 6.408 694,118 +0.13(+2.07%)
Aug 23, 2004 6.269 6.445 6.239 6.278 813,822 -0.06(-1.00%)
Aug 20, 2004 6.232 6.357 6.181 6.342 562,566 +0.15(+2.37%)
Aug 19, 2004 6.308 6.330 6.144 6.195 574,005 -0.13(-2.01%)
Aug 18, 2004 6.083 6.362 6.073 6.322 708,486 +0.19(+3.15%)
Aug 17, 2004 6.217 6.325 6.085 6.129 856,719 +0.00(+0.08%)
Aug 16, 2004 6.119 6.168 6.036 6.124 661,026 +0.12(+1.91%)
Aug 13, 2004 6.004 6.195 5.963 6.009 314,988 -0.02(-0.37%)
Aug 12, 2004 6.134 6.239 5.955 6.031 438,777 -0.21(-3.41%)
Aug 11, 2004 6.095 6.266 5.994 6.244 858,761 +0.04(+0.71%)
Aug 10, 2004 6.151 6.222 6.075 6.200 592,390 +0.05(+0.80%)
Aug 09, 2004 5.936 6.178 5.875 6.151 686,355 +0.21(+3.59%)
Aug 06, 2004 6.158 6.330 5.938 5.938 635,696 -0.30(-4.83%)
Aug 05, 2004 6.259 6.381 6.171 6.239 423,252 -0.07(-1.16%)
Aug 04, 2004 6.038 6.376 6.038 6.313 1,086,321 +0.19(+3.04%)
Aug 03, 2004 6.408 6.447 6.051 6.127 905,336 -0.37(-5.69%)
Aug 02, 2004 6.352 6.606 6.256 6.496 676,142 +0.06(+0.85%)
Jul 30, 2004 6.261 6.545 6.163 6.441 603,012 +0.08(+1.21%)
Jul 29, 2004 6.217 6.423 6.154 6.364 569,920 +0.24(+3.92%)
Jul 28, 2004 6.085 6.291 5.843 6.124 858,761 -0.32(-4.98%)
Jul 27, 2004 6.325 6.445 6.173 6.445 669,605 +0.20(+3.25%)
Jul 26, 2004 6.516 6.609 6.124 6.242 631,202 -0.29(-4.49%)
Jul 23, 2004 6.575 6.665 6.489 6.535 1,073,248 -0.07(-1.11%)
Jul 22, 2004 6.435 6.770 6.396 6.609 1,955,297 +0.18(+2.86%)
Jul 21, 2004 6.621 6.741 6.413 6.425 923,312 -0.11(-1.67%)
Jul 20, 2004 6.511 6.562 6.296 6.534 668,788 +0.03(+0.43%)
Jul 19, 2004 6.550 6.611 6.460 6.506 408,136 -0.00(-0.08%)
Jul 16, 2004 6.751 6.856 6.486 6.511 429,789 -0.24(-3.52%)
Jul 15, 2004 6.672 6.807 6.650 6.748 353,800 +0.10(+1.47%)
Jul 14, 2004 6.658 6.871 6.599 6.650 494,339 -0.10(-1.52%)
Jul 13, 2004 6.677 6.785 6.677 6.753 311,719 +0.07(+1.03%)
Jul 12, 2004 6.792 6.802 6.636 6.685 359,928 -0.09(-1.37%)
Jul 09, 2004 6.579 6.812 6.491 6.778 762,753 +0.27(+4.10%)
Jul 08, 2004 6.587 6.697 6.494 6.511 673,691 -0.13(-1.92%)
Jul 07, 2004 6.912 6.915 6.609 6.638 679,819 -0.19(-2.76%)
Jul 06, 2004 6.893 6.993 6.819 6.827 461,247 -0.13(-1.86%)
Jul 02, 2004 7.098 7.098 6.915 6.956 201,412 -0.05(-0.77%)
Jul 01, 2004 7.179 7.299 7.003 7.010 327,244 -0.30(-4.05%)
Jun 30, 2004 7.138 7.306 7.138 7.306 478,406 +0.07(+0.91%)
Jun 29, 2004 7.037 7.240 6.893 7.240 1,143,109 +0.30(+4.30%)
Jun 28, 2004 7.074 7.255 6.915 6.942 996,441 -0.14(-1.97%)
Jun 25, 2004 6.858 7.209 6.858 7.081 1,265,264 +0.15(+2.12%)
Jun 24, 2004 7.343 8.410 6.895 6.934 3,721,438 -0.37(-5.06%)
Jun 23, 2004 6.952 7.343 6.952 7.304 1,188,866 +0.23(+3.25%)
Jun 22, 2004 6.903 7.084 6.709 7.074 810,145 +0.16(+2.34%)
Jun 21, 2004 6.866 6.991 6.682 6.912 1,120,639 +0.09(+1.25%)
Jun 18, 2004 6.562 6.917 6.550 6.827 1,597,003 +0.16(+2.42%)
Jun 17, 2004 6.660 6.731 6.528 6.665 419,575 -0.06(-0.91%)
Jun 16, 2004 6.668 6.741 6.455 6.726 951,910 -0.01(-0.15%)
Jun 15, 2004 6.690 6.805 6.606 6.736 549,084 +0.21(+3.15%)
Jun 14, 2004 6.756 6.756 6.530 6.530 477,589 -0.22(-3.19%)
Jun 10, 2004 6.763 6.854 6.736 6.746 454,710 -0.02(-0.33%)
Jun 09, 2004 6.819 6.974 6.765 6.768 348,897 -0.14(-2.09%)
Jun 08, 2004 6.800 6.988 6.800 6.912 394,654 +0.00(+0.00%)
Jun 07, 2004 6.792 6.952 6.697 6.912 624,665 +0.24(+3.59%)
Jun 04, 2004 6.548 6.858 6.433 6.672 1,400,084 +0.25(+3.89%)
Jun 03, 2004 6.623 6.709 6.413 6.423 477,589 -0.23(-3.53%)
Jun 02, 2004 6.636 6.719 6.557 6.658 497,608 +0.02(+0.33%)
Jun 01, 2004 6.557 6.655 6.437 6.636 639,781 +0.00(+0.07%)
May 28, 2004 6.609 6.633 6.523 6.631 488,211 +0.05(+0.71%)
May 27, 2004 6.533 6.609 6.489 6.584 828,529 +0.05(+0.75%)
May 26, 2004 6.609 6.609 6.486 6.535 402,008 -0.02(-0.37%)
May 25, 2004 6.496 6.609 6.281 6.560 517,218 +0.17(+2.60%)
May 24, 2004 6.376 6.450 6.239 6.393 616,494 +0.10(+1.52%)
May 21, 2004 6.254 6.430 6.220 6.298 400,782 +0.05(+0.86%)
May 20, 2004 6.249 6.359 6.183 6.244 303,140 -0.03(-0.43%)
May 19, 2004 6.359 6.408 6.247 6.271 648,769 -0.03(-0.47%)
May 18, 2004 6.061 6.322 6.061 6.300 494,339 +0.22(+3.62%)
May 17, 2004 6.168 6.190 5.931 6.080 907,787 -0.16(-2.59%)
May 14, 2004 6.242 6.359 6.171 6.242 422,027 -0.07(-1.05%)
May 13, 2004 6.342 6.359 6.198 6.308 512,315 -0.04(-0.66%)
May 12, 2004 6.239 6.362 6.068 6.349 801,157 +0.10(+1.57%)
May 11, 2004 6.168 6.273 6.070 6.251 632,836 +0.21(+3.53%)
May 10, 2004 6.119 6.154 6.004 6.038 639,373 -0.12(-1.91%)
May 07, 2004 6.146 6.322 6.080 6.156 931,891 -0.06(-1.02%)
May 06, 2004 6.220 6.296 6.095 6.220 525,797 -0.06(-1.01%)
May 05, 2004 6.322 6.354 6.220 6.283 553,578 +0.02(+0.27%)
May 04, 2004 6.195 6.313 6.119 6.266 709,234 +0.10(+1.59%)
May 03, 2004 6.156 6.220 5.968 6.168 784,406 +0.19(+3.11%)
Apr 30, 2004 6.139 6.251 5.972 5.982 704,740 -0.14(-2.28%)
Apr 29, 2004 6.080 6.462 6.056 6.122 1,224,409 -0.02(-0.40%)
Apr 28, 2004 6.371 6.420 6.100 6.146 1,049,961 -0.22(-3.50%)
Apr 27, 2004 6.198 6.369 6.198 6.369 891,445 +0.18(+2.97%)
Apr 26, 2004 6.269 6.340 6.136 6.185 666,337 -0.05(-0.86%)
Apr 23, 2004 6.521 6.557 6.146 6.239 784,406 -0.05(-0.74%)
Apr 22, 2004 6.136 6.303 6.114 6.286 630,793 +0.10(+1.66%)
Apr 21, 2004 6.158 6.251 6.102 6.183 567,060 -0.05(-0.82%)
Apr 20, 2004 6.244 6.442 6.173 6.234 675,325 +0.01(+0.12%)
Apr 19, 2004 6.276 6.283 6.156 6.227 485,351 -0.01(-0.20%)
Apr 16, 2004 6.210 6.263 6.009 6.239 991,130 +0.00(+0.08%)
Apr 15, 2004 6.278 6.354 6.136 6.234 1,062,217 -0.03(-0.43%)
Apr 14, 2004 6.247 6.386 6.063 6.261 1,434,810 -0.05(-0.81%)
Apr 13, 2004 6.792 6.807 6.303 6.313 1,065,077 -0.49(-7.23%)
Apr 12, 2004 6.756 6.858 6.714 6.805 441,228 +0.02(+0.32%)
Apr 08, 2004 6.854 7.035 6.761 6.783 596,067 +0.03(+0.40%)
Apr 07, 2004 6.707 6.854 6.599 6.756 469,009 +0.02(+0.33%)
Apr 06, 2004 6.751 6.817 6.641 6.734 458,387 -0.08(-1.15%)
Apr 05, 2004 6.655 6.866 6.548 6.812 624,257 +0.21(+3.11%)
Apr 02, 2004 6.562 6.805 6.530 6.606 551,944 +0.14(+2.23%)
Apr 01, 2004 6.486 6.511 6.364 6.462 656,532 +0.03(+0.42%)
Mar 31, 2004 6.499 6.508 6.315 6.435 613,634 -0.08(-1.17%)
Mar 30, 2004 6.428 6.511 6.418 6.511 408,545 +0.02(+0.38%)
Mar 29, 2004 6.496 6.545 6.396 6.486 615,269 +0.06(+0.99%)
Mar 26, 2004 6.411 6.533 6.389 6.423 397,923 -0.04(-0.64%)
Mar 25, 2004 6.193 6.464 6.172 6.464 961,715 +0.36(+5.94%)
Mar 24, 2004 6.095 6.286 6.095 6.102 662,660 -0.02(-0.32%)
Mar 23, 2004 6.070 6.210 6.053 6.122 656,532 +0.04(+0.72%)
Mar 22, 2004 6.242 6.244 5.970 6.078 699,837 -0.21(-3.35%)
Mar 19, 2004 6.403 6.418 6.195 6.288 548,267 -0.09(-1.34%)
Mar 18, 2004 6.447 6.526 6.296 6.374 334,189 -0.09(-1.36%)
Mar 17, 2004 6.486 6.540 6.379 6.462 696,569 +0.09(+1.34%)
Mar 16, 2004 6.447 6.545 6.300 6.376 466,967 +0.07(+1.17%)
Mar 15, 2004 6.557 6.570 6.266 6.303 455,119 -0.32(-4.88%)
Mar 12, 2004 6.570 6.626 6.474 6.626 817,090 +0.14(+2.15%)
Mar 11, 2004 6.528 6.653 6.486 6.486 844,054 -0.07(-1.01%)
Mar 10, 2004 6.836 6.954 6.553 6.553 485,760 -0.26(-3.88%)
Mar 09, 2004 7.027 7.032 6.729 6.817 404,868 -0.22(-3.10%)
Mar 08, 2004 7.147 7.267 7.020 7.035 346,854 -0.14(-1.98%)
Mar 05, 2004 7.148 7.316 7.142 7.177 352,983 -0.08(-1.08%)
Mar 04, 2004 7.145 7.257 7.040 7.255 303,957 +0.16(+2.21%)
Mar 03, 2004 7.062 7.218 7.025 7.098 460,430 +0.01(+0.17%)
Mar 02, 2004 7.133 7.196 7.076 7.086 509,047 -0.00(-0.07%)
Mar 01, 2004 6.942 7.140 6.922 7.091 720,673 +0.13(+1.86%)
Feb 27, 2004 6.854 7.010 6.810 6.961 469,418 +0.08(+1.14%)
Feb 26, 2004 6.756 6.932 6.707 6.883 530,700 +0.08(+1.19%)
Feb 25, 2004 6.753 6.805 6.660 6.802 684,313 +0.06(+0.83%)
Feb 24, 2004 6.712 6.780 6.638 6.746 629,568 -0.03(-0.43%)
Feb 23, 2004 6.817 6.878 6.641 6.775 933,525 +0.00(+0.04%)
Feb 20, 2004 6.876 6.912 6.594 6.773 1,254,642 -0.11(-1.64%)
Feb 19, 2004 7.164 7.294 6.863 6.885 714,954 -0.18(-2.53%)
Feb 18, 2004 7.294 7.343 7.040 7.064 820,358 -0.20(-2.76%)
Feb 17, 2004 7.103 7.414 7.103 7.265 1,043,015 +0.20(+2.77%)
Feb 13, 2004 7.161 7.319 7.057 7.069 736,198 -0.11(-1.57%)
Feb 12, 2004 7.413 7.413 7.086 7.182 547,859 -0.21(-2.88%)
Feb 11, 2004 7.365 7.441 7.321 7.395 833,840 -0.02(-0.26%)
Feb 10, 2004 7.284 7.431 7.223 7.414 507,821 +0.03(+0.43%)
Feb 09, 2004 7.434 7.490 7.257 7.382 430,198 -0.14(-1.85%)
Feb 06, 2004 7.287 7.527 7.284 7.522 737,015 +0.19(+2.54%)
Feb 05, 2004 7.147 7.380 7.049 7.336 672,056 +0.23(+3.27%)
Feb 04, 2004 7.397 7.463 7.037 7.103 1,392,322 -0.34(-4.60%)
Feb 03, 2004 7.395 7.519 7.392 7.446 711,685 -0.03(-0.39%)
Feb 02, 2004 7.417 7.534 7.297 7.475 857,127 +0.00(+0.07%)
Jan 30, 2004 7.387 7.549 7.233 7.470 1,090,407 +0.01(+0.10%)
Jan 29, 2004 7.417 7.803 7.387 7.463 3,101,675 +0.25(+3.43%)
Jan 28, 2004 6.947 7.661 6.885 7.216 5,713,913 +0.95(+15.11%)
Jan 27, 2004 6.376 6.499 6.107 6.269 868,158 -0.22(-3.40%)
Jan 26, 2004 6.234 6.506 6.178 6.489 567,877 +0.17(+2.75%)
Jan 23, 2004 6.479 6.479 6.229 6.315 870,201 -0.13(-2.05%)
Jan 22, 2004 6.567 6.665 6.445 6.447 856,310 -0.12(-1.86%)
Jan 21, 2004 6.592 6.658 6.516 6.570 553,987 -0.15(-2.19%)
Jan 20, 2004 6.433 6.719 6.362 6.717 705,557 +0.35(+5.54%)
Jan 16, 2004 6.349 6.423 6.276 6.364 1,047,509 +0.04(+0.70%)
Jan 15, 2004 6.371 6.423 6.242 6.320 481,213 -0.05(-0.73%)
Jan 14, 2004 6.340 6.366 6.269 6.366 405,791 -0.00(-0.04%)
Jan 13, 2004 6.300 6.369 6.247 6.369 372,821 +0.06(+0.93%)
Jan 12, 2004 6.278 6.310 6.156 6.310 318,060 +0.08(+1.34%)
Jan 09, 2004 6.180 6.273 6.156 6.227 570,198 -0.02(-0.39%)
Jan 08, 2004 6.256 6.256 6.178 6.251 481,405 -0.00(-0.08%)
Jan 07, 2004 6.034 6.256 6.034 6.256 677,192 +0.20(+3.27%)
Jan 06, 2004 6.102 6.127 6.046 6.058 1,019,728 -0.04(-0.60%)
Jan 05, 2004 5.955 6.119 5.955 6.095 554,395 +0.17(+2.89%)
Jan 02, 2004 5.833 6.002 5.833 5.923 496,790 +0.10(+1.68%)
Dec 31, 2003 5.833 5.975 5.801 5.826 849,365 -0.04(-0.63%)
Dec 30, 2003 5.804 5.872 5.740 5.862 416,536 +0.06(+0.97%)
Dec 29, 2003 5.701 5.811 5.698 5.806 683,888 +0.14(+2.44%)
Dec 26, 2003 5.576 5.745 5.576 5.668 144,788 +0.05(+0.89%)
Dec 24, 2003 5.642 5.713 5.566 5.618 225,627 -0.06(-1.07%)
Dec 23, 2003 5.520 5.679 5.505 5.679 946,125 +0.17(+3.11%)
Dec 22, 2003 5.228 5.512 5.226 5.507 1,067,687 +0.27(+5.19%)
Dec 19, 2003 5.292 5.319 5.226 5.236 947,273 -0.09(-1.70%)
Dec 18, 2003 5.184 5.326 5.177 5.326 1,083,208 +0.13(+2.50%)
Dec 17, 2003 5.228 5.238 5.123 5.196 1,169,648 -0.05(-1.03%)
Dec 16, 2003 5.267 5.331 5.174 5.250 2,104,926 -0.09(-1.65%)
Dec 15, 2003 5.632 5.632 5.267 5.338 1,435,815 -0.18(-3.28%)
Dec 12, 2003 5.605 5.632 5.507 5.520 702,150 -0.09(-1.53%)
Dec 11, 2003 5.495 5.617 5.495 5.605 822,401 +0.06(+1.15%)
Dec 10, 2003 5.532 5.610 5.500 5.542 427,861 +0.00(+0.09%)
Dec 09, 2003 5.652 5.654 5.524 5.537 582,891 -0.09(-1.61%)
Dec 08, 2003 5.640 5.737 5.610 5.627 440,628 -0.01(-0.26%)
Dec 05, 2003 5.698 5.711 5.608 5.642 286,725 -0.06(-0.99%)
Dec 04, 2003 5.928 5.935 5.684 5.698 941,508 -0.23(-3.88%)
Dec 03, 2003 5.904 6.025 5.904 5.928 762,300 -0.04(-0.62%)
Dec 02, 2003 5.997 5.999 5.909 5.965 653,374 -0.03(-0.53%)
Dec 01, 2003 5.852 6.105 5.852 5.997 660,793 +0.14(+2.34%)
Nov 28, 2003 5.904 5.921 5.838 5.860 181,389 -0.00(-0.08%)
Nov 26, 2003 5.945 5.960 5.835 5.865 694,657 -0.04(-0.66%)
Nov 25, 2003 5.875 5.982 5.862 5.904 594,580 +0.00(+0.00%)
Nov 24, 2003 5.799 5.926 5.755 5.904 740,251 +0.21(+3.70%)
Nov 21, 2003 5.688 5.804 5.647 5.693 887,225 -0.02(-0.30%)
Nov 20, 2003 5.605 5.750 5.581 5.711 837,591 +0.00(+0.00%)
Nov 19, 2003 5.493 5.725 5.493 5.711 607,290 +0.13(+2.32%)
Nov 18, 2003 5.637 5.660 5.554 5.581 808,322 -0.05(-0.87%)
Nov 17, 2003 5.532 5.630 5.520 5.630 858,435 +0.00(+0.00%)
Nov 14, 2003 5.605 5.664 5.495 5.630 1,212,839 -0.02(-0.35%)
Nov 13, 2003 5.238 5.686 5.233 5.649 1,954,108 +0.41(+7.85%)
Nov 12, 2003 5.370 5.434 5.187 5.238 3,288,813 -0.33(-5.98%)
Nov 11, 2003 5.632 5.654 5.527 5.571 392,914 -0.07(-1.30%)
Nov 10, 2003 5.879 5.911 5.630 5.644 346,262 -0.21(-3.64%)
Nov 07, 2003 5.840 5.909 5.799 5.857 349,363 +0.00(+0.08%)
Nov 06, 2003 5.696 5.867 5.627 5.852 554,252 +0.13(+2.31%)
Nov 05, 2003 5.691 5.791 5.549 5.720 764,821 +0.05(+0.95%)
Nov 04, 2003 5.654 5.740 5.630 5.666 770,892 -0.03(-0.60%)
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.