Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mercury Sys Inc (NQ: MRCY )

31.18 -0.30 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 21.88 22.00 21.60 22.00 54,600 +0.00(+0.00%)
Aug 28, 2003 21.69 22.02 21.40 22.00 80,400 +0.09(+0.41%)
Aug 27, 2003 21.60 21.92 21.44 21.91 192,200 +0.35(+1.62%)
Aug 26, 2003 21.30 21.82 20.88 21.56 194,900 +0.06(+0.28%)
Aug 25, 2003 22.00 22.00 21.16 21.50 135,900 -0.18(-0.83%)
Aug 22, 2003 22.26 22.26 21.62 21.68 264,000 -0.45(-2.03%)
Aug 21, 2003 21.40 22.21 21.40 22.13 276,000 +0.73(+3.41%)
Aug 20, 2003 21.56 21.56 21.20 21.40 267,500 -0.19(-0.88%)
Aug 19, 2003 21.20 21.62 20.90 21.59 470,600 +0.45(+2.12%)
Aug 18, 2003 20.24 21.20 20.16 21.14 192,400 +0.54(+2.62%)
Aug 15, 2003 20.22 20.97 19.98 20.60 167,300 +0.30(+1.48%)
Aug 14, 2003 19.77 20.42 19.77 20.30 316,300 +0.34(+1.70%)
Aug 13, 2003 19.40 19.99 19.25 19.96 467,600 +0.63(+3.26%)
Aug 12, 2003 19.10 19.39 19.10 19.33 281,000 +0.14(+0.73%)
Aug 11, 2003 19.00 19.35 18.91 19.19 130,900 +0.19(+0.99%)
Aug 08, 2003 19.27 19.60 18.71 19.00 120,700 -0.34(-1.76%)
Aug 07, 2003 19.34 19.55 19.18 19.34 177,100 -0.16(-0.82%)
Aug 06, 2003 19.46 19.88 19.33 19.50 208,900 +0.09(+0.46%)
Aug 05, 2003 19.31 19.99 19.18 19.41 180,500 -0.09(-0.46%)
Aug 04, 2003 19.05 19.65 18.91 19.50 250,000 +0.24(+1.25%)
Aug 01, 2003 19.88 19.61 18.93 19.26 228,992 -0.62(-3.12%)
Jul 31, 2003 19.82 20.16 18.42 19.88 549,700 -0.88(-4.24%)
Jul 30, 2003 19.79 21.29 19.65 20.76 595,800 +1.11(+5.65%)
Jul 29, 2003 19.08 19.79 18.93 19.65 204,900 +0.62(+3.26%)
Jul 28, 2003 18.94 19.10 18.50 19.03 68,900 +0.09(+0.48%)
Jul 25, 2003 18.84 19.31 18.27 18.94 146,100 +0.15(+0.80%)
Jul 24, 2003 18.60 19.00 18.57 18.79 102,800 +0.15(+0.80%)
Jul 23, 2003 18.79 18.79 18.16 18.64 53,800 -0.01(-0.05%)
Jul 22, 2003 18.20 18.65 18.20 18.65 75,100 +0.36(+1.97%)
Jul 21, 2003 18.22 18.49 17.80 18.29 140,200 -0.02(-0.11%)
Jul 18, 2003 18.40 18.65 18.09 18.31 65,900 -0.09(-0.49%)
Jul 17, 2003 19.34 19.40 18.10 18.40 132,700 -1.05(-5.40%)
Jul 16, 2003 19.48 19.68 18.98 19.45 194,600 +0.03(+0.15%)
Jul 15, 2003 18.90 19.45 18.90 19.42 202,300 +0.53(+2.81%)
Jul 14, 2003 18.60 19.10 18.60 18.89 159,900 +0.42(+2.27%)
Jul 11, 2003 18.56 18.96 18.29 18.47 131,100 +0.03(+0.16%)
Jul 10, 2003 18.55 19.30 18.30 18.44 193,400 -0.67(-3.50%)
Jul 09, 2003 19.15 19.35 18.99 19.11 209,200 -0.14(-0.73%)
Jul 08, 2003 19.34 19.44 18.93 19.25 184,300 -0.02(-0.10%)
Jul 07, 2003 18.83 19.61 18.83 19.27 192,500 +0.40(+2.12%)
Jul 03, 2003 19.03 19.11 18.69 18.87 121,800 -0.10(-0.53%)
Jul 02, 2003 18.39 19.00 18.20 18.97 176,700 +0.59(+3.22%)
Jul 01, 2003 17.98 18.43 17.09 18.38 250,000 +0.22(+1.21%)
Jun 30, 2003 19.36 19.39 18.13 18.16 240,900 -0.86(-4.52%)
Jun 27, 2003 18.71 19.39 18.65 19.02 247,100 +0.42(+2.26%)
Jun 26, 2003 18.16 18.81 18.05 18.60 172,900 +0.64(+3.56%)
Jun 25, 2003 18.18 18.45 17.73 17.96 124,700 -0.02(-0.11%)
Jun 24, 2003 17.98 18.37 17.90 17.98 235,700 +0.08(+0.45%)
Jun 23, 2003 17.91 18.00 17.50 17.90 228,900 +0.00(+0.00%)
Jun 20, 2003 18.13 18.15 17.44 17.90 312,600 -0.10(-0.56%)
Jun 19, 2003 18.25 18.31 17.91 18.00 361,400 -0.24(-1.32%)
Jun 18, 2003 18.57 18.58 18.10 18.24 217,300 -0.31(-1.67%)
Jun 17, 2003 18.50 18.75 18.32 18.55 247,600 +0.10(+0.54%)
Jun 16, 2003 19.00 19.20 18.28 18.45 449,800 -0.55(-2.89%)
Jun 13, 2003 19.13 19.29 18.82 19.00 222,700 -0.22(-1.14%)
Jun 12, 2003 19.11 19.50 18.85 19.22 443,700 +0.24(+1.26%)
Jun 11, 2003 19.82 20.00 18.75 18.98 471,200 -1.01(-5.05%)
Jun 10, 2003 20.65 21.10 19.57 19.99 400,200 -0.29(-1.43%)
Jun 09, 2003 20.06 20.34 19.81 20.28 277,300 +0.17(+0.85%)
Jun 06, 2003 21.76 21.76 20.03 20.11 801,000 -1.67(-7.67%)
Jun 05, 2003 21.55 21.84 21.15 21.78 100,600 +0.35(+1.63%)
Jun 04, 2003 21.10 21.57 20.90 21.43 203,600 +0.31(+1.46%)
Jun 03, 2003 21.71 21.90 20.78 21.12 296,900 -0.71(-3.25%)
Jun 02, 2003 22.00 22.05 21.62 21.83 169,200 -0.17(-0.77%)
May 30, 2003 21.91 22.08 21.81 22.00 163,300 +0.00(+0.00%)
May 29, 2003 21.93 22.05 21.89 22.00 155,500 +0.01(+0.05%)
May 28, 2003 22.45 22.50 21.93 21.99 194,600 -0.35(-1.57%)
May 27, 2003 22.40 22.62 22.30 22.34 239,300 -0.15(-0.67%)
May 23, 2003 22.55 22.78 22.41 22.49 74,000 -0.26(-1.14%)
May 22, 2003 22.50 22.90 22.39 22.75 95,800 +0.23(+1.02%)
May 21, 2003 22.52 22.63 22.35 22.52 52,400 -0.12(-0.53%)
May 20, 2003 22.40 22.77 22.40 22.64 135,200 +0.18(+0.80%)
May 19, 2003 22.51 23.00 22.41 22.46 255,400 -0.29(-1.27%)
May 16, 2003 22.51 23.14 22.43 22.75 235,800 +0.20(+0.89%)
May 15, 2003 22.76 23.00 22.50 22.55 160,500 -0.23(-1.01%)
May 14, 2003 22.86 23.27 22.75 22.78 92,600 -0.06(-0.26%)
May 13, 2003 22.84 23.37 22.50 22.84 197,000 -0.16(-0.70%)
May 12, 2003 23.00 23.38 22.87 23.00 159,800 -0.15(-0.65%)
May 09, 2003 22.50 23.43 22.50 23.15 172,400 +0.65(+2.89%)
May 08, 2003 22.72 22.72 22.28 22.50 122,400 -0.24(-1.06%)
May 07, 2003 22.70 22.91 22.43 22.74 324,900 -0.02(-0.09%)
May 06, 2003 22.70 23.25 22.51 22.76 397,900 +0.10(+0.44%)
May 05, 2003 21.75 22.70 21.74 22.66 333,200 +0.94(+4.33%)
May 02, 2003 21.05 21.93 21.00 21.72 164,100 +0.27(+1.26%)
May 01, 2003 20.91 21.47 20.79 21.45 391,600 +0.46(+2.19%)
Apr 30, 2003 21.42 21.58 20.97 20.99 265,800 -0.54(-2.51%)
Apr 29, 2003 21.04 21.76 20.97 21.53 228,300 +0.23(+1.08%)
Apr 28, 2003 21.27 21.65 21.15 21.30 221,600 -0.04(-0.19%)
Apr 25, 2003 21.86 21.90 21.21 21.34 326,400 -0.51(-2.33%)
Apr 24, 2003 21.20 21.85 20.85 21.85 382,300 +0.89(+4.25%)
Apr 23, 2003 20.90 21.20 20.83 20.96 253,900 +0.11(+0.53%)
Apr 22, 2003 20.25 20.91 20.20 20.85 323,000 +0.46(+2.26%)
Apr 21, 2003 20.46 20.48 20.00 20.39 597,100 +0.61(+3.08%)
Apr 17, 2003 24.25 24.25 18.75 19.78 4,537,200 -6.82(-25.64%)
Apr 15, 2003 26.35 26.94 26.24 26.60 130,200 +0.09(+0.34%)
Apr 14, 2003 25.49 26.65 25.28 26.51 176,800 +1.20(+4.74%)
Apr 11, 2003 26.43 26.70 25.28 25.31 155,500 -0.68(-2.62%)
Apr 10, 2003 25.90 26.15 25.77 25.99 150,700 +0.14(+0.54%)
Apr 09, 2003 25.62 26.75 25.41 25.85 168,000 +0.11(+0.43%)
Apr 08, 2003 26.24 26.35 25.52 25.74 311,800 -0.54(-2.05%)
Apr 07, 2003 26.68 27.50 26.23 26.28 334,100 -0.20(-0.76%)
Apr 04, 2003 27.35 27.35 25.81 26.48 286,400 -0.68(-2.50%)
Apr 03, 2003 27.54 27.60 27.00 27.16 134,800 -0.18(-0.66%)
Apr 02, 2003 26.70 27.88 26.70 27.34 170,400 +0.54(+2.01%)
Apr 01, 2003 27.34 27.35 26.25 26.80 219,200 -0.40(-1.47%)
Mar 31, 2003 27.70 27.82 27.20 27.20 247,299 -0.40(-1.45%)
Mar 28, 2003 27.95 28.17 27.60 27.60 166,352 -0.40(-1.43%)
Mar 27, 2003 28.06 28.67 27.60 28.00 86,650 -0.46(-1.62%)
Mar 26, 2003 28.65 29.00 28.13 28.46 144,418 -0.19(-0.66%)
Mar 25, 2003 28.25 29.00 28.05 28.65 165,796 +0.54(+1.92%)
Mar 24, 2003 28.40 28.55 27.87 28.11 122,975 -0.67(-2.33%)
Mar 21, 2003 28.26 29.24 28.25 28.78 193,640 +0.89(+3.19%)
Mar 20, 2003 27.40 28.05 26.81 27.89 191,922 +0.25(+0.90%)
Mar 19, 2003 28.07 28.37 27.20 27.64 268,468 -0.44(-1.57%)
Mar 18, 2003 27.69 28.20 27.05 28.08 169,639 +0.43(+1.56%)
Mar 17, 2003 27.24 27.80 26.70 27.65 348,219 +0.36(+1.32%)
Mar 14, 2003 26.68 27.59 25.89 27.29 16,110,000 +0.74(+2.78%)
Mar 13, 2003 25.71 26.56 25.11 26.55 361,800 +0.77(+2.99%)
Mar 12, 2003 27.50 27.68 25.43 25.78 443,574 -1.84(-6.66%)
Mar 11, 2003 28.75 29.00 27.30 27.62 363,400 -0.98(-3.43%)
Mar 10, 2003 30.36 30.36 28.60 28.60 345,200 -1.64(-5.42%)
Mar 07, 2003 30.54 30.71 30.14 30.24 83,300 -0.42(-1.37%)
Mar 06, 2003 30.05 30.70 30.05 30.66 79,300 +0.34(+1.12%)
Mar 05, 2003 30.07 30.44 29.70 30.32 115,300 +0.11(+0.36%)
Mar 04, 2003 30.06 30.55 30.06 30.21 97,100 +0.00(+0.00%)
Mar 03, 2003 30.36 30.60 29.45 30.21 166,200 -0.09(-0.30%)
Feb 28, 2003 29.98 30.87 29.98 30.30 110,300 +0.09(+0.30%)
Feb 27, 2003 29.80 30.36 29.80 30.21 182,300 +0.42(+1.41%)
Feb 26, 2003 30.29 30.42 29.63 29.79 104,900 -0.52(-1.72%)
Feb 25, 2003 29.56 30.45 29.05 30.31 252,200 +0.56(+1.88%)
Feb 24, 2003 29.57 29.89 29.42 29.75 201,100 -0.20(-0.67%)
Feb 21, 2003 30.60 30.71 29.00 29.95 559,300 -0.83(-2.70%)
Feb 20, 2003 30.32 30.96 30.23 30.78 176,300 +0.15(+0.49%)
Feb 19, 2003 31.88 31.88 30.63 30.63 185,500 -1.31(-4.10%)
Feb 18, 2003 31.25 31.95 30.78 31.94 148,700 +0.70(+2.24%)
Feb 14, 2003 30.58 31.24 30.20 31.24 168,300 +0.84(+2.76%)
Feb 13, 2003 31.98 31.99 29.97 30.40 311,600 -1.43(-4.49%)
Feb 12, 2003 32.05 32.05 31.65 31.83 130,200 -0.04(-0.13%)
Feb 11, 2003 32.05 32.69 31.80 31.87 127,400 -0.14(-0.43%)
Feb 10, 2003 31.86 32.52 31.50 32.01 112,700 +0.21(+0.66%)
Feb 07, 2003 32.19 32.75 31.40 31.80 215,200 -0.05(-0.15%)
Feb 06, 2003 31.75 32.06 31.28 31.85 101,200 +0.05(+0.15%)
Feb 05, 2003 32.16 32.97 31.80 31.80 273,700 -0.22(-0.69%)
Feb 04, 2003 31.52 32.20 30.95 32.02 168,600 +0.01(+0.03%)
Feb 03, 2003 32.16 32.31 31.55 32.01 201,100 -0.10(-0.31%)
Jan 31, 2003 31.86 32.17 30.89 32.11 423,600 +0.02(+0.06%)
Jan 30, 2003 32.50 32.56 31.50 32.09 314,895 -0.41(-1.26%)
Jan 29, 2003 33.03 33.03 32.31 32.50 417,600 -0.36(-1.10%)
Jan 28, 2003 33.30 33.36 32.13 32.86 270,200 -0.25(-0.76%)
Jan 27, 2003 31.98 33.26 31.68 33.11 326,800 +1.39(+4.38%)
Jan 24, 2003 32.28 32.33 31.50 31.72 213,900 -0.56(-1.73%)
Jan 23, 2003 33.28 33.53 31.75 32.28 289,700 -0.66(-2.00%)
Jan 22, 2003 33.20 33.68 32.47 32.94 215,100 -0.16(-0.48%)
Jan 21, 2003 33.75 34.32 32.89 33.10 319,800 -0.44(-1.31%)
Jan 17, 2003 33.26 33.75 32.98 33.54 609,800 +0.06(+0.18%)
Jan 16, 2003 30.80 35.23 30.80 33.48 1,380,900 +3.73(+12.54%)
Jan 15, 2003 29.71 29.99 29.35 29.75 136,300 -0.03(-0.10%)
Jan 14, 2003 30.14 30.23 29.65 29.78 178,800 -0.38(-1.26%)
Jan 13, 2003 30.25 30.61 29.95 30.16 129,000 -0.07(-0.23%)
Jan 10, 2003 30.30 30.35 29.71 30.23 92,500 -0.05(-0.17%)
Jan 09, 2003 30.34 30.64 29.92 30.28 156,700 +0.03(+0.10%)
Jan 08, 2003 31.14 31.14 29.60 30.25 104,800 -0.89(-2.86%)
Jan 07, 2003 31.02 31.40 30.64 31.14 120,300 -0.10(-0.32%)
Jan 06, 2003 31.55 31.82 31.02 31.24 101,700 -0.32(-1.01%)
Jan 03, 2003 31.67 31.76 31.20 31.56 70,400 +0.19(+0.61%)
Jan 02, 2003 30.77 31.45 30.16 31.37 113,300 +0.85(+2.79%)
Dec 31, 2002 30.65 30.99 30.21 30.52 115,200 -0.09(-0.30%)
Dec 30, 2002 32.02 32.02 29.77 30.61 159,200 -1.24(-3.89%)
Dec 27, 2002 31.87 32.18 31.58 31.85 115,300 -0.20(-0.63%)
Dec 26, 2002 31.65 32.16 31.49 32.05 144,900 +0.18(+0.56%)
Dec 24, 2002 31.68 31.97 31.56 31.87 81,800 +0.04(+0.13%)
Dec 23, 2002 31.24 31.96 31.14 31.83 98,600 -0.03(-0.09%)
Dec 20, 2002 31.24 31.87 30.92 31.86 183,600 +0.64(+2.05%)
Dec 19, 2002 30.78 32.17 30.26 31.22 170,600 +0.31(+1.00%)
Dec 18, 2002 31.89 31.89 30.60 30.91 96,100 -0.88(-2.77%)
Dec 17, 2002 31.54 32.06 31.51 31.79 192,800 +0.15(+0.47%)
Dec 16, 2002 30.94 31.66 30.44 31.64 217,700 +0.73(+2.36%)
Dec 13, 2002 31.05 31.50 30.68 30.91 153,200 -0.27(-0.87%)
Dec 12, 2002 31.05 31.30 30.79 31.18 252,400 +0.27(+0.87%)
Dec 11, 2002 30.42 31.63 30.04 30.91 332,000 +0.25(+0.82%)
Dec 10, 2002 30.95 31.54 30.45 30.66 275,300 -0.23(-0.75%)
Dec 09, 2002 32.00 32.50 30.81 30.89 616,200 +1.99(+6.89%)
Dec 06, 2002 29.08 29.47 28.58 28.90 159,300 -0.29(-0.99%)
Dec 05, 2002 28.95 29.22 28.51 29.19 82,500 +0.18(+0.62%)
Dec 04, 2002 30.35 30.42 28.51 29.01 263,400 -1.53(-5.01%)
Dec 03, 2002 32.10 32.11 30.35 30.54 138,000 -1.83(-5.65%)
Dec 02, 2002 31.11 32.60 31.11 32.37 120,600 +1.14(+3.65%)
Nov 29, 2002 32.42 32.42 31.10 31.23 40,000 -0.89(-2.77%)
Nov 27, 2002 31.48 32.84 31.48 32.12 93,100 +1.10(+3.55%)
Nov 26, 2002 32.71 32.71 31.00 31.02 130,000 -1.84(-5.60%)
Nov 25, 2002 31.44 32.89 31.21 32.86 273,700 +1.50(+4.80%)
Nov 22, 2002 30.47 31.37 30.17 31.36 155,800 +0.77(+2.50%)
Nov 21, 2002 29.40 31.85 29.19 30.59 345,600 +1.54(+5.30%)
Nov 20, 2002 27.61 29.79 27.22 29.05 329,400 +1.83(+6.72%)
Nov 19, 2002 27.76 27.87 27.00 27.22 163,200 -0.54(-1.94%)
Nov 18, 2002 29.98 29.99 27.00 27.76 322,900 -1.89(-6.38%)
Nov 15, 2002 29.84 30.09 28.84 29.65 173,800 -0.35(-1.16%)
Nov 14, 2002 30.26 30.93 29.74 30.00 240,400 -0.06(-0.20%)
Nov 13, 2002 30.00 30.25 28.85 30.06 164,900 +0.05(+0.17%)
Nov 12, 2002 29.02 30.82 29.02 30.01 248,400 +0.85(+2.91%)
Nov 11, 2002 29.76 30.15 28.86 29.16 118,800 -0.95(-3.16%)
Nov 08, 2002 30.05 31.41 28.79 30.11 207,700 -0.22(-0.73%)
Nov 07, 2002 30.99 31.00 30.05 30.33 218,300 -0.92(-2.94%)
Nov 06, 2002 32.36 32.66 31.23 31.25 234,100 -1.03(-3.19%)
Nov 05, 2002 33.32 33.50 30.81 32.28 332,500 -1.27(-3.79%)
Nov 04, 2002 31.26 33.90 31.26 33.55 384,200 +2.64(+8.54%)
Nov 01, 2002 30.08 30.96 29.03 30.91 338,800 +0.76(+2.52%)
Oct 31, 2002 29.96 30.60 29.59 30.15 229,083 +0.18(+0.60%)
Oct 30, 2002 28.63 30.11 27.95 29.97 222,900 +1.19(+4.14%)
Oct 29, 2002 30.05 30.06 27.66 28.78 226,152 -1.17(-3.91%)
Oct 28, 2002 29.34 30.20 29.25 29.95 357,600 +0.68(+2.33%)
Oct 25, 2002 27.91 29.27 27.65 29.27 190,400 +1.17(+4.16%)
Oct 24, 2002 28.06 29.01 27.62 28.10 211,800 +0.05(+0.18%)
Oct 23, 2002 28.16 28.33 27.40 28.05 208,485 -0.66(-2.30%)
Oct 22, 2002 28.72 28.96 27.76 28.71 322,700 -0.17(-0.58%)
Oct 21, 2002 25.81 29.20 25.57 28.88 458,000 +2.68(+10.22%)
Oct 18, 2002 25.94 26.66 25.50 26.20 171,200 +0.26(+1.00%)
Oct 17, 2002 24.45 26.20 24.44 25.94 309,848 +1.50(+6.14%)
Oct 16, 2002 24.10 25.95 23.97 24.44 543,131 +0.35(+1.45%)
Oct 15, 2002 22.36 24.44 22.36 24.09 400,400 +1.89(+8.51%)
Oct 14, 2002 22.24 22.75 21.58 22.20 162,079 +0.00(+0.01%)
Oct 11, 2002 21.95 22.34 21.88 22.20 206,400 +0.35(+1.59%)
Oct 10, 2002 22.14 22.70 21.79 21.85 222,800 -0.34(-1.54%)
Oct 09, 2002 22.40 23.27 22.06 22.19 115,500 -0.39(-1.72%)
Oct 08, 2002 22.36 23.18 22.15 22.58 301,800 +0.23(+1.03%)
Oct 07, 2002 21.92 22.64 21.43 22.35 208,700 +0.30(+1.36%)
Oct 04, 2002 23.45 23.53 22.02 22.05 166,700 -1.48(-6.29%)
Oct 03, 2002 23.30 23.90 22.92 23.53 135,200 +0.48(+2.08%)
Oct 02, 2002 23.55 24.28 22.91 23.05 178,400 -0.91(-3.79%)
Oct 01, 2002 23.29 24.05 22.65 23.96 167,189 +0.36(+1.52%)
Sep 30, 2002 22.97 24.13 21.75 23.60 341,700 +0.60(+2.61%)
Sep 27, 2002 23.25 23.85 23.00 23.00 245,800 -0.52(-2.19%)
Sep 26, 2002 23.97 24.20 23.24 23.52 136,600 -0.61(-2.51%)
Sep 25, 2002 23.61 24.12 23.22 24.12 266,360 +0.74(+3.17%)
Sep 24, 2002 23.35 23.74 22.76 23.38 17,320,000 -0.12(-0.51%)
Sep 23, 2002 23.28 23.84 22.76 23.50 267,934 -0.10(-0.42%)
Sep 20, 2002 24.01 24.22 23.02 23.60 420,553 -0.08(-0.34%)
Sep 19, 2002 24.26 24.34 23.25 23.68 147,792 -0.66(-2.72%)
Sep 18, 2002 24.26 24.96 23.94 24.34 86,606 +0.01(+0.05%)
Sep 17, 2002 25.26 25.89 24.26 24.33 104,400 -0.87(-3.45%)
Sep 16, 2002 25.43 25.96 25.02 25.20 107,173 -0.31(-1.22%)
Sep 13, 2002 25.05 25.80 24.69 25.51 75,528 +0.72(+2.90%)
Sep 12, 2002 25.56 25.59 24.60 24.79 106,583 -0.78(-3.04%)
Sep 11, 2002 25.58 26.76 25.16 25.57 156,800 +0.10(+0.38%)
Sep 10, 2002 24.82 25.54 24.51 25.47 117,600 +0.58(+2.33%)
Sep 09, 2002 24.75 25.09 24.35 24.89 236,400 +0.10(+0.40%)
Sep 06, 2002 24.35 25.50 24.34 24.79 178,900 +0.69(+2.87%)
Sep 05, 2002 24.53 24.81 23.81 24.10 157,800 -0.93(-3.72%)
Sep 04, 2002 24.13 25.09 23.57 25.03 212,499 +0.83(+3.43%)
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.