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

PCM Inc (NQ: PCMI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2003 16.98 16.98 16.14 16.23 110,200 -0.55(-3.28%)
Dec 30, 2003 15.60 16.89 15.50 16.78 178,638 +1.04(+6.61%)
Dec 29, 2003 14.70 15.90 14.61 15.74 103,862 +1.14(+7.81%)
Dec 26, 2003 14.95 14.95 14.50 14.60 13,034 -0.05(-0.34%)
Dec 24, 2003 15.99 15.99 14.60 14.65 38,011 -0.59(-3.87%)
Dec 23, 2003 14.10 15.98 14.10 15.24 136,048 +1.20(+8.55%)
Dec 22, 2003 13.74 14.25 13.74 14.04 41,397 -0.01(-0.07%)
Dec 19, 2003 13.62 14.29 13.53 14.05 89,338 +0.06(+0.43%)
Dec 18, 2003 14.01 14.77 13.61 13.99 116,884 -0.37(-2.58%)
Dec 17, 2003 14.59 14.60 14.13 14.36 31,475 -0.29(-1.98%)
Dec 16, 2003 15.00 15.00 14.11 14.65 42,125 -0.10(-0.68%)
Dec 15, 2003 15.00 15.66 14.50 14.75 75,968 -0.40(-2.64%)
Dec 12, 2003 15.04 15.25 14.51 15.15 70,250 +0.46(+3.13%)
Dec 11, 2003 15.00 15.00 14.50 14.69 33,800 +0.19(+1.31%)
Dec 10, 2003 15.30 15.50 14.40 14.50 45,213 -0.56(-3.72%)
Dec 09, 2003 15.68 16.55 14.80 15.06 83,967 +0.06(+0.40%)
Dec 08, 2003 14.80 15.15 14.40 15.00 97,896 +0.30(+2.04%)
Dec 05, 2003 14.57 15.10 13.56 14.70 101,375 +0.13(+0.89%)
Dec 04, 2003 15.03 15.40 14.39 14.57 170,537 -0.39(-2.61%)
Dec 03, 2003 15.31 16.19 14.96 14.96 252,167 -0.31(-2.03%)
Dec 02, 2003 14.36 15.80 14.20 15.27 493,710 +1.31(+9.38%)
Dec 01, 2003 13.99 14.30 13.53 13.96 233,235 +0.59(+4.41%)
Nov 28, 2003 12.85 14.10 12.79 13.37 90,545 +0.65(+5.11%)
Nov 26, 2003 12.96 13.18 12.65 12.72 45,204 -0.22(-1.70%)
Nov 25, 2003 12.50 13.35 11.84 12.94 198,959 +0.10(+0.78%)
Nov 24, 2003 13.17 13.17 12.60 12.84 68,035 +0.14(+1.10%)
Nov 21, 2003 13.18 13.80 12.37 12.70 214,243 -0.48(-3.64%)
Nov 20, 2003 14.00 14.00 13.05 13.18 59,442 -0.62(-4.49%)
Nov 19, 2003 14.25 14.30 13.70 13.80 145,122 -0.25(-1.78%)
Nov 18, 2003 13.95 14.43 13.76 14.05 194,530 +0.21(+1.52%)
Nov 17, 2003 13.98 13.98 13.25 13.84 144,694 +0.05(+0.36%)
Nov 14, 2003 13.65 14.00 13.03 13.79 296,409 +0.20(+1.47%)
Nov 13, 2003 14.00 14.48 13.27 13.59 391,429 -0.36(-2.58%)
Nov 12, 2003 12.75 14.29 12.07 13.95 803,727 +2.00(+16.74%)
Nov 11, 2003 11.14 12.13 10.85 11.95 430,051 +1.05(+9.63%)
Nov 10, 2003 9.300 11.12 9.100 10.90 419,771 +1.80(+19.79%)
Nov 07, 2003 8.600 9.580 8.600 9.099 74,411 +0.30(+3.40%)
Nov 06, 2003 8.679 8.890 8.480 8.800 49,350 +0.24(+2.80%)
Nov 05, 2003 8.460 8.670 8.330 8.560 34,661 +0.06(+0.71%)
Nov 04, 2003 8.450 8.630 8.450 8.500 9,779 -0.15(-1.73%)
Nov 03, 2003 8.440 8.770 8.440 8.650 46,634 +0.21(+2.49%)
Oct 31, 2003 8.900 8.990 8.250 8.440 151,718 -0.48(-5.38%)
Oct 30, 2003 8.990 9.060 8.850 8.920 55,540 -0.07(-0.78%)
Oct 29, 2003 9.220 9.220 8.900 8.990 44,850 -0.23(-2.49%)
Oct 28, 2003 9.180 9.750 9.050 9.220 33,240 +0.01(+0.11%)
Oct 27, 2003 8.600 9.350 8.551 9.210 30,800 +0.61(+7.08%)
Oct 24, 2003 8.740 8.740 8.350 8.601 99,300 -0.38(-4.21%)
Oct 23, 2003 9.400 9.400 8.520 8.979 28,800 -0.23(-2.51%)
Oct 22, 2003 9.500 9.500 9.200 9.210 18,800 -0.19(-2.02%)
Oct 21, 2003 9.100 9.490 9.000 9.400 86,900 +0.20(+2.17%)
Oct 20, 2003 9.500 9.790 8.710 9.200 57,100 -0.66(-6.69%)
Oct 17, 2003 10.20 10.35 9.451 9.860 67,612 -0.14(-1.40%)
Oct 16, 2003 10.09 10.14 10.00 10.00 36,100 -0.09(-0.89%)
Oct 15, 2003 10.20 10.20 10.00 10.09 51,800 -0.11(-1.07%)
Oct 14, 2003 10.49 10.49 9.760 10.20 53,750 -0.17(-1.65%)
Oct 13, 2003 10.45 10.95 10.21 10.37 50,617 -0.08(-0.77%)
Oct 10, 2003 11.00 11.00 10.08 10.45 34,800 -0.25(-2.34%)
Oct 09, 2003 11.25 11.25 10.65 10.70 77,658 +0.08(+0.75%)
Oct 08, 2003 10.60 10.80 10.55 10.62 33,680 -0.13(-1.21%)
Oct 07, 2003 10.79 10.96 10.63 10.75 128,692 +0.06(+0.56%)
Oct 06, 2003 10.71 11.00 10.33 10.69 30,700 +0.19(+1.81%)
Oct 03, 2003 10.48 10.74 10.20 10.50 89,630 +0.45(+4.48%)
Oct 02, 2003 10.31 10.77 10.01 10.05 44,484 -0.51(-4.83%)
Oct 01, 2003 10.80 10.85 9.600 10.56 83,933 +0.11(+1.05%)
Sep 30, 2003 10.45 10.95 10.16 10.45 48,233 +0.15(+1.46%)
Sep 29, 2003 10.45 10.88 10.05 10.30 75,050 -0.15(-1.44%)
Sep 26, 2003 10.99 10.99 10.10 10.45 47,660 -0.60(-5.43%)
Sep 25, 2003 11.30 11.30 10.89 11.05 79,930 -0.05(-0.45%)
Sep 24, 2003 10.84 11.38 10.76 11.10 50,880 +0.26(+2.40%)
Sep 23, 2003 11.00 11.02 10.76 10.84 36,520 +0.09(+0.84%)
Sep 22, 2003 10.25 11.25 10.25 10.75 135,177 +0.50(+4.88%)
Sep 19, 2003 10.06 10.30 10.00 10.25 41,960 +0.03(+0.29%)
Sep 18, 2003 9.770 10.23 9.770 10.22 59,450 +0.28(+2.82%)
Sep 17, 2003 10.16 10.16 9.700 9.940 20,400 +0.14(+1.43%)
Sep 16, 2003 9.830 10.10 9.800 9.800 89,650 -0.26(-2.58%)
Sep 15, 2003 10.40 10.41 10.00 10.06 80,200 -0.19(-1.85%)
Sep 12, 2003 9.650 10.47 9.650 10.25 344,700 +0.58(+6.00%)
Sep 11, 2003 9.500 9.980 9.500 9.670 125,500 +0.27(+2.87%)
Sep 10, 2003 9.150 9.560 8.880 9.400 170,100 +0.39(+4.33%)
Sep 09, 2003 9.240 9.340 8.790 9.010 88,100 -0.39(-4.15%)
Sep 08, 2003 8.920 9.600 8.920 9.400 179,400 +0.49(+5.50%)
Sep 05, 2003 8.890 9.000 8.500 8.910 158,400 +0.01(+0.11%)
Sep 04, 2003 8.700 8.900 8.500 8.900 201,100 +0.23(+2.65%)
Sep 03, 2003 8.350 8.750 8.290 8.670 55,700 +0.32(+3.83%)
Sep 02, 2003 8.170 8.400 8.021 8.350 26,300 +0.28(+3.47%)
Aug 29, 2003 8.300 8.300 8.070 8.070 30,100 -0.03(-0.37%)
Aug 28, 2003 8.000 8.200 7.900 8.100 24,800 +0.07(+0.87%)
Aug 27, 2003 8.310 8.489 7.950 8.030 31,100 -0.33(-3.95%)
Aug 26, 2003 7.600 8.469 7.600 8.360 42,600 -0.23(-2.68%)
Aug 25, 2003 8.600 8.750 8.300 8.590 26,000 -0.15(-1.72%)
Aug 22, 2003 8.750 9.600 8.610 8.740 32,500 -0.01(-0.11%)
Aug 21, 2003 8.500 8.850 8.500 8.750 45,600 +0.14(+1.63%)
Aug 20, 2003 8.900 9.020 8.210 8.610 27,500 -0.48(-5.28%)
Aug 19, 2003 9.189 9.190 8.900 9.090 43,300 -0.11(-1.23%)
Aug 18, 2003 9.000 9.360 8.350 9.203 158,400 +0.68(+8.02%)
Aug 15, 2003 8.450 8.650 8.400 8.520 53,600 +0.07(+0.83%)
Aug 14, 2003 7.700 8.490 7.700 8.450 175,400 +0.45(+5.62%)
Aug 13, 2003 7.750 8.001 7.750 8.000 15,800 +0.13(+1.65%)
Aug 12, 2003 8.050 8.050 7.870 7.870 16,000 -0.13(-1.62%)
Aug 11, 2003 7.200 8.100 7.200 8.000 50,500 +0.60(+8.11%)
Aug 08, 2003 7.200 7.710 7.200 7.400 50,800 +0.18(+2.49%)
Aug 07, 2003 8.350 8.450 7.090 7.220 137,100 -1.13(-13.53%)
Aug 06, 2003 8.530 8.530 8.150 8.350 148,000 -0.05(-0.60%)
Aug 05, 2003 8.410 8.800 8.400 8.400 76,500 +0.00(+0.00%)
Aug 04, 2003 8.390 8.480 7.839 8.400 111,800 -0.00(-0.01%)
Aug 01, 2003 7.480 9.000 7.070 8.401 402,515 +1.04(+14.14%)
Jul 31, 2003 6.850 7.479 6.850 7.360 371,300 +0.41(+5.90%)
Jul 30, 2003 6.980 7.000 6.915 6.950 47,000 -0.01(-0.14%)
Jul 29, 2003 6.410 7.250 6.350 6.960 138,800 +0.56(+8.75%)
Jul 28, 2003 6.450 6.500 6.350 6.400 18,000 +0.05(+0.79%)
Jul 25, 2003 6.300 6.800 6.250 6.350 116,100 -0.40(-5.93%)
Jul 24, 2003 6.500 6.800 6.300 6.750 124,200 +0.26(+4.01%)
Jul 23, 2003 6.300 6.520 6.120 6.490 40,400 +0.24(+3.84%)
Jul 22, 2003 6.000 6.250 6.000 6.250 40,500 +0.06(+0.97%)
Jul 21, 2003 6.080 6.190 6.050 6.190 12,800 +0.19(+3.17%)
Jul 18, 2003 6.200 6.200 6.000 6.000 19,600 -0.06(-0.99%)
Jul 17, 2003 6.050 6.200 5.600 6.060 24,100 -0.01(-0.16%)
Jul 16, 2003 6.190 6.200 6.060 6.070 21,400 -0.23(-3.73%)
Jul 15, 2003 6.050 6.330 6.050 6.305 25,800 +0.29(+4.91%)
Jul 14, 2003 6.200 6.350 5.950 6.010 123,000 -0.34(-5.35%)
Jul 11, 2003 5.900 6.530 5.800 6.350 64,400 +0.46(+7.81%)
Jul 10, 2003 5.750 5.900 5.650 5.890 65,800 +0.19(+3.33%)
Jul 09, 2003 4.750 5.750 4.730 5.700 291,700 +1.05(+22.61%)
Jul 08, 2003 4.200 4.890 4.200 4.649 46,300 +0.37(+8.60%)
Jul 07, 2003 4.000 4.281 4.000 4.281 17,100 +0.04(+0.97%)
Jul 03, 2003 4.240 4.240 4.240 4.240 100 +0.03(+0.71%)
Jul 02, 2003 4.300 4.300 4.300 4.210 17,300 -0.11(-2.55%)
Jul 01, 2003 4.090 4.370 4.020 4.320 19,500 +0.14(+3.35%)
Jun 30, 2003 4.170 4.180 3.830 4.180 14,100 -0.07(-1.65%)
Jun 27, 2003 4.300 4.300 4.200 4.250 9,800 -0.05(-1.16%)
Jun 26, 2003 4.179 4.320 4.179 4.300 3,800 +0.20(+4.88%)
Jun 25, 2003 4.100 4.200 4.100 4.100 2,200 -0.02(-0.49%)
Jun 24, 2003 4.060 4.120 4.060 4.120 28,500 -0.02(-0.48%)
Jun 23, 2003 4.100 4.140 4.000 4.140 12,400 +0.08(+1.97%)
Jun 20, 2003 4.000 4.060 3.985 4.060 2,100 +0.04(+1.00%)
Jun 19, 2003 3.990 4.140 3.990 4.020 17,600 -0.01(-0.25%)
Jun 18, 2003 4.050 4.150 3.900 4.030 10,100 +0.04(+1.00%)
Jun 17, 2003 3.910 4.000 3.910 3.990 13,300 +0.01(+0.25%)
Jun 16, 2003 3.980 3.980 3.980 3.980 5,800 -0.01(-0.25%)
Jun 13, 2003 3.950 4.040 3.950 3.990 34,600 +0.00(+0.00%)
Jun 12, 2003 4.000 4.000 3.920 3.990 2,400 +0.04(+1.01%)
Jun 11, 2003 3.820 4.000 3.820 3.950 12,700 +0.08(+2.07%)
Jun 10, 2003 3.650 4.000 3.650 3.870 25,200 +0.10(+2.68%)
Jun 09, 2003 3.740 3.770 3.600 3.769 11,600 +0.15(+4.12%)
Jun 06, 2003 3.700 3.750 3.600 3.620 45,500 -0.08(-2.16%)
Jun 05, 2003 3.530 3.700 3.530 3.700 12,100 +0.08(+2.21%)
Jun 04, 2003 3.500 3.630 3.500 3.620 16,200 +0.02(+0.56%)
Jun 03, 2003 3.570 3.600 3.500 3.600 10,300 +0.00(+0.00%)
Jun 02, 2003 3.500 3.800 3.500 3.600 12,000 +0.10(+2.86%)
May 30, 2003 3.600 3.600 3.500 3.500 4,900 -0.15(-4.11%)
May 29, 2003 3.720 3.720 3.610 3.650 6,300 -0.11(-2.93%)
May 28, 2003 3.850 3.900 3.710 3.760 16,900 -0.09(-2.34%)
May 27, 2003 3.550 3.850 3.550 3.850 41,500 +0.30(+8.45%)
May 23, 2003 3.550 3.550 3.550 3.550 6,700 -0.10(-2.74%)
May 22, 2003 3.750 3.750 3.650 3.650 900 -0.10(-2.64%)
May 21, 2003 3.550 3.749 3.550 3.749 6,100 +0.20(+5.61%)
May 20, 2003 3.550 3.580 3.500 3.550 16,400 -0.01(-0.28%)
May 19, 2003 3.600 3.600 3.500 3.560 29,000 -0.08(-2.20%)
May 16, 2003 3.630 3.750 3.550 3.640 28,800 +0.04(+1.11%)
May 15, 2003 3.510 3.650 3.510 3.600 27,100 +0.00(+0.00%)
May 14, 2003 3.500 3.630 3.500 3.600 13,400 +0.10(+2.86%)
May 13, 2003 3.670 3.670 3.490 3.500 4,600 -0.21(-5.66%)
May 12, 2003 3.640 3.710 3.540 3.710 3,000 +0.07(+1.92%)
May 09, 2003 3.590 3.640 3.500 3.640 4,600 +0.12(+3.41%)
May 08, 2003 3.550 3.650 3.520 3.520 4,300 -0.12(-3.30%)
May 07, 2003 3.570 3.750 3.450 3.640 8,800 -0.06(-1.62%)
May 06, 2003 3.660 3.740 3.650 3.700 13,700 +0.10(+2.78%)
May 05, 2003 3.400 3.610 3.310 3.600 18,600 +0.11(+3.15%)
May 02, 2003 3.490 3.490 3.490 3.490 3,200 -0.01(-0.29%)
May 01, 2003 3.290 3.500 3.200 3.500 18,800 +0.10(+2.94%)
Apr 30, 2003 3.700 3.810 3.160 3.400 29,900 -0.16(-4.49%)
Apr 29, 2003 3.440 3.650 3.420 3.560 20,400 +0.11(+3.19%)
Apr 28, 2003 3.250 3.500 3.250 3.450 11,500 +0.15(+4.55%)
Apr 25, 2003 3.200 3.300 3.100 3.300 24,300 +0.00(+0.00%)
Apr 24, 2003 3.150 3.300 3.150 3.300 3,500 +0.10(+3.12%)
Apr 23, 2003 3.140 3.300 3.140 3.200 12,700 +0.00(+0.00%)
Apr 22, 2003 3.300 3.300 3.200 3.200 2,100 +0.10(+3.23%)
Apr 21, 2003 3.320 3.320 3.020 3.100 8,200 +0.02(+0.65%)
Apr 17, 2003 3.130 3.130 3.080 3.080 1,500 -0.25(-7.51%)
Apr 16, 2003 3.330 3.330 3.330 3.330 100 +0.18(+5.71%)
Apr 15, 2003 3.060 3.230 3.060 3.150 19,000 +0.00(+0.00%)
Apr 14, 2003 3.160 3.160 3.060 3.150 3,200 -0.10(-3.08%)
Apr 11, 2003 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 10, 2003 3.150 3.340 3.150 3.250 8,900 +0.07(+2.20%)
Apr 09, 2003 3.180 3.180 3.180 3.180 600 +0.11(+3.58%)
Apr 08, 2003 3.060 3.200 3.060 3.070 11,800 -0.03(-0.97%)
Apr 07, 2003 3.200 3.210 3.100 3.100 3,500 -0.05(-1.59%)
Apr 04, 2003 3.140 3.400 3.140 3.150 12,700 +0.01(+0.32%)
Apr 03, 2003 3.120 3.140 3.100 3.140 6,500 -0.01(-0.32%)
Apr 02, 2003 3.120 3.220 3.110 3.150 9,100 +0.03(+0.96%)
Apr 01, 2003 3.110 3.120 3.060 3.120 3,100 -0.03(-0.95%)
Mar 31, 2003 3.170 3.170 3.140 3.150 2,500 +0.00(+0.00%)
Mar 28, 2003 3.150 3.150 3.150 3.150 100 +0.00(+0.00%)
Mar 27, 2003 3.310 3.310 3.060 3.150 16,400 -0.10(-3.08%)
Mar 26, 2003 3.060 3.350 3.060 3.250 3,300 -0.05(-1.49%)
Mar 25, 2003 3.160 3.299 3.150 3.299 800 +0.14(+4.37%)
Mar 24, 2003 3.250 3.300 3.150 3.161 7,400 -0.09(-2.74%)
Mar 21, 2003 3.300 3.380 3.250 3.250 1,000 -0.15(-4.41%)
Mar 20, 2003 3.250 3.400 3.250 3.400 1,200 +0.15(+4.62%)
Mar 19, 2003 3.160 3.250 2.900 3.250 440,000 -0.10(-2.99%)
Mar 18, 2003 3.160 3.350 3.160 3.350 3,100 -0.03(-0.89%)
Mar 17, 2003 3.240 3.380 3.170 3.380 12,000 +0.14(+4.32%)
Mar 14, 2003 3.300 3.300 3.240 3.240 11,300 -0.06(-1.82%)
Mar 13, 2003 3.300 3.300 3.300 3.300 8,100 +0.05(+1.54%)
Mar 12, 2003 3.280 3.280 3.250 3.250 9,500 -0.05(-1.52%)
Mar 11, 2003 3.360 3.450 3.300 3.300 5,200 -0.09(-2.65%)
Mar 10, 2003 3.300 3.540 3.300 3.390 9,300 +0.09(+2.73%)
Mar 07, 2003 3.540 3.540 3.300 3.300 9,800 -0.09(-2.65%)
Mar 06, 2003 3.250 3.400 3.250 3.390 1,800 +0.03(+0.79%)
Mar 05, 2003 3.380 3.380 3.300 3.363 3,300 -0.09(-2.51%)
Mar 04, 2003 3.300 3.480 3.300 3.450 47,000 +0.20(+6.15%)
Mar 03, 2003 3.190 3.260 3.190 3.250 7,100 +0.07(+2.20%)
Feb 28, 2003 3.110 3.180 3.110 3.180 1,800 +0.07(+2.25%)
Feb 27, 2003 3.250 3.420 3.000 3.110 9,200 -0.13(-4.01%)
Feb 26, 2003 3.400 3.400 3.240 3.240 12,000 -0.17(-4.99%)
Feb 25, 2003 3.450 3.450 3.410 3.410 1,500 -0.09(-2.57%)
Feb 24, 2003 3.420 3.550 3.420 3.500 16,600 +0.01(+0.29%)
Feb 21, 2003 3.560 3.560 3.420 3.490 22,100 +0.09(+2.65%)
Feb 20, 2003 3.200 3.460 3.200 3.400 19,600 +0.10(+3.03%)
Feb 19, 2003 3.150 3.300 3.150 3.300 18,000 +0.15(+4.76%)
Feb 18, 2003 3.160 3.250 3.030 3.150 13,300 -0.01(-0.32%)
Feb 14, 2003 3.160 3.240 3.150 3.160 22,500 -0.04(-1.25%)
Feb 13, 2003 3.460 3.460 3.200 3.200 46,000 -0.25(-7.25%)
Feb 12, 2003 3.460 3.460 3.450 3.450 5,700 -0.05(-1.43%)
Feb 11, 2003 3.510 3.570 3.450 3.500 27,500 -0.01(-0.28%)
Feb 10, 2003 3.540 3.620 3.510 3.510 29,700 -0.09(-2.50%)
Feb 07, 2003 3.650 3.650 3.600 3.600 3,100 -0.10(-2.70%)
Feb 06, 2003 3.700 3.700 3.610 3.700 4,100 +0.01(+0.27%)
Feb 05, 2003 3.750 3.750 3.500 3.690 7,900 -0.10(-2.64%)
Feb 04, 2003 3.810 3.970 3.500 3.790 18,800 -0.26(-6.42%)
Feb 03, 2003 3.900 4.100 3.810 4.050 18,200 +0.25(+6.58%)
Jan 31, 2003 3.800 3.810 3.800 3.800 3,500 -0.10(-2.56%)
Jan 30, 2003 3.900 3.900 3.770 3.900 1,600 +0.00(+0.00%)
Jan 29, 2003 3.910 3.910 3.800 3.900 20,700 +0.00(+0.00%)
Jan 28, 2003 3.950 3.950 3.800 3.900 17,200 -0.06(-1.52%)
Jan 27, 2003 3.800 4.000 3.680 3.960 31,000 +0.16(+4.21%)
Jan 24, 2003 3.370 3.850 3.370 3.800 114,000 +0.45(+13.43%)
Jan 23, 2003 3.220 3.350 3.220 3.350 1,500 +0.13(+4.04%)
Jan 22, 2003 3.250 3.250 3.200 3.220 2,400 -0.03(-0.95%)
Jan 21, 2003 3.510 3.513 3.250 3.251 8,800 -0.42(-11.42%)
Jan 17, 2003 3.370 3.680 3.370 3.670 23,500 +0.32(+9.55%)
Jan 16, 2003 3.200 3.350 3.200 3.350 2,000 +0.20(+6.35%)
Jan 15, 2003 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Jan 14, 2003 3.300 3.300 3.050 3.150 6,300 -0.25(-7.35%)
Jan 13, 2003 3.490 3.550 3.400 3.400 3,500 -0.15(-4.23%)
Jan 10, 2003 3.350 3.550 3.350 3.550 3,800 +0.14(+4.11%)
Jan 09, 2003 3.070 3.460 3.070 3.410 11,100 +0.35(+11.44%)
Jan 08, 2003 3.010 3.110 3.010 3.060 1,400 +0.06(+2.00%)
Jan 07, 2003 3.490 3.490 2.880 3.000 13,900 -0.45(-13.04%)
Jan 06, 2003 3.690 3.690 3.340 3.450 11,800 +0.20(+6.15%)
Jan 03, 2003 3.100 3.250 3.000 3.250 4,800 -0.24(-6.88%)
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.