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

Westwood Holdings Group Inc (NY: WHG )

12.21 -0.03 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 8.518 8.518 8.494 8.494 1,442 -0.07(-0.85%)
Apr 29, 2004 8.533 8.567 8.533 8.567 12,567 +0.00(+0.00%)
Apr 28, 2004 8.538 8.567 8.508 8.567 12,361 +0.04(+0.46%)
Apr 27, 2004 8.470 8.542 8.445 8.528 8,859 +0.13(+1.50%)
Apr 26, 2004 8.436 8.436 8.373 8.402 96,215 -0.04(-0.52%)
Apr 23, 2004 8.416 8.470 8.416 8.445 4,326 +0.02(+0.29%)
Apr 22, 2004 8.324 8.421 8.305 8.421 6,592 +0.07(+0.87%)
Apr 21, 2004 8.300 8.348 8.276 8.348 3,914 +0.05(+0.58%)
Apr 20, 2004 8.305 8.373 8.300 8.300 6,386 -0.02(-0.23%)
Apr 19, 2004 8.256 8.319 8.256 8.319 7,005 +0.07(+0.82%)
Apr 16, 2004 8.251 8.251 8.251 8.251 0 +0.00(+0.00%)
Apr 15, 2004 8.251 8.251 8.251 8.251 824 -0.00(-0.06%)
Apr 14, 2004 8.251 8.276 8.251 8.256 2,884 +0.02(+0.29%)
Apr 13, 2004 8.212 8.232 8.212 8.232 618 +0.03(+0.36%)
Apr 12, 2004 8.251 8.251 8.203 8.203 24,105 -0.05(-0.59%)
Apr 08, 2004 8.523 8.523 8.246 8.251 33,788 -0.29(-3.35%)
Apr 07, 2004 8.596 8.630 8.538 8.538 11,949 -0.02(-0.28%)
Apr 06, 2004 8.445 8.572 8.445 8.562 4,532 +0.17(+1.97%)
Apr 05, 2004 8.276 8.397 8.232 8.397 4,120 +0.17(+2.00%)
Apr 02, 2004 8.178 8.285 8.178 8.232 9,477 +0.03(+0.41%)
Apr 01, 2004 8.135 8.198 8.130 8.198 6,386 +0.07(+0.84%)
Mar 31, 2004 8.154 8.154 8.130 8.130 1,648 -0.04(-0.48%)
Mar 30, 2004 8.159 8.227 8.125 8.169 3,090 +0.03(+0.42%)
Mar 29, 2004 8.106 8.135 8.067 8.135 14,628 +0.04(+0.48%)
Mar 26, 2004 8.178 8.178 8.018 8.096 323,466 -0.03(-0.42%)
Mar 25, 2004 8.188 8.188 8.106 8.130 5,150 +0.02(+0.24%)
Mar 24, 2004 8.130 8.130 8.106 8.110 2,472 -0.03(-0.42%)
Mar 23, 2004 8.227 8.227 8.130 8.144 4,944 -0.06(-0.71%)
Mar 22, 2004 8.188 8.232 8.106 8.203 14,010 +0.06(+0.78%)
Mar 19, 2004 8.144 8.144 8.120 8.140 9,065 +0.02(+0.30%)
Mar 18, 2004 8.057 8.178 8.009 8.115 21,427 +0.09(+1.09%)
Mar 17, 2004 8.130 8.130 8.009 8.028 24,517 -0.08(-0.96%)
Mar 16, 2004 8.348 8.348 8.106 8.106 22,663 -0.19(-2.34%)
Mar 15, 2004 8.309 8.334 8.300 8.300 7,417 +0.02(+0.29%)
Mar 12, 2004 8.329 8.329 8.276 8.276 31,316 -0.03(-0.41%)
Mar 11, 2004 8.377 8.382 8.300 8.309 29,462 -0.09(-1.04%)
Mar 10, 2004 8.368 8.402 8.343 8.397 4,326 +0.04(+0.52%)
Mar 09, 2004 8.353 8.397 8.353 8.353 6,798 +0.01(+0.17%)
Mar 08, 2004 8.411 8.411 8.339 8.339 8,447 -0.05(-0.58%)
Mar 05, 2004 8.363 8.397 8.363 8.387 16,482 +0.01(+0.12%)
Mar 04, 2004 8.377 8.377 8.373 8.377 21,633 +0.01(+0.17%)
Mar 03, 2004 8.348 8.363 8.324 8.363 56,658 +0.04(+0.47%)
Mar 02, 2004 8.397 8.421 8.324 8.324 66,547 -0.06(-0.69%)
Mar 01, 2004 8.397 8.397 8.373 8.382 13,803 +0.00(+0.00%)
Feb 27, 2004 8.373 8.397 8.368 8.382 79,733 +0.01(+0.12%)
Feb 26, 2004 8.373 8.373 8.373 8.373 25,753 +0.00(+0.00%)
Feb 25, 2004 8.373 8.373 8.363 8.373 41,205 +0.00(+0.00%)
Feb 24, 2004 8.382 8.382 8.348 8.373 47,180 -0.01(-0.12%)
Feb 23, 2004 8.387 8.387 8.373 8.382 16,070 -0.00(-0.06%)
Feb 20, 2004 8.382 8.387 8.382 8.387 14,216 +0.00(+0.00%)
Feb 19, 2004 8.387 8.387 8.373 8.387 10,507 +0.01(+0.17%)
Feb 18, 2004 8.387 8.387 8.373 8.373 21,633 -0.01(-0.17%)
Feb 17, 2004 8.373 8.387 8.373 8.387 15,040 +0.01(+0.17%)
Feb 13, 2004 8.397 8.397 8.373 8.373 27,607 -0.02(-0.23%)
Feb 12, 2004 8.392 8.392 8.373 8.392 25,547 +0.00(+0.00%)
Feb 11, 2004 8.377 8.397 8.368 8.392 35,025 +0.01(+0.12%)
Feb 10, 2004 8.402 8.402 8.373 8.382 33,170 -0.03(-0.40%)
Feb 09, 2004 8.397 8.416 8.397 8.416 1,854 +0.03(+0.41%)
Feb 06, 2004 8.300 8.382 8.300 8.382 6,592 +0.13(+1.59%)
Feb 05, 2004 8.266 8.305 8.251 8.251 22,663 -0.06(-0.76%)
Feb 04, 2004 8.382 8.382 8.300 8.314 27,813 -0.10(-1.21%)
Feb 03, 2004 8.300 8.416 8.300 8.416 1,854 +0.09(+1.11%)
Feb 02, 2004 8.324 8.329 8.324 8.324 4,326 -0.02(-0.29%)
Jan 30, 2004 8.348 8.348 8.348 8.348 1,030 -0.02(-0.29%)
Jan 29, 2004 8.397 8.397 8.348 8.373 23,281 -0.02(-0.29%)
Jan 28, 2004 8.387 8.397 8.348 8.397 4,120 +0.01(+0.12%)
Jan 27, 2004 8.373 8.397 8.373 8.387 1,854 -0.01(-0.12%)
Jan 26, 2004 8.373 8.397 8.373 8.397 2,472 +0.05(+0.58%)
Jan 23, 2004 8.397 8.416 8.348 8.348 19,572 -0.02(-0.29%)
Jan 22, 2004 8.421 8.421 8.373 8.373 5,356 +0.00(+0.00%)
Jan 21, 2004 8.358 8.494 8.358 8.373 13,185 +0.01(+0.17%)
Jan 20, 2004 8.251 8.373 8.251 8.358 7,417 +0.11(+1.29%)
Jan 16, 2004 8.300 8.300 8.251 8.251 1,854 -0.05(-0.58%)
Jan 15, 2004 8.348 8.348 8.300 8.300 5,768 -0.07(-0.87%)
Jan 14, 2004 8.348 8.373 8.300 8.373 21,633 +0.07(+0.88%)
Jan 13, 2004 8.397 8.397 8.300 8.300 4,326 -0.01(-0.12%)
Jan 12, 2004 8.348 8.348 8.300 8.309 19,366 +0.05(+0.65%)
Jan 09, 2004 8.542 8.542 8.227 8.256 36,673 -0.29(-3.35%)
Jan 08, 2004 8.518 8.610 8.518 8.542 14,422 +0.03(+0.34%)
Jan 07, 2004 8.562 8.562 8.513 8.513 4,120 -0.07(-0.79%)
Jan 06, 2004 8.610 8.610 8.581 8.581 824 -0.05(-0.56%)
Jan 05, 2004 8.630 8.664 8.625 8.630 2,472 +0.00(+0.00%)
Jan 02, 2004 8.659 8.678 8.630 8.630 17,718 -0.00(-0.06%)
Dec 31, 2003 8.528 8.635 8.528 8.635 4,326 +0.08(+0.96%)
Dec 30, 2003 8.324 8.542 8.324 8.552 13,803 +0.25(+3.04%)
Dec 29, 2003 8.319 8.339 8.276 8.300 18,130 -0.00(-0.06%)
Dec 26, 2003 8.305 8.305 8.305 8.305 206 -0.00(-0.06%)
Dec 24, 2003 8.290 8.309 8.251 8.309 6,180 +0.03(+0.35%)
Dec 23, 2003 8.305 8.305 8.261 8.280 2,266 -0.01(-0.18%)
Dec 22, 2003 8.251 8.295 8.188 8.295 21,633 +0.04(+0.53%)
Dec 19, 2003 8.295 8.324 8.295 8.251 24,723 -0.07(-0.82%)
Dec 18, 2003 8.324 8.348 8.319 8.319 32,758 -0.00(-0.06%)
Dec 17, 2003 8.343 8.343 8.324 8.324 7,829 -0.00(-0.06%)
Dec 16, 2003 8.261 8.329 8.261 8.329 6,180 +0.00(+0.00%)
Dec 15, 2003 8.348 8.392 8.329 8.329 9,683 +0.00(+0.00%)
Dec 12, 2003 8.280 8.329 8.261 8.329 4,326 +0.07(+0.88%)
Dec 11, 2003 8.242 8.266 8.242 8.256 2,266 -0.04(-0.47%)
Dec 10, 2003 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Dec 09, 2003 8.300 8.300 8.295 8.295 618 -0.00(-0.06%)
Dec 08, 2003 8.280 8.280 8.280 8.300 1,030 +0.04(+0.53%)
Dec 05, 2003 8.295 8.295 8.276 8.256 5,974 -0.04(-0.53%)
Dec 04, 2003 8.300 8.300 8.300 8.300 0 +0.00(+0.00%)
Dec 03, 2003 8.276 8.300 8.251 8.300 257,742 +0.02(+0.29%)
Dec 02, 2003 8.397 8.397 8.276 8.276 5,356 -0.07(-0.87%)
Dec 01, 2003 8.300 8.348 8.300 8.348 1,854 +0.04(+0.47%)
Nov 28, 2003 8.309 8.309 8.309 8.309 0 +0.00(+0.06%)
Nov 26, 2003 8.305 8.305 8.305 8.305 3,296 -0.01(-0.12%)
Nov 25, 2003 8.300 8.314 8.300 8.314 1,854 +0.01(+0.18%)
Nov 24, 2003 8.227 8.300 8.227 8.300 2,472 +0.05(+0.59%)
Nov 21, 2003 8.251 8.251 8.251 8.251 0 +0.00(+0.00%)
Nov 20, 2003 8.237 8.251 8.237 8.251 412 -0.02(-0.23%)
Nov 19, 2003 8.271 8.271 8.271 8.271 1,030 +0.01(+0.18%)
Nov 18, 2003 8.256 8.256 8.256 8.256 3,502 +0.00(+0.00%)
Nov 17, 2003 8.290 8.290 8.251 8.256 74,170 -0.02(-0.23%)
Nov 14, 2003 8.280 8.280 8.276 8.276 2,060 -0.02(-0.29%)
Nov 13, 2003 8.266 8.363 8.266 8.300 10,095 +0.02(+0.29%)
Nov 12, 2003 8.276 8.276 8.276 8.276 0 +0.00(+0.00%)
Nov 11, 2003 8.256 8.276 8.256 8.276 824 +0.02(+0.24%)
Nov 10, 2003 8.256 8.256 8.256 8.256 412 -0.02(-0.23%)
Nov 07, 2003 8.081 8.276 8.081 8.276 15,864 -0.01(-0.18%)
Nov 06, 2003 8.256 8.290 8.251 8.290 1,236 +0.06(+0.71%)
Nov 05, 2003 8.251 8.251 8.251 8.232 3,296 -0.02(-0.24%)
Nov 04, 2003 8.251 8.251 8.251 8.251 0 +0.00(+0.00%)
Nov 03, 2003 8.251 8.251 8.251 8.251 0 +0.05(+0.59%)
Oct 31, 2003 8.217 8.222 8.203 8.203 17,512 +0.00(+0.00%)
Oct 30, 2003 8.251 8.251 8.203 8.203 3,090 -0.10(-1.17%)
Oct 29, 2003 8.445 8.445 8.246 8.300 7,417 -0.19(-2.29%)
Oct 28, 2003 8.494 8.494 8.494 8.494 1,648 -0.05(-0.62%)
Oct 27, 2003 8.547 8.547 8.547 8.547 618 +0.03(+0.34%)
Oct 24, 2003 8.518 8.518 8.518 8.518 206 -0.02(-0.28%)
Oct 23, 2003 8.620 8.644 8.542 8.542 8,653 -0.15(-1.68%)
Oct 22, 2003 8.737 8.746 8.688 8.688 28,844 -0.05(-0.56%)
Oct 21, 2003 8.737 8.737 8.737 8.737 1,442 +0.00(+0.00%)
Oct 20, 2003 8.737 8.737 8.737 8.737 1,030 -0.07(-0.83%)
Oct 17, 2003 8.809 8.809 8.809 8.809 1,236 +0.07(+0.83%)
Oct 16, 2003 8.737 8.737 8.737 8.737 2,060 +0.00(+0.00%)
Oct 15, 2003 8.746 8.746 8.737 8.737 12,155 +0.00(+0.06%)
Oct 14, 2003 8.703 8.732 8.703 8.732 22,251 +0.03(+0.33%)
Oct 13, 2003 8.712 8.703 8.698 8.703 1,854 -0.03(-0.39%)
Oct 10, 2003 8.737 8.737 8.737 8.737 0 +0.00(+0.00%)
Oct 09, 2003 8.761 8.761 8.737 8.737 9,889 +0.00(+0.00%)
Oct 08, 2003 8.746 8.795 8.737 8.737 7,211 -0.05(-0.55%)
Oct 07, 2003 8.640 8.785 8.640 8.785 8,653 +0.09(+1.00%)
Oct 06, 2003 8.693 8.698 8.693 8.698 6,592 -0.04(-0.50%)
Oct 03, 2003 8.795 8.795 8.737 8.741 30,904 +0.06(+0.73%)
Oct 02, 2003 8.475 8.688 8.475 8.678 22,869 +0.24(+2.88%)
Oct 01, 2003 8.242 8.445 8.242 8.436 8,447 +0.21(+2.54%)
Sep 30, 2003 8.208 8.227 8.208 8.227 2,060 +0.02(+0.30%)
Sep 29, 2003 7.975 8.227 7.975 8.203 17,512 +0.24(+3.05%)
Sep 26, 2003 7.863 7.960 7.790 7.960 7,005 +0.07(+0.86%)
Sep 25, 2003 7.892 7.892 7.892 7.892 4,532 +0.00(+0.06%)
Sep 24, 2003 7.936 7.955 7.868 7.887 5,356 -0.02(-0.25%)
Sep 23, 2003 7.844 7.936 7.814 7.907 4,532 +0.00(+0.00%)
Sep 22, 2003 7.907 7.907 7.907 7.907 1,030 +0.06(+0.80%)
Sep 19, 2003 7.907 7.950 7.844 7.844 12,361 -0.02(-0.25%)
Sep 18, 2003 7.887 7.887 7.795 7.863 9,683 +0.05(+0.62%)
Sep 17, 2003 7.950 7.950 7.790 7.814 15,658 -0.15(-1.83%)
Sep 16, 2003 8.004 8.057 7.494 7.960 87,768 -0.24(-2.90%)
Sep 15, 2003 8.324 8.324 8.130 8.198 10,095 -0.12(-1.46%)
Sep 12, 2003 8.470 8.470 8.256 8.319 4,326 -0.17(-2.00%)
Sep 11, 2003 8.591 8.625 8.489 8.489 3,090 -0.61(-6.72%)
Sep 10, 2003 9.096 9.149 9.081 9.101 12,979 +0.00(+0.00%)
Sep 09, 2003 9.271 9.271 9.052 9.101 43,266 +0.05(+0.54%)
Sep 08, 2003 9.072 9.072 8.999 9.052 28,432 +0.08(+0.87%)
Sep 05, 2003 8.970 8.979 8.950 8.974 6,386 -0.00(-0.05%)
Sep 04, 2003 8.974 8.979 8.974 8.979 8,035 +0.00(+0.05%)
Sep 03, 2003 8.882 8.974 8.882 8.974 4,120 +0.11(+1.20%)
Sep 02, 2003 8.906 8.906 8.834 8.868 6,798 -0.11(-1.19%)
Aug 29, 2003 9.028 9.028 8.834 8.974 13,185 -0.00(-0.05%)
Aug 28, 2003 8.970 9.052 8.970 8.979 32,758 +0.07(+0.82%)
Aug 27, 2003 8.902 8.906 8.882 8.906 8,035 -0.01(-0.16%)
Aug 26, 2003 8.960 8.960 8.897 8.921 33,788 -0.06(-0.65%)
Aug 25, 2003 8.931 8.979 8.911 8.979 9,065 +0.05(+0.54%)
Aug 22, 2003 8.936 8.945 8.911 8.931 71,080 -0.05(-0.54%)
Aug 21, 2003 8.970 8.979 8.863 8.979 42,030 -0.02(-0.27%)
Aug 20, 2003 9.028 9.033 8.965 9.004 34,200 -0.07(-0.80%)
Aug 19, 2003 8.824 9.086 8.824 9.076 582,239 +0.24(+2.75%)
Aug 18, 2003 8.858 8.858 8.834 8.834 6,180 -0.03(-0.38%)
Aug 15, 2003 8.809 8.868 8.741 8.868 6,798 +0.01(+0.11%)
Aug 14, 2003 8.858 8.868 8.848 8.858 32,552 -0.01(-0.11%)
Aug 13, 2003 8.882 8.882 8.863 8.868 10,919 -0.03(-0.38%)
Aug 12, 2003 8.887 8.902 8.887 8.902 6,180 +0.01(+0.11%)
Aug 11, 2003 8.906 8.906 8.892 8.892 5,974 -0.01(-0.16%)
Aug 08, 2003 8.921 8.926 8.906 8.906 18,130 -0.02(-0.27%)
Aug 07, 2003 8.931 8.931 8.882 8.931 8,859 +0.00(+0.00%)
Aug 06, 2003 9.280 9.280 8.882 8.931 104,456 -0.39(-4.17%)
Aug 05, 2003 9.392 9.392 9.319 9.319 17,306 -0.08(-0.88%)
Aug 04, 2003 9.436 9.450 9.402 9.402 41,411 -0.05(-0.51%)
Aug 01, 2003 9.513 9.542 9.416 9.450 14,422 -0.15(-1.52%)
Jul 31, 2003 9.683 9.683 9.596 9.596 38,321 -0.04(-0.40%)
Jul 30, 2003 9.853 10.53 9.557 9.635 496,324 -0.07(-0.70%)
Jul 29, 2003 9.271 9.707 9.271 9.703 31,316 +0.40(+4.28%)
Jul 28, 2003 9.241 9.343 9.222 9.305 28,638 +0.04(+0.42%)
Jul 25, 2003 9.222 9.266 9.222 9.266 14,010 +0.00(+0.00%)
Jul 24, 2003 9.261 9.266 9.261 9.266 618 -0.00(-0.05%)
Jul 23, 2003 9.227 9.275 9.227 9.271 18,748 +0.05(+0.53%)
Jul 22, 2003 9.222 9.222 9.222 9.222 412 +0.00(+0.00%)
Jul 21, 2003 9.256 9.256 9.222 9.222 4,120 +0.01(+0.11%)
Jul 18, 2003 9.271 9.271 9.193 9.212 16,276 -0.05(-0.52%)
Jul 17, 2003 9.261 9.261 9.261 9.261 206 +0.02(+0.21%)
Jul 16, 2003 9.222 9.241 9.222 9.241 2,678 -0.03(-0.31%)
Jul 15, 2003 9.271 9.271 9.256 9.271 4,120 -0.00(-0.05%)
Jul 14, 2003 9.295 9.295 9.271 9.275 40,587 +0.05(+0.53%)
Jul 11, 2003 9.256 9.256 9.222 9.227 5,562 -0.01(-0.16%)
Jul 10, 2003 9.241 9.241 9.241 9.241 206 -0.01(-0.16%)
Jul 09, 2003 9.222 9.256 9.222 9.256 11,331 -0.03(-0.31%)
Jul 08, 2003 9.241 9.285 9.222 9.285 2,266 +0.06(+0.68%)
Jul 07, 2003 9.295 9.295 9.222 9.222 1,442 +0.00(+0.00%)
Jul 03, 2003 9.222 9.222 9.222 9.222 1,030 -0.01(-0.11%)
Jul 02, 2003 9.246 9.251 9.222 9.232 16,070 -0.01(-0.16%)
Jul 01, 2003 9.237 9.285 9.173 9.246 5,150 +0.01(+0.16%)
Jun 30, 2003 9.222 9.246 9.222 9.232 23,281 +0.00(+0.00%)
Jun 27, 2003 9.135 9.271 9.135 9.232 4,944 +0.06(+0.63%)
Jun 26, 2003 9.159 9.178 9.159 9.173 3,502 +0.00(+0.05%)
Jun 25, 2003 9.076 9.169 9.076 9.169 15,246 +0.09(+1.02%)
Jun 24, 2003 9.222 9.222 9.076 9.076 24,517 -0.21(-2.25%)
Jun 23, 2003 9.334 9.416 9.222 9.285 4,532 +0.04(+0.42%)
Jun 20, 2003 9.372 9.372 9.222 9.246 17,306 -0.17(-1.80%)
Jun 19, 2003 9.125 9.416 9.076 9.416 94,567 +0.34(+3.74%)
Jun 18, 2003 8.809 9.076 8.712 9.076 24,105 +0.24(+2.69%)
Jun 17, 2003 8.407 8.839 8.407 8.839 27,813 +0.43(+5.08%)
Jun 16, 2003 8.009 8.411 8.009 8.411 32,758 +0.52(+6.65%)
Jun 13, 2003 7.717 7.887 7.717 7.887 32,140 +0.17(+2.20%)
Jun 12, 2003 7.717 7.732 7.717 7.717 14,216 -0.05(-0.63%)
Jun 11, 2003 7.742 7.814 7.742 7.766 2,472 +0.03(+0.44%)
Jun 10, 2003 7.766 7.766 7.732 7.732 47,592 -0.01(-0.13%)
Jun 09, 2003 7.761 7.761 7.742 7.742 2,266 -0.01(-0.13%)
Jun 06, 2003 7.766 7.814 7.751 7.751 23,899 -0.01(-0.19%)
Jun 05, 2003 7.810 7.810 7.766 7.766 41,823 -0.01(-0.19%)
Jun 04, 2003 7.766 7.790 7.756 7.780 16,688 +0.09(+1.14%)
Jun 03, 2003 7.751 7.751 7.620 7.693 11,743 -0.05(-0.63%)
Jun 02, 2003 7.581 7.742 7.581 7.742 26,783 +0.21(+2.77%)
May 30, 2003 7.523 7.620 7.523 7.533 4,944 +0.06(+0.78%)
May 29, 2003 7.402 7.523 7.402 7.475 2,060 +0.07(+0.98%)
May 28, 2003 7.402 7.402 7.402 7.402 618 -0.00(-0.07%)
May 27, 2003 7.402 7.407 7.402 7.407 1,030 +0.00(+0.00%)
May 23, 2003 7.431 7.431 7.402 7.407 5,150 +0.00(+0.07%)
May 22, 2003 7.402 7.402 7.402 7.402 3,708 +0.00(+0.00%)
May 21, 2003 7.426 7.426 7.402 7.402 6,180 -0.07(-0.91%)
May 20, 2003 7.373 7.470 7.373 7.470 618 +0.10(+1.38%)
May 19, 2003 7.368 7.368 7.368 7.368 19,366 +0.00(+0.00%)
May 16, 2003 7.368 7.368 7.368 7.368 1,854 +0.01(+0.20%)
May 15, 2003 7.426 7.426 7.353 7.353 824 -0.07(-0.98%)
May 14, 2003 7.426 7.450 7.426 7.426 1,442 -0.05(-0.65%)
May 13, 2003 7.208 7.475 7.208 7.475 17,306 +0.24(+3.29%)
May 12, 2003 7.237 7.237 7.237 7.237 1,236 -0.04(-0.60%)
May 09, 2003 7.281 7.329 7.266 7.281 30,904 +0.00(+0.00%)
May 08, 2003 7.159 7.285 7.159 7.281 76,436 +0.12(+1.69%)
May 07, 2003 7.014 7.159 7.014 7.159 2,266 +0.12(+1.72%)
May 06, 2003 6.989 7.043 6.892 7.038 142,160 +0.24(+3.57%)
May 05, 2003 6.698 6.795 6.650 6.795 3,708 +0.05(+0.72%)
May 02, 2003 6.650 6.747 6.650 6.747 618 +0.05(+0.80%)
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.