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

Strattec Security (NQ: STRT )

26.00 -0.34 (-1.29%)
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 (%)
Apr 30, 2004 54.72 55.17 54.12 54.12 4,138 -0.54(-0.99%)
Apr 29, 2004 55.22 55.22 54.66 54.66 2,601 -0.30(-0.55%)
Apr 28, 2004 55.22 55.31 54.97 54.97 12,061 -0.35(-0.63%)
Apr 27, 2004 55.43 56.16 55.21 55.31 6,149 +0.09(+0.17%)
Apr 26, 2004 55.18 55.22 55.18 55.22 236 +0.19(+0.35%)
Apr 23, 2004 56.06 56.06 54.97 55.03 1,773 -1.04(-1.85%)
Apr 22, 2004 55.92 56.15 55.59 56.07 1,182 +0.25(+0.45%)
Apr 21, 2004 55.30 55.81 55.30 55.81 1,300 +0.77(+1.40%)
Apr 20, 2004 55.84 55.84 54.97 55.04 55,933 +0.02(+0.03%)
Apr 19, 2004 54.97 55.42 54.97 55.03 709 -0.79(-1.41%)
Apr 16, 2004 54.97 55.81 54.97 55.81 1,419 +0.17(+0.30%)
Apr 15, 2004 55.75 56.10 55.35 55.64 2,956 +0.25(+0.46%)
Apr 14, 2004 54.86 56.07 54.76 55.39 2,246 +0.40(+0.72%)
Apr 13, 2004 55.96 55.96 54.84 54.99 2,719 -0.84(-1.50%)
Apr 12, 2004 54.54 55.83 54.54 55.83 946 +0.79(+1.44%)
Apr 08, 2004 55.12 55.12 54.82 55.04 3,547 -0.37(-0.67%)
Apr 07, 2004 55.09 55.41 54.94 55.41 2,838 +0.35(+0.63%)
Apr 06, 2004 54.54 55.09 54.54 55.06 827 +0.60(+1.10%)
Apr 05, 2004 55.41 55.41 54.46 54.46 1,655 -0.66(-1.20%)
Apr 02, 2004 54.41 55.12 54.41 55.12 1,892 +0.92(+1.70%)
Apr 01, 2004 53.50 54.42 53.50 54.20 1,300 +0.65(+1.22%)
Mar 31, 2004 53.78 53.78 53.55 53.55 4,848 -0.03(-0.05%)
Mar 30, 2004 54.03 54.65 53.55 53.57 1,892 -0.25(-0.46%)
Mar 29, 2004 53.49 53.82 53.28 53.82 2,956 +0.55(+1.03%)
Mar 26, 2004 53.44 53.67 52.85 53.27 2,719 -0.11(-0.21%)
Mar 25, 2004 52.61 53.39 52.43 53.38 4,493 +0.90(+1.71%)
Mar 24, 2004 53.33 54.27 52.48 52.48 4,375 -1.27(-2.36%)
Mar 23, 2004 54.12 54.72 53.29 53.75 1,892 -0.38(-0.70%)
Mar 22, 2004 54.51 54.51 54.12 54.13 2,128 -0.75(-1.37%)
Mar 19, 2004 54.62 55.05 54.16 54.88 2,483 +0.72(+1.33%)
Mar 18, 2004 54.75 55.42 54.14 54.16 2,128 -0.85(-1.54%)
Mar 17, 2004 54.13 55.04 54.13 55.01 1,773 +0.89(+1.64%)
Mar 16, 2004 53.61 55.42 53.51 54.12 1,773 -0.58(-1.07%)
Mar 15, 2004 54.71 55.02 54.21 54.71 3,902 -0.79(-1.42%)
Mar 12, 2004 54.54 55.49 54.54 55.49 1,892 +1.37(+2.53%)
Mar 11, 2004 54.37 55.30 54.12 54.12 3,665 -0.23(-0.42%)
Mar 10, 2004 54.52 54.52 54.12 54.35 1,182 -0.09(-0.17%)
Mar 09, 2004 54.86 54.86 54.21 54.44 1,300 +0.32(+0.59%)
Mar 08, 2004 54.70 55.63 53.81 54.12 3,547 -1.44(-2.59%)
Mar 05, 2004 54.54 55.63 54.54 55.56 1,064 +1.22(+2.24%)
Mar 04, 2004 54.97 54.97 53.71 54.34 473 -0.57(-1.03%)
Mar 03, 2004 53.71 54.91 53.71 54.91 1,655 +0.47(+0.87%)
Mar 02, 2004 55.14 55.14 54.43 54.43 2,956 -0.96(-1.73%)
Mar 01, 2004 54.11 55.39 54.11 55.39 1,773 +1.93(+3.61%)
Feb 27, 2004 55.20 55.25 53.46 53.46 1,064 -0.24(-0.44%)
Feb 26, 2004 54.54 54.54 53.70 53.70 7,449 -0.43(-0.80%)
Feb 25, 2004 54.54 54.54 53.95 54.13 3,665 -0.30(-0.56%)
Feb 24, 2004 54.12 55.26 53.99 54.43 2,838 -0.44(-0.80%)
Feb 23, 2004 54.43 54.87 53.66 54.87 15,490 +0.45(+0.82%)
Feb 20, 2004 52.96 54.48 52.96 54.43 1,419 +0.94(+1.75%)
Feb 19, 2004 54.08 54.09 53.49 53.49 50,493 -0.08(-0.16%)
Feb 18, 2004 54.10 54.12 53.54 53.57 4,375 -0.55(-1.02%)
Feb 17, 2004 53.70 54.12 53.70 54.12 2,838 +0.34(+0.63%)
Feb 13, 2004 53.33 54.00 53.31 53.78 1,773 +0.52(+0.98%)
Feb 12, 2004 53.91 53.91 53.25 53.26 2,483 -0.20(-0.37%)
Feb 11, 2004 54.09 54.10 53.45 53.45 946 +0.25(+0.46%)
Feb 10, 2004 52.85 53.21 52.85 53.21 1,419 +0.57(+1.08%)
Feb 09, 2004 51.33 52.64 51.33 52.64 24,714 +1.17(+2.28%)
Feb 06, 2004 51.23 51.75 51.23 51.47 5,203 +0.85(+1.67%)
Feb 05, 2004 51.58 51.58 50.62 50.62 14,308 -0.30(-0.60%)
Feb 04, 2004 52.56 54.12 50.93 50.93 13,835 -1.87(-3.54%)
Feb 03, 2004 52.01 52.79 52.01 52.79 1,892 +0.24(+0.45%)
Feb 02, 2004 53.28 54.54 52.43 52.56 1,182 -0.72(-1.35%)
Jan 30, 2004 52.63 54.28 52.63 53.28 13,598 +0.30(+0.56%)
Jan 29, 2004 51.77 54.54 51.35 52.98 2,719 -0.86(-1.60%)
Jan 28, 2004 53.29 53.84 53.29 53.84 473 -0.41(-0.76%)
Jan 27, 2004 54.73 54.97 54.26 54.26 4,848 -0.56(-1.02%)
Jan 26, 2004 55.81 56.24 54.82 54.82 7,213 -1.00(-1.79%)
Jan 23, 2004 55.91 56.24 55.81 55.81 10,169 -1.01(-1.77%)
Jan 22, 2004 56.03 57.25 56.03 56.82 12,298 -0.47(-0.83%)
Jan 21, 2004 55.81 57.34 55.81 57.29 9,933 -0.21(-0.37%)
Jan 20, 2004 57.50 57.50 56.89 57.50 5,439 -1.07(-1.83%)
Jan 16, 2004 55.96 58.58 55.21 58.58 7,095 +1.99(+3.51%)
Jan 15, 2004 55.81 56.59 55.75 56.59 1,892 +0.79(+1.42%)
Jan 14, 2004 55.15 55.80 54.83 55.80 2,528 +0.67(+1.21%)
Jan 13, 2004 52.16 55.13 52.16 55.13 3,572 +1.06(+1.95%)
Jan 12, 2004 48.76 54.07 48.76 54.07 3,238 +2.55(+4.94%)
Jan 09, 2004 50.85 52.01 50.85 51.53 1,726 -1.58(-2.98%)
Jan 08, 2004 52.01 53.20 52.01 53.11 1,773 +1.45(+2.80%)
Jan 07, 2004 53.34 53.72 50.62 51.66 1,773 -0.77(-1.47%)
Jan 06, 2004 53.36 53.36 52.43 52.43 2,719 -0.44(-0.83%)
Jan 05, 2004 52.85 52.87 51.53 52.87 1,419 +0.66(+1.26%)
Jan 02, 2004 51.50 52.21 51.35 52.21 2,128 +0.70(+1.36%)
Dec 31, 2003 52.68 52.68 50.81 51.51 4,138 -1.13(-2.15%)
Dec 30, 2003 51.64 52.86 51.64 52.64 6,085 +0.64(+1.24%)
Dec 29, 2003 51.54 52.00 50.33 52.00 5,703 +2.77(+5.62%)
Dec 26, 2003 50.11 50.11 49.23 49.23 811 -0.31(-0.63%)
Dec 24, 2003 49.55 49.55 49.55 49.55 354 -0.15(-0.31%)
Dec 23, 2003 50.10 50.10 48.63 49.70 7,471 +0.57(+1.15%)
Dec 22, 2003 50.11 50.74 49.13 49.13 4,439 +0.07(+0.14%)
Dec 19, 2003 50.39 50.39 48.63 49.06 2,913 -2.34(-4.56%)
Dec 18, 2003 49.26 51.41 49.26 51.41 592 +1.36(+2.72%)
Dec 17, 2003 50.54 50.54 49.47 50.05 1,300 +0.06(+0.12%)
Dec 16, 2003 50.07 50.07 49.73 49.99 6,976 -0.08(-0.15%)
Dec 15, 2003 50.56 51.30 50.06 50.06 8,750 -0.35(-0.69%)
Dec 12, 2003 49.36 51.56 49.36 50.41 4,801 -0.35(-0.68%)
Dec 11, 2003 51.22 51.04 50.47 50.76 2,724 -0.47(-0.91%)
Dec 10, 2003 49.18 51.22 49.17 51.22 7,307 +1.01(+2.00%)
Dec 09, 2003 50.03 50.24 49.28 50.21 13,046 -0.06(-0.12%)
Dec 08, 2003 50.43 50.96 50.01 50.27 12,171 -0.00(-0.01%)
Dec 05, 2003 50.67 50.70 49.78 50.28 14,833 -0.39(-0.78%)
Dec 04, 2003 49.57 50.67 49.05 50.67 4,730 -0.13(-0.25%)
Dec 03, 2003 50.66 51.48 49.89 50.80 7,715 -0.79(-1.52%)
Dec 02, 2003 51.64 51.66 51.39 51.58 4,031 +0.00(+0.00%)
Dec 01, 2003 50.65 51.58 50.23 51.58 7,272 +1.27(+2.52%)
Nov 28, 2003 50.32 50.32 50.32 50.32 481 -0.42(-0.83%)
Nov 26, 2003 50.91 51.67 50.32 50.74 2,528 -0.76(-1.48%)
Nov 25, 2003 50.28 51.50 50.27 51.50 15,638 +1.77(+3.57%)
Nov 24, 2003 46.98 50.08 46.98 49.73 8,466 +2.41(+5.10%)
Nov 21, 2003 46.66 47.31 46.64 47.31 6,687 +0.47(+0.99%)
Nov 20, 2003 47.13 47.15 46.77 46.85 8,563 -0.27(-0.57%)
Nov 19, 2003 46.30 47.12 46.30 47.12 2,951 +0.52(+1.13%)
Nov 18, 2003 47.33 47.33 46.43 46.60 4,257 +0.30(+0.64%)
Nov 17, 2003 46.51 47.30 46.09 46.30 4,493 -0.63(-1.35%)
Nov 14, 2003 47.04 47.33 46.46 46.93 3,716 -0.30(-0.63%)
Nov 13, 2003 47.02 47.33 46.30 47.23 5,822 +0.56(+1.20%)
Nov 12, 2003 45.71 47.01 45.71 46.67 5,658 +0.83(+1.81%)
Nov 11, 2003 46.09 46.23 45.67 45.84 1,892 +0.16(+0.35%)
Nov 10, 2003 46.51 46.51 45.50 45.68 2,246 -0.79(-1.71%)
Nov 07, 2003 46.76 46.83 45.94 46.48 3,378 -0.33(-0.70%)
Nov 06, 2003 45.45 46.81 45.45 46.81 1,773 +0.21(+0.45%)
Nov 05, 2003 45.45 46.60 45.45 46.60 827 +1.14(+2.51%)
Nov 04, 2003 45.80 46.35 45.23 45.45 17,448 -0.39(-0.85%)
Nov 03, 2003 45.64 46.42 44.85 45.84 5,589 +1.02(+2.28%)
Oct 31, 2003 45.96 46.33 44.82 44.82 3,547 -0.85(-1.85%)
Oct 30, 2003 46.33 45.75 45.67 45.67 8,632 -0.67(-1.44%)
Oct 29, 2003 44.95 46.47 44.95 46.33 4,138 +1.23(+2.74%)
Oct 28, 2003 44.40 45.28 44.40 45.10 5,676 +0.69(+1.54%)
Oct 27, 2003 44.48 44.85 44.24 44.41 2,719 +0.02(+0.04%)
Oct 24, 2003 44.60 44.60 43.97 44.40 5,203 -0.46(-1.02%)
Oct 23, 2003 44.62 44.85 44.62 44.85 2,956 +0.25(+0.55%)
Oct 22, 2003 44.99 45.67 44.44 44.61 41,979 -0.28(-0.62%)
Oct 21, 2003 45.67 45.67 44.89 44.89 8,277 -0.66(-1.45%)
Oct 20, 2003 45.45 45.67 45.45 45.55 3,429 +0.24(+0.52%)
Oct 17, 2003 45.54 45.67 45.31 45.31 5,676 -0.15(-0.33%)
Oct 16, 2003 45.62 45.75 45.46 45.46 2,365 -0.16(-0.35%)
Oct 15, 2003 45.63 46.00 45.62 45.62 2,010 -0.04(-0.09%)
Oct 14, 2003 44.13 45.99 43.88 45.67 2,601 +0.27(+0.60%)
Oct 13, 2003 44.15 45.39 44.15 45.39 1,235 +1.63(+3.73%)
Oct 10, 2003 43.18 44.82 42.91 43.76 11,352 -1.14(-2.54%)
Oct 09, 2003 44.66 45.67 44.66 44.90 2,719 +0.25(+0.55%)
Oct 08, 2003 44.25 45.54 44.25 44.66 7,274 -0.84(-1.84%)
Oct 07, 2003 44.90 45.50 44.90 45.50 1,419 +0.85(+1.89%)
Oct 06, 2003 43.91 44.90 43.91 44.65 10,309 +0.74(+1.69%)
Oct 03, 2003 43.28 43.91 42.66 43.91 12,416 +1.54(+3.63%)
Oct 02, 2003 40.72 43.04 40.72 42.37 7,568 +0.62(+1.48%)
Oct 01, 2003 39.81 41.75 39.81 41.75 5,681 +1.58(+3.94%)
Sep 30, 2003 39.82 41.13 39.82 40.17 7,255 +0.34(+0.85%)
Sep 29, 2003 40.85 41.28 39.83 39.83 5,987 -0.84(-2.06%)
Sep 26, 2003 43.15 43.30 40.37 40.67 10,760 -2.47(-5.72%)
Sep 25, 2003 44.19 44.19 43.14 43.14 6,740 -1.31(-2.95%)
Sep 24, 2003 44.98 44.92 44.45 44.45 4,552 -0.53(-1.18%)
Sep 23, 2003 45.24 45.67 44.82 44.98 7,213 -0.36(-0.80%)
Sep 22, 2003 45.24 45.47 45.24 45.34 4,138 -0.25(-0.54%)
Sep 19, 2003 45.43 46.00 45.24 45.59 7,724 +0.05(+0.11%)
Sep 18, 2003 44.82 45.65 44.82 45.54 13,480 +0.50(+1.11%)
Sep 17, 2003 45.25 45.52 45.03 45.04 3,784 -0.46(-1.00%)
Sep 16, 2003 45.45 45.75 45.45 45.50 2,731 +0.10(+0.22%)
Sep 15, 2003 45.34 45.68 45.12 45.39 7,213 +0.58(+1.28%)
Sep 12, 2003 45.08 45.86 44.82 44.82 3,665 -0.63(-1.40%)
Sep 11, 2003 46.36 46.38 45.45 45.45 2,956 -0.17(-0.37%)
Sep 10, 2003 45.63 46.32 45.62 45.62 6,503 -0.39(-0.85%)
Sep 09, 2003 46.01 46.01 46.01 46.01 946 -0.48(-1.04%)
Sep 08, 2003 45.43 46.49 45.43 46.49 5,912 +1.49(+3.31%)
Sep 05, 2003 44.82 45.19 44.82 45.01 1,655 +0.61(+1.37%)
Sep 04, 2003 44.08 44.40 44.08 44.40 946 +0.33(+0.75%)
Sep 03, 2003 43.78 44.57 43.22 44.07 3,784 -0.29(-0.65%)
Sep 02, 2003 42.93 44.35 42.79 44.35 5,084 +0.47(+1.06%)
Aug 29, 2003 42.98 43.89 42.98 43.89 3,192 +0.52(+1.21%)
Aug 28, 2003 43.35 44.36 43.34 43.37 5,084 -0.61(-1.38%)
Aug 27, 2003 44.44 44.49 43.80 43.97 14,781 -0.47(-1.05%)
Aug 26, 2003 44.81 44.81 44.18 44.44 2,838 -0.53(-1.18%)
Aug 25, 2003 44.21 44.97 44.19 44.97 1,300 +0.15(+0.34%)
Aug 22, 2003 45.88 45.88 44.82 44.82 2,956 -0.85(-1.85%)
Aug 21, 2003 44.45 45.67 44.45 45.67 4,966 +1.34(+3.03%)
Aug 20, 2003 44.96 44.96 44.31 44.32 3,665 -0.08(-0.17%)
Aug 19, 2003 43.67 44.42 43.03 44.40 3,902 +1.34(+3.12%)
Aug 18, 2003 43.42 43.64 42.74 43.05 6,149 -0.70(-1.60%)
Aug 15, 2003 43.55 44.02 43.55 43.75 10,524 +0.12(+0.27%)
Aug 14, 2003 43.77 44.30 43.53 43.64 12,889 -0.16(-0.36%)
Aug 13, 2003 43.62 43.80 43.62 43.80 946 -0.09(-0.21%)
Aug 12, 2003 42.82 43.97 42.82 43.89 2,010 +0.79(+1.82%)
Aug 11, 2003 43.21 43.34 42.81 43.10 14,544 +0.74(+1.74%)
Aug 08, 2003 42.09 42.94 41.95 42.37 5,912 +0.64(+1.54%)
Aug 07, 2003 42.16 42.28 41.52 41.72 11,233 -0.99(-2.32%)
Aug 06, 2003 43.35 43.86 42.71 42.71 6,503 -0.84(-1.92%)
Aug 05, 2003 44.23 44.23 43.55 43.55 6,622 -0.82(-1.85%)
Aug 04, 2003 44.83 44.83 44.19 44.37 5,084 -0.48(-1.07%)
Aug 01, 2003 45.25 45.05 44.85 44.85 236 -0.40(-0.88%)
Jul 31, 2003 45.25 45.25 45.24 45.25 3,902 +0.08(+0.19%)
Jul 30, 2003 45.14 45.24 44.70 45.17 4,966 -0.41(-0.91%)
Jul 29, 2003 46.51 46.51 43.76 45.58 5,084 +0.60(+1.33%)
Jul 28, 2003 46.09 46.09 44.59 44.98 3,429 -0.30(-0.65%)
Jul 25, 2003 46.26 46.71 44.74 45.28 2,010 +0.24(+0.54%)
Jul 24, 2003 46.44 46.93 44.83 45.03 4,730 +0.31(+0.68%)
Jul 23, 2003 45.02 47.57 44.52 44.73 8,277 -2.79(-5.87%)
Jul 22, 2003 46.76 47.52 45.67 47.52 1,773 +1.85(+4.06%)
Jul 21, 2003 45.03 46.93 45.03 45.67 3,784 -0.33(-0.72%)
Jul 18, 2003 45.47 46.22 45.44 45.99 1,537 +0.58(+1.28%)
Jul 17, 2003 46.10 46.60 45.33 45.41 5,676 -0.92(-1.99%)
Jul 16, 2003 46.26 46.76 46.09 46.33 11,706 +0.37(+0.81%)
Jul 15, 2003 46.09 46.34 45.66 45.96 2,246 +0.63(+1.40%)
Jul 14, 2003 45.67 45.96 45.32 45.33 4,020 +0.29(+0.64%)
Jul 11, 2003 44.65 45.45 44.65 45.04 19,156 +0.36(+0.79%)
Jul 10, 2003 45.29 45.46 44.68 44.68 3,665 -0.90(-1.97%)
Jul 09, 2003 45.56 45.67 45.36 45.58 24,005 -0.18(-0.39%)
Jul 08, 2003 44.31 45.82 44.31 45.76 10,760 +1.45(+3.26%)
Jul 07, 2003 45.24 45.69 44.04 44.31 5,557 -0.63(-1.41%)
Jul 03, 2003 46.29 46.29 44.74 44.95 7,331 +0.06(+0.13%)
Jul 02, 2003 45.85 46.15 44.89 44.89 11,233 -0.96(-2.08%)
Jul 01, 2003 45.44 45.84 45.17 45.84 5,676 +0.85(+1.90%)
Jun 30, 2003 44.98 45.34 44.98 44.99 7,686 -0.19(-0.41%)
Jun 27, 2003 44.50 45.28 45.17 45.17 4,848 +0.68(+1.52%)
Jun 26, 2003 43.17 44.56 43.15 44.50 2,956 +0.76(+1.74%)
Jun 25, 2003 43.97 45.67 43.20 43.74 3,902 +0.47(+1.07%)
Jun 24, 2003 45.67 45.67 42.87 43.27 6,030 +0.69(+1.63%)
Jun 23, 2003 44.27 44.27 42.58 42.58 6,622 -1.60(-3.62%)
Jun 20, 2003 44.27 44.27 43.05 44.18 1,300 +1.06(+2.47%)
Jun 19, 2003 43.57 44.24 42.91 43.11 2,601 -0.46(-1.05%)
Jun 18, 2003 43.13 44.39 43.13 43.57 1,655 +0.37(+0.86%)
Jun 17, 2003 44.55 45.24 43.15 43.20 6,267 -0.71(-1.62%)
Jun 16, 2003 44.55 44.55 42.95 43.91 10,879 -0.05(-0.12%)
Jun 13, 2003 43.02 44.79 43.02 43.96 2,838 +0.62(+1.42%)
Jun 12, 2003 44.29 45.78 42.83 43.34 3,547 -1.02(-2.31%)
Jun 11, 2003 43.74 45.70 43.21 44.36 4,138 -0.25(-0.55%)
Jun 10, 2003 44.40 44.61 43.72 44.61 2,956 +0.66(+1.50%)
Jun 09, 2003 45.06 46.08 43.95 43.95 4,493 -1.12(-2.48%)
Jun 06, 2003 45.66 45.72 42.75 45.06 3,074 -0.75(-1.64%)
Jun 05, 2003 44.56 46.21 42.85 45.82 5,912 +1.07(+2.38%)
Jun 04, 2003 43.68 45.05 42.61 44.75 3,429 +1.02(+2.34%)
Jun 03, 2003 43.76 44.47 42.70 43.73 13,717 +0.47(+1.09%)
Jun 02, 2003 45.02 45.13 42.28 43.26 14,190 -1.84(-4.07%)
May 30, 2003 45.39 45.88 43.66 45.09 25,424 -0.30(-0.67%)
May 29, 2003 45.88 45.88 45.17 45.39 6,858 -0.69(-1.50%)
May 28, 2003 46.09 46.09 45.73 46.09 1,064 -0.14(-0.29%)
May 27, 2003 44.69 46.50 44.69 46.22 3,074 +1.50(+3.35%)
May 23, 2003 45.16 45.43 44.59 44.73 4,493 +0.45(+1.01%)
May 22, 2003 44.76 45.33 44.28 44.28 2,838 -0.82(-1.82%)
May 21, 2003 44.82 45.54 44.77 45.10 4,257 +0.22(+0.49%)
May 20, 2003 44.93 45.24 44.51 44.88 27,316 -0.07(-0.15%)
May 19, 2003 45.21 45.37 44.82 44.95 12,061 -0.72(-1.57%)
May 16, 2003 46.43 46.43 45.10 45.67 4,257 -0.30(-0.66%)
May 15, 2003 44.62 46.45 44.62 45.97 6,385 +1.70(+3.84%)
May 14, 2003 44.54 44.54 44.27 44.27 591 -0.25(-0.55%)
May 13, 2003 44.31 44.52 44.01 44.52 7,568 +0.20(+0.46%)
May 12, 2003 44.31 44.31 44.27 44.31 8,868 +0.00(+0.00%)
May 09, 2003 44.28 44.31 44.17 44.31 1,419 +0.31(+0.71%)
May 08, 2003 45.68 45.68 44.00 44.00 16,791 -0.65(-1.46%)
May 07, 2003 44.49 45.75 44.49 44.65 106,426 -0.74(-1.64%)
May 06, 2003 43.97 45.41 43.72 45.39 5,794 +1.42(+3.23%)
May 05, 2003 43.83 44.40 43.81 43.97 6,267 +0.02(+0.04%)
May 02, 2003 43.25 43.97 43.00 43.96 2,601 +0.70(+1.62%)
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.