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

Spartan Motors Inc (NQ: SPAR )

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 (%)
Apr 30, 2004 4.960 4.960 4.804 4.822 11,000 -0.09(-1.90%)
Apr 29, 2004 5.000 5.018 4.876 4.916 22,500 -0.06(-1.25%)
Apr 28, 2004 5.200 5.244 4.933 4.978 48,500 -0.24(-4.68%)
Apr 27, 2004 5.129 5.222 5.124 5.222 48,200 +0.07(+1.29%)
Apr 26, 2004 5.044 5.178 5.044 5.156 41,000 +0.08(+1.67%)
Apr 23, 2004 5.133 5.133 5.040 5.071 3,400 -0.02(-0.35%)
Apr 22, 2004 5.151 5.151 4.996 5.089 19,800 -0.08(-1.46%)
Apr 21, 2004 5.120 5.164 4.787 5.164 63,700 +0.14(+2.74%)
Apr 20, 2004 4.822 5.044 4.822 5.027 28,500 +0.07(+1.43%)
Apr 19, 2004 4.853 4.956 4.818 4.956 16,900 +0.01(+0.27%)
Apr 16, 2004 4.782 4.956 4.782 4.942 21,700 +0.10(+2.07%)
Apr 15, 2004 4.849 4.902 4.769 4.842 33,800 -0.05(-1.06%)
Apr 14, 2004 4.933 4.951 4.840 4.893 10,000 -0.04(-0.72%)
Apr 13, 2004 4.964 4.964 4.844 4.929 3,900 -0.00(-0.09%)
Apr 12, 2004 4.822 4.964 4.822 4.933 23,700 -0.02(-0.45%)
Apr 08, 2004 4.933 4.978 4.889 4.956 47,100 +0.05(+1.09%)
Apr 07, 2004 4.960 4.986 4.902 4.902 30,200 -0.09(-1.87%)
Apr 06, 2004 5.093 5.093 4.907 4.996 26,900 -0.10(-1.92%)
Apr 05, 2004 5.116 5.244 5.093 5.093 17,700 -0.06(-1.12%)
Apr 02, 2004 4.876 5.151 4.813 5.151 147,600 +0.31(+6.43%)
Apr 01, 2004 4.731 4.867 4.702 4.840 28,900 +0.15(+3.22%)
Mar 31, 2004 4.596 4.787 4.596 4.689 27,000 -0.04(-0.94%)
Mar 30, 2004 4.533 4.733 4.533 4.733 22,500 +0.11(+2.31%)
Mar 29, 2004 4.444 4.667 4.444 4.627 25,900 +0.14(+3.07%)
Mar 26, 2004 4.471 4.520 4.444 4.489 24,500 -0.03(-0.69%)
Mar 25, 2004 4.520 4.560 4.516 4.520 13,400 -0.00(-0.01%)
Mar 24, 2004 4.560 4.608 4.520 4.520 5,700 -0.04(-0.87%)
Mar 23, 2004 4.613 4.613 4.560 4.560 9,800 -0.05(-1.16%)
Mar 22, 2004 4.667 4.689 4.613 4.613 18,000 -0.08(-1.80%)
Mar 19, 2004 4.667 4.733 4.667 4.698 5,700 +0.02(+0.48%)
Mar 18, 2004 4.711 4.756 4.667 4.676 8,400 -0.05(-1.13%)
Mar 17, 2004 4.609 4.778 4.609 4.729 4,700 +0.10(+2.21%)
Mar 16, 2004 4.620 4.662 4.556 4.627 11,900 +0.00(+0.10%)
Mar 15, 2004 4.742 4.742 4.489 4.622 12,200 -0.10(-2.16%)
Mar 12, 2004 4.693 4.822 4.693 4.724 12,800 +0.01(+0.19%)
Mar 11, 2004 4.436 4.791 4.364 4.716 28,900 -0.09(-1.94%)
Mar 10, 2004 4.916 4.916 4.787 4.809 12,800 -0.08(-1.64%)
Mar 09, 2004 4.867 4.889 4.809 4.889 21,600 -0.01(-0.18%)
Mar 08, 2004 4.956 4.956 4.898 4.898 6,000 -0.06(-1.17%)
Mar 05, 2004 4.960 4.960 4.809 4.956 17,900 +0.01(+0.18%)
Mar 04, 2004 4.778 4.956 4.778 4.947 27,100 +0.14(+2.87%)
Mar 03, 2004 4.822 4.853 4.769 4.809 5,900 -0.04(-0.74%)
Mar 02, 2004 4.893 4.916 4.778 4.845 38,000 -0.11(-2.23%)
Mar 01, 2004 4.862 4.973 4.862 4.956 33,900 +0.07(+1.36%)
Feb 27, 2004 4.756 4.889 4.756 4.889 34,200 +0.11(+2.23%)
Feb 26, 2004 4.800 4.800 4.778 4.782 15,200 +0.00(+0.09%)
Feb 25, 2004 4.757 4.778 4.756 4.778 11,300 +0.02(+0.47%)
Feb 24, 2004 4.704 4.756 4.704 4.756 17,000 +0.04(+0.94%)
Feb 23, 2004 4.707 4.733 4.667 4.711 20,800 +0.04(+0.95%)
Feb 20, 2004 4.662 4.676 4.644 4.667 27,800 +0.00(+0.00%)
Feb 19, 2004 4.711 4.711 4.662 4.667 33,300 -0.12(-2.42%)
Feb 18, 2004 4.880 4.880 4.751 4.782 46,400 -0.10(-2.00%)
Feb 17, 2004 4.809 4.889 4.725 4.880 34,100 +0.08(+1.76%)
Feb 13, 2004 4.667 4.800 4.649 4.796 28,200 +0.11(+2.37%)
Feb 12, 2004 4.609 4.693 4.609 4.684 40,400 +0.04(+0.95%)
Feb 11, 2004 4.569 4.644 4.569 4.640 3,100 +0.06(+1.27%)
Feb 10, 2004 4.600 4.622 4.547 4.582 5,200 -0.01(-0.29%)
Feb 09, 2004 4.564 4.622 4.520 4.596 17,600 -0.02(-0.48%)
Feb 06, 2004 4.551 4.640 4.516 4.618 17,100 +0.04(+0.87%)
Feb 05, 2004 4.484 4.578 4.484 4.578 3,800 +0.10(+2.18%)
Feb 04, 2004 4.449 4.511 4.440 4.480 16,500 -0.02(-0.40%)
Feb 03, 2004 4.431 4.520 4.431 4.498 64,300 +0.02(+0.49%)
Feb 02, 2004 4.373 4.560 4.373 4.476 21,500 +0.05(+1.22%)
Jan 30, 2004 4.435 4.436 4.409 4.422 10,700 +0.00(+0.00%)
Jan 29, 2004 4.613 4.613 4.391 4.422 12,300 -0.18(-3.96%)
Jan 28, 2004 4.556 4.613 4.527 4.604 10,300 +0.03(+0.68%)
Jan 27, 2004 4.529 4.573 4.512 4.573 10,200 +0.04(+0.88%)
Jan 26, 2004 4.702 4.711 4.524 4.533 16,600 -0.12(-2.67%)
Jan 23, 2004 4.733 4.733 4.600 4.658 23,700 -0.03(-0.66%)
Jan 22, 2004 4.734 4.782 4.613 4.689 15,200 -0.07(-1.40%)
Jan 21, 2004 4.667 4.778 4.649 4.756 16,100 +0.04(+0.75%)
Jan 20, 2004 4.760 4.760 4.533 4.720 10,400 +0.00(+0.00%)
Jan 16, 2004 4.684 4.742 4.684 4.720 7,000 -0.04(-0.93%)
Jan 15, 2004 4.778 4.778 4.667 4.764 5,126 +0.05(+1.04%)
Jan 14, 2004 4.760 4.831 4.716 4.716 27,902 -0.08(-1.76%)
Jan 13, 2004 4.804 4.804 4.733 4.800 11,605 +0.03(+0.65%)
Jan 12, 2004 4.533 4.787 4.533 4.769 34,131 -0.03(-0.65%)
Jan 09, 2004 4.716 4.800 4.596 4.800 82,242 +0.09(+1.89%)
Jan 08, 2004 4.769 4.769 4.591 4.711 27,865 -0.04(-0.84%)
Jan 07, 2004 4.693 4.782 4.688 4.751 31,776 +0.06(+1.33%)
Jan 06, 2004 4.533 4.689 4.524 4.689 88,100 +0.20(+4.46%)
Jan 05, 2004 4.444 4.507 4.333 4.489 17,300 +0.00(+0.00%)
Jan 02, 2004 4.533 4.560 4.400 4.489 20,500 +0.00(+0.00%)
Dec 31, 2003 4.493 4.556 4.489 4.489 8,900 -0.07(-1.46%)
Dec 30, 2003 4.547 4.556 4.476 4.556 9,339 +0.01(+0.29%)
Dec 29, 2003 4.476 4.542 4.458 4.542 13,775 +0.09(+2.00%)
Dec 26, 2003 4.440 4.484 4.440 4.453 3,036 +0.00(+0.00%)
Dec 24, 2003 4.462 4.463 4.453 4.453 860 -0.02(-0.40%)
Dec 23, 2003 4.445 4.484 4.440 4.471 2,925 +0.03(+0.60%)
Dec 22, 2003 4.440 4.511 4.440 4.444 9,538 -0.04(-0.99%)
Dec 19, 2003 4.489 4.533 4.440 4.489 23,099 -0.04(-0.98%)
Dec 18, 2003 4.440 4.533 4.440 4.533 8,500 +0.09(+2.00%)
Dec 17, 2003 4.400 4.489 4.400 4.444 56,400 +0.00(+0.10%)
Dec 16, 2003 4.569 4.569 4.440 4.440 9,949 -0.01(-0.30%)
Dec 15, 2003 4.556 4.556 4.444 4.453 7,328 -0.05(-1.18%)
Dec 12, 2003 4.418 4.507 4.418 4.507 5,000 +0.05(+1.20%)
Dec 11, 2003 4.551 4.556 4.453 4.453 13,560 -0.10(-2.15%)
Dec 10, 2003 4.329 4.569 4.311 4.551 46,228 +0.17(+3.96%)
Dec 09, 2003 4.436 4.440 4.311 4.378 21,125 -0.06(-1.40%)
Dec 08, 2003 4.333 4.440 4.249 4.440 13,035 +0.15(+3.52%)
Dec 05, 2003 4.329 4.338 4.263 4.289 24,150 -0.04(-0.92%)
Dec 04, 2003 4.231 4.329 4.231 4.329 10,472 +0.08(+1.88%)
Dec 03, 2003 4.222 4.302 4.222 4.249 10,646 -0.09(-2.05%)
Dec 02, 2003 4.209 4.338 4.209 4.338 17,900 +0.04(+1.02%)
Dec 01, 2003 4.218 4.298 4.182 4.294 11,385 +0.07(+1.69%)
Nov 28, 2003 4.178 4.222 4.178 4.222 5,268 +0.00(+0.00%)
Nov 26, 2003 4.200 4.222 4.200 4.222 6,421 +0.04(+1.06%)
Nov 25, 2003 4.160 4.222 4.160 4.178 15,831 +0.04(+0.86%)
Nov 24, 2003 4.111 4.160 4.067 4.142 15,733 -0.01(-0.32%)
Nov 21, 2003 4.133 4.178 4.156 4.156 25,799 +0.02(+0.54%)
Nov 20, 2003 4.133 4.142 4.124 4.133 5,300 +0.02(+0.54%)
Nov 19, 2003 4.115 4.142 4.067 4.111 4,142 -0.00(-0.12%)
Nov 18, 2003 4.191 4.200 4.071 4.116 6,324 +0.04(+0.88%)
Nov 17, 2003 4.120 4.120 4.009 4.080 19,342 -0.03(-0.65%)
Nov 14, 2003 4.142 4.142 4.102 4.107 4,630 -0.06(-1.49%)
Nov 13, 2003 4.200 4.213 4.164 4.169 15,890 -0.01(-0.21%)
Nov 12, 2003 4.164 4.200 4.138 4.178 25,463 -0.02(-0.53%)
Nov 11, 2003 4.116 4.200 4.116 4.200 13,050 +0.00(+0.00%)
Nov 10, 2003 4.169 4.222 4.124 4.200 28,446 +0.03(+0.75%)
Nov 07, 2003 4.116 4.178 4.116 4.169 10,401 +0.03(+0.75%)
Nov 06, 2003 4.111 4.164 4.093 4.138 17,340 -0.04(-0.85%)
Nov 05, 2003 4.142 4.173 4.102 4.173 8,045 +0.03(+0.75%)
Nov 04, 2003 4.164 4.213 4.142 4.142 19,022 +0.02(+0.54%)
Nov 03, 2003 4.142 4.213 4.120 4.120 14,105 -0.03(-0.75%)
Oct 31, 2003 4.209 4.218 4.151 4.151 16,300 +0.05(+1.19%)
Oct 30, 2003 4.089 4.129 4.102 4.102 9,306 +0.01(+0.33%)
Oct 29, 2003 4.138 4.156 4.032 4.089 67,700 +0.01(+0.23%)
Oct 28, 2003 4.098 4.098 4.013 4.080 8,899 -0.03(-0.77%)
Oct 27, 2003 4.093 4.111 4.093 4.111 44,600 +0.03(+0.66%)
Oct 24, 2003 4.124 4.124 4.000 4.084 5,400 -0.04(-1.09%)
Oct 23, 2003 4.107 4.129 4.071 4.129 3,800 +0.04(+0.98%)
Oct 22, 2003 4.115 4.138 4.058 4.089 15,300 -0.02(-0.54%)
Oct 21, 2003 4.111 4.124 4.067 4.111 31,100 -0.02(-0.54%)
Oct 20, 2003 4.156 4.156 4.111 4.133 13,000 +0.03(+0.64%)
Oct 17, 2003 4.120 4.120 4.102 4.107 6,300 -0.01(-0.21%)
Oct 16, 2003 4.138 4.169 4.120 4.116 9,100 -0.02(-0.54%)
Oct 15, 2003 4.156 4.156 4.093 4.138 70,077 +0.01(+0.31%)
Oct 14, 2003 4.142 4.178 4.089 4.125 12,100 +0.03(+0.77%)
Oct 13, 2003 4.151 4.209 4.058 4.093 36,900 -0.01(-0.22%)
Oct 10, 2003 4.071 4.209 4.071 4.102 32,024 +0.04(+0.87%)
Oct 09, 2003 4.058 4.067 4.000 4.067 13,100 -0.02(-0.54%)
Oct 08, 2003 4.120 4.120 4.076 4.089 3,697 -0.04(-0.97%)
Oct 07, 2003 4.089 4.129 4.076 4.129 44,500 +0.01(+0.32%)
Oct 06, 2003 4.116 4.155 4.071 4.116 14,767 +0.00(+0.11%)
Oct 03, 2003 4.093 4.178 4.076 4.111 26,100 +0.02(+0.54%)
Oct 02, 2003 4.084 4.133 4.080 4.089 35,700 +0.00(+0.00%)
Oct 01, 2003 4.004 4.089 4.000 4.089 10,300 +0.02(+0.55%)
Sep 30, 2003 4.071 4.076 4.004 4.067 15,600 -0.01(-0.22%)
Sep 29, 2003 4.138 4.138 4.022 4.076 98,700 -0.06(-1.41%)
Sep 26, 2003 4.191 4.222 4.116 4.134 5,900 -0.08(-1.99%)
Sep 25, 2003 4.204 4.333 4.120 4.218 27,803 -0.04(-0.84%)
Sep 24, 2003 4.213 4.253 4.200 4.253 5,671 +0.03(+0.74%)
Sep 23, 2003 4.164 4.222 4.164 4.222 10,620 +0.06(+1.50%)
Sep 22, 2003 4.311 4.311 4.133 4.160 65,217 -0.17(-4.00%)
Sep 19, 2003 4.022 4.333 4.022 4.333 80,200 +0.25(+6.09%)
Sep 18, 2003 4.067 4.084 4.022 4.084 122,097 +0.08(+1.88%)
Sep 17, 2003 4.022 4.031 4.004 4.009 1,900 -0.06(-1.53%)
Sep 16, 2003 4.007 4.080 4.000 4.071 30,633 +0.10(+2.58%)
Sep 15, 2003 3.889 4.035 3.889 3.969 9,700 -0.02(-0.45%)
Sep 12, 2003 3.867 4.044 3.867 3.987 18,800 +0.03(+0.79%)
Sep 11, 2003 3.876 3.956 3.876 3.956 5,100 +0.06(+1.48%)
Sep 10, 2003 3.893 3.964 3.880 3.898 7,100 -0.03(-0.79%)
Sep 09, 2003 3.996 4.080 3.929 3.929 39,500 -0.13(-3.28%)
Sep 08, 2003 4.000 4.076 3.956 4.062 18,600 +0.08(+2.01%)
Sep 05, 2003 4.036 4.036 3.960 3.982 12,600 -0.07(-1.65%)
Sep 04, 2003 3.871 4.053 3.858 4.049 31,600 +0.16(+4.23%)
Sep 03, 2003 3.689 3.911 3.689 3.884 28,500 +0.16(+4.42%)
Sep 02, 2003 3.667 3.720 3.556 3.720 29,900 +0.08(+2.20%)
Aug 29, 2003 3.560 3.662 3.560 3.640 22,000 -0.01(-0.36%)
Aug 28, 2003 3.644 3.720 3.644 3.653 13,100 -0.01(-0.24%)
Aug 27, 2003 3.698 3.704 3.649 3.662 12,900 -0.04(-1.08%)
Aug 26, 2003 3.676 3.716 3.667 3.702 13,800 +0.03(+0.71%)
Aug 25, 2003 3.676 3.716 3.671 3.676 5,400 +0.00(+0.01%)
Aug 22, 2003 3.711 3.747 3.671 3.676 14,400 -0.02(-0.48%)
Aug 21, 2003 3.733 3.738 3.693 3.693 11,500 -0.03(-0.84%)
Aug 20, 2003 3.724 3.724 3.684 3.724 17,700 +0.04(+1.09%)
Aug 19, 2003 3.644 3.729 3.644 3.684 21,600 +0.06(+1.72%)
Aug 18, 2003 3.600 3.667 3.600 3.622 2,900 -0.00(-0.12%)
Aug 15, 2003 3.644 3.716 3.622 3.627 5,600 -0.04(-0.97%)
Aug 14, 2003 3.671 3.707 3.631 3.662 16,800 +0.03(+0.86%)
Aug 13, 2003 3.671 3.671 3.600 3.631 11,100 +0.01(+0.25%)
Aug 12, 2003 3.533 3.622 3.449 3.622 7,900 +0.07(+2.00%)
Aug 11, 2003 3.520 3.613 3.520 3.551 14,500 -0.00(-0.13%)
Aug 08, 2003 3.484 3.556 3.484 3.556 23,500 +0.07(+2.04%)
Aug 07, 2003 3.649 3.667 3.471 3.484 58,100 -0.15(-4.16%)
Aug 06, 2003 3.782 3.787 3.627 3.636 58,800 -0.19(-4.88%)
Aug 05, 2003 3.862 3.867 3.813 3.822 32,000 +0.00(+0.00%)
Aug 04, 2003 3.822 3.844 3.809 3.822 43,900 +0.04(+1.18%)
Aug 01, 2003 3.787 3.871 3.747 3.778 78,700 -0.01(-0.23%)
Jul 31, 2003 4.040 4.044 3.733 3.787 99,900 -0.26(-6.48%)
Jul 30, 2003 4.049 4.089 4.031 4.049 29,500 +0.00(+0.11%)
Jul 29, 2003 4.156 4.164 4.044 4.044 17,600 -0.09(-2.15%)
Jul 28, 2003 4.089 4.178 4.049 4.133 31,800 +0.07(+1.75%)
Jul 25, 2003 4.044 4.089 4.044 4.062 4,300 +0.02(+0.44%)
Jul 24, 2003 4.138 4.156 4.044 4.044 22,300 -0.09(-2.26%)
Jul 23, 2003 4.000 4.204 4.000 4.138 37,700 +0.05(+1.20%)
Jul 22, 2003 4.000 4.089 4.000 4.089 58,000 +0.08(+1.88%)
Jul 21, 2003 4.067 4.067 3.978 4.013 164,500 -0.04(-0.99%)
Jul 18, 2003 4.089 4.089 4.027 4.053 10,500 +0.01(+0.22%)
Jul 17, 2003 4.120 4.120 4.044 4.044 15,200 -0.08(-2.05%)
Jul 16, 2003 4.080 4.129 4.044 4.129 23,300 +0.01(+0.22%)
Jul 15, 2003 4.044 4.138 4.044 4.120 39,000 +0.05(+1.31%)
Jul 14, 2003 4.009 4.093 4.009 4.067 76,700 +0.01(+0.33%)
Jul 11, 2003 4.116 4.120 4.004 4.053 42,200 -0.08(-1.94%)
Jul 10, 2003 4.093 4.178 3.982 4.133 79,500 +0.01(+0.22%)
Jul 09, 2003 4.049 4.200 3.982 4.124 75,700 -0.03(-0.64%)
Jul 08, 2003 3.951 4.187 3.951 4.151 114,700 +0.23(+5.78%)
Jul 07, 2003 3.876 3.960 3.791 3.924 92,100 +0.08(+2.08%)
Jul 03, 2003 3.764 3.853 3.720 3.844 61,200 +0.06(+1.65%)
Jul 02, 2003 3.822 3.822 3.729 3.782 90,259 +0.05(+1.31%)
Jul 01, 2003 3.738 3.818 3.716 3.733 85,400 -0.00(-0.12%)
Jun 30, 2003 3.782 3.880 3.778 3.738 252,650 -0.07(-1.87%)
Jun 27, 2003 3.760 3.840 3.787 3.809 42,447 +0.05(+1.30%)
Jun 26, 2003 3.840 3.844 3.742 3.760 38,100 -0.01(-0.35%)
Jun 25, 2003 3.782 3.831 3.711 3.773 34,800 +0.06(+1.68%)
Jun 24, 2003 3.898 3.907 3.711 3.711 33,400 -0.08(-2.22%)
Jun 23, 2003 3.796 3.929 3.733 3.796 116,100 +0.02(+0.47%)
Jun 20, 2003 3.742 3.796 3.613 3.778 104,200 +0.10(+2.78%)
Jun 19, 2003 3.760 3.778 3.658 3.676 45,000 -0.06(-1.66%)
Jun 18, 2003 3.756 3.822 3.729 3.738 53,000 -0.02(-0.47%)
Jun 17, 2003 3.782 3.782 3.716 3.756 47,700 +0.03(+0.84%)
Jun 16, 2003 3.738 3.764 3.716 3.724 97,100 +0.01(+0.36%)
Jun 13, 2003 3.933 3.933 3.667 3.711 87,800 -0.16(-4.02%)
Jun 12, 2003 3.867 3.938 3.844 3.867 192,600 +0.05(+1.40%)
Jun 11, 2003 3.978 3.978 3.756 3.813 65,900 +0.04(+0.94%)
Jun 10, 2003 3.809 3.836 3.716 3.778 94,800 -0.07(-1.73%)
Jun 09, 2003 4.000 4.000 3.844 3.844 81,400 -0.05(-1.26%)
Jun 06, 2003 3.876 4.107 3.876 3.893 152,600 +0.02(+0.45%)
Jun 05, 2003 3.787 3.929 3.787 3.876 121,600 +0.10(+2.60%)
Jun 04, 2003 3.764 3.822 3.720 3.778 253,700 +0.04(+0.95%)
Jun 03, 2003 3.782 3.796 3.711 3.742 92,100 -0.04(-1.06%)
Jun 02, 2003 3.867 3.867 3.773 3.782 38,500 -0.02(-0.47%)
May 30, 2003 3.867 3.867 3.751 3.800 118,200 -0.04(-1.16%)
May 29, 2003 3.849 3.889 3.844 3.844 43,600 +0.00(+0.00%)
May 28, 2003 3.893 3.938 3.844 3.844 108,200 -0.02(-0.46%)
May 27, 2003 3.867 3.893 3.804 3.862 81,100 +0.04(+0.93%)
May 23, 2003 3.778 3.853 3.778 3.827 34,900 +0.04(+0.94%)
May 22, 2003 3.791 3.836 3.778 3.791 81,400 -0.00(-0.12%)
May 21, 2003 3.733 3.862 3.733 3.796 52,100 +0.04(+0.95%)
May 20, 2003 3.862 3.862 3.751 3.760 89,300 -0.02(-0.47%)
May 19, 2003 3.933 3.991 3.756 3.778 80,500 -0.16(-3.95%)
May 16, 2003 3.933 4.062 3.933 3.933 106,600 -0.11(-2.64%)
May 15, 2003 4.133 4.173 3.973 4.040 42,100 -0.08(-1.84%)
May 14, 2003 4.311 4.311 4.089 4.116 47,200 -0.08(-1.80%)
May 13, 2003 4.089 4.387 4.067 4.191 71,500 +0.11(+2.72%)
May 12, 2003 4.267 4.267 3.880 4.080 39,500 -0.16(-3.87%)
May 09, 2003 4.400 4.431 4.227 4.244 17,000 +0.09(+2.13%)
May 08, 2003 4.307 4.347 4.156 4.156 9,100 -0.20(-4.68%)
May 07, 2003 4.351 4.387 4.293 4.360 100,000 +0.09(+2.08%)
May 06, 2003 4.333 4.333 4.267 4.271 15,500 +0.00(+0.10%)
May 05, 2003 4.249 4.311 4.231 4.267 36,800 +0.00(+0.00%)
May 02, 2003 4.311 4.311 4.187 4.267 40,200 +0.08(+2.02%)
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.