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

Liveperson Inc (NQ: LPSN )

0.6376 +0.0720 (+12.73%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 3, 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 (%)
Jun 30, 2003 1.750 1.790 1.640 1.750 86,384 +0.00(+0.00%)
Jun 27, 2003 1.692 1.790 1.692 1.750 56,700 +0.05(+2.94%)
Jun 26, 2003 1.750 1.790 1.660 1.700 113,500 -0.04(-2.30%)
Jun 25, 2003 1.680 1.740 1.670 1.740 56,800 +0.07(+4.19%)
Jun 24, 2003 1.530 1.710 1.530 1.670 31,800 +0.10(+6.37%)
Jun 23, 2003 1.600 1.680 1.510 1.570 57,100 -0.13(-7.65%)
Jun 20, 2003 1.740 1.750 1.550 1.700 73,200 +0.05(+3.03%)
Jun 19, 2003 1.680 1.700 1.640 1.650 31,700 -0.02(-1.20%)
Jun 18, 2003 1.700 1.710 1.600 1.670 60,900 -0.08(-4.57%)
Jun 17, 2003 1.660 1.790 1.610 1.750 54,200 +0.07(+4.17%)
Jun 16, 2003 1.850 1.850 1.680 1.680 45,400 -0.11(-6.15%)
Jun 13, 2003 1.800 1.850 1.700 1.790 44,200 +0.04(+2.29%)
Jun 12, 2003 1.740 1.850 1.520 1.750 246,300 +0.08(+4.79%)
Jun 11, 2003 1.420 1.700 1.420 1.670 168,200 +0.13(+8.44%)
Jun 10, 2003 1.450 1.600 1.360 1.540 123,200 +0.00(+0.00%)
Jun 09, 2003 1.700 1.720 1.460 1.540 164,419 -0.16(-9.41%)
Jun 06, 2003 1.770 1.850 1.600 1.700 1,144,900 -0.08(-4.49%)
Jun 05, 2003 1.800 1.850 1.750 1.780 179,200 -0.02(-1.11%)
Jun 04, 2003 1.800 1.930 1.780 1.800 97,800 +0.00(+0.00%)
Jun 03, 2003 1.820 1.820 1.570 1.800 188,400 -0.01(-0.55%)
Jun 02, 2003 1.770 1.890 1.610 1.810 305,400 -0.05(-2.69%)
May 30, 2003 1.950 1.990 1.780 1.860 397,600 +0.00(+0.00%)
May 29, 2003 1.840 1.950 1.790 1.860 530,400 +0.05(+2.76%)
May 28, 2003 1.850 1.950 1.750 1.810 2,527,800 +0.06(+3.43%)
May 27, 2003 1.650 1.850 1.630 1.750 754,900 +0.10(+6.00%)
May 23, 2003 1.650 1.690 1.510 1.651 770,800 +0.00(+0.06%)
May 22, 2003 1.440 1.650 1.390 1.650 149,200 +0.25(+17.86%)
May 21, 2003 1.470 1.470 1.340 1.400 106,900 -0.05(-3.45%)
May 20, 2003 1.480 1.480 1.350 1.450 93,500 +0.01(+0.69%)
May 19, 2003 1.410 1.450 1.400 1.440 82,600 +0.04(+2.86%)
May 16, 2003 1.450 1.450 1.310 1.400 190,600 -0.05(-3.45%)
May 15, 2003 1.470 1.470 1.340 1.450 627,200 +0.05(+3.57%)
May 14, 2003 1.300 1.450 1.300 1.400 572,900 +0.03(+2.19%)
May 13, 2003 1.370 1.420 1.300 1.370 146,900 +0.07(+5.38%)
May 12, 2003 1.390 1.480 1.280 1.300 293,300 -0.05(-3.70%)
May 09, 2003 1.220 1.380 1.210 1.350 803,200 +0.10(+8.00%)
May 08, 2003 1.150 1.250 1.110 1.250 137,000 +0.14(+12.61%)
May 07, 2003 1.120 1.150 1.100 1.110 85,300 -0.02(-1.77%)
May 06, 2003 1.070 1.130 1.040 1.130 188,600 +0.08(+7.62%)
May 05, 2003 1.040 1.070 1.000 1.050 300,900 +0.01(+0.96%)
May 02, 2003 0.9800 1.040 0.9000 1.040 256,300 +0.12(+13.04%)
May 01, 2003 0.9800 0.9800 0.8900 0.9200 31,100 -0.06(-6.12%)
Apr 30, 2003 0.9400 0.9900 0.9400 0.9800 14,100 +0.02(+2.08%)
Apr 29, 2003 0.9000 0.9600 0.8800 0.9600 23,500 +0.03(+3.23%)
Apr 28, 2003 0.8800 0.9600 0.8800 0.9300 10,400 -0.05(-5.10%)
Apr 25, 2003 0.9500 0.9800 0.9500 0.9800 3,400 +0.03(+3.16%)
Apr 24, 2003 0.8900 0.9500 0.8900 0.9500 57,200 +0.06(+6.74%)
Apr 23, 2003 0.8700 0.9200 0.8600 0.8900 47,300 +0.01(+1.14%)
Apr 22, 2003 0.9000 0.9000 0.8500 0.8800 322,600 +0.00(+0.00%)
Apr 21, 2003 0.9200 0.9500 0.8500 0.8800 99,100 -0.06(-6.38%)
Apr 17, 2003 0.9400 0.9400 0.8500 0.9400 15,400 +0.04(+4.44%)
Apr 16, 2003 0.9600 0.9900 0.8400 0.9000 70,000 -0.06(-6.25%)
Apr 15, 2003 0.9200 0.9900 0.9200 0.9600 35,000 +0.01(+1.05%)
Apr 14, 2003 1.000 1.000 0.9500 0.9500 10,300 -0.05(-5.00%)
Apr 11, 2003 1.000 1.000 0.9000 1.000 48,900 +0.02(+2.04%)
Apr 10, 2003 0.9700 0.9900 0.9000 0.9800 51,500 +0.08(+8.89%)
Apr 09, 2003 0.9600 1.000 0.8700 0.9000 94,500 -0.06(-6.25%)
Apr 08, 2003 0.8500 0.9600 0.8500 0.9600 37,900 +0.00(+0.00%)
Apr 07, 2003 0.8900 0.9800 0.8000 0.9600 127,100 +0.03(+3.23%)
Apr 04, 2003 0.9000 0.9400 0.8500 0.9300 70,900 +0.10(+12.05%)
Apr 03, 2003 0.8100 0.9500 0.8000 0.8300 107,700 +0.00(+0.00%)
Apr 02, 2003 0.8400 0.8400 0.8000 0.8300 18,700 +0.00(+0.00%)
Apr 01, 2003 0.7800 0.8300 0.7500 0.8300 20,900 -0.03(-3.49%)
Mar 31, 2003 0.7900 0.8600 0.7900 0.8600 45,000 +0.06(+7.50%)
Mar 28, 2003 0.8100 0.8900 0.7900 0.8000 14,810 -0.03(-3.61%)
Mar 27, 2003 0.7500 0.8300 0.7500 0.8300 33,800 +0.03(+3.75%)
Mar 26, 2003 0.7500 0.8600 0.7500 0.8000 20,300 +0.00(+0.00%)
Mar 25, 2003 0.7800 0.8000 0.7500 0.8000 37,700 +0.02(+2.56%)
Mar 24, 2003 0.7800 0.8000 0.7600 0.7800 59,600 -0.02(-2.50%)
Mar 21, 2003 0.8300 0.8400 0.8000 0.8000 55,515 -0.03(-3.61%)
Mar 20, 2003 0.8300 0.8500 0.8300 0.8300 20,800 +0.00(+0.00%)
Mar 19, 2003 0.8300 0.8800 0.8100 0.8300 14,300 +0.02(+2.47%)
Mar 18, 2003 0.8100 0.8100 0.7700 0.8100 43,000 +0.01(+1.25%)
Mar 17, 2003 0.7800 0.8500 0.7800 0.8000 11,000 -0.05(-5.88%)
Mar 14, 2003 0.8300 0.8600 0.7800 0.8500 39,100 +0.03(+3.66%)
Mar 13, 2003 0.7800 0.8400 0.7400 0.8200 8,500 +0.04(+5.13%)
Mar 12, 2003 0.7500 0.7800 0.7500 0.7800 23,500 +0.00(+0.00%)
Mar 11, 2003 0.7700 0.8200 0.7500 0.7800 14,600 +0.00(+0.13%)
Mar 10, 2003 0.7800 0.8000 0.6600 0.7790 73,400 -0.03(-3.83%)
Mar 07, 2003 0.7500 0.8100 0.7500 0.8100 23,100 +0.06(+8.00%)
Mar 06, 2003 0.7500 0.7700 0.7500 0.7500 5,900 -0.04(-5.06%)
Mar 05, 2003 0.7200 0.8100 0.6800 0.7900 61,300 +0.05(+6.76%)
Mar 04, 2003 0.7200 0.7400 0.7000 0.7400 47,600 -0.01(-1.33%)
Mar 03, 2003 0.7200 0.7500 0.7200 0.7500 20,500 -0.02(-2.60%)
Feb 28, 2003 0.8000 0.8000 0.7500 0.7700 8,700 -0.03(-3.75%)
Feb 27, 2003 0.8100 0.8300 0.7400 0.8000 172,100 +0.05(+6.81%)
Feb 26, 2003 0.7900 0.8000 0.7000 0.7490 35,700 +0.01(+1.22%)
Feb 25, 2003 0.7500 0.7500 0.7200 0.7400 24,100 -0.01(-1.20%)
Feb 24, 2003 0.7300 0.8100 0.7100 0.7490 12,600 -0.00(-0.13%)
Feb 21, 2003 0.7400 0.7500 0.7400 0.7500 72,300 +0.00(+0.00%)
Feb 20, 2003 0.7400 0.8100 0.7100 0.7500 62,500 +0.00(+0.13%)
Feb 19, 2003 0.7500 0.7900 0.7400 0.7490 14,200 -0.01(-1.45%)
Feb 18, 2003 0.7400 0.7800 0.7400 0.7600 56,000 +0.01(+1.33%)
Feb 14, 2003 0.7700 0.7700 0.7300 0.7500 20,600 -0.02(-2.60%)
Feb 13, 2003 0.8500 0.8700 0.6500 0.7700 85,200 -0.03(-3.75%)
Feb 12, 2003 0.8300 0.8300 0.7800 0.8000 61,200 -0.03(-3.61%)
Feb 11, 2003 0.9000 0.9000 0.8100 0.8300 45,300 -0.06(-6.74%)
Feb 10, 2003 0.8800 0.9100 0.8800 0.8900 20,000 -0.01(-1.11%)
Feb 07, 2003 0.9900 1.000 0.8600 0.9000 87,800 -0.06(-6.25%)
Feb 06, 2003 0.9600 1.000 0.9600 0.9600 31,400 +0.02(+2.13%)
Feb 05, 2003 0.9300 0.9600 0.9200 0.9400 18,500 +0.01(+1.08%)
Feb 04, 2003 0.9100 1.000 0.9100 0.9300 60,000 -0.01(-1.06%)
Feb 03, 2003 0.9400 0.9800 0.9400 0.9400 28,200 +0.00(+0.00%)
Jan 31, 2003 0.9800 0.9800 0.9200 0.9400 31,800 -0.03(-3.09%)
Jan 30, 2003 0.9500 1.030 0.9100 0.9700 56,300 -0.01(-1.02%)
Jan 29, 2003 1.000 1.000 0.9800 0.9800 5,600 +0.00(+0.00%)
Jan 28, 2003 0.9500 0.9800 0.9500 0.9800 6,900 -0.02(-2.00%)
Jan 27, 2003 1.010 1.050 0.9600 1.000 17,500 -0.02(-1.96%)
Jan 24, 2003 0.9500 1.070 0.9000 1.020 181,000 +0.07(+7.37%)
Jan 23, 2003 1.030 1.040 0.9500 0.9500 62,900 -0.06(-5.94%)
Jan 22, 2003 0.9700 1.090 0.9700 1.010 227,800 -0.01(-0.98%)
Jan 21, 2003 1.180 1.180 0.9500 1.020 128,500 -0.16(-13.56%)
Jan 17, 2003 1.190 1.190 1.100 1.180 144,800 +0.03(+2.61%)
Jan 16, 2003 1.080 1.150 1.080 1.150 166,900 +0.05(+4.55%)
Jan 15, 2003 1.120 1.140 1.080 1.100 26,900 -0.01(-0.90%)
Jan 14, 2003 1.100 1.140 1.090 1.110 19,500 -0.03(-2.63%)
Jan 13, 2003 1.150 1.170 1.060 1.140 94,300 +0.07(+6.54%)
Jan 10, 2003 1.030 1.190 1.010 1.070 240,700 +0.05(+4.90%)
Jan 09, 2003 1.130 1.140 1.000 1.020 424,600 -0.11(-9.73%)
Jan 08, 2003 1.260 1.260 1.050 1.130 229,100 -0.13(-10.32%)
Jan 07, 2003 1.100 1.260 1.070 1.260 489,000 +0.19(+17.76%)
Jan 06, 2003 1.010 1.080 0.9200 1.070 427,800 +0.12(+12.04%)
Jan 03, 2003 0.9000 0.9600 0.8750 0.9550 229,500 +0.09(+11.05%)
Jan 02, 2003 0.9000 0.9200 0.8000 0.8600 145,400 -0.08(-8.51%)
Dec 31, 2002 0.8100 0.9400 0.8100 0.9400 53,100 +0.09(+10.59%)
Dec 30, 2002 0.7900 0.8700 0.7900 0.8500 11,300 +0.02(+2.41%)
Dec 27, 2002 0.8400 0.8700 0.7200 0.8300 41,400 -0.05(-5.68%)
Dec 26, 2002 0.9100 0.9200 0.8300 0.8800 31,900 +0.00(+0.00%)
Dec 24, 2002 0.8800 0.8800 0.8800 0.8800 700 +0.03(+3.53%)
Dec 23, 2002 0.9100 0.9100 0.7800 0.8500 44,700 -0.02(-2.30%)
Dec 20, 2002 0.9100 0.9100 0.8300 0.8700 83,000 -0.03(-3.33%)
Dec 19, 2002 0.8900 0.9300 0.8400 0.9000 301,800 +0.00(+0.00%)
Dec 18, 2002 0.8500 0.9200 0.8000 0.9000 175,200 +0.04(+4.65%)
Dec 17, 2002 0.7900 0.9400 0.7900 0.8600 300,800 +0.08(+10.26%)
Dec 16, 2002 0.7800 0.8100 0.7000 0.7800 33,900 -0.03(-3.70%)
Dec 13, 2002 0.7100 0.8700 0.7000 0.8100 215,500 +0.11(+15.71%)
Dec 12, 2002 0.7400 0.7700 0.6700 0.7000 16,100 -0.02(-2.78%)
Dec 11, 2002 0.7100 0.7500 0.6800 0.7200 9,400 +0.03(+4.35%)
Dec 10, 2002 0.6900 0.7500 0.6800 0.6900 4,000 -0.01(-1.43%)
Dec 09, 2002 0.7200 0.7500 0.6700 0.7000 22,800 -0.04(-5.41%)
Dec 06, 2002 0.6800 0.7500 0.6700 0.7400 7,500 +0.02(+2.78%)
Dec 05, 2002 0.6700 0.7400 0.6700 0.7200 31,100 -0.01(-1.37%)
Dec 04, 2002 0.6800 0.7400 0.6700 0.7300 41,400 +0.04(+5.80%)
Dec 03, 2002 0.7000 0.7500 0.5500 0.6900 46,100 -0.07(-9.21%)
Dec 02, 2002 0.7000 0.8000 0.6900 0.7600 161,600 +0.00(+0.00%)
Nov 29, 2002 0.6900 0.7600 0.6400 0.7600 16,000 +0.06(+8.57%)
Nov 27, 2002 0.6600 0.7200 0.6300 0.7000 20,400 -0.02(-2.78%)
Nov 26, 2002 0.6500 0.7300 0.6400 0.7200 47,100 +0.07(+10.77%)
Nov 25, 2002 0.6100 0.6600 0.5700 0.6500 53,900 +0.00(+0.00%)
Nov 22, 2002 0.6400 0.6900 0.5900 0.6500 26,600 +0.04(+6.04%)
Nov 21, 2002 0.5600 0.6390 0.5600 0.6130 11,500 +0.00(+0.49%)
Nov 20, 2002 0.5810 0.6100 0.5500 0.6100 19,500 +0.01(+1.67%)
Nov 19, 2002 0.6000 0.6300 0.5700 0.6000 2,800 +0.00(+0.00%)
Nov 18, 2002 0.6200 0.6200 0.5500 0.6000 19,700 -0.01(-1.64%)
Nov 15, 2002 0.6000 0.6300 0.5900 0.6100 10,700 +0.00(+0.00%)
Nov 14, 2002 0.6210 0.6210 0.5700 0.6100 4,600 -0.02(-3.17%)
Nov 13, 2002 0.6200 0.6500 0.5600 0.6300 21,400 +0.01(+1.61%)
Nov 12, 2002 0.6300 0.6300 0.5800 0.6200 4,000 -0.01(-1.59%)
Nov 11, 2002 0.6200 0.6300 0.6000 0.6300 202,700 -0.02(-3.08%)
Nov 08, 2002 0.5900 0.6500 0.5600 0.6500 28,700 +0.06(+10.17%)
Nov 07, 2002 0.5900 0.6000 0.5800 0.5900 25,100 -0.01(-1.67%)
Nov 06, 2002 0.6200 0.6300 0.5900 0.6000 393,600 +0.00(+0.00%)
Nov 05, 2002 0.6100 0.6500 0.5600 0.6000 8,300 +0.00(+0.00%)
Nov 04, 2002 0.6700 0.6700 0.6000 0.6000 18,500 -0.09(-13.04%)
Nov 01, 2002 0.7000 0.7300 0.6500 0.6900 28,400 +0.03(+4.55%)
Oct 31, 2002 0.5800 0.7000 0.5700 0.6600 64,800 +0.04(+6.45%)
Oct 30, 2002 0.6200 0.6700 0.6200 0.6200 5,900 -0.05(-7.46%)
Oct 29, 2002 0.6010 0.6700 0.5600 0.6700 13,200 +0.03(+4.69%)
Oct 28, 2002 0.6110 0.6800 0.5600 0.6400 15,700 +0.00(+0.16%)
Oct 25, 2002 0.6390 0.6390 0.6390 0.6390 200 +0.06(+10.17%)
Oct 24, 2002 0.6000 0.6010 0.5800 0.5800 40,000 -0.05(-7.94%)
Oct 23, 2002 0.6300 0.6300 0.6300 0.6300 100 -0.01(-1.56%)
Oct 22, 2002 0.6500 0.6600 0.6300 0.6400 10,700 -0.01(-1.54%)
Oct 21, 2002 0.6300 0.7000 0.6200 0.6500 14,883 +0.00(+0.15%)
Oct 18, 2002 0.6000 0.6490 0.6000 0.6490 200 +0.03(+4.68%)
Oct 17, 2002 0.6000 0.6300 0.6000 0.6200 5,400 -0.01(-1.43%)
Oct 16, 2002 0.6200 0.6300 0.5800 0.6290 3,300 +0.03(+5.01%)
Oct 15, 2002 0.5850 0.5990 0.5610 0.5990 24,560 -0.00(-0.17%)
Oct 14, 2002 0.5600 0.6000 0.5500 0.6000 75,400 +0.06(+10.70%)
Oct 11, 2002 0.5500 0.5800 0.5300 0.5420 15,300 -0.03(-4.91%)
Oct 10, 2002 0.5800 0.5800 0.5500 0.5700 34,400 +0.01(+1.79%)
Oct 09, 2002 0.5700 0.5700 0.5600 0.5600 4,500 -0.01(-1.75%)
Oct 08, 2002 0.5500 0.5800 0.5500 0.5700 4,900 +0.01(+1.79%)
Oct 07, 2002 0.5600 0.5600 0.5500 0.5600 12,460 +0.00(+0.00%)
Oct 04, 2002 0.5600 0.5600 0.5600 0.5600 2,400 -0.02(-3.45%)
Oct 03, 2002 0.5700 0.5800 0.5500 0.5800 5,200 +0.03(+5.45%)
Oct 02, 2002 0.5100 0.5500 0.5100 0.5500 16,800 -0.05(-8.33%)
Oct 01, 2002 0.6200 0.6200 0.5900 0.6000 3,200 -0.03(-4.76%)
Sep 30, 2002 0.5500 0.6300 0.5500 0.6300 15,600 +0.06(+10.53%)
Sep 27, 2002 0.5600 0.5700 0.5400 0.5700 4,700 +0.00(+0.00%)
Sep 26, 2002 0.5700 0.5900 0.5700 0.5700 2,600 +0.00(+0.00%)
Sep 25, 2002 0.5200 0.5700 0.5100 0.5700 17,235 +0.06(+11.76%)
Sep 24, 2002 0.4800 0.5400 0.4800 0.5100 1,900 +0.03(+6.25%)
Sep 23, 2002 0.5800 0.5800 0.4800 0.4800 73,800 -0.07(-12.73%)
Sep 20, 2002 0.5500 0.5500 0.5500 0.5500 7,500 -0.03(-5.17%)
Sep 19, 2002 0.5600 0.5900 0.5500 0.5800 16,100 +0.00(+0.00%)
Sep 18, 2002 0.5000 0.5900 0.5000 0.5800 82,700 +0.07(+13.73%)
Sep 17, 2002 0.5100 0.5100 0.4800 0.5100 16,170 +0.01(+2.00%)
Sep 16, 2002 0.4900 0.5100 0.4200 0.5000 14,500 +0.02(+4.17%)
Sep 13, 2002 0.4200 0.5000 0.4000 0.4800 123,100 +0.04(+9.09%)
Sep 12, 2002 0.4300 0.4600 0.4100 0.4400 18,200 -0.03(-6.38%)
Sep 11, 2002 0.4530 0.4700 0.4400 0.4700 7,100 +0.01(+2.17%)
Sep 10, 2002 0.4200 0.4800 0.4100 0.4600 46,900 -0.01(-2.13%)
Sep 09, 2002 0.4300 0.4800 0.4200 0.4700 12,400 +0.01(+2.17%)
Sep 06, 2002 0.4310 0.4900 0.3800 0.4600 48,660 +0.00(+0.00%)
Sep 05, 2002 0.4600 0.4600 0.4500 0.4600 1,600 +0.01(+2.22%)
Sep 04, 2002 0.4800 0.4800 0.4300 0.4500 27,900 -0.02(-4.05%)
Sep 03, 2002 0.4700 0.4800 0.4500 0.4690 25,200 -0.02(-4.29%)
Aug 30, 2002 0.4500 0.4900 0.4500 0.4900 38,500 +0.04(+8.89%)
Aug 29, 2002 0.4300 0.4500 0.4300 0.4500 1,100 -0.01(-2.17%)
Aug 28, 2002 0.4800 0.4800 0.4200 0.4600 2,840 +0.01(+1.10%)
Aug 27, 2002 0.4800 0.5000 0.4200 0.4550 34,900 +0.04(+8.33%)
Aug 26, 2002 0.4400 0.4600 0.4200 0.4200 5,600 +0.01(+2.44%)
Aug 23, 2002 0.4400 0.5000 0.4100 0.4100 101,700 -0.06(-12.02%)
Aug 22, 2002 0.4800 0.4800 0.4300 0.4660 58,900 -0.00(-0.85%)
Aug 21, 2002 0.3910 0.4700 0.3900 0.4700 78,800 +0.02(+4.44%)
Aug 20, 2002 0.4800 0.4900 0.3800 0.4500 52,600 +0.00(+0.00%)
Aug 16, 2002 0.4000 0.4600 0.3500 0.4500 2,392,300 +0.06(+15.38%)
Aug 15, 2002 0.4000 0.4000 0.3300 0.3900 1,191,800 +0.01(+2.63%)
Aug 14, 2002 0.3600 0.4400 0.3500 0.3800 75,700 +0.00(+0.26%)
Aug 13, 2002 0.4000 0.4200 0.3600 0.3790 240,600 -0.07(-15.78%)
Aug 12, 2002 0.4100 0.4700 0.4000 0.4500 66,200 -0.01(-2.17%)
Aug 07, 2002 0.5000 0.5200 0.4500 0.4600 37,860 -0.03(-6.12%)
Aug 06, 2002 0.5000 0.5900 0.4300 0.4900 125,821 -0.04(-7.55%)
Aug 05, 2002 0.4950 0.5700 0.4700 0.5300 26,100 -0.02(-3.64%)
Aug 02, 2002 0.6300 0.6400 0.4500 0.5500 133,240 -0.07(-11.15%)
Aug 01, 2002 0.6000 0.6400 0.5800 0.6190 9,800 -0.00(-0.16%)
Jul 31, 2002 0.6700 0.6700 0.5800 0.6200 21,500 -0.07(-10.14%)
Jul 30, 2002 0.6700 0.7200 0.6500 0.6900 13,100 -0.01(-1.43%)
Jul 29, 2002 0.7000 0.7500 0.6400 0.7000 17,400 +0.04(+6.06%)
Jul 26, 2002 0.6900 0.7800 0.5800 0.6600 36,500 -0.10(-13.16%)
Jul 25, 2002 0.7300 0.7690 0.7100 0.7600 21,100 +0.06(+8.57%)
Jul 24, 2002 0.6700 0.7400 0.6700 0.7000 40,000 -0.05(-6.67%)
Jul 23, 2002 0.8000 0.8000 0.6700 0.7500 19,800 +0.00(+0.00%)
Jul 22, 2002 0.7200 0.7500 0.6700 0.7500 15,900 +0.03(+4.17%)
Jul 19, 2002 0.7700 0.7800 0.6800 0.7200 18,400 -0.02(-2.70%)
Jul 17, 2002 0.7800 0.8200 0.6300 0.7400 56,700 +0.03(+4.23%)
Jul 12, 2002 0.7400 0.7400 0.6900 0.7100 6,400 -0.01(-1.39%)
Jul 11, 2002 0.7200 0.7400 0.6500 0.7200 25,100 -0.01(-1.37%)
Jul 10, 2002 0.6700 0.7800 0.6700 0.7300 53,000 +0.05(+7.35%)
Jul 09, 2002 0.6500 0.6800 0.6500 0.6800 39,500 +0.00(+0.00%)
Jul 08, 2002 0.6300 0.6900 0.6300 0.6800 10,400 +0.05(+7.94%)
Jul 05, 2002 0.6000 0.6500 0.5500 0.6300 16,600 +0.05(+8.62%)
Jul 04, 2002 0.5900 0.6200 0.5800 0.5800 136,200 +0.00(+0.00%)
Jul 03, 2002 0.5900 0.6200 0.5800 0.5800 136,200 -0.03(-4.92%)
Jul 02, 2002 0.5800 0.6100 0.5500 0.6100 87,100 +0.00(+0.00%)
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.