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

Liveperson Inc (NQ: LPSN )

0.7325 +0.0114 (+1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 28, 2003 6.700 6.860 6.700 6.790 58,929 +0.08(+1.19%)
Nov 26, 2003 6.760 6.890 6.600 6.710 661,869 -0.31(-4.42%)
Nov 25, 2003 7.140 7.220 6.770 7.020 2,068,912 -0.14(-1.96%)
Nov 24, 2003 6.150 7.480 6.110 7.160 1,848,926 +1.08(+17.76%)
Nov 21, 2003 5.800 6.180 5.630 6.080 971,450 +0.49(+8.77%)
Nov 20, 2003 6.150 6.150 5.500 5.590 776,063 -0.54(-8.81%)
Nov 19, 2003 6.010 6.150 5.810 6.130 673,088 +0.13(+2.17%)
Nov 18, 2003 5.730 6.050 5.400 6.000 803,420 +0.24(+4.17%)
Nov 17, 2003 5.700 5.990 5.600 5.760 298,339 -0.09(-1.54%)
Nov 14, 2003 5.460 5.850 5.450 5.850 284,495 +0.25(+4.46%)
Nov 13, 2003 5.350 5.670 4.860 5.600 1,034,403 +0.40(+7.69%)
Nov 12, 2003 5.310 5.340 5.040 5.200 381,599 -0.14(-2.62%)
Nov 11, 2003 5.440 5.550 5.300 5.340 194,741 -0.21(-3.78%)
Nov 10, 2003 5.900 6.190 5.490 5.550 1,203,136 -0.25(-4.31%)
Nov 07, 2003 5.800 5.900 5.700 5.800 294,050 +0.00(+0.00%)
Nov 06, 2003 5.900 6.039 5.700 5.800 729,640 -0.28(-4.61%)
Nov 05, 2003 5.000 6.080 4.950 6.080 1,900,540 +1.07(+21.36%)
Nov 04, 2003 5.250 5.300 4.750 5.010 252,103 -0.35(-6.53%)
Nov 03, 2003 5.300 5.450 5.100 5.360 232,567 +0.11(+2.10%)
Oct 31, 2003 5.350 5.450 5.060 5.250 324,940 -0.34(-6.08%)
Oct 30, 2003 5.050 5.750 5.190 5.590 523,011 +0.54(+10.69%)
Oct 29, 2003 5.360 5.410 4.720 5.050 715,067 -0.30(-5.61%)
Oct 28, 2003 5.750 5.760 5.160 5.350 597,766 -0.23(-4.12%)
Oct 27, 2003 5.600 6.020 5.520 5.580 1,004,200 -0.02(-0.36%)
Oct 24, 2003 5.150 5.680 5.000 5.600 1,466,300 +0.35(+6.67%)
Oct 23, 2003 4.500 5.270 4.360 5.250 845,800 +0.79(+17.71%)
Oct 22, 2003 4.490 4.500 4.300 4.460 143,100 +0.05(+1.13%)
Oct 21, 2003 4.300 4.500 4.220 4.410 343,120 +0.15(+3.52%)
Oct 20, 2003 4.250 4.420 4.030 4.260 239,878 +0.11(+2.65%)
Oct 17, 2003 4.050 4.180 4.020 4.150 209,250 +0.14(+3.49%)
Oct 16, 2003 3.850 4.070 3.800 4.010 373,749 +0.16(+4.16%)
Oct 15, 2003 4.000 4.020 3.750 3.850 377,205 -0.15(-3.75%)
Oct 14, 2003 3.920 4.060 3.880 4.000 162,917 -0.05(-1.19%)
Oct 13, 2003 4.240 4.400 3.880 4.048 284,146 -0.14(-3.39%)
Oct 10, 2003 4.450 4.450 4.070 4.190 539,349 -0.15(-3.46%)
Oct 09, 2003 4.450 4.460 4.300 4.340 272,264 -0.03(-0.69%)
Oct 08, 2003 4.410 4.540 4.280 4.370 462,585 -0.08(-1.80%)
Oct 07, 2003 4.300 4.630 4.220 4.450 219,436 +0.18(+4.22%)
Oct 06, 2003 4.300 4.310 4.110 4.270 156,822 +0.14(+3.34%)
Oct 03, 2003 4.440 4.480 4.120 4.132 344,163 -0.07(-1.62%)
Oct 02, 2003 4.080 4.220 3.990 4.200 344,275 +0.14(+3.45%)
Oct 01, 2003 4.180 4.180 3.840 4.060 378,182 +0.01(+0.25%)
Sep 30, 2003 3.730 4.170 3.650 4.050 703,493 +0.30(+8.00%)
Sep 29, 2003 3.580 3.750 3.550 3.750 678,680 +0.15(+4.17%)
Sep 26, 2003 3.510 3.600 3.390 3.600 961,876 +0.00(+0.00%)
Sep 25, 2003 3.600 3.640 3.350 3.600 153,987 +0.07(+1.98%)
Sep 24, 2003 3.430 3.480 3.360 3.530 176,275 +0.16(+4.75%)
Sep 23, 2003 3.400 3.451 3.350 3.370 152,419 -0.06(-1.75%)
Sep 22, 2003 3.380 3.500 3.320 3.430 340,448 -0.05(-1.44%)
Sep 19, 2003 3.650 3.650 3.250 3.480 422,811 -0.12(-3.33%)
Sep 18, 2003 3.630 3.670 3.550 3.600 289,884 +0.08(+2.27%)
Sep 17, 2003 3.650 3.660 3.510 3.520 155,071 -0.12(-3.30%)
Sep 16, 2003 3.700 3.750 3.532 3.640 442,059 +0.04(+1.11%)
Sep 15, 2003 3.800 3.830 3.510 3.600 343,900 -0.20(-5.26%)
Sep 12, 2003 3.750 3.940 3.630 3.800 380,200 +0.02(+0.53%)
Sep 11, 2003 3.480 3.790 3.480 3.780 118,400 +0.23(+6.48%)
Sep 10, 2003 3.700 3.750 3.400 3.550 305,900 -0.11(-3.01%)
Sep 09, 2003 3.750 3.761 3.600 3.660 475,400 -0.09(-2.40%)
Sep 08, 2003 3.720 3.800 3.670 3.750 715,600 +0.08(+2.18%)
Sep 05, 2003 3.480 3.850 3.350 3.670 1,101,700 +0.19(+5.46%)
Sep 04, 2003 3.200 3.540 3.100 3.480 875,800 +0.28(+8.75%)
Sep 03, 2003 3.250 3.250 3.010 3.200 532,900 +0.06(+1.91%)
Sep 02, 2003 3.240 3.270 3.130 3.140 214,400 -0.15(-4.56%)
Aug 29, 2003 3.000 3.290 2.950 3.290 281,800 +0.24(+7.87%)
Aug 28, 2003 3.040 3.060 2.900 3.050 208,500 +0.00(+0.00%)
Aug 27, 2003 3.050 3.050 2.950 3.050 216,400 +0.07(+2.35%)
Aug 26, 2003 3.050 3.100 2.880 2.980 133,900 -0.04(-1.32%)
Aug 25, 2003 2.950 3.020 2.750 3.020 169,500 +0.02(+0.67%)
Aug 22, 2003 3.100 3.110 3.000 3.000 201,800 -0.10(-3.23%)
Aug 21, 2003 3.110 3.200 3.020 3.100 180,300 -0.10(-3.13%)
Aug 20, 2003 3.200 3.320 3.090 3.200 341,400 -0.11(-3.32%)
Aug 19, 2003 2.980 3.420 2.850 3.310 441,700 +0.36(+12.20%)
Aug 18, 2003 2.950 2.990 2.820 2.950 125,000 +0.00(+0.00%)
Aug 15, 2003 3.000 3.006 2.740 2.950 93,500 +0.03(+1.03%)
Aug 14, 2003 2.840 3.000 2.710 2.920 160,500 +0.10(+3.55%)
Aug 13, 2003 2.800 2.820 2.690 2.820 115,900 +0.07(+2.55%)
Aug 12, 2003 2.650 2.790 2.650 2.750 165,400 -0.01(-0.36%)
Aug 11, 2003 2.900 2.900 2.660 2.760 173,700 -0.14(-4.83%)
Aug 08, 2003 2.850 2.930 2.750 2.900 200,100 +0.05(+1.75%)
Aug 07, 2003 2.800 2.970 2.650 2.850 217,300 -0.03(-1.14%)
Aug 06, 2003 3.050 3.050 2.750 2.883 98,100 -0.03(-0.93%)
Aug 05, 2003 2.950 3.250 2.840 2.910 370,400 -0.07(-2.35%)
Aug 04, 2003 2.870 3.000 2.810 2.980 331,600 +0.07(+2.41%)
Aug 01, 2003 2.860 2.960 2.700 2.910 146,000 +0.16(+5.82%)
Jul 31, 2003 2.810 2.990 2.670 2.750 292,200 -0.14(-4.84%)
Jul 30, 2003 2.930 2.940 2.710 2.890 263,800 -0.05(-1.70%)
Jul 29, 2003 2.840 3.000 2.470 2.940 673,600 +0.35(+13.51%)
Jul 28, 2003 2.780 2.860 2.520 2.590 1,620,400 -0.11(-4.04%)
Jul 25, 2003 2.470 2.840 2.340 2.699 1,120,400 +0.10(+3.81%)
Jul 24, 2003 2.200 2.690 2.100 2.600 1,840,100 +0.46(+21.50%)
Jul 23, 2003 2.080 2.230 2.030 2.140 689,500 +0.11(+5.42%)
Jul 22, 2003 1.940 2.040 1.880 2.030 79,300 +0.15(+7.98%)
Jul 21, 2003 2.060 2.060 1.840 1.880 91,500 -0.02(-1.05%)
Jul 18, 2003 1.950 2.050 1.850 1.900 237,100 +0.05(+2.70%)
Jul 17, 2003 2.200 2.270 1.850 1.850 314,400 -0.32(-14.75%)
Jul 16, 2003 1.990 2.190 1.950 2.170 1,745,500 +0.23(+11.86%)
Jul 15, 2003 1.910 2.000 1.880 1.940 154,300 +0.06(+3.47%)
Jul 14, 2003 1.950 1.960 1.870 1.875 326,900 -0.02(-1.32%)
Jul 11, 2003 1.930 1.970 1.800 1.900 134,408 -0.05(-2.56%)
Jul 10, 2003 2.000 2.000 1.830 1.950 223,800 -0.04(-2.01%)
Jul 09, 2003 2.120 2.120 1.850 1.990 405,700 -0.09(-4.33%)
Jul 08, 2003 2.080 2.300 2.020 2.080 2,217,400 +0.03(+1.46%)
Jul 07, 2003 1.850 2.090 1.800 2.050 1,263,700 +0.20(+10.81%)
Jul 03, 2003 1.725 1.850 1.710 1.850 136,300 +0.10(+5.71%)
Jul 02, 2003 1.700 1.770 1.650 1.750 65,300 +0.05(+2.94%)
Jul 01, 2003 1.690 1.740 1.640 1.700 46,600 -0.05(-2.86%)
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%)
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.