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

Compx International Inc (NY: CIX )

24.62 +1.21 (+5.17%)
Official Closing Price Updated: 8:00 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 (%)
Apr 30, 2004 11.66 11.72 11.30 11.30 8,886 -0.39(-3.35%)
Apr 29, 2004 11.58 11.75 11.58 11.69 7,325 +0.23(+2.04%)
Apr 28, 2004 11.70 11.70 11.41 11.46 11,408 -0.41(-3.44%)
Apr 27, 2004 12.07 12.07 11.82 11.87 11,048 -0.27(-2.20%)
Apr 26, 2004 12.28 12.28 12.12 12.13 7,325 -0.16(-1.29%)
Apr 23, 2004 12.32 12.37 12.29 12.29 5,884 -0.08(-0.61%)
Apr 22, 2004 12.29 12.66 12.25 12.37 20,655 +0.03(+0.27%)
Apr 21, 2004 12.31 12.41 12.31 12.33 3,962 +0.03(+0.20%)
Apr 20, 2004 12.30 12.38 12.20 12.31 11,648 -0.03(-0.27%)
Apr 19, 2004 11.95 12.66 11.95 12.34 38,789 +0.43(+3.64%)
Apr 16, 2004 11.78 11.99 11.74 11.91 35,306 +0.16(+1.35%)
Apr 15, 2004 11.31 11.99 11.24 11.75 35,186 +0.51(+4.52%)
Apr 14, 2004 11.18 11.28 11.16 11.24 8,886 +0.02(+0.22%)
Apr 13, 2004 11.24 11.24 11.16 11.22 7,445 -0.02(-0.22%)
Apr 12, 2004 11.22 11.27 11.12 11.24 6,364 +0.05(+0.45%)
Apr 08, 2004 11.22 11.22 11.07 11.19 17,052 -0.02(-0.15%)
Apr 07, 2004 11.22 11.22 11.17 11.21 5,404 +0.05(+0.45%)
Apr 06, 2004 11.24 11.24 11.16 11.16 6,845 -0.13(-1.18%)
Apr 05, 2004 11.24 11.29 11.07 11.29 17,533 +0.07(+0.59%)
Apr 02, 2004 10.88 11.28 10.88 11.22 12,249 +0.32(+2.98%)
Apr 01, 2004 11.20 11.20 10.83 10.90 25,098 -0.23(-2.09%)
Mar 31, 2004 11.32 11.32 11.13 11.13 23,777 -0.27(-2.41%)
Mar 30, 2004 11.57 11.57 11.32 11.41 17,413 -0.17(-1.44%)
Mar 29, 2004 11.20 11.57 11.18 11.57 20,055 +0.45(+4.04%)
Mar 26, 2004 11.12 11.13 10.99 11.12 2,641 +0.07(+0.68%)
Mar 25, 2004 10.95 11.05 10.88 11.05 6,244 +0.18(+1.69%)
Mar 24, 2004 10.99 10.99 10.83 10.87 15,251 -0.08(-0.76%)
Mar 23, 2004 11.13 11.13 10.91 10.95 10,327 -0.14(-1.28%)
Mar 22, 2004 11.03 11.14 10.87 11.09 25,699 +0.10(+0.91%)
Mar 19, 2004 10.84 10.99 10.83 10.99 28,821 +0.13(+1.23%)
Mar 18, 2004 10.87 11.19 10.86 10.86 49,837 -0.01(-0.08%)
Mar 17, 2004 10.59 10.95 10.35 10.87 16,212 +0.23(+2.19%)
Mar 16, 2004 11.09 11.24 10.58 10.63 19,814 -0.41(-3.70%)
Mar 15, 2004 10.78 11.62 10.78 11.04 66,409 +0.37(+3.43%)
Mar 12, 2004 10.28 10.73 10.28 10.68 26,539 +0.46(+4.48%)
Mar 11, 2004 9.576 10.37 9.568 10.22 24,978 +0.64(+6.70%)
Mar 10, 2004 9.934 9.934 9.493 9.576 33,385 -0.40(-4.01%)
Mar 09, 2004 9.701 10.20 9.676 9.976 29,902 +0.46(+4.81%)
Mar 08, 2004 8.810 9.518 8.752 9.518 29,181 +0.79(+9.06%)
Mar 05, 2004 8.685 8.785 8.685 8.727 3,002 -0.04(-0.47%)
Mar 04, 2004 8.993 8.993 8.610 8.768 30,502 -0.22(-2.41%)
Mar 03, 2004 9.368 9.368 8.494 8.985 103,517 -0.42(-4.51%)
Mar 02, 2004 9.676 9.676 9.368 9.410 12,609 -0.18(-1.91%)
Mar 01, 2004 9.368 9.659 9.326 9.593 24,138 +0.14(+1.50%)
Feb 27, 2004 9.260 9.493 9.118 9.451 52,359 +0.27(+2.99%)
Feb 26, 2004 9.368 9.401 9.160 9.176 37,588 +0.02(+0.18%)
Feb 25, 2004 8.952 9.435 8.860 9.160 121,411 +0.13(+1.48%)
Feb 24, 2004 9.201 9.493 9.027 9.027 22,216 -0.17(-1.81%)
Feb 23, 2004 8.860 9.326 8.710 9.193 128,376 +0.34(+3.86%)
Feb 20, 2004 8.469 9.035 8.469 8.852 31,463 +0.49(+5.88%)
Feb 19, 2004 8.161 8.477 8.161 8.360 18,013 +0.24(+2.97%)
Feb 18, 2004 7.703 8.161 7.703 8.119 42,872 +0.42(+5.41%)
Feb 17, 2004 7.295 7.911 7.295 7.703 1,131,851 +0.33(+4.52%)
Feb 13, 2004 6.970 7.578 6.970 7.369 19,814 +0.45(+6.50%)
Feb 12, 2004 6.920 6.920 6.920 6.920 1,200 +0.03(+0.48%)
Feb 11, 2004 6.837 6.928 6.828 6.886 14,891 +0.02(+0.24%)
Feb 10, 2004 6.670 6.870 6.662 6.870 12,009 +0.17(+2.48%)
Feb 09, 2004 6.537 6.703 6.528 6.703 13,930 +0.37(+5.92%)
Feb 06, 2004 6.354 6.354 6.279 6.329 4,923 -0.06(-0.91%)
Feb 05, 2004 6.337 6.387 6.337 6.387 2,762 +0.06(+0.92%)
Feb 04, 2004 6.387 6.387 6.329 6.329 1,200 -0.08(-1.30%)
Feb 03, 2004 6.287 6.412 6.287 6.412 8,166 +0.17(+2.67%)
Feb 02, 2004 6.245 6.245 6.237 6.245 600 -0.02(-0.40%)
Jan 30, 2004 6.270 6.270 6.270 6.270 0 +0.00(+0.00%)
Jan 29, 2004 6.270 6.270 6.270 6.270 120 +0.01(+0.13%)
Jan 28, 2004 6.262 6.320 6.254 6.262 6,004 +0.09(+1.48%)
Jan 27, 2004 6.137 6.170 6.079 6.170 3,722 +0.03(+0.54%)
Jan 26, 2004 6.087 6.137 6.079 6.137 2,521 +0.04(+0.68%)
Jan 23, 2004 6.054 6.204 6.054 6.095 3,722 +0.02(+0.27%)
Jan 22, 2004 6.045 6.079 6.037 6.079 1,681 +0.00(+0.00%)
Jan 21, 2004 6.079 6.079 6.037 6.079 2,762 -0.02(-0.41%)
Jan 20, 2004 6.087 6.104 6.037 6.104 3,362 -0.02(-0.41%)
Jan 16, 2004 5.995 6.129 5.995 6.129 4,683 +0.09(+1.52%)
Jan 15, 2004 5.829 6.095 5.829 6.037 7,085 +0.25(+4.32%)
Jan 14, 2004 5.608 5.787 5.608 5.787 11,528 +0.20(+3.58%)
Jan 13, 2004 5.587 5.587 5.587 5.587 240 +0.00(+0.00%)
Jan 12, 2004 5.463 5.587 5.463 5.587 4,683 +0.13(+2.44%)
Jan 09, 2004 5.446 5.454 5.446 5.454 3,962 +0.04(+0.77%)
Jan 08, 2004 5.404 5.413 5.396 5.413 1,080 +0.04(+0.78%)
Jan 07, 2004 5.254 5.371 5.254 5.371 6,364 +0.08(+1.57%)
Jan 06, 2004 5.288 5.288 5.254 5.288 46,595 +0.00(+0.00%)
Jan 05, 2004 5.296 5.296 5.288 5.288 720 -0.04(-0.78%)
Jan 02, 2004 5.329 5.329 5.329 5.329 21,135 +0.00(+0.00%)
Dec 31, 2003 5.329 5.329 5.329 5.329 240 +0.01(+0.16%)
Dec 30, 2003 5.404 5.537 5.321 5.321 4,803 -0.08(-1.54%)
Dec 29, 2003 5.163 5.404 5.146 5.404 5,163 +0.24(+4.68%)
Dec 26, 2003 5.113 5.163 5.113 5.163 840 +0.07(+1.47%)
Dec 24, 2003 5.088 5.088 5.088 5.088 1,200 +0.07(+1.50%)
Dec 23, 2003 5.013 5.013 5.013 5.013 0 +0.00(+0.00%)
Dec 22, 2003 5.013 5.013 5.013 5.013 1,320 -0.02(-0.50%)
Dec 19, 2003 5.038 5.038 5.038 5.038 720 +0.00(+0.00%)
Dec 18, 2003 5.080 5.080 5.038 5.038 720 -0.04(-0.82%)
Dec 17, 2003 5.080 5.080 5.080 5.080 360 +0.00(+0.00%)
Dec 16, 2003 5.080 5.080 5.080 5.080 1,921 +0.03(+0.66%)
Dec 15, 2003 5.138 5.046 5.046 5.046 11,288 -0.09(-1.78%)
Dec 12, 2003 5.213 5.213 5.138 5.138 24,018 -0.15(-2.83%)
Dec 11, 2003 5.354 5.354 5.263 5.288 6,484 -0.11(-2.01%)
Dec 10, 2003 5.321 5.396 5.321 5.396 2,641 +0.11(+2.05%)
Dec 09, 2003 5.279 5.279 5.279 5.288 2,882 +0.00(+0.00%)
Dec 08, 2003 5.288 5.288 5.288 5.288 0 +0.00(+0.00%)
Dec 05, 2003 5.288 5.288 5.288 5.288 240 +0.04(+0.79%)
Dec 04, 2003 5.246 5.246 5.246 5.246 0 +0.00(+0.00%)
Dec 03, 2003 5.279 5.279 5.246 5.246 1,801 +0.04(+0.80%)
Dec 02, 2003 5.204 5.204 5.204 5.204 53,800 -0.04(-0.79%)
Dec 01, 2003 5.246 5.246 5.246 5.246 1,080 -0.01(-0.16%)
Nov 28, 2003 5.254 5.254 5.254 5.254 240 -0.03(-0.63%)
Nov 26, 2003 5.263 5.288 5.263 5.288 4,203 -0.04(-0.78%)
Nov 25, 2003 5.163 5.329 5.163 5.329 4,563 +0.28(+5.61%)
Nov 24, 2003 5.046 5.046 5.046 5.046 600 +0.00(+0.00%)
Nov 21, 2003 5.046 5.046 5.046 5.046 360 +0.00(+0.00%)
Nov 20, 2003 5.046 5.046 5.046 5.046 120 +0.01(+0.17%)
Nov 19, 2003 5.038 5.038 5.038 5.038 0 +0.04(+0.83%)
Nov 18, 2003 4.996 4.996 4.996 4.996 0 +0.00(+0.00%)
Nov 17, 2003 4.996 4.996 4.996 4.996 10,928 -0.12(-2.28%)
Nov 14, 2003 5.129 5.129 5.113 5.113 1,801 -0.01(-0.16%)
Nov 13, 2003 5.121 5.121 5.121 5.121 120 +0.00(+0.00%)
Nov 12, 2003 5.129 5.129 5.121 5.121 1,801 +0.04(+0.82%)
Nov 11, 2003 5.163 5.163 5.063 5.080 8,406 -0.03(-0.65%)
Nov 10, 2003 4.955 5.113 4.955 5.113 7,805 +0.23(+4.78%)
Nov 07, 2003 4.880 4.880 4.880 4.880 0 +0.03(+0.69%)
Nov 06, 2003 4.913 4.988 4.846 4.846 6,604 -0.12(-2.35%)
Nov 05, 2003 4.821 4.996 4.821 4.963 7,325 +0.13(+2.76%)
Nov 04, 2003 4.830 4.830 4.788 4.830 4,863 -0.31(-6.00%)
Nov 03, 2003 5.138 5.138 5.138 5.138 0 +0.00(+0.00%)
Oct 31, 2003 5.046 5.138 5.046 5.138 8,046 -0.11(-2.06%)
Oct 30, 2003 5.346 5.346 5.271 5.246 4,563 -0.02(-0.32%)
Oct 29, 2003 5.246 5.313 5.204 5.263 7,205 -0.15(-2.77%)
Oct 28, 2003 5.413 5.413 5.413 5.413 1,441 -0.04(-0.76%)
Oct 27, 2003 5.513 5.513 5.454 5.454 26,059 -0.08(-1.50%)
Oct 24, 2003 5.537 5.537 5.529 5.537 6,244 +0.00(+0.00%)
Oct 23, 2003 5.446 5.537 5.429 5.537 14,891 +0.08(+1.53%)
Oct 22, 2003 5.488 5.488 5.429 5.454 3,722 +0.03(+0.61%)
Oct 21, 2003 5.404 5.446 5.404 5.421 33,985 +0.01(+0.15%)
Oct 20, 2003 5.371 5.371 5.371 5.413 7,925 +0.04(+0.78%)
Oct 17, 2003 5.579 5.579 5.371 5.371 3,242 -0.42(-7.19%)
Oct 16, 2003 5.787 5.787 5.787 5.787 240 -0.04(-0.71%)
Oct 15, 2003 5.829 5.829 5.829 5.829 6,725 -0.08(-1.41%)
Oct 14, 2003 5.912 5.912 5.912 5.912 480 +0.00(+0.00%)
Oct 13, 2003 5.912 5.912 5.912 5.912 600 +0.00(+0.00%)
Oct 10, 2003 5.912 5.912 5.912 5.912 1,921 +0.00(+0.00%)
Oct 09, 2003 5.887 5.912 5.887 5.912 15,371 +0.08(+1.43%)
Oct 08, 2003 5.762 5.829 5.762 5.829 2,882 +0.19(+3.40%)
Oct 07, 2003 5.637 5.637 5.637 5.637 360 -0.04(-0.73%)
Oct 06, 2003 5.679 5.679 5.679 5.679 720 -0.07(-1.16%)
Oct 03, 2003 5.746 5.746 5.746 5.746 1,200 -0.04(-0.72%)
Oct 02, 2003 5.821 5.821 5.779 5.787 9,727 +0.04(+0.72%)
Oct 01, 2003 5.754 5.754 5.746 5.746 840 +0.00(+0.00%)
Sep 30, 2003 5.671 5.829 5.671 5.746 11,648 +0.17(+3.14%)
Sep 29, 2003 5.571 5.571 5.571 5.571 2,161 -0.03(-0.59%)
Sep 26, 2003 5.396 5.604 5.396 5.604 4,803 +0.15(+2.75%)
Sep 25, 2003 5.338 5.454 5.338 5.454 3,602 +0.09(+1.71%)
Sep 24, 2003 5.363 5.363 5.363 5.363 3,842 +0.00(+0.00%)
Sep 23, 2003 5.296 5.296 5.263 5.363 9,487 +0.10(+1.90%)
Sep 22, 2003 5.221 5.263 5.221 5.263 600 +0.06(+1.12%)
Sep 19, 2003 5.229 5.229 5.204 5.204 720 -0.07(-1.26%)
Sep 18, 2003 5.254 5.271 5.254 5.271 4,203 +0.02(+0.48%)
Sep 17, 2003 5.196 5.313 5.196 5.246 15,491 +0.12(+2.44%)
Sep 16, 2003 5.030 5.121 5.080 5.121 1,080 +0.09(+1.82%)
Sep 15, 2003 5.030 5.030 5.030 5.030 600 +0.00(+0.00%)
Sep 12, 2003 5.080 5.080 5.030 5.030 2,882 -0.03(-0.66%)
Sep 11, 2003 5.013 5.071 4.996 5.063 26,780 +0.03(+0.66%)
Sep 10, 2003 4.955 5.046 4.955 5.030 19,334 +0.10(+2.03%)
Sep 09, 2003 4.888 4.930 4.888 4.930 600 +0.08(+1.72%)
Sep 08, 2003 4.788 4.871 4.788 4.846 21,496 +0.18(+3.93%)
Sep 05, 2003 4.646 4.663 4.597 4.663 8,886 -0.02(-0.53%)
Sep 04, 2003 4.663 4.721 4.622 4.688 4,323 -0.02(-0.35%)
Sep 03, 2003 4.638 4.738 4.622 4.705 36,387 +0.09(+1.99%)
Sep 02, 2003 4.580 4.622 4.580 4.613 6,124 +0.05(+1.09%)
Aug 29, 2003 4.613 4.613 4.563 4.563 2,041 -0.02(-0.36%)
Aug 28, 2003 4.605 4.605 4.580 4.580 360 +0.00(+0.00%)
Aug 27, 2003 4.513 4.622 4.513 4.580 11,288 +0.03(+0.73%)
Aug 26, 2003 4.622 4.622 4.547 4.547 2,041 -0.03(-0.73%)
Aug 25, 2003 4.646 4.646 4.580 4.580 4,683 -0.17(-3.51%)
Aug 22, 2003 4.746 4.746 4.746 4.746 360 -0.02(-0.35%)
Aug 21, 2003 4.780 4.780 4.663 4.763 5,524 +0.00(+0.00%)
Aug 20, 2003 4.788 4.788 4.746 4.763 1,681 -0.02(-0.52%)
Aug 19, 2003 4.805 4.821 4.788 4.788 1,441 -0.03(-0.69%)
Aug 18, 2003 4.746 4.863 4.746 4.821 2,882 +0.07(+1.58%)
Aug 15, 2003 4.746 4.746 4.746 4.746 120 +0.00(+0.00%)
Aug 14, 2003 4.780 4.780 4.746 4.746 480 +0.02(+0.35%)
Aug 13, 2003 4.730 4.730 4.671 4.730 6,244 -0.02(-0.35%)
Aug 12, 2003 4.788 4.805 4.746 4.746 3,362 -0.08(-1.72%)
Aug 11, 2003 4.688 4.913 4.688 4.830 8,286 +0.17(+3.57%)
Aug 08, 2003 4.680 4.680 4.605 4.663 1,561 -0.02(-0.36%)
Aug 07, 2003 4.405 4.680 4.405 4.680 7,205 +0.33(+7.66%)
Aug 06, 2003 4.347 4.347 4.347 4.347 240 -0.02(-0.57%)
Aug 05, 2003 4.263 4.372 4.263 4.372 2,762 +0.12(+2.74%)
Aug 04, 2003 4.263 4.263 4.255 4.255 1,320 +0.00(+0.00%)
Aug 01, 2003 4.297 4.297 4.247 4.255 3,242 -0.10(-2.29%)
Jul 31, 2003 4.372 4.372 4.355 4.355 1,801 -0.02(-0.38%)
Jul 30, 2003 4.438 4.438 4.372 4.372 10,808 -0.08(-1.87%)
Jul 29, 2003 4.538 4.538 4.413 4.455 4,683 -0.10(-2.19%)
Jul 28, 2003 4.622 4.622 4.555 4.555 600 -0.09(-1.97%)
Jul 25, 2003 4.555 4.646 4.555 4.646 22,817 +0.07(+1.45%)
Jul 24, 2003 4.630 4.630 4.580 4.580 2,161 -0.13(-2.83%)
Jul 23, 2003 4.846 4.846 4.713 4.713 4,563 -0.16(-3.25%)
Jul 22, 2003 4.871 4.871 4.871 4.871 120 -0.04(-0.85%)
Jul 21, 2003 4.955 4.955 4.871 4.913 4,323 -0.04(-0.84%)
Jul 18, 2003 4.955 4.955 4.955 4.955 120 +0.00(+0.00%)
Jul 17, 2003 4.971 4.971 4.938 4.955 3,722 -0.04(-0.83%)
Jul 16, 2003 5.030 5.030 4.996 4.996 1,320 +0.00(+0.00%)
Jul 15, 2003 5.063 5.063 4.996 4.996 2,041 -0.05(-0.99%)
Jul 14, 2003 4.988 5.046 4.971 5.046 52,839 +0.06(+1.17%)
Jul 11, 2003 4.913 4.988 4.913 4.988 12,489 +0.00(+0.00%)
Jul 10, 2003 4.888 5.038 4.888 4.988 8,766 +0.02(+0.50%)
Jul 09, 2003 4.963 4.996 4.955 4.963 8,166 -0.03(-0.67%)
Jul 08, 2003 5.096 5.096 4.996 4.996 1,681 -0.10(-1.96%)
Jul 07, 2003 5.121 5.229 5.030 5.096 15,371 +0.06(+1.16%)
Jul 03, 2003 4.871 5.104 4.871 5.038 15,611 +0.12(+2.54%)
Jul 02, 2003 4.671 4.913 4.671 4.913 15,131 +0.27(+5.92%)
Jul 01, 2003 4.580 4.638 4.580 4.638 22,456 -0.01(-0.18%)
Jun 30, 2003 4.705 4.746 4.638 4.646 182,177 -0.01(-0.18%)
Jun 27, 2003 4.547 4.788 4.547 4.655 28,581 +0.15(+3.33%)
Jun 26, 2003 4.397 4.505 4.397 4.505 6,965 +0.12(+2.66%)
Jun 25, 2003 4.247 4.413 4.180 4.388 34,706 +0.15(+3.54%)
Jun 24, 2003 4.288 4.322 4.238 4.238 4,323 -0.07(-1.74%)
Jun 23, 2003 4.438 4.438 4.205 4.313 71,693 -0.17(-3.72%)
Jun 20, 2003 4.497 4.505 4.480 4.480 9,367 -0.09(-2.00%)
Jun 19, 2003 4.547 4.597 4.497 4.572 25,218 +0.03(+0.73%)
Jun 18, 2003 4.413 4.597 4.413 4.538 12,369 +0.12(+2.83%)
Jun 17, 2003 4.355 4.413 4.347 4.413 8,166 +0.02(+0.57%)
Jun 16, 2003 4.355 4.397 4.347 4.388 8,526 +0.04(+0.96%)
Jun 13, 2003 4.355 4.413 4.347 4.347 15,611 +0.00(+0.00%)
Jun 12, 2003 4.288 4.372 4.272 4.347 12,369 +0.04(+0.97%)
Jun 11, 2003 4.288 4.305 4.288 4.305 12,009 +0.01(+0.19%)
Jun 10, 2003 4.305 4.305 4.288 4.297 7,445 +0.00(+0.00%)
Jun 09, 2003 4.288 4.322 4.288 4.297 19,694 +0.01(+0.19%)
Jun 06, 2003 4.330 4.330 4.288 4.288 29,422 -0.03(-0.77%)
Jun 05, 2003 4.347 4.372 4.305 4.322 9,607 +0.02(+0.39%)
Jun 04, 2003 4.338 4.388 4.305 4.305 34,946 -0.02(-0.58%)
Jun 03, 2003 4.363 4.405 4.330 4.330 29,422 -0.03(-0.76%)
Jun 02, 2003 4.413 4.430 4.347 4.363 22,576 -0.01(-0.19%)
May 30, 2003 4.313 4.372 4.305 4.372 11,168 +0.10(+2.34%)
May 29, 2003 4.338 4.355 4.272 4.272 69,292 -0.02(-0.58%)
May 28, 2003 4.380 4.380 4.288 4.297 34,105 +0.00(+0.00%)
May 27, 2003 4.288 4.322 4.288 4.297 9,607 -0.02(-0.58%)
May 23, 2003 4.330 4.330 4.322 4.322 3,002 +0.03(+0.78%)
May 22, 2003 4.247 4.305 4.247 4.288 50,317 +0.04(+0.98%)
May 21, 2003 4.263 4.288 4.205 4.247 21,976 -0.01(-0.20%)
May 20, 2003 4.372 4.388 4.205 4.255 33,265 -0.37(-7.93%)
May 19, 2003 4.638 4.655 4.580 4.622 14,410 -0.02(-0.54%)
May 16, 2003 4.663 4.671 4.622 4.646 3,722 -0.06(-1.24%)
May 15, 2003 4.721 4.780 4.705 4.705 3,962 +0.07(+1.44%)
May 14, 2003 4.855 4.855 4.630 4.638 8,046 -0.23(-4.79%)
May 13, 2003 4.721 4.871 4.721 4.871 5,764 +0.15(+3.17%)
May 12, 2003 4.830 4.871 4.721 4.721 22,576 -0.10(-2.07%)
May 09, 2003 4.780 4.880 4.780 4.821 6,604 +0.09(+1.94%)
May 08, 2003 4.796 4.821 4.688 4.730 10,447 -0.04(-0.87%)
May 07, 2003 4.513 4.780 4.513 4.771 19,574 +0.32(+7.10%)
May 06, 2003 4.505 4.513 4.447 4.455 12,489 +0.03(+0.75%)
May 05, 2003 4.397 4.455 4.397 4.422 8,646 +0.02(+0.57%)
May 02, 2003 4.189 4.413 4.189 4.397 25,339 +0.24(+5.81%)
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.