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

Tenaris S.A. ADR (NY: TS )

31.57 +0.73 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 4.171 4.171 3.990 3.990 1,180,677 -0.11(-2.79%)
Apr 29, 2004 4.189 4.225 4.105 4.105 996,548 -0.08(-2.00%)
Apr 28, 2004 4.225 4.241 4.158 4.189 538,857 -0.05(-1.22%)
Apr 27, 2004 4.178 4.277 4.178 4.241 1,162,640 +0.05(+1.08%)
Apr 26, 2004 4.161 4.209 4.161 4.195 396,815 +0.03(+0.80%)
Apr 23, 2004 4.101 4.165 4.042 4.162 1,290,402 +0.04(+0.97%)
Apr 22, 2004 4.225 4.245 4.094 4.122 1,240,800 +0.03(+0.75%)
Apr 21, 2004 4.311 4.311 4.092 4.092 919,139 -0.19(-4.50%)
Apr 20, 2004 4.371 4.392 4.283 4.285 1,279,129 -0.07(-1.53%)
Apr 19, 2004 4.371 4.398 4.312 4.351 363,747 -0.04(-0.97%)
Apr 16, 2004 4.451 4.451 4.394 4.394 127,762 +0.03(+0.64%)
Apr 15, 2004 4.364 4.424 4.364 4.366 1,197,211 +0.04(+0.95%)
Apr 14, 2004 4.414 4.414 4.324 4.324 510,299 -0.12(-2.75%)
Apr 13, 2004 4.511 4.521 4.446 4.447 172,855 -0.08(-1.71%)
Apr 12, 2004 4.511 4.569 4.511 4.524 423,119 -0.01(-0.29%)
Apr 08, 2004 4.551 4.551 4.504 4.537 90,185 -0.04(-0.81%)
Apr 07, 2004 4.557 4.591 4.544 4.575 1,120,553 +0.07(+1.63%)
Apr 06, 2004 4.471 4.525 4.471 4.501 513,305 +0.02(+0.53%)
Apr 05, 2004 4.484 4.501 4.431 4.477 426,126 -0.01(-0.15%)
Apr 02, 2004 4.391 4.551 4.371 4.484 860,519 +0.10(+2.18%)
Apr 01, 2004 4.363 4.412 4.346 4.388 669,626 +0.03(+0.58%)
Mar 31, 2004 4.258 4.424 4.258 4.363 1,914,185 +0.11(+2.47%)
Mar 30, 2004 4.125 4.286 4.125 4.258 2,454,546 +0.13(+3.16%)
Mar 29, 2004 4.245 4.251 4.076 4.128 2,325,280 -0.13(-3.06%)
Mar 26, 2004 4.319 4.322 4.238 4.258 1,110,032 -0.06(-1.39%)
Mar 25, 2004 4.310 4.336 4.265 4.318 740,271 -0.01(-0.12%)
Mar 24, 2004 4.351 4.398 4.298 4.323 1,062,684 -0.05(-1.13%)
Mar 23, 2004 4.424 4.449 4.371 4.372 794,383 -0.12(-2.75%)
Mar 22, 2004 4.491 4.511 4.430 4.496 759,060 +0.04(+0.84%)
Mar 19, 2004 4.531 4.536 4.442 4.459 782,358 -0.05(-1.18%)
Mar 18, 2004 4.404 4.556 4.384 4.512 464,454 +0.05(+1.04%)
Mar 17, 2004 4.338 4.515 4.338 4.465 698,936 +0.14(+3.29%)
Mar 16, 2004 4.318 4.358 4.298 4.323 2,740,133 +0.10(+2.27%)
Mar 15, 2004 4.364 4.406 4.227 4.227 828,202 -0.16(-3.58%)
Mar 12, 2004 4.338 4.386 4.271 4.384 1,742,081 +0.18(+4.37%)
Mar 11, 2004 4.378 4.444 4.197 4.201 1,796,944 -0.21(-4.74%)
Mar 10, 2004 4.557 4.585 4.371 4.410 1,336,998 -0.17(-3.69%)
Mar 09, 2004 4.511 4.591 4.499 4.579 680,148 -0.02(-0.41%)
Mar 08, 2004 4.539 4.597 4.531 4.597 795,886 -0.02(-0.49%)
Mar 05, 2004 4.557 4.624 4.531 4.620 498,274 +0.06(+1.37%)
Mar 04, 2004 4.579 4.614 4.547 4.557 964,232 -0.03(-0.70%)
Mar 03, 2004 4.624 4.654 4.505 4.589 1,621,082 -0.15(-3.15%)
Mar 02, 2004 4.752 4.890 4.738 4.738 1,596,281 +0.02(+0.37%)
Mar 01, 2004 4.617 4.754 4.597 4.721 813,923 +0.11(+2.40%)
Feb 27, 2004 4.591 4.637 4.588 4.611 1,101,765 -0.06(-1.31%)
Feb 26, 2004 4.512 4.690 4.485 4.672 577,186 +0.16(+3.57%)
Feb 25, 2004 4.571 4.587 4.464 4.511 719,228 -0.15(-3.31%)
Feb 24, 2004 4.551 4.669 4.525 4.665 1,063,436 -0.05(-1.10%)
Feb 23, 2004 4.531 4.790 4.483 4.717 825,196 +0.17(+3.81%)
Feb 20, 2004 4.471 4.544 4.471 4.544 345,710 +0.02(+0.44%)
Feb 19, 2004 4.464 4.581 4.451 4.524 348,716 -0.02(-0.35%)
Feb 18, 2004 4.524 4.648 4.517 4.540 759,812 -0.02(-0.35%)
Feb 17, 2004 4.484 4.560 4.479 4.556 252,519 +0.17(+3.85%)
Feb 13, 2004 4.391 4.451 4.334 4.387 856,009 +0.01(+0.18%)
Feb 12, 2004 4.302 4.430 4.302 4.379 486,249 +0.03(+0.80%)
Feb 11, 2004 4.298 4.430 4.191 4.344 1,568,474 +0.03(+0.65%)
Feb 10, 2004 4.544 4.544 4.311 4.316 716,222 -0.23(-5.01%)
Feb 09, 2004 4.471 4.567 4.424 4.544 434,393 +0.01(+0.15%)
Feb 06, 2004 4.504 4.573 4.504 4.537 1,010,076 +0.02(+0.35%)
Feb 05, 2004 4.551 4.557 4.485 4.521 521,572 -0.03(-0.64%)
Feb 04, 2004 4.564 4.564 4.465 4.551 602,739 +0.06(+1.30%)
Feb 03, 2004 4.400 4.563 4.400 4.492 1,128,820 +0.13(+2.86%)
Feb 02, 2004 4.398 4.412 4.342 4.367 324,667 +0.00(+0.06%)
Jan 30, 2004 4.457 4.556 4.258 4.364 1,175,416 +0.04(+0.92%)
Jan 29, 2004 4.551 4.553 4.298 4.324 1,380,588 -0.25(-5.52%)
Jan 28, 2004 4.744 4.823 4.575 4.577 713,216 -0.23(-4.87%)
Jan 27, 2004 4.857 4.921 4.764 4.811 1,556,449 -0.05(-0.99%)
Jan 26, 2004 4.613 4.873 4.613 4.859 1,635,361 +0.22(+4.76%)
Jan 23, 2004 4.571 4.649 4.571 4.638 592,217 +0.09(+1.93%)
Jan 22, 2004 4.531 4.624 4.531 4.551 220,954 +0.01(+0.15%)
Jan 21, 2004 4.644 4.644 4.531 4.544 821,438 -0.13(-2.79%)
Jan 20, 2004 4.591 4.690 4.576 4.674 977,008 +0.19(+4.24%)
Jan 16, 2004 4.471 4.523 4.432 4.484 365,250 +0.03(+0.60%)
Jan 15, 2004 4.524 4.524 4.390 4.457 565,161 -0.07(-1.47%)
Jan 14, 2004 4.557 4.557 4.497 4.524 793,631 +0.08(+1.80%)
Jan 13, 2004 4.657 4.674 4.439 4.444 1,448,227 -0.01(-0.30%)
Jan 12, 2004 4.630 4.650 4.432 4.457 1,699,243 -0.28(-5.93%)
Jan 09, 2004 4.885 4.885 4.725 4.738 1,485,052 -0.15(-2.97%)
Jan 08, 2004 4.811 4.976 4.770 4.883 1,470,773 +0.07(+1.49%)
Jan 07, 2004 5.103 5.103 4.577 4.811 2,499,638 -0.32(-6.32%)
Jan 06, 2004 4.858 5.175 4.858 5.136 1,769,136 +0.28(+5.72%)
Jan 05, 2004 4.670 4.877 4.656 4.858 1,251,322 +0.33(+7.22%)
Jan 02, 2004 4.418 4.559 4.418 4.531 274,313 +0.10(+2.19%)
Dec 31, 2003 4.371 4.434 4.339 4.434 163,836 +0.05(+1.06%)
Dec 30, 2003 4.351 4.403 4.351 4.387 145,048 +0.02(+0.49%)
Dec 29, 2003 4.271 4.404 4.271 4.366 691,421 +0.12(+2.88%)
Dec 26, 2003 4.202 4.245 4.202 4.243 291,599 +0.04(+0.98%)
Dec 24, 2003 4.275 4.275 4.197 4.202 142,042 -0.05(-1.25%)
Dec 23, 2003 4.391 4.398 4.245 4.255 796,637 -0.05(-1.20%)
Dec 22, 2003 4.231 4.348 4.219 4.307 692,924 +0.12(+2.76%)
Dec 19, 2003 4.098 4.194 4.068 4.191 922,145 +0.04(+0.99%)
Dec 18, 2003 3.952 4.150 3.952 4.150 798,892 +0.18(+4.63%)
Dec 17, 2003 3.947 3.973 3.947 3.966 1,109,280 +0.01(+0.17%)
Dec 16, 2003 3.919 3.976 3.907 3.960 607,248 +0.03(+0.85%)
Dec 15, 2003 3.952 3.996 3.905 3.927 969,493 -0.04(-1.11%)
Dec 12, 2003 3.939 3.953 3.916 3.970 774,842 +0.04(+1.08%)
Dec 11, 2003 3.912 3.939 3.872 3.928 211,184 +0.03(+0.65%)
Dec 10, 2003 3.899 3.909 3.885 3.903 245,755 -0.01(-0.24%)
Dec 09, 2003 3.911 3.968 3.893 3.912 384,039 -0.02(-0.41%)
Dec 08, 2003 3.752 3.932 3.746 3.928 1,144,603 +0.18(+4.87%)
Dec 05, 2003 3.764 3.766 3.732 3.746 308,133 +0.02(+0.54%)
Dec 04, 2003 3.719 3.726 3.719 3.726 435,144 +0.00(+0.04%)
Dec 03, 2003 3.730 3.746 3.716 3.724 543,367 -0.01(-0.14%)
Dec 02, 2003 3.726 3.739 3.708 3.730 931,164 +0.02(+0.54%)
Dec 01, 2003 3.670 3.726 3.670 3.710 577,186 +0.07(+2.05%)
Nov 28, 2003 3.599 3.640 3.599 3.635 777,849 +0.00(+0.11%)
Nov 26, 2003 3.587 3.643 3.587 3.631 1,056,672 +0.05(+1.45%)
Nov 25, 2003 3.590 3.646 3.553 3.579 588,459 +0.00(+0.07%)
Nov 24, 2003 3.566 3.593 3.546 3.577 461,448 -0.04(-1.03%)
Nov 21, 2003 3.610 3.619 3.599 3.614 427,629 +0.01(+0.41%)
Nov 20, 2003 3.670 3.670 3.599 3.599 862,022 -0.07(-1.99%)
Nov 19, 2003 3.679 3.700 3.672 3.672 213,438 -0.01(-0.33%)
Nov 18, 2003 3.674 3.724 3.667 3.684 385,542 +0.02(+0.62%)
Nov 17, 2003 3.706 3.706 3.660 3.662 263,040 -0.06(-1.71%)
Nov 14, 2003 3.692 3.726 3.692 3.726 399,821 +0.05(+1.23%)
Nov 13, 2003 3.686 3.699 3.663 3.680 626,037 +0.01(+0.22%)
Nov 12, 2003 3.666 3.679 3.659 3.672 172,103 +0.01(+0.33%)
Nov 11, 2003 3.666 3.666 3.646 3.660 520,069 +0.00(+0.04%)
Nov 10, 2003 3.726 3.730 3.662 3.659 361,493 -0.03(-0.79%)
Nov 07, 2003 3.679 3.716 3.659 3.688 1,237,794 +0.04(+0.98%)
Nov 06, 2003 3.690 3.690 3.652 3.652 220,202 -0.09(-2.31%)
Nov 05, 2003 3.635 3.792 3.680 3.739 599,732 +0.12(+3.19%)
Nov 04, 2003 3.635 3.660 3.625 3.623 157,824 -0.05(-1.48%)
Nov 03, 2003 3.664 3.679 3.659 3.678 212,687 +0.06(+1.62%)
Oct 31, 2003 3.623 3.626 3.617 3.619 671,129 -0.01(-0.37%)
Oct 30, 2003 3.691 3.691 3.633 3.633 168,346 -0.03(-0.76%)
Oct 29, 2003 3.654 3.695 3.654 3.660 266,798 -0.01(-0.33%)
Oct 28, 2003 3.672 3.676 3.666 3.672 237,488 -0.03(-0.76%)
Oct 27, 2003 3.633 3.706 3.633 3.700 434,393 +0.06(+1.68%)
Oct 24, 2003 3.672 3.686 3.627 3.639 77,409 -0.03(-0.87%)
Oct 23, 2003 3.659 3.675 3.659 3.671 84,924 -0.03(-0.76%)
Oct 22, 2003 3.658 3.706 3.637 3.699 581,695 +0.03(+0.76%)
Oct 21, 2003 3.625 3.672 3.625 3.671 549,379 +0.03(+0.69%)
Oct 20, 2003 3.627 3.654 3.627 3.646 257,028 -0.01(-0.40%)
Oct 17, 2003 3.652 3.663 3.639 3.660 2,248,622 +0.04(+0.99%)
Oct 16, 2003 3.627 3.627 3.606 3.625 272,059 +0.00(+0.07%)
Oct 15, 2003 3.690 3.690 3.622 3.622 336,692 -0.04(-1.13%)
Oct 14, 2003 3.686 3.688 3.659 3.663 658,353 -0.01(-0.40%)
Oct 13, 2003 3.662 3.678 3.626 3.678 267,550 +0.02(+0.44%)
Oct 10, 2003 3.654 3.671 3.646 3.662 1,133,329 +0.03(+0.92%)
Oct 09, 2003 3.613 3.659 3.613 3.629 891,332 +0.02(+0.44%)
Oct 08, 2003 3.575 3.619 3.549 3.613 856,009 +0.10(+2.84%)
Oct 07, 2003 3.637 3.648 3.454 3.513 1,162,640 -0.12(-3.40%)
Oct 06, 2003 3.659 3.672 3.635 3.637 274,313 -0.02(-0.47%)
Oct 03, 2003 3.586 3.686 3.586 3.654 1,187,441 +0.05(+1.48%)
Oct 02, 2003 3.601 3.613 3.593 3.601 336,692 +0.01(+0.22%)
Oct 01, 2003 3.502 3.593 3.575 3.593 917,636 +0.09(+2.58%)
Sep 30, 2003 3.579 3.579 3.502 3.502 462,951 -0.08(-2.16%)
Sep 29, 2003 3.573 3.581 3.533 3.579 808,662 +0.02(+0.49%)
Sep 26, 2003 3.611 3.611 3.561 3.562 422,368 -0.05(-1.36%)
Sep 25, 2003 3.663 3.692 3.614 3.611 2,671,742 -0.12(-3.14%)
Sep 24, 2003 3.646 3.722 3.646 3.728 1,881,868 +0.07(+1.97%)
Sep 23, 2003 3.611 3.682 3.605 3.656 725,992 -0.01(-0.33%)
Sep 22, 2003 3.541 3.668 3.541 3.668 513,305 +0.12(+3.45%)
Sep 19, 2003 3.538 3.546 3.533 3.546 967,989 +0.00(+0.08%)
Sep 18, 2003 3.521 3.558 3.515 3.543 877,053 +0.04(+1.02%)
Sep 17, 2003 3.559 3.559 3.506 3.507 582,447 -0.07(-1.82%)
Sep 16, 2003 3.543 3.575 3.543 3.573 804,153 +0.02(+0.56%)
Sep 15, 2003 3.513 3.593 3.506 3.553 747,787 +0.05(+1.33%)
Sep 12, 2003 3.499 3.539 3.499 3.506 690,669 +0.01(+0.19%)
Sep 11, 2003 3.441 3.509 3.441 3.499 855,258 +0.08(+2.29%)
Sep 10, 2003 3.418 3.426 3.402 3.421 556,894 +0.01(+0.43%)
Sep 09, 2003 3.413 3.446 3.376 3.406 523,826 +0.01(+0.20%)
Sep 08, 2003 3.425 3.446 3.393 3.400 999,554 -0.03(-0.78%)
Sep 05, 2003 3.481 3.482 3.425 3.426 1,127,317 -0.05(-1.57%)
Sep 04, 2003 3.424 3.493 3.424 3.481 1,303,179 +0.04(+1.08%)
Sep 03, 2003 3.393 3.452 3.386 3.444 629,794 +0.04(+1.13%)
Sep 02, 2003 3.352 3.405 3.349 3.405 1,149,863 +0.05(+1.43%)
Aug 29, 2003 3.333 3.390 3.313 3.357 899,599 +0.01(+0.32%)
Aug 28, 2003 3.350 3.350 3.307 3.346 582,447 +0.01(+0.20%)
Aug 27, 2003 3.326 3.358 3.309 3.340 520,069 +0.04(+1.21%)
Aug 26, 2003 3.280 3.300 3.237 3.300 289,344 +0.03(+0.81%)
Aug 25, 2003 3.207 3.293 3.207 3.273 459,945 +0.03(+1.03%)
Aug 22, 2003 3.247 3.260 3.227 3.240 566,664 -0.01(-0.21%)
Aug 21, 2003 3.067 3.253 3.067 3.247 1,866,086 +0.19(+6.23%)
Aug 20, 2003 3.060 3.060 3.004 3.056 2,160,691 -0.01(-0.43%)
Aug 19, 2003 3.152 3.152 3.047 3.070 1,539,915 -0.08(-2.62%)
Aug 18, 2003 3.193 3.200 3.151 3.152 478,734 -0.07(-2.11%)
Aug 15, 2003 3.215 3.220 3.215 3.220 209,681 +0.01(+0.17%)
Aug 14, 2003 3.199 3.248 3.191 3.215 574,931 -0.02(-0.54%)
Aug 13, 2003 3.209 3.236 3.209 3.232 176,613 +0.02(+0.70%)
Aug 12, 2003 3.180 3.233 3.173 3.209 458,442 +0.03(+0.92%)
Aug 11, 2003 3.213 3.213 3.143 3.180 1,486,556 -0.03(-1.04%)
Aug 08, 2003 3.293 3.293 3.207 3.213 416,355 -0.07(-2.15%)
Aug 07, 2003 3.346 3.360 3.283 3.284 611,757 -0.08(-2.26%)
Aug 06, 2003 3.341 3.381 3.328 3.360 560,652 -0.01(-0.43%)
Aug 05, 2003 3.297 3.382 3.297 3.374 303,624 +0.07(+1.97%)
Aug 04, 2003 3.318 3.334 3.299 3.309 187,886 -0.01(-0.28%)
Aug 01, 2003 3.370 3.370 3.281 3.318 526,833 -0.05(-1.54%)
Jul 31, 2003 3.400 3.408 3.330 3.370 463,703 -0.02(-0.47%)
Jul 30, 2003 3.381 3.398 3.380 3.386 258,531 +0.01(+0.16%)
Jul 29, 2003 3.380 3.393 3.358 3.381 352,474 -0.01(-0.35%)
Jul 28, 2003 3.425 3.425 3.373 3.393 565,161 -0.04(-1.12%)
Jul 25, 2003 3.483 3.483 3.432 3.432 408,840 -0.05(-1.56%)
Jul 24, 2003 3.457 3.490 3.457 3.486 201,414 +0.04(+1.16%)
Jul 23, 2003 3.460 3.460 3.446 3.446 171,352 +0.01(+0.43%)
Jul 22, 2003 3.386 3.460 3.386 3.432 208,177 +0.03(+0.94%)
Jul 21, 2003 3.386 3.438 3.386 3.400 363,747 +0.01(+0.39%)
Jul 18, 2003 3.433 3.433 3.384 3.386 349,468 -0.04(-1.28%)
Jul 17, 2003 3.429 3.436 3.406 3.430 208,177 -0.02(-0.46%)
Jul 16, 2003 3.460 3.462 3.433 3.446 438,902 +0.00(+0.00%)
Jul 15, 2003 3.446 3.449 3.433 3.446 176,613 +0.00(+0.00%)
Jul 14, 2003 3.454 3.490 3.446 3.446 512,553 +0.00(+0.00%)
Jul 11, 2003 3.426 3.460 3.426 3.446 1,020,598 +0.01(+0.31%)
Jul 10, 2003 3.489 3.489 3.433 3.436 374,269 -0.05(-1.30%)
Jul 09, 2003 3.469 3.519 3.466 3.481 152,563 +0.01(+0.35%)
Jul 08, 2003 3.426 3.473 3.426 3.469 157,824 +0.02(+0.62%)
Jul 07, 2003 3.446 3.473 3.418 3.448 1,512,108 +0.03(+0.78%)
Jul 03, 2003 3.420 3.432 3.400 3.421 467,460 -0.00(-0.12%)
Jul 02, 2003 3.345 3.430 3.345 3.425 1,246,061 +0.05(+1.34%)
Jul 01, 2003 3.390 3.390 3.365 3.380 446,417 -0.01(-0.39%)
Jun 30, 2003 3.441 3.441 3.373 3.393 462,951 -0.01(-0.43%)
Jun 27, 2003 3.420 3.425 3.393 3.408 444,914 +0.00(+0.04%)
Jun 26, 2003 3.404 3.409 3.384 3.406 963,480 -0.03(-0.81%)
Jun 25, 2003 3.400 3.477 3.400 3.434 2,095,307 +0.05(+1.61%)
Jun 24, 2003 3.340 3.433 3.340 3.380 2,182,486 +0.04(+1.15%)
Jun 23, 2003 3.300 3.381 3.297 3.341 1,050,659 +0.01(+0.24%)
Jun 20, 2003 3.293 3.346 3.287 3.333 577,186 +0.04(+1.21%)
Jun 19, 2003 3.287 3.330 3.287 3.293 953,710 +0.00(+0.08%)
Jun 18, 2003 3.273 3.322 3.267 3.291 726,744 -0.10(-3.06%)
Jun 17, 2003 3.299 3.430 3.293 3.394 1,034,877 +0.11(+3.32%)
Jun 16, 2003 3.253 3.287 3.248 3.285 736,514 +0.05(+1.56%)
Jun 13, 2003 3.173 3.243 3.163 3.235 1,631,604 +0.05(+1.72%)
Jun 12, 2003 3.147 3.215 3.147 3.180 1,170,907 +0.04(+1.27%)
Jun 11, 2003 3.102 3.167 3.102 3.140 488,504 +0.04(+1.29%)
Jun 10, 2003 3.094 3.127 3.094 3.100 622,279 -0.01(-0.21%)
Jun 09, 2003 3.120 3.127 3.095 3.107 220,202 +0.01(+0.34%)
Jun 06, 2003 3.087 3.135 3.087 3.096 690,669 +0.01(+0.43%)
Jun 05, 2003 3.074 3.100 3.064 3.083 610,254 +0.02(+0.65%)
Jun 04, 2003 3.034 3.063 3.020 3.063 536,603 +0.02(+0.74%)
Jun 03, 2003 3.087 3.087 3.027 3.040 260,786 -0.05(-1.55%)
Jun 02, 2003 3.100 3.100 3.080 3.088 290,847 -0.01(-0.39%)
May 30, 2003 3.087 3.100 3.060 3.100 774,842 +0.01(+0.43%)
May 29, 2003 3.068 3.098 3.063 3.087 143,545 +0.02(+0.56%)
May 28, 2003 3.054 3.070 3.050 3.070 748,538 +0.02(+0.74%)
May 27, 2003 3.067 3.080 3.043 3.047 266,798 -0.01(-0.43%)
May 23, 2003 3.038 3.087 3.038 3.060 157,072 +0.04(+1.19%)
May 22, 2003 3.007 3.034 3.007 3.024 624,533 +0.02(+0.58%)
May 21, 2003 2.941 3.007 2.927 3.007 719,980 +0.03(+0.94%)
May 20, 2003 2.963 2.994 2.963 2.979 1,180,677 +0.02(+0.54%)
May 19, 2003 2.999 2.999 2.963 2.963 1,296,415 -0.04(-1.42%)
May 16, 2003 2.954 3.018 2.949 3.006 1,608,306 +0.05(+1.57%)
May 15, 2003 3.047 3.058 2.887 2.959 2,894,199 -0.09(-2.88%)
May 14, 2003 3.114 3.119 3.040 3.047 771,836 -0.06(-1.84%)
May 13, 2003 3.160 3.165 3.100 3.104 741,774 -0.05(-1.64%)
May 12, 2003 3.247 3.252 3.140 3.156 991,287 -0.08(-2.43%)
May 09, 2003 3.167 3.260 3.167 3.235 1,393,364 +0.05(+1.42%)
May 08, 2003 3.177 3.200 3.134 3.189 807,159 +0.01(+0.42%)
May 07, 2003 3.167 3.187 3.127 3.176 819,184 +0.00(+0.08%)
May 06, 2003 3.227 3.227 3.167 3.173 705,700 -0.04(-1.36%)
May 05, 2003 3.232 3.253 3.193 3.217 347,965 -0.01(-0.45%)
May 02, 2003 3.171 3.232 3.168 3.232 627,540 +0.07(+2.06%)
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.