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

Orasure Tech Inc (NQ: OSUR )

5.530 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Sep 30, 2003 10.00 10.00 9.360 9.490 547,058 -0.47(-4.72%)
Sep 29, 2003 9.810 10.24 9.520 9.960 312,492 +0.46(+4.84%)
Sep 26, 2003 10.16 10.20 9.370 9.500 398,461 -0.57(-5.66%)
Sep 25, 2003 10.45 10.70 10.05 10.07 389,759 -0.38(-3.64%)
Sep 24, 2003 10.79 10.90 10.42 10.45 279,667 -0.34(-3.15%)
Sep 23, 2003 10.52 10.89 10.48 10.79 312,376 +0.28(+2.66%)
Sep 22, 2003 10.45 10.59 10.34 10.51 261,750 +0.06(+0.57%)
Sep 19, 2003 10.30 10.49 10.30 10.45 218,632 +0.10(+0.97%)
Sep 18, 2003 10.40 10.44 10.25 10.35 189,051 +0.05(+0.49%)
Sep 17, 2003 10.06 10.38 10.05 10.30 441,069 +0.21(+2.08%)
Sep 16, 2003 10.00 10.35 9.900 10.09 440,485 +0.08(+0.80%)
Sep 15, 2003 9.900 10.24 9.750 10.01 294,700 +0.26(+2.67%)
Sep 12, 2003 9.680 9.880 9.410 9.750 208,400 +0.18(+1.88%)
Sep 11, 2003 9.500 9.680 9.250 9.570 251,200 +0.28(+3.01%)
Sep 10, 2003 9.770 9.800 9.250 9.290 473,600 -0.67(-6.73%)
Sep 09, 2003 10.25 10.49 9.800 9.960 1,553,700 +0.59(+6.30%)
Sep 08, 2003 9.110 9.510 9.110 9.370 198,900 +0.15(+1.63%)
Sep 05, 2003 9.310 9.590 9.110 9.220 179,958 -0.18(-1.91%)
Sep 04, 2003 9.350 9.540 9.300 9.400 129,600 -0.22(-2.29%)
Sep 03, 2003 9.290 9.650 9.290 9.620 382,400 +0.20(+2.12%)
Sep 02, 2003 9.000 9.490 8.940 9.420 345,500 +0.42(+4.67%)
Aug 29, 2003 9.000 9.000 8.900 9.000 144,400 +0.00(+0.00%)
Aug 28, 2003 8.530 9.000 8.530 9.000 201,000 +0.27(+3.13%)
Aug 27, 2003 8.820 8.820 8.510 8.727 117,400 -0.11(-1.28%)
Aug 26, 2003 8.920 8.920 8.650 8.840 130,100 -0.06(-0.67%)
Aug 25, 2003 8.890 8.910 8.650 8.900 187,000 +0.00(+0.00%)
Aug 22, 2003 8.890 9.150 8.800 8.900 197,100 -0.04(-0.45%)
Aug 21, 2003 8.970 9.140 8.800 8.940 111,100 +0.13(+1.48%)
Aug 20, 2003 9.170 9.200 8.740 8.810 318,500 -0.34(-3.72%)
Aug 19, 2003 9.000 9.160 8.650 9.150 349,400 +0.17(+1.89%)
Aug 18, 2003 8.210 9.000 8.210 8.980 491,000 +0.43(+5.03%)
Aug 15, 2003 8.330 8.550 8.110 8.550 117,200 +0.21(+2.52%)
Aug 14, 2003 8.340 8.350 8.200 8.340 84,300 +0.15(+1.83%)
Aug 13, 2003 8.350 8.350 8.100 8.190 46,900 -0.16(-1.92%)
Aug 12, 2003 8.060 8.350 7.910 8.350 82,300 +0.30(+3.73%)
Aug 11, 2003 7.920 8.087 7.850 8.050 141,000 +0.04(+0.50%)
Aug 08, 2003 8.000 8.070 7.750 8.010 238,900 +0.07(+0.87%)
Aug 07, 2003 7.900 8.050 7.760 7.941 181,100 -0.01(-0.11%)
Aug 06, 2003 8.000 8.110 7.840 7.950 253,600 -0.06(-0.75%)
Aug 05, 2003 8.250 8.250 7.860 8.010 143,400 -0.24(-2.91%)
Aug 04, 2003 8.290 8.300 7.580 8.250 462,000 +0.01(+0.12%)
Aug 01, 2003 8.550 8.550 8.150 8.240 227,400 -0.31(-3.63%)
Jul 31, 2003 8.250 8.600 8.110 8.550 226,700 +0.39(+4.78%)
Jul 30, 2003 8.850 8.850 8.000 8.160 319,100 -0.34(-4.00%)
Jul 29, 2003 8.390 8.720 8.220 8.500 454,900 +0.14(+1.67%)
Jul 28, 2003 8.150 8.380 7.950 8.360 323,200 +0.21(+2.58%)
Jul 25, 2003 8.040 8.200 7.800 8.150 158,500 +0.09(+1.12%)
Jul 24, 2003 8.100 8.310 8.060 8.060 223,200 -0.15(-1.83%)
Jul 23, 2003 8.140 8.210 7.930 8.210 128,200 +0.06(+0.74%)
Jul 22, 2003 8.100 8.210 7.900 8.150 156,200 +0.05(+0.62%)
Jul 21, 2003 8.150 8.220 7.920 8.100 293,900 +0.00(+0.00%)
Jul 18, 2003 8.560 8.560 7.940 8.100 414,000 -0.46(-5.37%)
Jul 17, 2003 8.500 8.700 8.410 8.560 319,200 +0.00(+0.00%)
Jul 16, 2003 8.380 8.679 8.350 8.560 640,900 +0.01(+0.12%)
Jul 15, 2003 8.350 8.640 8.250 8.550 377,900 +0.13(+1.54%)
Jul 14, 2003 8.400 8.730 8.180 8.420 852,100 +0.04(+0.48%)
Jul 11, 2003 7.900 8.400 7.900 8.380 937,000 +0.45(+5.67%)
Jul 10, 2003 7.990 8.049 7.792 7.930 341,300 -0.08(-0.99%)
Jul 09, 2003 7.850 8.100 7.570 8.009 293,200 +0.31(+4.01%)
Jul 08, 2003 7.550 7.770 7.510 7.700 122,700 +0.06(+0.79%)
Jul 07, 2003 7.820 7.874 7.550 7.640 149,200 -0.14(-1.80%)
Jul 03, 2003 7.690 7.780 7.520 7.780 94,500 +0.09(+1.18%)
Jul 02, 2003 7.550 7.840 7.370 7.689 161,000 +0.24(+3.21%)
Jul 01, 2003 7.500 7.810 7.363 7.450 113,300 -0.19(-2.49%)
Jun 30, 2003 7.830 8.030 7.280 7.640 494,800 -0.13(-1.67%)
Jun 27, 2003 7.790 8.000 7.660 7.770 249,674 -0.02(-0.26%)
Jun 26, 2003 8.150 8.290 7.700 7.790 788,800 -0.34(-4.18%)
Jun 25, 2003 7.790 8.150 7.730 8.130 857,400 +0.45(+5.86%)
Jun 24, 2003 7.140 7.700 7.010 7.680 309,400 +0.63(+8.94%)
Jun 23, 2003 7.350 7.420 7.010 7.050 235,300 -0.24(-3.29%)
Jun 20, 2003 7.250 7.550 7.200 7.290 521,200 +0.59(+8.81%)
Jun 19, 2003 6.910 7.090 6.510 6.700 290,500 -0.29(-4.15%)
Jun 18, 2003 7.200 7.200 6.900 6.990 290,100 -0.09(-1.27%)
Jun 17, 2003 6.920 7.251 6.820 7.080 121,300 +0.03(+0.43%)
Jun 16, 2003 7.200 7.250 7.010 7.050 95,900 -0.11(-1.54%)
Jun 13, 2003 7.010 7.210 6.730 7.160 134,200 +0.21(+3.02%)
Jun 12, 2003 6.990 7.160 6.680 6.950 124,400 -0.02(-0.27%)
Jun 11, 2003 7.000 7.140 6.710 6.969 160,500 -0.03(-0.44%)
Jun 10, 2003 7.000 7.150 6.800 7.000 113,800 +0.02(+0.29%)
Jun 09, 2003 7.080 7.300 6.980 6.980 116,500 -0.11(-1.55%)
Jun 06, 2003 7.190 7.300 7.080 7.090 165,900 -0.09(-1.25%)
Jun 05, 2003 7.100 7.330 7.080 7.180 180,900 +0.03(+0.42%)
Jun 04, 2003 7.080 7.190 7.050 7.150 114,400 +0.02(+0.28%)
Jun 03, 2003 7.160 7.180 6.950 7.130 219,000 -0.03(-0.42%)
Jun 02, 2003 7.400 7.500 7.120 7.160 230,200 -0.23(-3.11%)
May 30, 2003 7.330 7.550 7.210 7.390 369,300 -0.05(-0.67%)
May 29, 2003 6.880 7.450 6.870 7.440 685,900 +0.67(+9.90%)
May 28, 2003 6.900 6.930 6.670 6.770 249,000 +0.01(+0.15%)
May 27, 2003 6.650 6.950 6.530 6.760 183,500 +0.03(+0.45%)
May 23, 2003 6.510 6.730 6.410 6.730 67,900 +0.11(+1.66%)
May 22, 2003 6.480 6.740 6.420 6.620 77,000 +0.20(+3.12%)
May 21, 2003 6.790 6.800 6.410 6.420 126,600 -0.37(-5.45%)
May 20, 2003 6.910 6.980 6.450 6.790 279,100 -0.06(-0.88%)
May 19, 2003 6.940 7.030 6.740 6.850 202,100 +0.06(+0.88%)
May 16, 2003 6.750 6.940 6.640 6.790 190,600 +0.04(+0.59%)
May 15, 2003 6.780 6.980 6.600 6.750 355,900 +0.15(+2.27%)
May 14, 2003 6.410 6.650 6.400 6.600 96,700 +0.22(+3.45%)
May 13, 2003 6.420 6.610 6.250 6.380 179,600 +0.02(+0.31%)
May 12, 2003 6.260 6.490 6.100 6.360 86,100 +0.13(+2.09%)
May 09, 2003 6.150 6.260 6.100 6.230 30,758 +0.10(+1.63%)
May 08, 2003 6.330 6.390 6.120 6.130 56,400 -0.41(-6.27%)
May 07, 2003 6.550 6.690 6.310 6.540 102,200 -0.01(-0.15%)
May 06, 2003 6.400 6.750 6.350 6.550 167,300 +0.16(+2.50%)
May 05, 2003 6.120 6.390 6.120 6.390 153,200 +0.24(+3.90%)
May 02, 2003 6.160 6.420 6.100 6.150 157,600 -0.06(-0.97%)
May 01, 2003 6.570 6.580 6.120 6.210 188,400 -0.19(-2.97%)
Apr 30, 2003 6.750 6.850 6.390 6.400 197,900 -0.32(-4.76%)
Apr 29, 2003 6.850 6.950 6.590 6.720 161,400 -0.08(-1.18%)
Apr 28, 2003 7.000 7.100 6.150 6.800 388,400 -0.21(-3.00%)
Apr 25, 2003 7.090 7.200 7.000 7.010 128,200 -0.19(-2.64%)
Apr 24, 2003 7.020 7.350 6.990 7.200 252,300 +0.10(+1.41%)
Apr 23, 2003 6.690 7.200 6.690 7.100 190,700 +0.30(+4.41%)
Apr 22, 2003 6.800 6.880 6.620 6.800 196,200 +0.00(+0.00%)
Apr 21, 2003 6.490 6.850 6.370 6.800 281,800 +0.50(+7.94%)
Apr 17, 2003 6.800 6.840 6.250 6.300 170,200 -0.23(-3.52%)
Apr 16, 2003 5.950 6.530 5.940 6.530 297,900 +0.68(+11.62%)
Apr 15, 2003 5.500 5.930 5.500 5.850 34,200 -0.05(-0.85%)
Apr 14, 2003 5.700 5.950 5.470 5.900 238,300 +0.25(+4.42%)
Apr 11, 2003 6.000 6.080 5.650 5.650 167,200 -0.35(-5.83%)
Apr 10, 2003 5.850 6.030 5.850 6.000 72,900 +0.10(+1.69%)
Apr 09, 2003 6.060 6.240 5.600 5.900 119,800 -0.15(-2.48%)
Apr 08, 2003 6.070 6.110 6.000 6.050 96,400 -0.08(-1.31%)
Apr 07, 2003 6.100 6.250 5.950 6.130 202,500 +0.14(+2.37%)
Apr 04, 2003 6.100 6.100 5.920 5.988 84,100 -0.08(-1.35%)
Apr 03, 2003 6.050 6.180 6.000 6.070 197,300 -0.03(-0.49%)
Apr 02, 2003 5.960 6.160 5.920 6.100 192,000 +0.18(+3.04%)
Apr 01, 2003 5.770 5.970 5.770 5.920 251,100 +0.08(+1.37%)
Mar 31, 2003 6.000 6.040 5.750 5.840 260,581 -0.19(-3.15%)
Mar 28, 2003 6.200 6.350 6.000 6.030 145,410 -0.07(-1.15%)
Mar 27, 2003 6.430 6.490 6.060 6.100 184,394 -0.42(-6.44%)
Mar 26, 2003 6.550 6.660 6.500 6.520 57,400 -0.08(-1.21%)
Mar 25, 2003 6.650 6.800 6.520 6.600 93,636 -0.13(-1.93%)
Mar 24, 2003 6.950 7.140 6.460 6.730 102,276 -0.44(-6.14%)
Mar 21, 2003 6.950 7.175 6.870 7.170 180,072 +0.09(+1.27%)
Mar 20, 2003 6.710 7.090 6.700 7.080 104,429 +0.13(+1.87%)
Mar 19, 2003 6.630 6.990 6.630 6.950 126,000 +0.35(+5.30%)
Mar 18, 2003 6.600 6.800 6.460 6.600 169,216 -0.09(-1.35%)
Mar 17, 2003 6.040 6.700 6.000 6.690 222,664 +0.49(+7.90%)
Mar 14, 2003 6.250 6.450 6.150 6.200 180,069 +0.05(+0.81%)
Mar 13, 2003 6.160 6.250 6.060 6.150 267,600 +0.06(+0.99%)
Mar 12, 2003 5.920 6.270 5.900 6.090 214,400 +0.09(+1.50%)
Mar 11, 2003 6.140 6.250 5.920 6.000 230,500 -0.20(-3.23%)
Mar 10, 2003 6.620 6.660 6.120 6.200 156,200 -0.42(-6.34%)
Mar 07, 2003 6.720 6.720 6.500 6.620 101,700 -0.08(-1.19%)
Mar 06, 2003 6.670 6.880 6.500 6.700 136,800 -0.07(-1.03%)
Mar 05, 2003 6.800 6.930 6.690 6.770 111,100 -0.03(-0.44%)
Mar 04, 2003 6.930 7.000 6.790 6.800 125,500 -0.15(-2.16%)
Mar 03, 2003 7.100 7.100 6.850 6.950 125,100 +0.13(+1.91%)
Feb 28, 2003 6.950 7.040 6.780 6.820 113,600 -0.17(-2.43%)
Feb 27, 2003 7.250 7.250 6.850 6.990 161,600 -0.18(-2.50%)
Feb 26, 2003 7.240 7.250 7.120 7.169 72,700 -0.06(-0.84%)
Feb 25, 2003 7.280 7.280 7.110 7.230 226,100 -0.05(-0.69%)
Feb 24, 2003 7.500 7.600 7.250 7.280 318,400 +0.17(+2.39%)
Feb 21, 2003 7.150 7.360 7.100 7.110 134,400 -0.39(-5.20%)
Feb 20, 2003 7.290 7.500 7.050 7.500 134,600 +0.20(+2.74%)
Feb 19, 2003 7.280 7.640 7.140 7.300 190,600 -0.07(-0.95%)
Feb 18, 2003 7.000 7.370 6.970 7.370 226,000 +0.37(+5.29%)
Feb 14, 2003 7.110 7.150 6.870 7.000 147,100 -0.14(-1.96%)
Feb 13, 2003 7.310 7.390 7.000 7.140 170,300 -0.20(-2.72%)
Feb 12, 2003 7.300 7.460 7.200 7.340 300,800 +0.01(+0.14%)
Feb 11, 2003 7.270 7.350 7.010 7.330 313,100 +0.09(+1.24%)
Feb 10, 2003 6.920 7.320 6.800 7.240 366,000 +0.23(+3.28%)
Feb 07, 2003 7.060 7.180 6.750 7.010 612,700 -0.19(-2.64%)
Feb 06, 2003 7.270 7.580 6.910 7.200 655,500 -0.73(-9.21%)
Feb 05, 2003 7.880 8.150 7.660 7.930 540,500 +0.11(+1.41%)
Feb 04, 2003 8.000 8.200 7.650 7.820 915,000 -0.40(-4.87%)
Feb 03, 2003 8.500 8.620 7.900 8.220 3,111,900 +0.37(+4.71%)
Jan 31, 2003 6.260 7.850 6.060 7.850 2,863,300 +1.65(+26.61%)
Jan 30, 2003 6.300 6.437 6.010 6.200 136,000 -0.10(-1.59%)
Jan 29, 2003 6.050 6.500 5.870 6.300 489,500 +0.37(+6.22%)
Jan 28, 2003 5.610 6.100 5.600 5.931 93,400 +0.31(+5.53%)
Jan 27, 2003 5.750 5.860 5.580 5.620 73,600 -0.28(-4.75%)
Jan 24, 2003 5.960 6.100 5.860 5.900 63,800 -0.16(-2.64%)
Jan 23, 2003 6.180 6.180 5.890 6.060 86,800 -0.03(-0.49%)
Jan 22, 2003 5.880 6.200 5.880 6.090 189,500 +0.18(+3.05%)
Jan 21, 2003 5.760 5.950 5.650 5.910 90,200 +0.11(+1.90%)
Jan 17, 2003 5.620 5.900 5.600 5.800 80,300 +0.08(+1.40%)
Jan 16, 2003 5.900 5.900 5.620 5.720 61,100 +0.07(+1.24%)
Jan 15, 2003 6.020 6.240 5.650 5.650 349,600 -0.38(-6.30%)
Jan 14, 2003 5.600 6.240 5.510 6.030 269,100 +0.48(+8.65%)
Jan 13, 2003 5.490 5.600 5.400 5.550 80,800 +0.10(+1.83%)
Jan 10, 2003 5.300 5.480 5.300 5.450 58,400 +0.05(+0.93%)
Jan 09, 2003 5.380 5.530 5.330 5.400 121,700 +0.02(+0.37%)
Jan 08, 2003 5.620 5.620 5.310 5.380 155,400 -0.14(-2.54%)
Jan 07, 2003 5.640 5.750 5.500 5.520 110,700 -0.04(-0.72%)
Jan 06, 2003 5.590 5.690 5.330 5.560 79,500 +0.07(+1.28%)
Jan 03, 2003 5.640 5.700 5.490 5.490 99,000 -0.15(-2.66%)
Jan 02, 2003 5.590 5.850 5.050 5.640 65,500 +0.19(+3.49%)
Dec 31, 2002 5.540 5.750 5.230 5.450 202,200 -0.08(-1.46%)
Dec 30, 2002 5.740 5.900 5.500 5.531 148,200 -0.21(-3.64%)
Dec 27, 2002 5.980 5.980 5.730 5.740 78,200 -0.16(-2.71%)
Dec 26, 2002 6.000 6.150 5.850 5.900 58,300 -0.10(-1.67%)
Dec 24, 2002 6.190 6.200 6.000 6.000 31,800 -0.08(-1.32%)
Dec 23, 2002 6.200 6.250 6.070 6.080 83,400 -0.06(-0.98%)
Dec 20, 2002 6.200 6.250 6.000 6.140 205,100 +0.05(+0.82%)
Dec 19, 2002 6.100 6.150 6.000 6.090 62,300 +0.09(+1.50%)
Dec 18, 2002 6.200 6.200 6.000 6.000 97,200 -0.20(-3.23%)
Dec 17, 2002 6.280 6.350 6.050 6.200 117,000 -0.08(-1.27%)
Dec 16, 2002 6.450 6.450 6.080 6.280 227,900 +0.31(+5.21%)
Dec 13, 2002 6.080 6.080 5.890 5.969 86,100 +0.05(+0.81%)
Dec 12, 2002 5.960 6.080 5.750 5.921 75,800 +0.12(+2.09%)
Dec 11, 2002 5.651 5.990 5.600 5.800 86,400 +0.15(+2.65%)
Dec 10, 2002 5.550 5.800 5.550 5.650 51,700 -0.04(-0.70%)
Dec 09, 2002 5.810 5.940 5.500 5.690 143,200 -0.06(-1.04%)
Dec 06, 2002 5.810 5.960 5.590 5.750 109,500 -0.16(-2.71%)
Dec 05, 2002 5.900 6.080 5.800 5.910 101,100 +0.01(+0.17%)
Dec 04, 2002 6.340 6.350 5.900 5.900 152,000 -0.40(-6.35%)
Dec 03, 2002 6.150 6.470 6.020 6.300 262,100 +0.16(+2.61%)
Dec 02, 2002 6.010 6.270 5.960 6.140 136,000 +0.15(+2.59%)
Nov 29, 2002 5.750 6.190 5.750 5.985 164,500 +0.04(+0.76%)
Nov 27, 2002 6.110 6.180 5.790 5.940 272,300 -0.24(-3.88%)
Nov 26, 2002 6.130 6.310 6.060 6.180 112,300 -0.06(-0.96%)
Nov 25, 2002 6.390 6.390 6.080 6.240 222,500 -0.02(-0.32%)
Nov 22, 2002 6.230 6.500 6.190 6.260 315,300 -0.06(-0.95%)
Nov 21, 2002 6.220 6.740 6.180 6.320 387,400 +0.04(+0.64%)
Nov 20, 2002 6.200 6.500 6.050 6.280 255,400 +0.12(+1.95%)
Nov 19, 2002 6.500 6.520 6.150 6.160 318,700 -0.35(-5.38%)
Nov 18, 2002 6.720 6.799 6.500 6.510 245,500 -0.22(-3.27%)
Nov 15, 2002 6.700 6.920 6.550 6.730 255,800 +0.03(+0.45%)
Nov 14, 2002 6.760 6.890 6.570 6.700 374,600 -0.07(-1.03%)
Nov 13, 2002 6.800 7.250 6.710 6.770 492,100 -0.02(-0.29%)
Nov 12, 2002 7.140 7.250 6.610 6.790 702,900 -0.29(-4.10%)
Nov 11, 2002 8.000 8.050 7.010 7.080 1,752,200 -0.89(-11.19%)
Nov 08, 2002 7.870 8.150 7.260 7.972 4,544,900 +0.97(+13.89%)
Nov 07, 2002 5.760 7.190 5.600 7.000 1,667,000 +1.22(+21.11%)
Nov 06, 2002 5.780 6.000 5.500 5.780 89,700 +0.00(+0.00%)
Nov 05, 2002 5.610 5.958 5.610 5.780 42,600 +0.04(+0.70%)
Nov 04, 2002 5.550 5.990 5.481 5.740 116,100 +0.34(+6.30%)
Nov 01, 2002 5.240 5.400 4.910 5.400 108,100 +0.32(+6.30%)
Oct 31, 2002 5.060 5.250 4.940 5.080 45,400 -0.07(-1.36%)
Oct 30, 2002 5.180 5.290 4.900 5.150 54,300 -0.08(-1.53%)
Oct 29, 2002 5.250 5.370 5.180 5.230 31,500 -0.14(-2.61%)
Oct 28, 2002 5.250 5.710 5.250 5.370 38,700 -0.26(-4.62%)
Oct 25, 2002 5.580 5.799 5.280 5.630 72,500 +0.16(+2.89%)
Oct 24, 2002 5.390 5.750 5.350 5.472 102,700 +0.17(+3.25%)
Oct 23, 2002 5.610 5.750 5.130 5.300 56,000 -0.10(-1.85%)
Oct 22, 2002 5.520 5.520 5.191 5.400 67,200 -0.13(-2.37%)
Oct 21, 2002 4.900 5.700 4.850 5.531 131,300 +0.57(+11.52%)
Oct 18, 2002 4.190 5.300 4.080 4.960 128,900 +0.76(+18.10%)
Oct 17, 2002 4.260 4.350 4.120 4.200 81,300 +0.12(+2.94%)
Oct 16, 2002 4.010 4.320 4.010 4.080 74,100 +0.01(+0.22%)
Oct 15, 2002 3.850 4.200 3.850 4.071 42,100 +0.18(+4.65%)
Oct 14, 2002 3.760 4.010 3.700 3.890 54,900 -0.15(-3.71%)
Oct 11, 2002 3.990 4.500 3.990 4.040 34,566 +0.06(+1.51%)
Oct 10, 2002 3.780 4.350 3.700 3.980 41,500 +0.16(+4.18%)
Oct 09, 2002 4.040 4.150 3.810 3.820 38,800 -0.23(-5.67%)
Oct 08, 2002 4.101 4.101 4.000 4.050 37,700 -0.14(-3.34%)
Oct 07, 2002 4.310 4.400 4.110 4.190 30,107 -0.16(-3.68%)
Oct 04, 2002 4.320 4.470 4.300 4.350 20,700 -0.10(-2.25%)
Oct 03, 2002 4.480 4.550 4.200 4.450 106,100 +0.10(+2.30%)
Oct 02, 2002 4.490 4.540 4.200 4.350 62,000 -0.14(-3.12%)
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.