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

Power Integratn (NQ: POWI )

74.57 -1.02 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2004 9.445 9.592 9.325 9.534 721,173 +0.09(+0.99%)
Oct 28, 2004 9.623 9.681 9.383 9.441 864,151 -0.09(-0.98%)
Oct 27, 2004 9.289 9.677 9.254 9.534 1,372,317 +0.26(+2.79%)
Oct 26, 2004 9.093 9.311 8.986 9.276 945,404 +0.12(+1.31%)
Oct 25, 2004 8.777 9.401 8.768 9.156 1,529,884 +0.30(+3.37%)
Oct 22, 2004 8.915 8.977 8.679 8.857 1,810,677 +0.05(+0.61%)
Oct 21, 2004 9.303 9.824 8.728 8.804 5,927,629 -1.03(-10.51%)
Oct 20, 2004 9.164 10.14 9.164 9.837 2,773,813 +0.61(+6.56%)
Oct 19, 2004 9.227 9.485 9.156 9.231 867,967 +0.19(+2.07%)
Oct 18, 2004 8.786 9.093 8.688 9.044 523,877 +0.24(+2.68%)
Oct 15, 2004 8.875 8.933 8.710 8.808 632,962 -0.08(-0.88%)
Oct 14, 2004 9.262 9.289 8.866 8.886 641,267 -0.38(-4.06%)
Oct 13, 2004 9.191 9.503 9.160 9.262 1,007,129 +0.25(+2.72%)
Oct 12, 2004 8.821 9.066 8.639 9.017 797,712 +0.03(+0.30%)
Oct 11, 2004 8.977 9.022 8.576 8.991 1,164,472 +0.07(+0.75%)
Oct 08, 2004 9.285 9.356 8.861 8.924 1,076,485 -0.45(-4.85%)
Oct 07, 2004 9.556 9.761 9.347 9.378 715,562 -0.22(-2.32%)
Oct 06, 2004 9.646 9.650 9.303 9.601 815,444 +0.00(+0.00%)
Oct 05, 2004 9.748 9.846 9.499 9.601 987,152 -0.20(-2.05%)
Oct 04, 2004 9.757 10.01 9.726 9.802 864,600 +0.09(+0.96%)
Oct 01, 2004 9.231 9.735 9.231 9.708 928,794 +0.61(+6.66%)
Sep 30, 2004 9.057 9.378 8.968 9.102 741,598 +0.05(+0.59%)
Sep 29, 2004 8.777 9.173 8.777 9.049 789,407 +0.22(+2.47%)
Sep 28, 2004 8.977 9.075 8.643 8.830 1,138,435 -0.09(-1.05%)
Sep 27, 2004 8.933 9.089 8.839 8.924 1,068,405 -0.06(-0.64%)
Sep 24, 2004 9.222 9.267 8.982 8.982 1,047,755 -0.22(-2.37%)
Sep 23, 2004 9.044 9.387 9.022 9.200 1,560,410 +0.16(+1.72%)
Sep 22, 2004 9.472 9.499 9.040 9.044 1,989,119 -0.53(-5.58%)
Sep 21, 2004 9.525 9.775 9.409 9.579 3,573,770 -0.36(-3.63%)
Sep 20, 2004 9.548 10.15 9.543 9.940 1,722,017 +0.27(+2.81%)
Sep 17, 2004 9.704 9.748 9.481 9.668 1,421,921 +0.16(+1.64%)
Sep 16, 2004 9.485 9.708 9.414 9.512 995,008 +0.06(+0.66%)
Sep 15, 2004 10.06 10.06 9.432 9.450 2,213,349 -0.74(-7.22%)
Sep 14, 2004 9.935 10.19 9.846 10.18 1,633,133 +0.19(+1.87%)
Sep 13, 2004 9.093 10.12 9.075 9.998 2,607,492 +0.87(+9.57%)
Sep 10, 2004 8.420 9.258 8.362 9.124 2,322,659 +0.65(+7.73%)
Sep 09, 2004 8.460 8.532 8.251 8.469 1,754,788 +0.18(+2.15%)
Sep 08, 2004 8.518 8.518 8.189 8.291 2,315,701 -0.25(-2.87%)
Sep 07, 2004 8.567 8.697 8.362 8.536 1,229,788 +0.04(+0.42%)
Sep 03, 2004 9.000 9.066 8.358 8.501 1,231,584 -0.65(-7.11%)
Sep 02, 2004 8.955 9.169 8.875 9.151 897,595 +0.20(+2.19%)
Sep 01, 2004 8.906 9.289 8.844 8.955 931,487 +0.01(+0.10%)
Aug 31, 2004 8.844 8.977 8.768 8.946 1,842,325 +0.08(+0.96%)
Aug 30, 2004 9.071 9.133 8.848 8.861 819,260 -0.25(-2.74%)
Aug 27, 2004 8.954 9.120 8.866 9.111 492,005 +0.20(+2.30%)
Aug 26, 2004 9.098 9.107 8.861 8.906 1,043,490 -0.20(-2.20%)
Aug 25, 2004 9.004 9.271 8.804 9.107 933,732 +0.08(+0.84%)
Aug 24, 2004 9.405 9.418 8.732 9.031 1,189,835 -0.27(-2.92%)
Aug 23, 2004 9.156 9.539 9.156 9.303 1,416,534 +0.09(+1.02%)
Aug 20, 2004 8.964 9.245 8.888 9.209 845,746 +0.31(+3.45%)
Aug 19, 2004 8.888 8.955 8.808 8.902 594,356 -0.05(-0.55%)
Aug 18, 2004 8.264 9.107 8.256 8.951 1,792,047 +0.56(+6.63%)
Aug 17, 2004 8.082 8.443 8.019 8.394 832,952 +0.42(+5.31%)
Aug 16, 2004 7.886 8.033 7.864 7.970 450,705 +0.13(+1.71%)
Aug 13, 2004 7.837 7.864 7.685 7.837 547,221 +0.10(+1.27%)
Aug 12, 2004 7.984 8.051 7.690 7.739 1,496,440 -0.35(-4.30%)
Aug 11, 2004 7.748 8.086 7.422 8.086 1,502,276 +0.08(+1.03%)
Aug 10, 2004 7.819 8.019 7.788 8.004 704,788 +0.14(+1.73%)
Aug 09, 2004 8.068 8.247 7.806 7.868 733,967 -0.29(-3.55%)
Aug 06, 2004 8.086 8.282 8.042 8.158 745,190 -0.13(-1.61%)
Aug 05, 2004 8.354 8.496 8.256 8.291 491,331 -0.13(-1.53%)
Aug 04, 2004 8.532 8.585 8.104 8.420 2,122,669 -0.16(-1.82%)
Aug 03, 2004 9.066 9.066 8.545 8.576 943,832 -0.48(-5.31%)
Aug 02, 2004 8.879 9.240 8.870 9.057 740,476 +0.07(+0.74%)
Jul 30, 2004 8.995 9.084 8.777 8.991 588,745 +0.03(+0.35%)
Jul 29, 2004 8.536 8.959 8.505 8.959 871,782 +0.48(+5.68%)
Jul 28, 2004 8.643 8.643 8.331 8.478 1,496,665 -0.21(-2.46%)
Jul 27, 2004 8.514 8.723 8.322 8.692 885,250 +0.13(+1.56%)
Jul 26, 2004 8.643 8.866 8.367 8.559 774,144 -0.05(-0.62%)
Jul 23, 2004 8.853 9.040 8.599 8.612 1,529,211 -0.26(-2.96%)
Jul 22, 2004 8.893 8.964 7.988 8.875 6,366,887 -0.57(-6.08%)
Jul 21, 2004 9.908 9.908 9.432 9.450 1,653,334 -0.37(-3.72%)
Jul 20, 2004 9.628 9.846 9.396 9.815 1,585,773 +0.25(+2.61%)
Jul 19, 2004 9.797 9.806 9.521 9.565 1,134,619 -0.15(-1.56%)
Jul 16, 2004 10.20 10.24 9.677 9.717 1,182,877 -0.41(-4.09%)
Jul 15, 2004 9.895 10.26 9.895 10.13 641,716 +0.23(+2.34%)
Jul 14, 2004 9.975 10.10 9.828 9.900 879,863 -0.25(-2.42%)
Jul 13, 2004 10.37 10.37 10.10 10.14 787,163 -0.21(-2.06%)
Jul 12, 2004 10.02 10.38 9.922 10.36 1,600,363 +0.18(+1.75%)
Jul 09, 2004 9.922 10.19 9.891 10.18 869,762 +0.33(+3.35%)
Jul 08, 2004 9.605 9.989 9.552 9.851 1,491,278 +0.19(+1.98%)
Jul 07, 2004 9.775 10.11 9.601 9.659 1,008,251 -0.15(-1.54%)
Jul 06, 2004 10.11 10.15 9.748 9.810 1,113,745 -0.46(-4.47%)
Jul 02, 2004 10.69 10.87 10.06 10.27 1,157,962 -0.49(-4.59%)
Jul 01, 2004 10.94 11.22 10.63 10.76 1,135,741 -0.33(-2.97%)
Jun 30, 2004 10.97 11.13 10.77 11.09 483,700 +0.12(+1.14%)
Jun 29, 2004 10.71 11.08 10.71 10.97 627,351 +0.20(+1.90%)
Jun 28, 2004 10.89 10.98 10.70 10.76 526,122 -0.17(-1.55%)
Jun 25, 2004 10.75 11.07 10.75 10.93 948,546 +0.17(+1.62%)
Jun 24, 2004 10.96 11.07 10.73 10.76 617,699 -0.23(-2.07%)
Jun 23, 2004 10.86 11.08 10.80 10.99 899,390 +0.01(+0.12%)
Jun 22, 2004 10.79 10.97 10.75 10.97 983,336 +0.21(+1.95%)
Jun 21, 2004 11.03 11.10 10.74 10.76 651,143 -0.25(-2.30%)
Jun 18, 2004 10.64 11.04 10.59 11.02 1,536,618 +0.29(+2.74%)
Jun 17, 2004 11.08 11.21 10.67 10.72 1,060,773 -0.48(-4.26%)
Jun 16, 2004 11.49 11.49 11.11 11.20 554,179 -0.21(-1.84%)
Jun 15, 2004 11.22 11.53 11.19 11.41 512,430 +0.29(+2.65%)
Jun 14, 2004 11.53 11.58 10.92 11.12 1,034,737 -0.44(-3.78%)
Jun 10, 2004 11.88 11.88 11.42 11.55 762,024 -0.25(-2.11%)
Jun 09, 2004 11.86 11.93 11.75 11.80 832,727 -0.16(-1.30%)
Jun 08, 2004 11.94 12.02 11.85 11.96 242,635 -0.07(-0.59%)
Jun 07, 2004 11.63 12.03 11.63 12.03 482,129 +0.44(+3.77%)
Jun 04, 2004 11.57 11.80 11.46 11.59 655,857 +0.32(+2.81%)
Jun 03, 2004 11.83 11.87 11.24 11.28 1,074,914 -0.65(-5.42%)
Jun 02, 2004 12.12 12.20 11.76 11.92 730,825 -0.22(-1.80%)
Jun 01, 2004 12.23 12.31 12.02 12.14 583,582 -0.13(-1.09%)
May 28, 2004 12.13 12.30 11.99 12.27 471,579 +0.12(+0.95%)
May 27, 2004 12.34 12.42 11.97 12.16 837,665 -0.12(-0.94%)
May 26, 2004 12.17 12.39 11.92 12.27 625,555 +0.06(+0.51%)
May 25, 2004 11.72 12.25 11.55 12.21 906,124 +0.47(+3.98%)
May 24, 2004 11.70 11.82 11.62 11.74 523,877 +0.19(+1.66%)
May 21, 2004 11.43 11.66 11.37 11.55 683,465 +0.28(+2.49%)
May 20, 2004 11.55 11.63 11.25 11.27 549,016 -0.24(-2.09%)
May 19, 2004 11.63 11.92 11.43 11.51 707,706 -0.04(-0.35%)
May 18, 2004 11.45 11.57 11.28 11.55 586,725 +0.35(+3.10%)
May 17, 2004 11.29 11.46 11.16 11.20 670,222 -0.33(-2.82%)
May 14, 2004 11.74 11.88 11.43 11.53 665,508 -0.27(-2.27%)
May 13, 2004 11.83 12.08 11.59 11.80 1,143,597 +0.01(+0.11%)
May 12, 2004 11.93 12.02 11.43 11.78 937,772 -0.27(-2.22%)
May 11, 2004 11.71 12.08 11.64 12.05 744,965 +0.42(+3.64%)
May 10, 2004 11.45 11.92 11.27 11.63 1,786,436 -0.56(-4.60%)
May 07, 2004 11.98 12.29 11.94 12.19 1,334,384 +0.20(+1.71%)
May 06, 2004 11.67 12.23 11.53 11.98 1,364,685 +0.17(+1.43%)
May 05, 2004 11.84 12.15 11.61 11.82 1,415,861 +0.06(+0.49%)
May 04, 2004 11.00 11.92 11.00 11.76 1,522,253 +0.78(+7.10%)
May 03, 2004 11.03 11.08 10.75 10.98 2,807,032 +0.00(+0.04%)
Apr 30, 2004 11.34 11.58 10.92 10.97 1,669,944 -0.37(-3.22%)
Apr 29, 2004 11.50 11.73 11.26 11.34 1,110,378 -0.23(-2.00%)
Apr 28, 2004 11.92 12.00 11.51 11.57 1,212,729 -0.34(-2.88%)
Apr 27, 2004 12.45 12.49 11.91 11.91 1,665,006 -0.54(-4.33%)
Apr 26, 2004 13.05 13.25 12.43 12.45 1,563,328 -0.66(-5.06%)
Apr 23, 2004 12.88 13.29 12.79 13.12 975,256 +0.19(+1.48%)
Apr 22, 2004 13.25 13.37 12.83 12.92 3,533,817 -1.20(-8.49%)
Apr 21, 2004 13.45 14.64 13.42 14.12 2,764,162 +1.18(+9.12%)
Apr 20, 2004 13.37 13.58 12.92 12.94 317,828 -0.45(-3.33%)
Apr 19, 2004 13.14 13.46 12.88 13.39 2,110,773 +0.22(+1.69%)
Apr 16, 2004 13.37 13.50 13.09 13.17 1,265,027 -0.29(-2.15%)
Apr 15, 2004 13.97 13.97 13.33 13.45 625,780 -0.36(-2.61%)
Apr 14, 2004 13.74 14.03 13.67 13.82 946,526 +0.01(+0.10%)
Apr 13, 2004 14.49 14.55 13.66 13.80 1,107,460 -0.64(-4.41%)
Apr 12, 2004 14.30 14.76 14.17 14.44 1,265,027 +0.26(+1.82%)
Apr 08, 2004 13.54 14.66 13.47 14.18 2,432,417 +0.95(+7.17%)
Apr 07, 2004 13.13 13.30 13.05 13.23 1,087,708 +0.09(+0.68%)
Apr 06, 2004 13.28 13.28 13.04 13.14 894,228 -0.40(-2.93%)
Apr 05, 2004 13.48 13.56 13.28 13.54 864,375 +0.04(+0.30%)
Apr 02, 2004 13.32 13.91 13.23 13.50 2,120,425 +0.39(+2.96%)
Apr 01, 2004 13.06 13.25 12.99 13.11 920,713 +0.08(+0.65%)
Mar 31, 2004 12.99 13.30 12.85 13.03 526,571 -0.04(-0.34%)
Mar 30, 2004 12.96 13.14 12.85 13.07 411,201 +0.12(+0.93%)
Mar 29, 2004 12.88 13.03 12.80 12.95 614,557 +0.15(+1.18%)
Mar 26, 2004 12.83 13.05 12.70 12.80 784,020 -0.03(-0.21%)
Mar 25, 2004 12.71 12.92 12.68 12.83 1,046,857 +0.23(+1.84%)
Mar 24, 2004 12.48 12.68 12.28 12.60 945,179 +0.13(+1.04%)
Mar 23, 2004 12.84 12.92 12.26 12.47 993,886 -0.25(-1.96%)
Mar 22, 2004 12.66 12.88 12.46 12.72 1,228,666 -0.02(-0.17%)
Mar 19, 2004 13.25 13.25 12.67 12.74 1,124,070 -0.45(-3.41%)
Mar 18, 2004 13.14 13.30 12.94 13.19 1,286,799 +0.08(+0.58%)
Mar 17, 2004 12.81 13.14 12.76 13.11 1,023,065 +0.34(+2.69%)
Mar 16, 2004 12.68 13.03 12.60 12.77 1,193,426 +0.09(+0.74%)
Mar 15, 2004 12.73 12.82 12.47 12.68 1,435,389 -0.13(-1.04%)
Mar 12, 2004 13.10 13.31 12.68 12.81 2,846,761 -0.21(-1.64%)
Mar 11, 2004 12.88 13.13 12.73 13.02 2,483,368 +0.05(+0.38%)
Mar 10, 2004 12.99 13.19 12.89 12.97 1,250,662 -0.05(-0.41%)
Mar 09, 2004 13.16 13.21 12.94 13.03 1,338,873 -0.16(-1.18%)
Mar 08, 2004 13.59 13.92 13.16 13.18 1,532,129 -0.31(-2.31%)
Mar 05, 2004 13.39 13.68 13.32 13.49 1,219,239 -0.03(-0.20%)
Mar 04, 2004 13.18 13.66 13.18 13.52 864,375 +0.33(+2.53%)
Mar 03, 2004 13.19 13.21 12.84 13.19 1,240,337 -0.01(-0.07%)
Mar 02, 2004 13.44 13.49 13.19 13.20 946,526 -0.28(-2.08%)
Mar 01, 2004 13.05 13.49 12.98 13.48 1,063,467 +0.34(+2.61%)
Feb 27, 2004 13.25 13.29 13.00 13.13 1,857,813 -0.07(-0.54%)
Feb 26, 2004 12.48 13.29 12.21 13.21 1,842,101 +0.72(+5.78%)
Feb 25, 2004 12.56 12.68 12.42 12.48 912,184 -0.06(-0.50%)
Feb 24, 2004 12.68 12.91 12.39 12.55 770,778 -0.16(-1.30%)
Feb 23, 2004 12.91 12.92 12.45 12.71 1,748,279 -0.13(-1.01%)
Feb 20, 2004 12.88 13.14 12.47 12.84 2,051,966 -0.08(-0.62%)
Feb 19, 2004 13.71 13.75 12.84 12.92 1,859,833 -0.55(-4.10%)
Feb 18, 2004 13.40 13.70 13.35 13.47 1,992,486 +0.04(+0.30%)
Feb 17, 2004 12.92 13.43 12.87 13.43 1,295,329 +0.71(+5.60%)
Feb 13, 2004 13.02 13.40 12.72 12.72 1,711,693 -0.24(-1.86%)
Feb 12, 2004 13.10 13.18 12.85 12.96 1,131,477 -0.11(-0.85%)
Feb 11, 2004 12.96 13.23 12.88 13.07 1,053,591 +0.07(+0.51%)
Feb 10, 2004 13.15 13.23 12.76 13.00 1,230,012 -0.12(-0.88%)
Feb 09, 2004 13.51 13.60 13.09 13.12 1,423,044 -0.28(-2.09%)
Feb 06, 2004 12.85 13.53 12.76 13.40 2,412,890 +1.07(+8.71%)
Feb 05, 2004 12.23 12.47 12.06 12.33 2,524,668 +0.20(+1.65%)
Feb 04, 2004 12.50 12.54 12.12 12.13 2,334,779 -0.47(-3.71%)
Feb 03, 2004 12.99 13.09 12.52 12.60 2,026,154 -0.40(-3.08%)
Feb 02, 2004 13.10 13.39 12.96 13.00 1,141,353 -0.15(-1.12%)
Jan 30, 2004 13.13 13.49 12.99 13.14 1,096,013 -0.04(-0.27%)
Jan 29, 2004 13.14 13.48 12.92 13.18 2,488,755 +0.18(+1.37%)
Jan 28, 2004 13.48 13.61 13.00 13.00 1,785,089 -0.41(-3.06%)
Jan 27, 2004 13.70 13.70 13.32 13.41 1,696,430 -0.29(-2.08%)
Jan 26, 2004 14.05 14.37 13.34 13.70 2,612,430 -0.03(-0.19%)
Jan 23, 2004 13.05 13.89 12.80 13.72 9,404,435 -0.16(-1.12%)
Jan 22, 2004 13.87 14.00 13.41 13.88 2,776,282 +0.17(+1.27%)
Jan 21, 2004 14.46 14.48 13.70 13.70 1,877,340 -0.72(-5.00%)
Jan 20, 2004 14.26 14.79 14.26 14.43 2,338,820 +0.15(+1.03%)
Jan 16, 2004 14.57 14.59 14.08 14.28 1,448,631 -0.11(-0.77%)
Jan 15, 2004 14.68 15.09 14.39 14.39 2,015,259 -0.40(-2.68%)
Jan 14, 2004 14.47 14.89 14.41 14.79 1,893,171 +0.52(+3.65%)
Jan 13, 2004 14.74 14.81 14.14 14.27 1,652,275 -0.46(-3.12%)
Jan 12, 2004 14.60 14.72 13.88 14.72 4,278,063 -0.17(-1.14%)
Jan 09, 2004 15.39 15.39 14.86 14.89 2,733,070 -0.56(-3.60%)
Jan 08, 2004 15.56 15.74 15.19 15.45 977,891 -0.10(-0.63%)
Jan 07, 2004 15.15 15.55 14.97 15.55 541,914 +0.41(+2.74%)
Jan 06, 2004 15.29 15.65 15.13 15.13 704,339 -0.27(-1.76%)
Jan 05, 2004 14.94 15.45 14.90 15.41 951,015 +0.54(+3.66%)
Jan 02, 2004 14.93 15.29 14.81 14.86 523,204 -0.04(-0.30%)
Dec 31, 2003 15.08 15.26 14.85 14.91 520,061 -0.13(-0.86%)
Dec 30, 2003 15.21 15.32 14.97 15.04 725,873 -0.15(-0.97%)
Dec 29, 2003 14.81 15.21 14.81 15.18 561,332 +0.37(+2.53%)
Dec 26, 2003 14.83 14.89 14.76 14.81 134,486 +0.04(+0.27%)
Dec 24, 2003 14.77 14.83 14.65 14.77 198,898 -0.02(-0.12%)
Dec 23, 2003 14.38 15.01 14.38 14.79 746,108 +0.40(+2.79%)
Dec 22, 2003 14.49 14.54 14.21 14.39 1,046,727 -0.09(-0.65%)
Dec 19, 2003 14.94 14.96 14.45 14.48 1,041,048 -0.31(-2.11%)
Dec 18, 2003 14.65 15.10 14.62 14.79 1,206,810 +0.17(+1.19%)
Dec 17, 2003 14.78 14.84 14.42 14.62 842,700 -0.13(-0.88%)
Dec 16, 2003 14.44 14.96 14.08 14.75 1,308,652 +0.24(+1.63%)
Dec 15, 2003 15.62 15.73 14.42 14.51 1,106,663 -0.57(-3.78%)
Dec 12, 2003 15.35 15.47 14.77 15.08 1,084,204 -0.33(-2.17%)
Dec 11, 2003 13.93 15.53 13.93 15.42 3,435,282 +1.42(+10.16%)
Dec 10, 2003 14.63 14.99 13.77 13.99 2,217,306 -0.65(-4.44%)
Dec 09, 2003 15.41 15.59 14.52 14.64 1,041,977 -0.76(-4.94%)
Dec 08, 2003 15.45 15.53 15.03 15.41 786,696 -0.06(-0.40%)
Dec 05, 2003 15.35 15.63 14.93 15.47 1,006,837 +0.12(+0.78%)
Dec 04, 2003 15.94 15.98 14.85 15.35 1,725,755 -0.60(-3.74%)
Dec 03, 2003 16.61 16.94 15.94 15.95 914,400 -0.66(-3.95%)
Dec 02, 2003 16.39 16.85 16.31 16.60 860,589 +0.17(+1.06%)
Dec 01, 2003 16.36 16.75 16.15 16.43 825,017 +0.29(+1.79%)
Nov 28, 2003 16.05 16.21 15.96 16.14 268,531 +0.00(+0.03%)
Nov 26, 2003 16.13 16.35 15.85 16.13 624,292 +0.07(+0.42%)
Nov 25, 2003 16.22 16.24 15.84 16.07 1,128,390 -0.04(-0.28%)
Nov 24, 2003 15.51 16.11 15.42 16.11 1,187,664 +0.85(+5.58%)
Nov 21, 2003 15.02 15.43 15.01 15.26 1,094,139 +0.25(+1.69%)
Nov 20, 2003 15.17 15.62 14.84 15.01 1,102,803 -0.31(-2.04%)
Nov 19, 2003 15.24 15.42 15.09 15.32 454,334 +0.10(+0.67%)
Nov 18, 2003 15.32 15.82 15.21 15.21 951,430 +0.11(+0.71%)
Nov 17, 2003 15.42 15.53 14.86 15.11 1,118,157 -0.63(-3.99%)
Nov 14, 2003 16.48 16.51 15.35 15.74 1,004,404 -0.66(-4.02%)
Nov 13, 2003 16.44 16.70 16.05 16.40 800,803 -0.13(-0.81%)
Nov 12, 2003 15.86 16.57 15.86 16.53 824,384 +0.62(+3.89%)
Nov 11, 2003 15.81 16.15 15.46 15.91 947,159 +0.08(+0.48%)
Nov 10, 2003 16.60 16.61 15.82 15.83 1,117,845 -0.80(-4.80%)
Nov 07, 2003 16.81 16.97 16.46 16.63 844,006 -0.05(-0.32%)
Nov 06, 2003 16.55 16.95 16.27 16.68 996,088 +0.13(+0.78%)
Nov 05, 2003 16.39 16.58 15.97 16.56 1,564,502 +0.14(+0.84%)
Nov 04, 2003 16.71 16.79 16.38 16.42 1,525,276 -0.30(-1.81%)
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.