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

VeriSign (NQ: VRSN )

170.19 -0.78 (-0.45%)
Streaming Delayed Price Updated: 2:27 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 (%)
Dec 31, 2003 15.16 15.21 14.91 15.06 1,467,013 -0.08(-0.55%)
Dec 30, 2003 15.34 15.38 15.03 15.15 994,896 -0.20(-1.32%)
Dec 29, 2003 14.84 15.39 14.79 15.35 1,635,091 +0.47(+3.17%)
Dec 26, 2003 15.03 15.10 14.81 14.88 435,397 -0.17(-1.11%)
Dec 24, 2003 14.84 15.17 14.64 15.04 1,338,016 +0.17(+1.12%)
Dec 23, 2003 14.37 15.02 14.37 14.88 1,848,729 +0.33(+2.29%)
Dec 22, 2003 14.69 14.83 14.40 14.54 1,449,995 -0.15(-1.01%)
Dec 19, 2003 14.61 14.78 14.32 14.69 3,070,065 +0.05(+0.32%)
Dec 18, 2003 14.21 14.67 14.18 14.65 2,420,782 +0.49(+3.46%)
Dec 17, 2003 14.38 14.39 13.81 14.16 1,629,280 -0.20(-1.42%)
Dec 16, 2003 14.25 14.52 14.00 14.36 1,497,334 +0.03(+0.19%)
Dec 15, 2003 15.01 15.02 14.29 14.33 2,092,584 -0.31(-2.15%)
Dec 12, 2003 14.75 15.00 14.46 14.65 2,217,212 +0.01(+0.06%)
Dec 11, 2003 14.10 14.76 14.05 14.64 2,555,153 +0.53(+3.73%)
Dec 10, 2003 14.12 14.39 13.83 14.11 2,586,817 -0.19(-1.36%)
Dec 09, 2003 14.77 14.88 14.14 14.30 1,852,997 -0.27(-1.84%)
Dec 08, 2003 14.52 14.81 14.15 14.57 1,883,726 -0.08(-0.57%)
Dec 05, 2003 14.99 14.98 14.38 14.66 1,384,243 -0.33(-2.22%)
Dec 04, 2003 15.03 15.19 14.55 14.99 2,327,804 -0.05(-0.31%)
Dec 03, 2003 15.43 15.68 14.97 15.03 2,506,707 -0.20(-1.33%)
Dec 02, 2003 15.22 15.53 15.03 15.24 2,977,322 +0.06(+0.37%)
Dec 01, 2003 15.06 15.25 14.75 15.18 2,612,048 +0.20(+1.36%)
Nov 28, 2003 14.59 15.00 14.56 14.98 968,903 +0.24(+1.63%)
Nov 26, 2003 15.02 15.13 14.34 14.74 2,615,426 -0.15(-0.99%)
Nov 25, 2003 15.01 15.25 14.80 14.89 1,747,150 -0.17(-1.10%)
Nov 24, 2003 14.37 15.15 14.29 15.05 2,528,732 +0.82(+5.78%)
Nov 21, 2003 14.26 14.51 13.94 14.23 2,314,048 -0.03(-0.19%)
Nov 20, 2003 14.06 14.55 13.90 14.26 3,281,799 +0.01(+0.07%)
Nov 19, 2003 14.18 14.38 13.96 14.25 4,270,650 +0.43(+3.14%)
Nov 18, 2003 14.75 14.78 13.74 13.81 3,380,200 -0.65(-4.47%)
Nov 17, 2003 14.87 14.88 14.16 14.46 4,342,886 -0.45(-3.04%)
Nov 14, 2003 15.63 15.97 14.91 14.91 2,558,838 -0.66(-4.21%)
Nov 13, 2003 15.87 16.14 15.53 15.57 4,025,567 -0.26(-1.63%)
Nov 12, 2003 15.36 15.91 15.26 15.83 3,451,186 +0.58(+3.82%)
Nov 11, 2003 15.25 15.48 15.03 15.25 1,736,198 -0.16(-1.02%)
Nov 10, 2003 15.71 16.17 15.30 15.40 2,984,840 -0.37(-2.34%)
Nov 07, 2003 15.68 16.17 15.62 15.77 3,421,874 +0.15(+0.95%)
Nov 06, 2003 16.08 16.17 15.34 15.63 3,235,720 -0.31(-1.97%)
Nov 05, 2003 15.50 16.07 15.44 15.94 3,508,179 +0.45(+2.92%)
Nov 04, 2003 15.76 16.22 15.34 15.49 4,251,326 -0.23(-1.47%)
Nov 03, 2003 14.67 15.81 14.66 15.72 4,369,093 +1.03(+6.98%)
Oct 31, 2003 14.70 14.90 14.37 14.69 1,764,161 -0.08(-0.56%)
Oct 30, 2003 14.66 14.90 14.52 14.78 3,103,099 +0.11(+0.76%)
Oct 29, 2003 14.54 14.82 14.47 14.66 2,536,390 -0.18(-1.18%)
Oct 28, 2003 14.36 14.84 13.93 14.84 4,594,715 +0.72(+5.10%)
Oct 27, 2003 13.60 14.32 13.54 14.12 4,292,714 +0.79(+5.89%)
Oct 24, 2003 13.02 13.33 12.54 13.33 4,090,669 -0.18(-1.37%)
Oct 23, 2003 13.89 13.92 13.42 13.52 3,922,930 -0.28(-2.01%)
Oct 22, 2003 14.43 14.49 13.73 13.80 3,064,322 -0.67(-4.66%)
Oct 21, 2003 14.00 14.68 13.94 14.47 3,211,578 +0.52(+3.71%)
Oct 20, 2003 14.05 14.14 13.67 13.95 2,487,758 -0.06(-0.46%)
Oct 17, 2003 14.42 14.78 13.98 14.02 4,413,582 -0.23(-1.62%)
Oct 16, 2003 13.68 14.26 13.76 14.25 4,025,360 +0.57(+4.19%)
Oct 15, 2003 13.95 13.98 13.58 13.68 1,928,887 -0.16(-1.14%)
Oct 14, 2003 13.66 13.86 13.48 13.83 1,505,805 +0.11(+0.81%)
Oct 13, 2003 13.69 13.91 13.41 13.72 2,720,451 +0.11(+0.81%)
Oct 10, 2003 13.78 13.84 13.12 13.61 1,859,456 +0.13(+0.96%)
Oct 09, 2003 13.54 13.93 13.33 13.48 4,466,131 +0.21(+1.60%)
Oct 08, 2003 13.26 13.56 13.12 13.27 2,871,638 +0.17(+1.27%)
Oct 07, 2003 12.95 13.17 12.76 13.10 2,359,949 +0.05(+0.35%)
Oct 06, 2003 12.91 13.15 12.85 13.06 2,563,085 +0.14(+1.07%)
Oct 03, 2003 12.84 13.15 12.59 12.92 5,071,438 +0.30(+2.42%)
Oct 02, 2003 12.53 12.72 12.15 12.61 3,342,028 +0.07(+0.59%)
Oct 01, 2003 12.53 12.60 12.24 12.54 2,634,266 +0.10(+0.82%)
Sep 30, 2003 12.41 12.67 12.14 12.44 2,793,035 +0.01(+0.07%)
Sep 29, 2003 12.09 12.70 11.95 12.43 3,716,048 +0.53(+4.43%)
Sep 26, 2003 12.10 12.22 11.79 11.90 3,768,615 -0.30(-2.42%)
Sep 25, 2003 12.77 12.84 12.04 12.20 4,782,441 -0.51(-4.00%)
Sep 24, 2003 13.57 14.00 12.65 12.71 3,580,508 -0.87(-6.40%)
Sep 23, 2003 13.63 13.86 13.06 13.57 3,317,752 -0.01(-0.07%)
Sep 22, 2003 13.77 14.14 13.45 13.58 3,061,953 -0.58(-4.11%)
Sep 19, 2003 14.71 14.80 13.88 14.17 4,094,183 -0.47(-3.22%)
Sep 18, 2003 14.35 14.72 14.10 14.64 3,238,120 +0.13(+0.89%)
Sep 17, 2003 14.61 14.88 14.29 14.51 3,089,314 -0.10(-0.70%)
Sep 16, 2003 14.12 14.64 14.06 14.61 4,409,955 +0.53(+3.74%)
Sep 15, 2003 13.68 14.31 13.68 14.08 4,862,377 +0.16(+1.13%)
Sep 12, 2003 14.09 14.11 13.66 13.93 5,507,902 -0.77(-5.22%)
Sep 11, 2003 14.22 14.74 13.97 14.69 3,802,266 +0.51(+3.58%)
Sep 10, 2003 14.49 14.55 13.95 14.18 3,787,765 -0.41(-2.79%)
Sep 09, 2003 14.78 15.52 14.42 14.59 8,316,287 -0.26(-1.74%)
Sep 08, 2003 14.29 14.92 14.22 14.85 4,747,016 +0.65(+4.55%)
Sep 05, 2003 13.79 14.37 13.79 14.20 3,591,023 +0.16(+1.12%)
Sep 04, 2003 13.83 14.21 13.74 14.05 3,586,261 +0.30(+2.15%)
Sep 03, 2003 14.20 14.46 13.57 13.75 5,433,556 -0.43(-3.00%)
Sep 02, 2003 13.99 14.32 13.90 14.18 3,978,663 +0.33(+2.40%)
Aug 29, 2003 13.81 14.02 13.62 13.84 1,985,165 +0.00(+0.00%)
Aug 28, 2003 13.55 13.86 13.07 13.84 3,123,951 +0.41(+3.03%)
Aug 27, 2003 13.08 13.45 12.94 13.44 2,267,075 +0.36(+2.76%)
Aug 26, 2003 12.88 13.13 12.64 13.08 1,962,114 +0.06(+0.50%)
Aug 25, 2003 13.03 13.12 12.81 13.01 1,379,140 -0.13(-0.98%)
Aug 22, 2003 13.45 13.45 12.92 13.14 2,817,800 -0.01(-0.07%)
Aug 21, 2003 13.45 13.68 12.94 13.15 3,522,196 -0.24(-1.79%)
Aug 20, 2003 12.93 13.43 12.66 13.39 2,524,960 +0.30(+2.26%)
Aug 19, 2003 12.80 13.18 12.46 13.09 3,134,881 +0.30(+2.38%)
Aug 18, 2003 12.53 12.83 12.34 12.79 2,408,300 +0.31(+2.52%)
Aug 15, 2003 12.26 12.94 12.08 12.47 800,061 +0.14(+1.12%)
Aug 14, 2003 12.75 12.80 12.07 12.34 3,136,504 -0.46(-3.61%)
Aug 13, 2003 12.45 12.88 12.35 12.80 3,624,138 +0.40(+3.20%)
Aug 12, 2003 11.89 12.47 11.79 12.40 2,710,339 +0.50(+4.19%)
Aug 11, 2003 11.50 11.93 11.50 11.90 1,881,599 +0.36(+3.12%)
Aug 08, 2003 11.56 11.69 11.41 11.54 1,964,062 +0.07(+0.64%)
Aug 07, 2003 11.53 11.87 11.46 11.47 2,979,803 -0.09(-0.80%)
Aug 06, 2003 11.79 11.94 11.39 11.56 3,647,730 -0.43(-3.62%)
Aug 05, 2003 11.69 12.31 11.55 11.99 4,026,495 +0.34(+2.93%)
Aug 04, 2003 11.94 11.98 11.28 11.65 3,974,983 -0.32(-2.70%)
Aug 01, 2003 12.02 12.47 11.92 11.98 3,657,253 -0.37(-2.99%)
Jul 31, 2003 12.28 12.61 12.23 12.35 4,676,024 +0.41(+3.41%)
Jul 30, 2003 12.01 12.31 11.89 11.94 2,720,403 -0.27(-2.20%)
Jul 29, 2003 11.98 12.34 11.60 12.21 4,649,619 +0.30(+2.56%)
Jul 28, 2003 11.35 12.27 11.18 11.90 4,902,635 +0.39(+3.37%)
Jul 25, 2003 11.42 11.78 10.65 11.51 9,917,060 -0.11(-0.95%)
Jul 24, 2003 12.27 12.34 11.47 11.62 4,966,375 -0.36(-3.01%)
Jul 23, 2003 12.06 12.29 11.78 11.98 2,813,363 +0.16(+1.33%)
Jul 22, 2003 12.08 12.28 11.74 11.83 4,370,523 -0.18(-1.54%)
Jul 21, 2003 12.42 12.47 11.85 12.01 4,837,920 -0.46(-3.70%)
Jul 18, 2003 12.68 12.76 12.12 12.47 3,050,146 +0.06(+0.45%)
Jul 17, 2003 12.97 13.04 12.38 12.42 4,564,776 -0.65(-4.95%)
Jul 16, 2003 14.11 14.17 13.04 13.07 4,624,512 -0.91(-6.48%)
Jul 15, 2003 14.31 14.37 13.69 13.97 3,539,078 -0.16(-1.11%)
Jul 14, 2003 13.49 14.41 13.49 14.13 5,436,586 +0.85(+6.40%)
Jul 11, 2003 13.37 13.55 13.19 13.28 3,812,547 -0.03(-0.21%)
Jul 10, 2003 14.12 14.14 13.18 13.31 5,308,780 -1.11(-7.69%)
Jul 09, 2003 14.60 14.88 14.25 14.42 7,572,175 -0.22(-1.52%)
Jul 08, 2003 13.58 14.77 13.57 14.64 9,072,629 +0.89(+6.45%)
Jul 07, 2003 13.26 13.78 13.07 13.75 4,268,364 +0.79(+6.06%)
Jul 03, 2003 13.05 13.37 12.80 12.96 1,949,561 -0.18(-1.34%)
Jul 02, 2003 13.05 13.24 12.84 13.14 3,762,983 -0.01(-0.07%)
Jul 01, 2003 12.47 13.20 12.35 13.15 4,086,557 +0.41(+3.19%)
Jun 30, 2003 13.08 13.08 12.68 12.74 2,331,898 -0.15(-1.15%)
Jun 27, 2003 13.22 13.63 12.86 12.89 3,174,705 -0.25(-1.90%)
Jun 26, 2003 12.63 13.26 12.45 13.14 5,408,341 +0.64(+5.10%)
Jun 25, 2003 12.12 12.71 12.11 12.50 5,720,011 +0.53(+4.40%)
Jun 24, 2003 12.24 12.58 11.97 11.98 4,314,790 -0.41(-3.28%)
Jun 23, 2003 12.86 12.94 11.98 12.38 5,288,543 -0.53(-4.08%)
Jun 20, 2003 13.32 13.78 12.79 12.91 5,142,880 -0.41(-3.05%)
Jun 19, 2003 13.91 14.16 13.22 13.32 3,567,864 -0.70(-5.01%)
Jun 18, 2003 14.08 14.42 13.81 14.02 2,969,306 -0.07(-0.52%)
Jun 17, 2003 14.13 14.56 13.91 14.09 5,725,205 +0.30(+2.14%)
Jun 16, 2003 13.17 13.81 13.04 13.80 5,834,182 +0.80(+6.19%)
Jun 13, 2003 13.35 13.42 12.63 12.99 3,861,570 -0.29(-2.16%)
Jun 12, 2003 13.26 13.53 13.03 13.28 6,008,739 +0.14(+1.06%)
Jun 11, 2003 13.21 13.26 12.71 13.14 4,992,889 -0.02(-0.14%)
Jun 10, 2003 13.15 13.82 13.05 13.16 2,539,028 -0.12(-0.91%)
Jun 09, 2003 13.79 13.87 12.96 13.28 3,856,701 -0.51(-3.69%)
Jun 06, 2003 14.48 14.78 13.72 13.79 4,180,815 -0.33(-2.36%)
Jun 05, 2003 14.41 14.50 13.81 14.12 6,096,396 -0.42(-2.86%)
Jun 04, 2003 14.66 14.78 14.22 14.54 7,301,195 -0.06(-0.44%)
Jun 03, 2003 13.77 14.97 13.40 14.60 13,667,273 +0.93(+6.83%)
Jun 02, 2003 14.05 14.33 13.54 13.67 6,058,736 -0.18(-1.27%)
May 30, 2003 13.67 13.86 13.45 13.84 4,337,841 +0.29(+2.11%)
May 29, 2003 13.38 13.69 13.17 13.56 4,902,635 +0.30(+2.30%)
May 28, 2003 13.44 13.49 12.99 13.25 5,510,608 -0.06(-0.42%)
May 27, 2003 12.47 13.42 12.39 13.31 6,169,660 +0.65(+5.11%)
May 23, 2003 12.23 12.74 12.04 12.66 4,556,767 +0.46(+3.79%)
May 22, 2003 12.20 12.41 12.09 12.20 5,179,242 +0.11(+0.92%)
May 21, 2003 11.69 12.20 11.58 12.09 7,865,340 +0.59(+5.15%)
May 20, 2003 11.65 11.77 11.28 11.49 5,530,628 -0.31(-2.59%)
May 19, 2003 12.30 12.57 11.60 11.80 7,561,353 -0.67(-5.34%)
May 16, 2003 12.34 12.47 12.01 12.47 6,312,833 +0.21(+1.73%)
May 15, 2003 11.98 12.36 11.78 12.25 7,855,492 +0.45(+3.84%)
May 14, 2003 11.50 12.01 11.49 11.80 5,402,930 +0.16(+1.35%)
May 13, 2003 11.07 11.67 10.95 11.64 6,133,731 +0.55(+5.00%)
May 12, 2003 10.85 11.26 10.73 11.09 4,967,674 +0.21(+1.95%)
May 09, 2003 10.69 10.96 10.47 10.88 2,982,938 +0.31(+2.97%)
May 08, 2003 10.66 10.82 10.53 10.56 3,713,310 -0.25(-2.31%)
May 07, 2003 11.32 11.32 10.79 10.81 5,059,335 -0.54(-4.72%)
May 06, 2003 11.15 11.50 11.01 11.35 4,057,662 +0.17(+1.49%)
May 05, 2003 11.26 11.33 10.88 11.18 4,362,406 +0.13(+1.17%)
May 02, 2003 10.83 11.11 10.55 11.05 5,737,759 +0.33(+3.10%)
May 01, 2003 11.24 11.31 10.35 10.72 10,546,243 -0.75(-6.53%)
Apr 30, 2003 11.09 11.55 11.01 11.47 7,480,514 +0.47(+4.28%)
Apr 29, 2003 10.45 11.37 10.41 11.00 8,757,712 +0.58(+5.60%)
Apr 28, 2003 9.980 10.49 9.730 10.41 6,191,304 +0.37(+3.68%)
Apr 25, 2003 10.03 10.57 9.721 10.04 11,403,661 +0.68(+7.31%)
Apr 24, 2003 9.878 10.27 9.314 9.361 8,722,757 -0.56(-5.68%)
Apr 23, 2003 9.887 10.16 9.610 9.924 4,419,005 +0.09(+0.94%)
Apr 22, 2003 9.361 9.832 9.296 9.832 3,663,530 +0.40(+4.21%)
Apr 21, 2003 9.610 9.610 9.361 9.435 2,150,415 -0.11(-1.16%)
Apr 17, 2003 9.444 9.573 9.241 9.545 3,670,672 +0.12(+1.27%)
Apr 16, 2003 9.204 9.573 9.194 9.425 6,574,506 +0.40(+4.40%)
Apr 15, 2003 8.843 9.204 8.732 9.028 3,011,836 +0.19(+2.20%)
Apr 14, 2003 8.511 8.936 8.464 8.834 1,937,332 +0.32(+3.80%)
Apr 11, 2003 8.695 8.714 8.344 8.511 1,541,035 +0.03(+0.33%)
Apr 10, 2003 8.464 8.612 8.409 8.483 1,034,355 +0.00(+0.00%)
Apr 09, 2003 8.649 8.751 8.464 8.483 3,149,058 -0.23(-2.65%)
Apr 08, 2003 8.631 8.760 8.547 8.714 2,251,383 +0.08(+0.96%)
Apr 07, 2003 9.222 9.231 8.557 8.631 3,122,111 -0.06(-0.74%)
Apr 04, 2003 8.982 9.000 8.464 8.695 4,464,349 -0.21(-2.39%)
Apr 03, 2003 8.668 9.139 8.668 8.908 4,282,216 +0.21(+2.44%)
Apr 02, 2003 8.261 8.742 8.039 8.695 2,970,064 +0.72(+9.00%)
Apr 01, 2003 8.224 8.233 7.938 7.977 3,293,097 -0.10(-1.22%)
Mar 31, 2003 7.993 8.187 7.827 8.076 2,187,821 -0.18(-2.13%)
Mar 28, 2003 8.224 8.307 8.095 8.252 2,671,361 -0.07(-0.89%)
Mar 27, 2003 8.270 8.409 8.159 8.326 2,876,868 -0.09(-1.11%)
Mar 26, 2003 7.984 8.483 7.873 8.419 3,514,560 +0.37(+4.60%)
Mar 25, 2003 7.938 8.085 7.864 8.049 2,481,403 +0.19(+2.47%)
Mar 24, 2003 7.854 8.058 7.392 7.854 2,265,120 -0.45(-5.45%)
Mar 21, 2003 8.464 8.483 8.058 8.307 3,533,459 +0.13(+1.58%)
Mar 20, 2003 8.021 8.372 7.734 8.178 4,546,963 +0.12(+1.49%)
Mar 19, 2003 8.233 8.243 7.807 8.058 3,107,331 -0.17(-2.02%)
Mar 18, 2003 7.928 8.243 7.799 8.224 3,470,142 +0.32(+4.09%)
Mar 17, 2003 7.374 7.965 7.291 7.901 3,601,290 +0.45(+6.08%)
Mar 14, 2003 7.383 7.651 7.189 7.448 5,314,673 +0.14(+1.90%)
Mar 13, 2003 6.792 7.392 6.709 7.309 4,862,485 +0.64(+9.56%)
Mar 12, 2003 6.672 6.792 6.468 6.672 3,653,817 -0.03(-0.41%)
Mar 11, 2003 6.838 6.921 6.662 6.699 1,846,645 -0.17(-2.42%)
Mar 10, 2003 6.893 7.069 6.820 6.866 2,205,498 -0.14(-1.98%)
Mar 07, 2003 7.032 7.226 6.940 7.004 2,649,844 -0.09(-1.30%)
Mar 06, 2003 6.930 7.161 6.838 7.097 3,172,866 +0.13(+1.86%)
Mar 05, 2003 6.884 7.014 6.838 6.967 2,055,940 +0.10(+1.48%)
Mar 04, 2003 7.152 7.161 6.801 6.866 2,337,092 -0.20(-2.88%)
Mar 03, 2003 7.226 7.402 7.023 7.069 3,645,349 -0.06(-0.78%)
Feb 28, 2003 6.847 7.161 6.681 7.124 4,883,804 +0.26(+3.77%)
Feb 27, 2003 6.625 6.912 6.579 6.866 3,869,470 +0.31(+4.80%)
Feb 26, 2003 6.690 6.866 6.533 6.552 3,245,048 -0.21(-3.14%)
Feb 25, 2003 6.958 6.977 6.053 6.764 8,234,257 +0.03(+0.41%)
Feb 24, 2003 7.069 7.161 6.699 6.736 2,558,291 -0.43(-5.94%)
Feb 21, 2003 6.921 7.208 6.746 7.161 3,079,798 +0.26(+3.75%)
Feb 20, 2003 7.124 7.189 6.893 6.903 2,535,457 -0.07(-1.06%)
Feb 19, 2003 6.930 7.115 6.699 6.977 6,022,591 +0.16(+2.30%)
Feb 18, 2003 6.681 6.930 6.598 6.820 5,701,397 +0.21(+3.22%)
Feb 14, 2003 6.736 6.783 6.459 6.607 5,615,039 -0.14(-2.05%)
Feb 13, 2003 6.699 6.875 6.579 6.746 3,410,081 +0.07(+1.11%)
Feb 12, 2003 7.078 7.134 6.653 6.672 5,403,579 -0.40(-5.62%)
Feb 11, 2003 6.986 7.319 6.986 7.069 4,213,497 -0.06(-0.91%)
Feb 10, 2003 7.161 7.337 7.069 7.134 2,297,051 +0.02(+0.26%)
Feb 07, 2003 7.448 7.457 6.977 7.115 2,563,810 -0.20(-2.77%)
Feb 06, 2003 7.319 7.420 7.179 7.318 2,521,064 -0.02(-0.26%)
Feb 05, 2003 7.577 7.670 7.291 7.337 2,777,326 -0.16(-2.10%)
Feb 04, 2003 7.614 7.670 7.374 7.494 4,093,158 -0.26(-3.34%)
Feb 03, 2003 7.605 7.984 7.596 7.753 3,749,672 +0.13(+1.70%)
Jan 31, 2003 7.577 7.808 7.402 7.623 2,744,644 +0.00(+0.00%)
Jan 30, 2003 8.076 8.206 7.623 7.623 3,102,194 -0.45(-5.61%)
Jan 29, 2003 8.085 8.141 7.827 8.076 2,675,276 -0.12(-1.47%)
Jan 28, 2003 8.002 8.243 7.882 8.196 4,723,857 +0.30(+3.86%)
Jan 27, 2003 8.169 8.427 7.854 7.891 5,877,469 -0.37(-4.47%)
Jan 24, 2003 8.899 9.065 7.901 8.261 13,946,585 -1.44(-14.86%)
Jan 23, 2003 9.666 9.740 9.333 9.703 7,777,574 +0.38(+4.06%)
Jan 22, 2003 8.926 9.453 8.917 9.324 7,885,144 +0.36(+4.02%)
Jan 21, 2003 8.779 9.028 8.427 8.963 5,011,611 +0.31(+3.63%)
Jan 17, 2003 9.148 9.167 8.547 8.649 10,230,678 -0.67(-7.14%)
Jan 16, 2003 9.776 9.924 9.241 9.314 4,726,779 -0.44(-4.55%)
Jan 15, 2003 9.850 9.934 9.629 9.758 3,868,604 +0.02(+0.19%)
Jan 14, 2003 9.601 9.832 9.361 9.740 3,771,424 +0.23(+2.43%)
Jan 13, 2003 10.23 10.36 9.333 9.509 8,145,302 -0.35(-3.56%)
Jan 10, 2003 9.407 10.04 9.398 9.860 7,054,456 +0.06(+0.66%)
Jan 09, 2003 9.102 9.832 9.046 9.795 8,612,807 +0.88(+9.84%)
Jan 08, 2003 9.370 9.472 8.779 8.917 11,410,803 +0.03(+0.33%)
Jan 07, 2003 8.178 9.102 8.141 8.888 11,699,747 +0.78(+9.67%)
Jan 06, 2003 7.984 8.233 7.938 8.104 5,490,479 +0.20(+2.57%)
Jan 03, 2003 7.947 8.076 7.716 7.901 3,413,977 +0.06(+0.73%)
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.