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

Pool Corp (NQ: POOL )

364.65 +4.54 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 14.57 15.02 14.57 14.74 514,618 +0.14(+0.95%)
Apr 29, 2004 14.86 15.21 14.49 14.60 598,630 -0.25(-1.68%)
Apr 28, 2004 14.85 15.16 14.60 14.85 628,816 +0.00(+0.02%)
Apr 27, 2004 14.82 14.89 14.54 14.85 443,335 +0.11(+0.72%)
Apr 26, 2004 14.60 14.92 14.53 14.74 544,440 +0.17(+1.13%)
Apr 23, 2004 14.91 14.91 14.37 14.58 559,715 -0.21(-1.41%)
Apr 22, 2004 14.25 15.08 14.14 14.79 995,595 +0.60(+4.21%)
Apr 21, 2004 14.03 14.20 13.75 14.19 512,254 +0.21(+1.52%)
Apr 20, 2004 14.16 14.16 13.82 13.98 296,041 -0.14(-0.96%)
Apr 19, 2004 13.81 14.15 13.77 14.11 114,743 +0.25(+1.80%)
Apr 16, 2004 13.81 13.97 13.73 13.86 227,304 +0.03(+0.24%)
Apr 15, 2004 14.10 14.23 13.77 13.83 190,390 -0.40(-2.78%)
Apr 14, 2004 14.01 14.43 13.89 14.22 463,883 +0.40(+2.89%)
Apr 13, 2004 14.24 14.38 13.69 13.82 226,577 -0.34(-2.43%)
Apr 12, 2004 14.14 14.39 14.02 14.17 187,117 -0.01(-0.05%)
Apr 08, 2004 14.53 14.67 13.98 14.18 213,121 -0.29(-2.03%)
Apr 07, 2004 14.14 14.52 13.97 14.47 206,392 +0.39(+2.79%)
Apr 06, 2004 13.96 14.33 13.96 14.08 243,489 -0.24(-1.66%)
Apr 05, 2004 13.94 14.37 13.89 14.32 438,062 +0.48(+3.44%)
Apr 02, 2004 13.56 13.91 13.42 13.84 520,619 +0.34(+2.55%)
Apr 01, 2004 13.64 13.70 13.33 13.50 189,481 -0.16(-1.21%)
Mar 31, 2004 13.47 13.74 13.19 13.66 300,769 +0.25(+1.86%)
Mar 30, 2004 13.22 13.47 13.10 13.41 260,036 +0.20(+1.53%)
Mar 29, 2004 13.13 13.33 13.12 13.21 360,778 +0.08(+0.61%)
Mar 26, 2004 13.11 13.36 13.01 13.13 179,116 -0.08(-0.58%)
Mar 25, 2004 12.64 13.21 12.64 13.21 268,037 +0.51(+4.01%)
Mar 24, 2004 12.43 12.90 12.41 12.70 354,959 +0.15(+1.17%)
Mar 23, 2004 12.48 12.76 12.37 12.55 160,204 +0.11(+0.88%)
Mar 22, 2004 12.95 12.95 12.41 12.44 184,753 -0.38(-3.00%)
Mar 19, 2004 12.91 12.95 12.54 12.82 171,660 +0.02(+0.14%)
Mar 18, 2004 12.92 13.06 12.71 12.81 231,669 -0.28(-2.13%)
Mar 17, 2004 12.90 13.19 12.84 13.08 196,755 +0.29(+2.26%)
Mar 16, 2004 13.00 13.21 12.69 12.79 177,843 -0.11(-0.82%)
Mar 15, 2004 13.38 13.45 12.83 12.90 242,034 -0.48(-3.59%)
Mar 12, 2004 12.93 13.38 12.93 13.38 204,756 +0.38(+2.93%)
Mar 11, 2004 13.27 13.35 12.92 13.00 356,232 -0.31(-2.31%)
Mar 10, 2004 13.38 13.48 13.24 13.31 299,678 +0.07(+0.53%)
Mar 09, 2004 13.64 13.64 13.20 13.24 265,310 -0.29(-2.17%)
Mar 08, 2004 13.58 13.76 13.47 13.53 298,224 -0.11(-0.78%)
Mar 05, 2004 13.48 13.81 13.38 13.64 265,128 +0.10(+0.73%)
Mar 04, 2004 13.47 13.55 13.26 13.54 214,939 +0.04(+0.30%)
Mar 03, 2004 13.47 13.53 13.30 13.50 267,310 +0.07(+0.55%)
Mar 02, 2004 13.52 13.60 13.41 13.43 650,819 -0.05(-0.41%)
Mar 01, 2004 13.36 13.52 13.24 13.48 339,138 +0.19(+1.43%)
Feb 27, 2004 13.22 13.35 13.13 13.29 589,719 +0.13(+0.97%)
Feb 26, 2004 12.91 13.17 12.82 13.16 322,954 +0.11(+0.84%)
Feb 25, 2004 12.48 13.20 12.43 13.05 605,903 +0.77(+6.27%)
Feb 24, 2004 12.33 12.37 12.16 12.28 323,500 +0.08(+0.69%)
Feb 23, 2004 12.03 12.30 11.97 12.20 535,712 +0.23(+1.96%)
Feb 20, 2004 12.04 12.26 11.71 11.96 289,859 -0.14(-1.12%)
Feb 19, 2004 12.09 12.33 12.03 12.10 441,880 +0.31(+2.64%)
Feb 18, 2004 12.01 12.11 11.79 11.79 136,746 -0.20(-1.65%)
Feb 17, 2004 11.79 12.06 11.72 11.98 206,392 +0.35(+3.03%)
Feb 13, 2004 11.91 11.91 11.54 11.63 308,589 -0.18(-1.55%)
Feb 12, 2004 12.09 12.09 11.82 11.82 151,657 -0.26(-2.13%)
Feb 11, 2004 12.19 12.23 11.95 12.07 171,842 -0.12(-0.96%)
Feb 10, 2004 11.86 12.21 11.83 12.19 200,573 +0.28(+2.31%)
Feb 09, 2004 12.04 12.11 11.85 11.91 184,935 -0.12(-1.03%)
Feb 06, 2004 11.48 12.07 11.46 12.04 332,228 +0.59(+5.12%)
Feb 05, 2004 11.47 11.57 11.41 11.45 196,936 +0.01(+0.10%)
Feb 04, 2004 11.87 11.89 11.40 11.44 269,674 -0.41(-3.43%)
Feb 03, 2004 11.86 11.97 11.74 11.85 200,937 -0.04(-0.37%)
Feb 02, 2004 11.74 11.93 11.41 11.89 431,697 +0.14(+1.22%)
Jan 30, 2004 11.77 11.82 11.39 11.75 311,680 +0.08(+0.69%)
Jan 29, 2004 11.75 11.88 11.31 11.67 452,973 -0.02(-0.19%)
Jan 28, 2004 12.32 12.32 11.60 11.69 240,397 -0.52(-4.23%)
Jan 27, 2004 12.53 12.55 12.16 12.21 675,004 -0.31(-2.46%)
Jan 26, 2004 12.21 12.53 12.13 12.52 163,841 +0.21(+1.73%)
Jan 23, 2004 12.20 12.30 11.89 12.30 200,755 +0.23(+1.91%)
Jan 22, 2004 11.94 12.20 11.89 12.07 386,418 +0.08(+0.71%)
Jan 21, 2004 11.96 12.11 11.81 11.99 326,046 +0.02(+0.18%)
Jan 20, 2004 12.37 12.45 11.97 11.97 626,088 -0.55(-4.39%)
Jan 16, 2004 12.40 12.70 12.31 12.52 251,490 +0.10(+0.80%)
Jan 15, 2004 12.50 12.50 12.21 12.42 151,712 -0.05(-0.38%)
Jan 14, 2004 12.47 12.55 12.33 12.46 167,805 -0.02(-0.15%)
Jan 13, 2004 12.33 12.52 12.15 12.48 194,458 +0.16(+1.34%)
Jan 12, 2004 12.56 12.64 12.17 12.32 353,566 -0.24(-1.90%)
Jan 09, 2004 12.55 12.76 12.52 12.56 290,881 -0.01(-0.12%)
Jan 08, 2004 12.70 12.80 12.46 12.57 346,927 -0.18(-1.44%)
Jan 07, 2004 12.11 12.76 12.03 12.75 523,552 +0.64(+5.26%)
Jan 06, 2004 12.32 12.35 12.07 12.12 333,865 -0.15(-1.23%)
Jan 05, 2004 12.10 12.31 12.10 12.27 485,886 +0.17(+1.39%)
Jan 02, 2004 11.98 12.37 11.91 12.10 239,488 +0.12(+0.98%)
Dec 31, 2003 12.34 12.42 11.98 11.98 303,679 -0.30(-2.48%)
Dec 30, 2003 12.27 12.41 12.04 12.29 315,830 -0.07(-0.56%)
Dec 29, 2003 12.39 12.50 12.24 12.35 202,392 -0.03(-0.27%)
Dec 26, 2003 12.25 12.39 12.25 12.39 45,531 +0.11(+0.87%)
Dec 24, 2003 12.39 12.41 12.26 12.28 87,396 -0.12(-1.00%)
Dec 23, 2003 12.28 12.41 12.10 12.41 168,456 +0.18(+1.47%)
Dec 22, 2003 12.07 12.43 12.06 12.23 213,470 +0.08(+0.63%)
Dec 19, 2003 12.08 12.17 11.73 12.15 488,287 +0.25(+2.09%)
Dec 18, 2003 11.84 11.97 11.73 11.90 236,860 +0.09(+0.78%)
Dec 17, 2003 11.79 11.90 11.65 11.81 242,765 +0.14(+1.16%)
Dec 16, 2003 11.87 12.00 11.55 11.67 313,333 -0.19(-1.58%)
Dec 15, 2003 12.10 12.22 11.86 11.86 320,834 -0.24(-1.97%)
Dec 12, 2003 12.20 12.28 12.01 12.10 329,912 -0.05(-0.45%)
Dec 11, 2003 11.95 12.24 11.83 12.15 329,319 +0.38(+3.27%)
Dec 10, 2003 12.28 12.31 11.65 11.77 726,066 -0.68(-5.48%)
Dec 09, 2003 12.94 12.94 12.25 12.45 612,510 -0.44(-3.39%)
Dec 08, 2003 12.64 13.00 12.64 12.89 167,738 +0.24(+1.88%)
Dec 05, 2003 12.78 12.96 12.73 12.65 77,176 -0.13(-1.00%)
Dec 04, 2003 12.91 13.07 12.62 12.78 477,018 -0.07(-0.57%)
Dec 03, 2003 13.20 13.25 12.84 12.85 359,672 -0.35(-2.64%)
Dec 02, 2003 13.23 13.33 13.12 13.20 356,090 -0.14(-1.04%)
Dec 01, 2003 13.24 13.35 13.09 13.34 561,250 +0.21(+1.56%)
Nov 28, 2003 13.27 13.29 13.11 13.13 102,941 -0.06(-0.45%)
Nov 26, 2003 13.35 13.40 13.11 13.19 209,609 -0.11(-0.85%)
Nov 25, 2003 13.34 13.47 13.29 13.30 345,305 -0.02(-0.14%)
Nov 24, 2003 13.00 13.34 12.90 13.32 301,928 +0.40(+3.09%)
Nov 21, 2003 12.75 13.08 12.78 12.92 354,917 +0.17(+1.32%)
Nov 20, 2003 12.59 12.85 12.51 12.75 304,454 +0.03(+0.23%)
Nov 19, 2003 12.41 12.91 12.23 12.73 265,021 +0.21(+1.64%)
Nov 18, 2003 12.83 12.91 12.51 12.52 198,177 -0.38(-2.96%)
Nov 17, 2003 12.94 12.96 12.74 12.90 321,558 -0.13(-0.98%)
Nov 14, 2003 13.17 13.20 12.99 13.03 394,328 -0.08(-0.59%)
Nov 13, 2003 13.14 13.22 13.03 13.11 342,248 -0.09(-0.69%)
Nov 12, 2003 13.14 13.29 12.97 13.20 367,653 +0.20(+1.55%)
Nov 11, 2003 13.23 13.23 12.95 13.00 237,604 -0.22(-1.64%)
Nov 10, 2003 13.42 13.55 13.11 13.21 484,377 -0.08(-0.58%)
Nov 07, 2003 13.54 13.63 13.26 13.29 262,668 -0.16(-1.17%)
Nov 06, 2003 13.44 13.56 13.21 13.45 339,917 +0.01(+0.08%)
Nov 05, 2003 13.14 13.63 13.05 13.44 939,882 +0.39(+3.01%)
Nov 04, 2003 12.97 13.25 12.90 13.04 551,925 +0.08(+0.62%)
Nov 03, 2003 12.76 13.10 12.63 12.96 800,806 +0.10(+0.80%)
Oct 31, 2003 13.12 13.16 12.83 12.86 643,300 -0.34(-2.55%)
Oct 30, 2003 13.60 13.69 13.17 13.20 1,200,746 -0.40(-2.97%)
Oct 29, 2003 13.47 13.66 13.10 13.60 907,468 +0.14(+1.03%)
Oct 28, 2003 12.90 13.48 12.81 13.46 1,277,477 +0.71(+5.61%)
Oct 27, 2003 12.56 12.85 12.44 12.75 496,979 +0.29(+2.36%)
Oct 24, 2003 12.57 12.74 12.42 12.45 847,210 -0.11(-0.85%)
Oct 23, 2003 12.42 12.88 12.13 12.56 1,642,596 +0.19(+1.54%)
Oct 22, 2003 11.35 12.56 11.26 12.37 1,516,760 +1.06(+9.33%)
Oct 21, 2003 11.49 11.49 11.18 11.31 177,423 -0.09(-0.77%)
Oct 20, 2003 11.37 11.47 11.12 11.40 222,920 +0.09(+0.81%)
Oct 17, 2003 11.49 11.49 11.30 11.31 204,585 -0.04(-0.36%)
Oct 16, 2003 11.22 11.36 11.24 11.35 122,691 +0.13(+1.18%)
Oct 15, 2003 11.13 11.32 11.05 11.22 166,509 +0.00(+0.00%)
Oct 14, 2003 11.05 11.22 10.75 11.22 195,665 +0.21(+1.93%)
Oct 13, 2003 10.98 11.06 10.98 11.01 169,538 +0.00(+0.03%)
Oct 10, 2003 10.93 11.05 10.81 11.00 149,592 +0.02(+0.17%)
Oct 09, 2003 11.00 11.07 10.85 10.98 229,397 +0.19(+1.76%)
Oct 08, 2003 10.99 11.00 10.76 10.79 169,727 -0.20(-1.86%)
Oct 07, 2003 11.00 11.00 10.72 11.00 298,574 +0.00(+0.00%)
Oct 06, 2003 11.04 11.08 10.93 11.00 223,940 +0.14(+1.28%)
Oct 03, 2003 10.53 11.03 10.47 10.86 396,139 +0.40(+3.78%)
Oct 02, 2003 10.56 10.62 10.36 10.46 207,907 -0.01(-0.07%)
Oct 01, 2003 10.17 10.70 10.14 10.47 349,829 +0.27(+2.62%)
Sep 30, 2003 10.17 10.36 10.07 10.20 410,288 -0.14(-1.31%)
Sep 29, 2003 10.16 10.41 10.01 10.34 384,019 +0.15(+1.44%)
Sep 26, 2003 10.36 10.36 10.10 10.19 314,742 -0.12(-1.14%)
Sep 25, 2003 10.49 10.81 10.31 10.31 290,026 -0.18(-1.71%)
Sep 24, 2003 10.67 10.80 10.46 10.49 215,755 -0.18(-1.68%)
Sep 23, 2003 10.48 10.68 10.42 10.67 293,917 +0.16(+1.54%)
Sep 22, 2003 10.51 10.63 10.35 10.51 221,324 -0.05(-0.45%)
Sep 19, 2003 10.63 10.80 10.52 10.55 287,722 -0.26(-2.41%)
Sep 18, 2003 10.79 10.82 10.67 10.82 243,099 +0.06(+0.58%)
Sep 17, 2003 10.60 10.77 10.49 10.75 368,415 +0.15(+1.45%)
Sep 16, 2003 10.41 10.62 10.27 10.60 322,976 +0.17(+1.58%)
Sep 15, 2003 10.12 10.61 10.07 10.43 530,802 +3.52(+50.99%)
Sep 12, 2003 6.917 7.006 6.827 6.910 472,976 -0.01(-0.21%)
Sep 11, 2003 6.931 6.977 6.801 6.925 613,995 -0.04(-0.58%)
Sep 10, 2003 6.917 7.052 6.892 6.966 576,627 +0.03(+0.40%)
Sep 09, 2003 6.927 7.010 6.829 6.938 477,613 -0.01(-0.09%)
Sep 08, 2003 6.927 7.002 6.892 6.944 337,684 +0.05(+0.76%)
Sep 05, 2003 6.842 6.990 6.811 6.892 542,804 +0.05(+0.71%)
Sep 04, 2003 6.734 6.843 6.729 6.843 440,244 +0.10(+1.47%)
Sep 03, 2003 6.762 6.811 6.726 6.744 348,867 -0.02(-0.26%)
Sep 02, 2003 6.721 6.762 6.607 6.762 591,629 +0.08(+1.27%)
Aug 29, 2003 6.624 6.715 6.624 6.677 242,761 +0.05(+0.69%)
Aug 28, 2003 6.558 6.726 6.558 6.632 255,308 +0.07(+1.09%)
Aug 27, 2003 6.501 6.672 6.464 6.560 454,155 +0.05(+0.80%)
Aug 26, 2003 6.306 6.516 6.167 6.508 838,755 -0.04(-0.67%)
Aug 25, 2003 6.597 6.597 6.456 6.552 215,757 -0.03(-0.45%)
Aug 22, 2003 6.681 6.721 6.534 6.581 312,589 -0.08(-1.27%)
Aug 21, 2003 6.565 6.666 6.518 6.666 272,493 +0.10(+1.56%)
Aug 20, 2003 6.622 6.622 6.505 6.563 583,173 -0.06(-0.93%)
Aug 19, 2003 6.379 6.625 6.355 6.625 968,046 +0.27(+4.26%)
Aug 18, 2003 6.338 6.434 6.322 6.355 403,147 +0.02(+0.26%)
Aug 15, 2003 6.314 6.355 6.275 6.338 141,565 +0.02(+0.39%)
Aug 14, 2003 6.395 6.397 6.288 6.314 289,404 -0.08(-1.20%)
Aug 13, 2003 6.364 6.404 6.355 6.391 438,880 +0.05(+0.82%)
Aug 12, 2003 6.307 6.379 6.290 6.338 799,204 +0.07(+1.17%)
Aug 11, 2003 6.192 6.265 6.192 6.265 330,046 +0.08(+1.24%)
Aug 08, 2003 6.107 6.192 6.107 6.188 282,585 +0.07(+1.20%)
Aug 07, 2003 6.115 6.151 6.078 6.115 415,695 +0.02(+0.40%)
Aug 06, 2003 6.153 6.172 6.089 6.091 351,867 -0.04(-0.59%)
Aug 05, 2003 6.228 6.228 6.118 6.127 546,622 -0.07(-1.05%)
Aug 04, 2003 6.216 6.273 6.141 6.192 308,225 -0.02(-0.37%)
Aug 01, 2003 6.320 6.320 6.130 6.215 355,686 -0.10(-1.63%)
Jul 31, 2003 6.241 6.335 6.210 6.317 305,497 +0.09(+1.39%)
Jul 30, 2003 6.291 6.291 6.156 6.231 534,893 -0.02(-0.36%)
Jul 29, 2003 6.184 6.285 6.151 6.254 616,178 +0.06(+1.00%)
Jul 28, 2003 6.237 6.237 6.159 6.192 1,051,239 -0.05(-0.73%)
Jul 25, 2003 6.148 6.285 6.118 6.237 884,306 +0.05(+0.87%)
Jul 24, 2003 5.895 6.219 5.895 6.184 1,735,609 +0.33(+5.56%)
Jul 23, 2003 5.776 5.882 5.752 5.858 754,197 +0.05(+0.81%)
Jul 22, 2003 5.936 5.954 5.713 5.810 644,818 -0.04(-0.61%)
Jul 21, 2003 5.833 5.921 5.695 5.846 428,242 +0.02(+0.28%)
Jul 18, 2003 5.806 5.833 5.755 5.830 116,471 +0.05(+0.85%)
Jul 17, 2003 5.931 5.933 5.768 5.781 443,517 -0.15(-2.55%)
Jul 16, 2003 5.850 5.964 5.841 5.933 526,438 +0.08(+1.42%)
Jul 15, 2003 5.980 5.980 5.833 5.850 639,908 -0.10(-1.64%)
Jul 14, 2003 5.688 5.988 5.687 5.947 634,998 +0.24(+4.29%)
Jul 11, 2003 5.573 5.744 5.573 5.703 726,921 +0.13(+2.34%)
Jul 10, 2003 5.617 5.621 5.553 5.573 207,847 -0.04(-0.78%)
Jul 09, 2003 5.584 5.633 5.546 5.617 255,308 +0.03(+0.52%)
Jul 08, 2003 5.540 5.646 5.524 5.587 455,246 +0.02(+0.44%)
Jul 07, 2003 5.475 5.577 5.458 5.563 172,115 +0.11(+2.00%)
Jul 03, 2003 5.447 5.499 5.447 5.454 98,195 -0.03(-0.56%)
Jul 02, 2003 5.447 5.499 5.432 5.485 399,880 +0.04(+0.69%)
Jul 01, 2003 5.600 5.603 5.341 5.447 825,389 -0.16(-2.79%)
Jun 30, 2003 5.605 5.680 5.581 5.603 1,152,708 +0.00(+0.00%)
Jun 27, 2003 5.450 5.651 5.437 5.603 921,403 +0.12(+2.17%)
Jun 26, 2003 5.400 5.512 5.333 5.485 469,430 +0.11(+2.00%)
Jun 25, 2003 5.289 5.377 5.289 5.377 250,399 +0.08(+1.54%)
Jun 24, 2003 5.287 5.367 5.214 5.296 256,127 -0.03(-0.61%)
Jun 23, 2003 5.434 5.463 5.296 5.328 798,385 -0.15(-2.79%)
Jun 20, 2003 5.437 5.489 5.361 5.481 379,144 -0.01(-0.15%)
Jun 19, 2003 5.432 5.501 5.432 5.489 258,582 +0.06(+1.02%)
Jun 18, 2003 5.411 5.497 5.397 5.434 270,038 -0.04(-0.71%)
Jun 17, 2003 5.442 5.475 5.406 5.473 352,140 +0.06(+1.02%)
Jun 16, 2003 5.364 5.434 5.357 5.418 322,682 +0.07(+1.34%)
Jun 13, 2003 5.377 5.419 5.336 5.346 238,942 -0.03(-0.58%)
Jun 12, 2003 5.315 5.491 5.315 5.377 968,591 +0.08(+1.42%)
Jun 11, 2003 5.225 5.315 5.168 5.302 167,751 +0.06(+1.05%)
Jun 10, 2003 5.195 5.286 5.195 5.247 271,129 +0.03(+0.53%)
Jun 09, 2003 5.204 5.278 5.198 5.219 738,377 -0.01(-0.24%)
Jun 06, 2003 5.253 5.274 5.167 5.231 457,155 -0.01(-0.11%)
Jun 05, 2003 5.248 5.263 5.168 5.237 411,058 +0.02(+0.47%)
Jun 04, 2003 5.118 5.263 5.118 5.212 252,581 +0.08(+1.65%)
Jun 03, 2003 5.092 5.142 5.051 5.128 576,627 +0.00(+0.00%)
Jun 02, 2003 5.253 5.296 5.085 5.128 578,536 -0.12(-2.30%)
May 30, 2003 5.214 5.294 5.209 5.248 484,432 +0.06(+1.16%)
May 29, 2003 5.167 5.235 5.147 5.188 526,438 +0.02(+0.41%)
May 28, 2003 5.077 5.167 5.059 5.167 277,675 +0.03(+0.67%)
May 27, 2003 5.051 5.155 5.019 5.133 334,410 +0.07(+1.32%)
May 23, 2003 5.035 5.090 5.032 5.066 196,936 +0.00(+0.06%)
May 22, 2003 5.019 5.084 5.019 5.063 293,223 +0.04(+0.84%)
May 21, 2003 4.988 5.064 4.971 5.020 423,059 +0.01(+0.16%)
May 20, 2003 4.986 5.046 4.970 5.012 367,961 +0.01(+0.20%)
May 19, 2003 5.092 5.116 4.919 5.002 804,659 -0.09(-1.73%)
May 16, 2003 5.129 5.136 5.035 5.090 337,684 -0.07(-1.36%)
May 15, 2003 5.159 5.245 5.116 5.160 311,498 -0.01(-0.28%)
May 14, 2003 5.141 5.177 5.100 5.175 592,174 +0.07(+1.41%)
May 13, 2003 5.149 5.165 5.076 5.103 423,878 -0.06(-1.20%)
May 12, 2003 5.113 5.173 5.098 5.165 562,988 +0.05(+0.96%)
May 09, 2003 5.092 5.134 5.056 5.116 470,521 +0.05(+0.97%)
May 08, 2003 5.384 5.384 5.033 5.067 1,556,947 -0.32(-6.01%)
May 07, 2003 5.481 5.524 5.387 5.392 510,072 -0.11(-2.04%)
May 06, 2003 5.485 5.543 5.418 5.504 470,793 +0.00(+0.09%)
May 05, 2003 5.489 5.592 5.449 5.499 790,202 +0.02(+0.33%)
May 02, 2003 5.230 5.506 5.230 5.481 1,084,517 +0.24(+4.54%)
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.