Skip to main content

Dycom Industries (NY: DY )

174.33 +1.48 (+0.86%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 24.96 24.96 24.21 24.69 496,200 -0.27(-1.08%)
May 27, 2004 24.82 25.25 24.73 24.96 365,200 +0.39(+1.59%)
May 26, 2004 25.00 25.00 24.21 24.57 419,800 -0.39(-1.56%)
May 25, 2004 24.20 25.07 23.55 24.96 1,442,000 +1.88(+8.15%)
May 24, 2004 22.75 23.23 22.57 23.08 343,200 +0.44(+1.94%)
May 21, 2004 22.58 22.87 22.40 22.64 402,400 +0.21(+0.94%)
May 20, 2004 22.80 23.10 21.90 22.43 609,400 +0.61(+2.80%)
May 19, 2004 22.15 22.50 21.79 21.82 436,400 -0.08(-0.37%)
May 18, 2004 21.85 22.00 21.53 21.90 403,600 +0.30(+1.39%)
May 17, 2004 22.05 22.05 21.18 21.60 281,000 -0.81(-3.61%)
May 14, 2004 21.90 22.70 21.85 22.41 438,800 +0.74(+3.41%)
May 13, 2004 21.78 22.23 21.41 21.67 372,800 -0.21(-0.96%)
May 12, 2004 21.55 21.94 20.74 21.88 387,200 +0.33(+1.53%)
May 11, 2004 21.80 22.00 20.85 21.55 627,200 +0.25(+1.17%)
May 10, 2004 21.98 22.08 21.02 21.30 387,300 -0.68(-3.09%)
May 07, 2004 22.90 23.07 21.80 21.98 445,900 -1.01(-4.39%)
May 06, 2004 23.20 23.20 22.66 22.99 455,100 -0.20(-0.86%)
May 05, 2004 23.65 24.15 23.19 23.19 428,000 -0.51(-2.15%)
May 04, 2004 23.82 23.90 23.24 23.70 333,900 -0.17(-0.71%)
May 03, 2004 23.58 24.02 23.18 23.87 459,000 +0.29(+1.23%)
Apr 30, 2004 24.47 24.47 23.46 23.58 256,600 -0.67(-2.76%)
Apr 29, 2004 24.81 25.53 24.00 24.25 278,400 -0.56(-2.26%)
Apr 28, 2004 25.44 25.44 24.79 24.81 314,000 -0.75(-2.93%)
Apr 27, 2004 25.80 26.45 25.31 25.56 241,400 -0.08(-0.31%)
Apr 26, 2004 25.70 26.11 25.60 25.64 180,200 -0.09(-0.35%)
Apr 23, 2004 26.05 26.05 25.40 25.73 155,200 -0.41(-1.57%)
Apr 22, 2004 25.05 26.25 25.05 26.14 255,400 +1.06(+4.23%)
Apr 21, 2004 24.73 25.25 24.71 25.08 188,000 +0.45(+1.83%)
Apr 20, 2004 25.45 25.50 24.63 24.63 218,100 -0.57(-2.26%)
Apr 19, 2004 25.06 25.39 24.91 25.20 241,800 +0.04(+0.16%)
Apr 16, 2004 25.10 25.29 24.96 25.16 157,100 -0.02(-0.08%)
Apr 15, 2004 25.70 25.95 24.65 25.18 240,600 -0.42(-1.64%)
Apr 14, 2004 25.34 26.00 25.12 25.60 365,000 +0.16(+0.63%)
Apr 13, 2004 26.15 26.18 25.41 25.44 367,800 -0.21(-0.82%)
Apr 12, 2004 26.40 26.50 25.55 25.65 482,800 -0.80(-3.02%)
Apr 08, 2004 27.00 27.00 26.40 26.45 256,500 -0.29(-1.08%)
Apr 07, 2004 26.40 26.94 26.10 26.74 237,000 +0.25(+0.94%)
Apr 06, 2004 26.75 26.89 26.30 26.49 362,300 -0.51(-1.89%)
Apr 05, 2004 26.84 27.03 26.79 27.00 280,900 +0.36(+1.35%)
Apr 02, 2004 27.06 27.48 26.45 26.64 326,700 -0.42(-1.55%)
Apr 01, 2004 26.52 27.06 26.06 27.06 355,600 +0.54(+2.04%)
Mar 31, 2004 26.60 26.83 26.26 26.52 313,600 -0.08(-0.30%)
Mar 30, 2004 26.36 26.70 25.91 26.60 290,300 +0.24(+0.91%)
Mar 29, 2004 25.86 26.65 25.72 26.36 409,600 +1.20(+4.77%)
Mar 26, 2004 25.02 25.49 24.84 25.16 322,700 +0.22(+0.88%)
Mar 25, 2004 24.65 24.97 24.49 24.94 267,800 +0.35(+1.42%)
Mar 24, 2004 24.82 25.00 24.59 24.59 281,900 -0.13(-0.53%)
Mar 23, 2004 24.58 24.88 24.40 24.72 333,700 +0.31(+1.27%)
Mar 22, 2004 24.61 24.75 24.00 24.41 282,100 -0.50(-2.01%)
Mar 19, 2004 25.01 25.30 24.75 24.91 172,200 -0.10(-0.40%)
Mar 18, 2004 25.60 25.60 24.59 25.01 541,900 -0.78(-3.02%)
Mar 17, 2004 25.35 25.94 25.28 25.79 171,400 +0.54(+2.14%)
Mar 16, 2004 25.05 25.45 24.83 25.25 346,100 +0.28(+1.12%)
Mar 15, 2004 25.35 25.62 24.85 24.97 304,400 -0.68(-2.65%)
Mar 12, 2004 25.30 25.70 25.17 25.65 354,600 +0.37(+1.46%)
Mar 11, 2004 25.50 26.00 25.06 25.28 587,600 -0.52(-2.02%)
Mar 10, 2004 27.00 27.09 25.75 25.80 569,100 -1.13(-4.20%)
Mar 09, 2004 26.99 27.09 26.61 26.93 320,200 +0.19(+0.71%)
Mar 08, 2004 27.80 27.80 26.62 26.74 320,800 -0.28(-1.04%)
Mar 05, 2004 26.84 27.70 26.84 27.02 324,800 -0.02(-0.07%)
Mar 04, 2004 26.09 27.34 25.83 27.04 407,600 +1.37(+5.34%)
Mar 03, 2004 25.85 25.96 25.60 25.67 413,100 -0.58(-2.21%)
Mar 02, 2004 27.05 27.15 26.21 26.25 265,600 -0.87(-3.21%)
Mar 01, 2004 26.10 27.18 26.06 27.12 480,200 +1.20(+4.63%)
Feb 27, 2004 26.56 26.72 25.92 25.92 297,700 -0.44(-1.67%)
Feb 26, 2004 25.63 26.65 25.61 26.36 472,600 +0.83(+3.25%)
Feb 25, 2004 25.50 26.05 25.37 25.53 702,100 +0.40(+1.59%)
Feb 24, 2004 23.55 26.11 23.35 25.13 1,987,300 +2.30(+10.07%)
Feb 23, 2004 22.80 23.20 22.52 22.83 534,800 +0.43(+1.92%)
Feb 20, 2004 23.50 23.57 22.25 22.40 486,900 -0.57(-2.48%)
Feb 19, 2004 23.78 24.05 22.97 22.97 222,700 -0.51(-2.17%)
Feb 18, 2004 23.95 24.03 23.48 23.48 209,100 -0.47(-1.96%)
Feb 17, 2004 23.25 24.16 23.25 23.95 556,200 +0.80(+3.46%)
Feb 13, 2004 23.40 23.82 23.01 23.15 719,800 -0.05(-0.22%)
Feb 12, 2004 25.12 25.25 23.09 23.20 836,100 -1.84(-7.35%)
Feb 11, 2004 25.85 26.00 25.00 25.04 497,600 -0.79(-3.06%)
Feb 10, 2004 25.80 26.19 25.65 25.83 181,700 -0.22(-0.84%)
Feb 09, 2004 25.75 26.26 25.52 26.05 257,200 -0.33(-1.25%)
Feb 06, 2004 25.28 26.47 25.28 26.38 171,100 +1.16(+4.60%)
Feb 05, 2004 25.34 25.72 25.20 25.22 315,600 -0.03(-0.12%)
Feb 04, 2004 26.05 26.07 25.17 25.25 365,600 -0.90(-3.44%)
Feb 03, 2004 25.80 26.46 25.75 26.15 282,100 +0.15(+0.58%)
Feb 02, 2004 25.80 26.24 25.50 26.00 272,300 +0.13(+0.50%)
Jan 30, 2004 25.78 26.10 25.32 25.87 304,900 +0.39(+1.53%)
Jan 29, 2004 26.50 26.63 24.50 25.48 861,400 -0.42(-1.62%)
Jan 28, 2004 27.57 27.83 25.87 25.90 267,100 -1.65(-5.99%)
Jan 27, 2004 27.30 27.61 26.96 27.55 190,300 +0.22(+0.80%)
Jan 26, 2004 28.05 28.05 27.13 27.33 304,700 -0.72(-2.57%)
Jan 23, 2004 28.45 28.50 27.72 28.05 195,000 -0.22(-0.78%)
Jan 22, 2004 28.85 29.00 28.24 28.27 354,700 -0.55(-1.91%)
Jan 21, 2004 29.20 29.34 28.68 28.82 257,200 -0.34(-1.17%)
Jan 20, 2004 29.60 29.80 28.71 29.16 429,300 -0.19(-0.65%)
Jan 16, 2004 28.00 29.51 27.69 29.35 455,600 +1.40(+5.01%)
Jan 15, 2004 27.90 27.98 27.18 27.95 192,800 +0.35(+1.27%)
Jan 14, 2004 27.03 27.75 27.02 27.60 251,600 +0.61(+2.26%)
Jan 13, 2004 27.66 27.68 26.40 26.99 287,000 -0.66(-2.39%)
Jan 12, 2004 27.50 27.70 27.46 27.65 177,400 +0.03(+0.11%)
Jan 09, 2004 27.20 27.96 27.11 27.62 343,600 +0.41(+1.51%)
Jan 08, 2004 28.00 28.00 27.21 27.21 190,400 -0.68(-2.44%)
Jan 07, 2004 27.35 28.00 27.13 27.89 218,800 +0.58(+2.12%)
Jan 06, 2004 27.53 27.53 27.03 27.31 277,800 -0.21(-0.76%)
Jan 05, 2004 26.96 27.58 26.96 27.52 446,000 +0.76(+2.84%)
Jan 02, 2004 26.90 27.25 26.65 26.76 350,400 -0.06(-0.22%)
Dec 31, 2003 27.00 27.30 26.82 26.82 362,700 -0.09(-0.33%)
Dec 30, 2003 26.70 27.36 26.60 26.91 357,600 +0.55(+2.09%)
Dec 29, 2003 26.27 26.72 26.17 26.36 271,200 +0.09(+0.34%)
Dec 26, 2003 25.96 26.40 25.96 26.27 38,200 +0.21(+0.81%)
Dec 24, 2003 25.95 26.10 25.70 26.06 106,100 +0.19(+0.73%)
Dec 23, 2003 25.98 26.31 25.77 25.87 282,900 -0.18(-0.69%)
Dec 22, 2003 26.39 26.48 25.64 26.05 250,200 -0.34(-1.29%)
Dec 19, 2003 26.60 26.81 26.32 26.39 317,900 -0.21(-0.79%)
Dec 18, 2003 26.02 26.60 25.91 26.60 281,600 +0.66(+2.54%)
Dec 17, 2003 25.60 26.10 25.45 25.94 183,800 +0.17(+0.66%)
Dec 16, 2003 25.45 26.00 24.96 25.77 229,300 +0.47(+1.86%)
Dec 15, 2003 25.80 26.19 25.51 25.30 249,500 -0.50(-1.94%)
Dec 12, 2003 25.97 25.97 25.53 25.80 242,700 -0.06(-0.23%)
Dec 11, 2003 25.36 25.86 25.33 25.86 437,700 +0.50(+1.97%)
Dec 10, 2003 26.00 26.13 25.19 25.36 393,600 -0.64(-2.46%)
Dec 09, 2003 26.74 26.90 25.46 26.00 662,800 -0.30(-1.14%)
Dec 08, 2003 25.91 26.36 25.91 26.30 405,200 +0.29(+1.11%)
Dec 05, 2003 25.89 26.11 25.87 26.01 304,300 +0.13(+0.50%)
Dec 04, 2003 25.50 26.06 25.41 25.88 430,200 +0.26(+1.01%)
Dec 03, 2003 25.95 25.95 25.49 25.62 390,300 -0.13(-0.50%)
Dec 02, 2003 26.06 26.06 25.65 25.75 472,800 -0.01(-0.04%)
Dec 01, 2003 25.50 25.99 25.50 25.76 493,500 +0.41(+1.62%)
Nov 28, 2003 25.20 25.86 25.14 25.35 216,500 -0.02(-0.08%)
Nov 26, 2003 25.19 25.55 25.04 25.37 426,800 +0.19(+0.75%)
Nov 25, 2003 26.00 26.63 25.14 25.18 1,174,500 +0.11(+0.44%)
Nov 24, 2003 24.00 25.07 24.00 25.07 526,000 +0.95(+3.94%)
Nov 21, 2003 23.78 24.40 23.78 24.12 350,200 +0.62(+2.64%)
Nov 20, 2003 23.15 23.89 23.15 23.50 410,100 +0.28(+1.21%)
Nov 19, 2003 22.12 23.35 22.06 23.22 381,000 +1.18(+5.35%)
Nov 18, 2003 22.56 22.70 22.02 22.04 329,400 -0.33(-1.48%)
Nov 17, 2003 21.67 22.36 21.67 22.37 317,700 -0.03(-0.13%)
Nov 14, 2003 23.33 23.40 22.31 22.40 169,300 -0.81(-3.49%)
Nov 13, 2003 23.25 23.36 22.85 23.21 111,400 -0.04(-0.17%)
Nov 12, 2003 23.30 23.40 23.14 23.25 242,300 +0.05(+0.22%)
Nov 11, 2003 23.60 23.60 23.07 23.20 141,600 -0.25(-1.07%)
Nov 10, 2003 24.42 24.44 23.35 23.45 400,500 -1.15(-4.67%)
Nov 07, 2003 24.61 24.95 24.20 24.60 464,000 -0.01(-0.04%)
Nov 06, 2003 22.90 25.00 22.89 24.61 942,500 +1.81(+7.94%)
Nov 05, 2003 22.45 23.65 22.72 22.80 243,200 -0.72(-3.06%)
Nov 04, 2003 22.45 23.00 22.45 23.52 336,224 +0.82(+3.61%)
Nov 03, 2003 21.60 22.87 21.60 22.70 199,400 +1.09(+5.04%)
Oct 31, 2003 21.95 21.95 21.52 21.61 301,200 -0.12(-0.55%)
Oct 30, 2003 22.24 22.24 21.51 21.73 189,000 -0.37(-1.67%)
Oct 29, 2003 22.10 22.37 21.70 22.10 205,300 -0.10(-0.45%)
Oct 28, 2003 21.27 22.17 21.27 22.20 259,900 +0.98(+4.62%)
Oct 27, 2003 21.05 21.40 20.83 21.22 188,600 +0.24(+1.14%)
Oct 24, 2003 21.15 21.16 20.66 20.98 168,500 -0.19(-0.90%)
Oct 23, 2003 21.24 21.55 20.82 21.17 731,700 -0.25(-1.17%)
Oct 22, 2003 22.05 22.14 21.42 21.42 365,700 -0.76(-3.43%)
Oct 21, 2003 22.00 22.21 21.92 22.18 235,700 +0.18(+0.82%)
Oct 20, 2003 21.95 22.09 21.91 22.00 203,500 +0.05(+0.23%)
Oct 17, 2003 23.00 23.02 21.65 21.95 311,100 -0.83(-3.64%)
Oct 16, 2003 22.35 22.77 22.35 22.78 155,300 +0.26(+1.15%)
Oct 15, 2003 22.95 23.25 22.48 22.52 198,100 -0.18(-0.79%)
Oct 14, 2003 23.10 23.10 22.68 22.70 194,800 -0.48(-2.07%)
Oct 13, 2003 22.10 23.10 22.23 23.18 227,300 +1.08(+4.89%)
Oct 10, 2003 22.40 22.40 21.74 22.10 197,400 -0.28(-1.25%)
Oct 09, 2003 22.42 22.85 22.24 22.38 218,000 +0.08(+0.36%)
Oct 08, 2003 22.70 22.70 22.42 22.30 232,000 -0.42(-1.85%)
Oct 07, 2003 22.75 22.81 22.45 22.72 267,400 -0.28(-1.22%)
Oct 06, 2003 23.11 23.19 22.87 23.00 270,200 +0.29(+1.28%)
Oct 03, 2003 22.28 22.71 21.91 22.71 410,500 +0.76(+3.46%)
Oct 02, 2003 21.74 22.08 21.74 21.95 442,800 +0.68(+3.20%)
Oct 01, 2003 20.47 21.48 20.45 21.27 558,000 +0.88(+4.32%)
Sep 30, 2003 19.90 21.00 19.80 20.39 779,300 +0.49(+2.46%)
Sep 29, 2003 19.27 19.94 19.06 19.90 448,900 +0.64(+3.32%)
Sep 26, 2003 19.83 20.04 19.16 19.26 343,000 -0.67(-3.36%)
Sep 25, 2003 20.60 20.60 19.75 19.93 273,900 -0.63(-3.06%)
Sep 24, 2003 21.10 21.20 20.54 20.56 236,300 -0.71(-3.34%)
Sep 23, 2003 21.37 21.84 21.04 21.27 344,600 -0.10(-0.47%)
Sep 22, 2003 21.45 21.51 21.01 21.37 331,700 -0.23(-1.06%)
Sep 19, 2003 21.00 21.30 20.95 21.60 341,800 +0.64(+3.05%)
Sep 18, 2003 20.75 21.18 20.75 20.96 430,400 -0.09(-0.43%)
Sep 17, 2003 21.26 21.28 20.99 21.05 208,200 -0.16(-0.75%)
Sep 16, 2003 21.00 21.34 21.00 21.21 290,300 +0.29(+1.39%)
Sep 15, 2003 20.95 21.40 20.76 20.92 285,200 +0.06(+0.29%)
Sep 12, 2003 20.50 20.90 20.30 20.86 457,400 +0.36(+1.76%)
Sep 11, 2003 20.35 20.85 20.19 20.50 645,900 +0.17(+0.84%)
Sep 10, 2003 21.10 21.15 20.30 20.33 599,500 -1.17(-5.44%)
Sep 09, 2003 22.10 22.12 21.22 21.50 538,600 -0.82(-3.67%)
Sep 08, 2003 21.95 22.40 21.90 22.32 297,600 +0.14(+0.63%)
Sep 05, 2003 22.65 22.65 21.98 22.18 354,300 -0.53(-2.33%)
Sep 04, 2003 22.60 22.89 21.89 22.71 432,200 -0.54(-2.32%)
Sep 03, 2003 23.70 23.80 23.23 23.25 886,100 -0.45(-1.90%)
Sep 02, 2003 22.80 23.79 22.40 23.70 872,000 +1.05(+4.64%)
Aug 29, 2003 22.35 22.78 22.01 22.65 322,400 +0.24(+1.07%)
Aug 28, 2003 21.62 22.41 21.60 22.41 1,081,600 +0.67(+3.08%)
Aug 27, 2003 22.10 22.11 21.05 21.74 1,017,500 -0.41(-1.85%)
Aug 26, 2003 19.51 22.15 19.00 22.15 2,644,600 +3.54(+19.02%)
Aug 25, 2003 18.69 18.94 18.51 18.61 251,300 -0.04(-0.21%)
Aug 22, 2003 18.90 18.95 18.45 18.65 245,400 -0.11(-0.59%)
Aug 21, 2003 18.90 18.93 18.75 18.76 185,800 +0.11(+0.59%)
Aug 20, 2003 18.67 18.68 18.40 18.65 250,900 -0.09(-0.48%)
Aug 19, 2003 18.75 18.82 18.60 18.74 340,800 +0.06(+0.32%)
Aug 18, 2003 18.00 18.76 18.00 18.68 390,300 +0.74(+4.12%)
Aug 15, 2003 17.95 18.11 17.88 17.94 123,600 +0.09(+0.50%)
Aug 14, 2003 17.60 17.90 17.55 17.85 130,900 +0.30(+1.71%)
Aug 13, 2003 17.50 17.85 17.50 17.55 221,200 +0.19(+1.09%)
Aug 12, 2003 17.15 17.36 16.95 17.36 146,000 +0.36(+2.12%)
Aug 11, 2003 16.75 17.11 16.75 17.00 127,900 +0.11(+0.65%)
Aug 08, 2003 16.93 17.05 16.80 16.89 74,500 +0.03(+0.18%)
Aug 07, 2003 16.94 17.04 16.70 16.86 228,900 +0.07(+0.42%)
Aug 06, 2003 16.43 16.87 16.10 16.79 299,300 +0.36(+2.19%)
Aug 05, 2003 17.02 17.02 16.20 16.43 510,000 -0.58(-3.41%)
Aug 04, 2003 16.95 17.16 16.73 17.01 221,200 +0.26(+1.55%)
Aug 01, 2003 16.95 17.20 16.60 16.75 235,200 -0.26(-1.53%)
Jul 31, 2003 16.75 17.29 16.65 17.01 238,500 +0.41(+2.47%)
Jul 30, 2003 16.80 16.80 16.50 16.60 321,400 +0.00(+0.00%)
Jul 29, 2003 16.98 16.98 16.55 16.60 206,800 -0.37(-2.18%)
Jul 28, 2003 16.60 17.06 16.56 16.97 193,600 +0.28(+1.68%)
Jul 25, 2003 16.98 17.00 16.54 16.69 239,300 -0.24(-1.42%)
Jul 24, 2003 17.18 17.20 16.90 16.93 302,000 -0.25(-1.46%)
Jul 23, 2003 17.60 17.60 16.90 17.18 111,000 -0.30(-1.72%)
Jul 22, 2003 16.94 17.49 16.77 17.48 167,800 +0.59(+3.49%)
Jul 21, 2003 17.65 17.65 16.80 16.89 291,600 -0.77(-4.36%)
Jul 18, 2003 17.12 17.72 17.12 17.66 293,900 +0.61(+3.58%)
Jul 17, 2003 17.65 17.65 16.99 17.05 239,600 -0.76(-4.27%)
Jul 16, 2003 17.82 17.90 17.35 17.81 251,600 +0.00(+0.00%)
Jul 15, 2003 18.00 18.17 17.75 17.81 290,100 -0.11(-0.61%)
Jul 14, 2003 18.00 18.10 17.75 17.92 166,700 +0.07(+0.39%)
Jul 11, 2003 17.41 17.90 17.39 17.85 210,600 +0.45(+2.59%)
Jul 10, 2003 17.30 17.74 17.15 17.40 232,800 -0.08(-0.46%)
Jul 09, 2003 17.68 17.73 17.29 17.48 222,900 -0.14(-0.79%)
Jul 08, 2003 16.95 17.72 16.95 17.62 243,100 +0.23(+1.32%)
Jul 07, 2003 17.33 17.60 17.30 17.39 235,900 +0.31(+1.81%)
Jul 03, 2003 17.27 17.45 17.03 17.08 102,600 -0.29(-1.67%)
Jul 02, 2003 17.25 17.40 16.80 17.37 193,300 +0.37(+2.18%)
Jul 01, 2003 16.31 17.10 16.00 17.00 264,300 +0.70(+4.29%)
Jun 30, 2003 16.94 16.94 16.30 16.30 240,100 -0.49(-2.92%)
Jun 27, 2003 16.70 17.20 16.70 16.79 190,600 +0.21(+1.27%)
Jun 26, 2003 16.49 16.79 16.30 16.58 160,100 +0.10(+0.61%)
Jun 25, 2003 16.18 16.67 16.12 16.48 185,100 +0.30(+1.85%)
Jun 24, 2003 15.80 16.45 15.80 16.18 187,800 +0.23(+1.44%)
Jun 23, 2003 16.01 16.05 15.35 15.95 239,300 -0.07(-0.44%)
Jun 20, 2003 16.56 16.56 15.87 16.02 503,500 -0.53(-3.20%)
Jun 19, 2003 17.21 17.34 16.44 16.55 252,900 -0.71(-4.11%)
Jun 18, 2003 17.47 17.47 17.02 17.26 191,500 -0.22(-1.26%)
Jun 17, 2003 17.90 17.92 17.15 17.48 208,900 -0.39(-2.18%)
Jun 16, 2003 17.45 18.08 17.41 17.87 365,500 +0.67(+3.90%)
Jun 13, 2003 17.45 17.55 16.80 17.20 147,700 -0.18(-1.04%)
Jun 12, 2003 17.55 17.64 17.18 17.38 239,200 -0.30(-1.70%)
Jun 11, 2003 16.98 17.75 16.75 17.68 268,500 +0.70(+4.12%)
Jun 10, 2003 17.00 17.05 16.63 16.98 191,100 +0.14(+0.83%)
Jun 09, 2003 16.87 16.87 16.29 16.84 309,600 -0.06(-0.36%)
Jun 06, 2003 17.70 17.71 16.35 16.90 754,000 -0.65(-3.70%)
Jun 05, 2003 17.75 18.25 17.44 17.55 1,025,800 -0.25(-1.40%)
Jun 04, 2003 16.15 17.80 16.07 17.80 1,290,100 +1.59(+9.81%)
Jun 03, 2003 16.50 16.95 16.15 16.21 1,444,400 +2.25(+16.12%)
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.