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

Copart Inc (NQ: CPRT )

54.74 -0.52 (-0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 1.069 1.077 1.014 1.053 8,675,200 -0.02(-2.20%)
Jan 29, 2004 1.110 1.117 1.062 1.077 8,710,400 -0.02(-1.94%)
Jan 28, 2004 1.115 1.128 1.084 1.098 12,353,600 -0.03(-2.39%)
Jan 27, 2004 1.131 1.137 1.107 1.125 7,433,600 -0.01(-0.83%)
Jan 26, 2004 1.141 1.143 1.109 1.134 11,635,200 -0.01(-0.49%)
Jan 23, 2004 1.117 1.150 1.116 1.140 7,553,600 +0.01(+1.33%)
Jan 22, 2004 1.147 1.154 1.120 1.125 16,112,000 -0.02(-1.42%)
Jan 21, 2004 1.149 1.156 1.131 1.141 6,744,000 -0.01(-0.54%)
Jan 20, 2004 1.134 1.149 1.124 1.147 5,137,600 +0.02(+1.83%)
Jan 16, 2004 1.116 1.136 1.101 1.127 5,192,000 +0.01(+1.07%)
Jan 15, 2004 1.102 1.116 1.084 1.115 7,217,040 +0.01(+1.25%)
Jan 14, 2004 1.107 1.108 1.086 1.101 6,419,600 -0.00(-0.40%)
Jan 13, 2004 1.114 1.122 1.094 1.106 6,099,872 -0.01(-0.90%)
Jan 12, 2004 1.113 1.124 1.085 1.116 9,199,200 +0.01(+1.13%)
Jan 09, 2004 1.080 1.109 1.063 1.103 8,606,480 +0.01(+0.57%)
Jan 08, 2004 1.111 1.111 1.075 1.097 9,840,416 +0.02(+1.73%)
Jan 07, 2004 1.062 1.081 1.058 1.078 11,753,328 +0.01(+0.54%)
Jan 06, 2004 1.048 1.083 1.048 1.073 11,251,200 +0.03(+2.63%)
Jan 05, 2004 1.067 1.069 1.041 1.045 14,582,400 -0.01(-0.48%)
Jan 02, 2004 1.041 1.069 1.034 1.050 7,598,400 +0.01(+1.20%)
Dec 31, 2003 1.048 1.059 1.031 1.038 8,979,200 -0.01(-0.95%)
Dec 30, 2003 1.053 1.056 1.038 1.048 8,880,880 -0.01(-0.71%)
Dec 29, 2003 1.038 1.061 1.031 1.055 8,301,824 +0.01(+1.20%)
Dec 26, 2003 1.034 1.047 1.031 1.042 3,014,288 +0.01(+0.79%)
Dec 24, 2003 1.034 1.042 1.022 1.034 5,393,296 -0.01(-0.96%)
Dec 23, 2003 1.021 1.045 1.012 1.044 11,598,592 +0.03(+2.96%)
Dec 22, 2003 0.9694 1.020 0.9644 1.014 16,062,176 +0.03(+2.95%)
Dec 19, 2003 0.9850 0.9931 0.9712 0.9853 9,299,792 +0.00(+0.41%)
Dec 18, 2003 0.9463 0.9844 0.9394 0.9812 15,416,784 +0.03(+3.50%)
Dec 17, 2003 0.9606 0.9625 0.9150 0.9481 7,594,000 -0.01(-1.31%)
Dec 16, 2003 0.9531 0.9688 0.9413 0.9606 8,277,936 +0.00(+0.26%)
Dec 15, 2003 0.9881 1.002 0.9519 0.9581 10,519,184 -0.02(-2.04%)
Dec 12, 2003 0.9681 0.9844 0.9637 0.9781 10,540,512 +0.01(+1.10%)
Dec 11, 2003 0.9225 0.9675 0.9163 0.9675 11,217,600 +0.04(+4.17%)
Dec 10, 2003 0.9294 0.9331 0.8962 0.9287 10,478,256 +0.01(+0.54%)
Dec 09, 2003 0.8944 0.9313 0.8794 0.9237 16,269,584 +0.03(+3.36%)
Dec 08, 2003 0.8962 0.9213 0.8906 0.8938 14,230,752 +0.00(+0.49%)
Dec 05, 2003 0.8131 0.9219 0.8087 0.8894 21,862,848 +0.08(+9.38%)
Dec 04, 2003 0.7519 0.8337 0.7506 0.8131 28,170,496 +0.05(+6.55%)
Dec 03, 2003 0.7531 0.8031 0.7375 0.7631 37,268,560 +0.03(+4.54%)
Dec 02, 2003 0.7606 0.7644 0.7150 0.7300 7,538,784 -0.02(-2.59%)
Dec 01, 2003 0.7569 0.7738 0.7400 0.7494 5,306,944 -0.00(-0.08%)
Nov 28, 2003 0.7594 0.7669 0.7500 0.7500 2,140,192 -0.00(-0.50%)
Nov 26, 2003 0.7656 0.7812 0.7456 0.7538 6,909,328 -0.01(-1.15%)
Nov 25, 2003 0.7594 0.7812 0.7575 0.7625 9,751,968 +0.01(+0.66%)
Nov 24, 2003 0.7688 0.7744 0.7481 0.7575 5,695,568 +0.00(+0.41%)
Nov 21, 2003 0.7562 0.7625 0.7475 0.7544 3,574,800 +0.00(+0.58%)
Nov 20, 2003 0.7375 0.7544 0.7356 0.7500 4,129,024 +0.00(+0.00%)
Nov 19, 2003 0.7412 0.7550 0.7356 0.7500 8,462,816 +0.01(+1.35%)
Nov 18, 2003 0.7800 0.7906 0.7381 0.7400 8,802,736 -0.04(-4.98%)
Nov 17, 2003 0.7700 0.7806 0.7606 0.7788 4,949,504 +0.00(+0.48%)
Nov 14, 2003 0.7837 0.7994 0.7712 0.7750 5,627,280 -0.01(-1.20%)
Nov 13, 2003 0.7856 0.8000 0.7750 0.7844 5,699,824 -0.02(-2.03%)
Nov 12, 2003 0.7781 0.8025 0.7775 0.8006 3,809,776 +0.02(+2.40%)
Nov 11, 2003 0.7850 0.7969 0.7756 0.7819 3,259,952 +0.00(+0.00%)
Nov 10, 2003 0.7875 0.8019 0.7800 0.7819 3,834,720 -0.01(-1.11%)
Nov 07, 2003 0.8025 0.8063 0.7837 0.7906 5,107,392 -0.01(-0.71%)
Nov 06, 2003 0.8006 0.8037 0.7812 0.7963 5,504,352 -0.00(-0.07%)
Nov 05, 2003 0.8094 0.8094 0.7781 0.7969 5,127,104 -0.01(-0.70%)
Nov 04, 2003 0.7794 0.8100 0.7762 0.8025 6,539,136 +0.01(+0.86%)
Nov 03, 2003 0.7837 0.7975 0.7750 0.7956 3,088,048 +0.02(+2.09%)
Oct 31, 2003 0.7731 0.7913 0.7706 0.7794 4,958,688 +0.01(+0.97%)
Oct 30, 2003 0.7844 0.7906 0.7606 0.7719 6,491,904 -0.01(-1.59%)
Oct 29, 2003 0.7969 0.7969 0.7731 0.7844 6,693,680 -0.01(-1.18%)
Oct 28, 2003 0.7931 0.7937 0.7656 0.7937 11,972,240 +0.01(+1.84%)
Oct 27, 2003 0.7750 0.7856 0.7656 0.7794 7,500,800 +0.03(+3.92%)
Oct 24, 2003 0.7288 0.7556 0.7163 0.7500 6,225,600 +0.01(+0.93%)
Oct 23, 2003 0.7344 0.7650 0.7281 0.7431 5,884,800 +0.01(+1.11%)
Oct 22, 2003 0.7662 0.7669 0.7350 0.7350 5,544,000 -0.03(-3.37%)
Oct 21, 2003 0.7825 0.7936 0.7550 0.7606 8,613,888 -0.02(-3.03%)
Oct 20, 2003 0.7694 0.7995 0.7694 0.7844 10,178,400 +0.03(+3.80%)
Oct 17, 2003 0.7625 0.7625 0.7344 0.7556 7,969,184 +0.00(+0.00%)
Oct 16, 2003 0.7650 0.7750 0.7494 0.7556 7,259,840 -0.01(-1.23%)
Oct 15, 2003 0.7800 0.7856 0.7400 0.7650 9,430,704 -0.02(-2.93%)
Oct 14, 2003 0.7825 0.7919 0.7612 0.7881 11,742,208 -0.04(-4.97%)
Oct 13, 2003 0.7588 0.8294 0.7506 0.8294 19,785,296 +0.09(+12.27%)
Oct 10, 2003 0.7094 0.7588 0.7075 0.7388 14,505,520 +0.04(+6.20%)
Oct 09, 2003 0.7031 0.7125 0.6875 0.6956 9,328,304 +0.01(+1.00%)
Oct 08, 2003 0.7119 0.7137 0.6887 0.6887 10,200,400 -0.02(-3.33%)
Oct 07, 2003 0.6969 0.7269 0.6969 0.7125 7,951,104 +0.00(+0.35%)
Oct 06, 2003 0.7250 0.7250 0.7037 0.7100 5,715,120 -0.01(-1.98%)
Oct 03, 2003 0.7169 0.7400 0.7119 0.7244 8,424,208 +0.01(+1.22%)
Oct 02, 2003 0.7119 0.7156 0.7000 0.7156 4,073,792 +0.00(+0.35%)
Oct 01, 2003 0.6813 0.7131 0.6663 0.7131 6,389,136 +0.03(+5.06%)
Sep 30, 2003 0.6844 0.6881 0.6644 0.6787 6,964,800 -0.01(-1.18%)
Sep 29, 2003 0.6688 0.6875 0.6681 0.6869 4,289,568 +0.02(+3.39%)
Sep 26, 2003 0.6875 0.6875 0.6606 0.6644 9,188,912 -0.02(-3.19%)
Sep 25, 2003 0.6850 0.6913 0.6800 0.6863 7,754,016 +0.00(+0.00%)
Sep 24, 2003 0.6950 0.6950 0.6850 0.6863 5,426,752 -0.01(-0.72%)
Sep 23, 2003 0.6906 0.6937 0.6831 0.6913 10,664,528 +0.01(+0.82%)
Sep 22, 2003 0.6844 0.6931 0.6744 0.6856 5,665,328 -0.00(-0.45%)
Sep 19, 2003 0.6813 0.6975 0.6769 0.6887 6,660,464 -0.00(-0.27%)
Sep 18, 2003 0.6606 0.6931 0.6587 0.6906 13,969,280 +0.03(+4.25%)
Sep 17, 2003 0.6594 0.6681 0.6494 0.6625 4,822,912 +0.00(+0.19%)
Sep 16, 2003 0.6469 0.6756 0.6381 0.6613 6,136,496 +0.01(+1.73%)
Sep 15, 2003 0.6506 0.6631 0.6450 0.6500 11,880,000 -0.01(-0.76%)
Sep 12, 2003 0.6469 0.6569 0.6444 0.6550 6,584,000 +0.01(+0.96%)
Sep 11, 2003 0.6438 0.6519 0.6394 0.6488 3,302,400 +0.00(+0.29%)
Sep 10, 2003 0.6438 0.6606 0.6438 0.6469 6,528,000 -0.00(-0.38%)
Sep 09, 2003 0.6625 0.6625 0.6388 0.6494 4,086,400 -0.02(-2.35%)
Sep 08, 2003 0.6438 0.6681 0.6375 0.6650 8,214,400 +0.02(+3.60%)
Sep 05, 2003 0.6406 0.6531 0.6312 0.6419 7,275,200 -0.00(-0.10%)
Sep 04, 2003 0.6494 0.6525 0.6381 0.6425 4,844,800 -0.01(-1.15%)
Sep 03, 2003 0.6406 0.6525 0.6375 0.6500 4,363,200 +0.00(+0.48%)
Sep 02, 2003 0.6312 0.6469 0.6219 0.6469 4,982,400 +0.02(+2.99%)
Aug 29, 2003 0.6244 0.6362 0.6225 0.6281 3,596,800 +0.00(+0.60%)
Aug 28, 2003 0.6031 0.6281 0.6031 0.6244 9,646,400 +0.01(+2.15%)
Aug 27, 2003 0.5981 0.6168 0.5913 0.6112 9,668,800 +0.02(+2.62%)
Aug 26, 2003 0.5938 0.6019 0.5787 0.5956 6,422,400 -0.00(-0.21%)
Aug 25, 2003 0.5806 0.5969 0.5750 0.5969 7,132,800 +0.02(+3.02%)
Aug 22, 2003 0.5894 0.5925 0.5737 0.5794 10,547,200 -0.01(-1.70%)
Aug 21, 2003 0.5794 0.5938 0.5731 0.5894 15,897,600 +0.03(+4.44%)
Aug 20, 2003 0.5494 0.5675 0.5406 0.5643 21,976,000 +0.01(+2.60%)
Aug 19, 2003 0.5469 0.5531 0.5425 0.5500 13,347,200 +0.00(+0.69%)
Aug 18, 2003 0.5500 0.5500 0.5437 0.5463 8,081,600 -0.00(-0.57%)
Aug 15, 2003 0.5556 0.5563 0.5450 0.5494 2,150,400 -0.01(-1.24%)
Aug 14, 2003 0.5500 0.5619 0.5463 0.5563 5,531,200 +0.00(+0.45%)
Aug 13, 2003 0.5644 0.5656 0.5537 0.5537 6,339,200 -0.00(-0.78%)
Aug 12, 2003 0.5238 0.5594 0.5238 0.5581 8,182,400 +0.03(+5.93%)
Aug 11, 2003 0.5375 0.5400 0.5188 0.5269 9,438,400 -0.01(-1.40%)
Aug 08, 2003 0.5437 0.5513 0.5344 0.5344 4,380,800 -0.01(-1.16%)
Aug 07, 2003 0.5344 0.5463 0.5344 0.5406 4,761,600 +0.00(+0.23%)
Aug 06, 2003 0.5382 0.5513 0.5350 0.5394 2,768,000 -0.00(-0.12%)
Aug 05, 2003 0.5406 0.5481 0.5381 0.5400 4,932,800 -0.01(-1.93%)
Aug 04, 2003 0.5563 0.5719 0.5425 0.5506 5,068,800 -0.01(-1.23%)
Aug 01, 2003 0.5813 0.5875 0.5544 0.5575 3,716,512 -0.03(-4.90%)
Jul 31, 2003 0.5781 0.5906 0.5694 0.5863 3,617,600 +0.01(+1.74%)
Jul 30, 2003 0.5656 0.5813 0.5600 0.5763 4,593,600 +0.01(+1.32%)
Jul 29, 2003 0.5769 0.5844 0.5606 0.5687 4,956,800 -0.01(-1.52%)
Jul 28, 2003 0.5875 0.5906 0.5687 0.5775 6,004,800 -0.01(-1.18%)
Jul 25, 2003 0.5781 0.5938 0.5744 0.5844 7,134,400 +0.00(+0.43%)
Jul 24, 2003 0.5813 0.6031 0.5750 0.5819 9,208,000 -0.00(-0.53%)
Jul 23, 2003 0.5850 0.5931 0.5763 0.5850 2,891,200 -0.00(-0.43%)
Jul 22, 2003 0.5813 0.5938 0.5769 0.5875 3,588,800 +0.01(+1.08%)
Jul 21, 2003 0.5944 0.6012 0.5769 0.5813 8,780,800 -0.01(-2.41%)
Jul 18, 2003 0.5932 0.6069 0.5931 0.5956 4,556,800 +0.00(+0.42%)
Jul 17, 2003 0.5994 0.6119 0.5925 0.5931 5,292,800 -0.02(-2.77%)
Jul 16, 2003 0.6125 0.6181 0.5975 0.6100 3,289,600 -0.00(-0.41%)
Jul 15, 2003 0.6062 0.6250 0.5938 0.6125 12,729,600 +0.00(+0.51%)
Jul 14, 2003 0.6062 0.6244 0.6031 0.6094 3,513,600 -0.00(-0.20%)
Jul 11, 2003 0.6081 0.6244 0.6000 0.6106 7,003,200 +0.00(+0.51%)
Jul 10, 2003 0.6031 0.6138 0.5988 0.6075 6,310,400 +0.00(+0.10%)
Jul 09, 2003 0.6081 0.6119 0.6006 0.6069 11,366,400 -0.00(-0.41%)
Jul 08, 2003 0.6062 0.6175 0.6000 0.6094 11,628,800 +0.01(+0.93%)
Jul 07, 2003 0.5813 0.6062 0.5750 0.6038 8,201,600 +0.03(+5.00%)
Jul 03, 2003 0.5794 0.5843 0.5656 0.5750 4,984,000 -0.00(-0.65%)
Jul 02, 2003 0.5813 0.5881 0.5700 0.5787 9,876,800 -0.00(-0.43%)
Jul 01, 2003 0.5938 0.6012 0.5687 0.5813 14,337,600 -0.01(-1.59%)
Jun 30, 2003 0.6119 0.6250 0.5725 0.5906 38,809,600 -0.02(-3.28%)
Jun 27, 2003 0.6044 0.6181 0.6019 0.6106 10,203,008 +0.01(+1.14%)
Jun 26, 2003 0.6062 0.6125 0.5950 0.6038 10,801,600 -0.01(-1.02%)
Jun 25, 2003 0.6262 0.6269 0.6094 0.6100 5,096,000 -0.00(-0.51%)
Jun 24, 2003 0.6219 0.6256 0.6044 0.6131 5,950,400 +0.00(+0.00%)
Jun 23, 2003 0.6231 0.6262 0.5988 0.6131 9,425,600 -0.01(-1.70%)
Jun 20, 2003 0.6375 0.6381 0.6162 0.6238 9,161,600 -0.00(-0.20%)
Jun 19, 2003 0.6312 0.6338 0.6212 0.6250 12,161,600 +0.00(+0.00%)
Jun 18, 2003 0.6556 0.6625 0.6212 0.6250 9,118,400 -0.03(-3.85%)
Jun 17, 2003 0.6525 0.6562 0.6381 0.6500 8,243,200 -0.00(-0.48%)
Jun 16, 2003 0.6219 0.6562 0.6219 0.6531 8,865,600 +0.03(+4.92%)
Jun 13, 2003 0.6212 0.6281 0.6088 0.6225 4,526,400 +0.00(+0.40%)
Jun 12, 2003 0.6250 0.6281 0.6156 0.6200 3,225,600 -0.00(-0.70%)
Jun 11, 2003 0.6244 0.6262 0.6156 0.6244 4,011,200 +0.00(+0.20%)
Jun 10, 2003 0.6131 0.6250 0.6131 0.6231 6,323,200 +0.01(+1.12%)
Jun 09, 2003 0.6169 0.6266 0.6162 0.6162 7,050,896 -0.00(-0.10%)
Jun 06, 2003 0.6312 0.6412 0.6125 0.6169 10,697,600 -0.01(-1.30%)
Jun 05, 2003 0.6088 0.6406 0.6062 0.6250 21,068,800 +0.02(+2.46%)
Jun 04, 2003 0.5837 0.6112 0.5837 0.6100 8,467,200 +0.03(+4.39%)
Jun 03, 2003 0.5850 0.5969 0.5763 0.5844 7,638,400 +0.00(+0.11%)
Jun 02, 2003 0.5569 0.5913 0.5569 0.5837 9,481,600 +0.02(+4.01%)
May 30, 2003 0.5600 0.5656 0.5563 0.5613 9,707,200 -0.00(-0.44%)
May 29, 2003 0.5594 0.5675 0.5537 0.5637 10,899,200 +0.01(+1.35%)
May 28, 2003 0.5594 0.5687 0.5544 0.5563 7,518,400 -0.01(-1.11%)
May 27, 2003 0.5563 0.5706 0.5469 0.5625 7,888,000 +0.00(+0.00%)
May 23, 2003 0.5656 0.5687 0.5587 0.5625 7,654,400 +0.00(+0.00%)
May 22, 2003 0.5406 0.5656 0.5300 0.5625 13,288,000 +0.02(+4.29%)
May 21, 2003 0.5381 0.5437 0.5350 0.5394 4,651,200 +0.00(+0.23%)
May 20, 2003 0.5444 0.5475 0.5300 0.5381 15,608,000 -0.00(-0.69%)
May 19, 2003 0.5463 0.5800 0.5406 0.5419 5,108,800 -0.01(-2.36%)
May 16, 2003 0.5681 0.5744 0.5537 0.5550 3,816,000 -0.02(-2.84%)
May 15, 2003 0.5563 0.5787 0.5531 0.5713 9,803,200 +0.01(+0.99%)
May 14, 2003 0.5531 0.5775 0.5188 0.5656 20,065,600 +0.01(+2.26%)
May 13, 2003 0.5631 0.5637 0.5506 0.5531 5,934,400 -0.01(-1.67%)
May 12, 2003 0.5450 0.5625 0.5406 0.5625 5,836,800 +0.02(+3.21%)
May 09, 2003 0.5431 0.5487 0.5312 0.5450 2,888,000 +0.01(+2.35%)
May 08, 2003 0.5369 0.5400 0.5312 0.5325 1,864,000 -0.00(-0.81%)
May 07, 2003 0.5344 0.5406 0.5312 0.5369 2,024,000 +0.00(+0.82%)
May 06, 2003 0.5312 0.5387 0.5269 0.5325 5,153,600 -0.00(-0.69%)
May 05, 2003 0.5437 0.5494 0.5262 0.5362 10,214,400 +0.00(+0.11%)
May 02, 2003 0.5188 0.5400 0.5181 0.5356 6,395,200 +0.02(+3.25%)
May 01, 2003 0.5225 0.5238 0.5106 0.5188 3,676,800 -0.01(-1.19%)
Apr 30, 2003 0.5206 0.5275 0.5075 0.5250 4,964,800 +0.02(+3.19%)
Apr 29, 2003 0.5169 0.5188 0.4988 0.5088 12,052,800 +0.01(+1.75%)
Apr 28, 2003 0.5044 0.5062 0.4875 0.5000 7,443,200 +0.01(+1.27%)
Apr 25, 2003 0.5000 0.5050 0.4875 0.4938 2,793,600 -0.01(-1.25%)
Apr 24, 2003 0.4956 0.5088 0.4950 0.5000 4,161,600 -0.00(-0.62%)
Apr 23, 2003 0.5000 0.5062 0.4988 0.5031 4,369,600 +0.00(+0.88%)
Apr 22, 2003 0.4919 0.5062 0.4913 0.4988 8,203,200 -0.00(-0.25%)
Apr 21, 2003 0.5088 0.5100 0.4906 0.5000 6,982,400 +0.00(+0.13%)
Apr 17, 2003 0.4900 0.5006 0.4844 0.4994 11,987,200 +0.01(+2.29%)
Apr 16, 2003 0.5125 0.5125 0.4819 0.4882 11,411,200 -0.02(-4.04%)
Apr 15, 2003 0.5281 0.5281 0.5050 0.5088 11,604,800 -0.02(-3.44%)
Apr 14, 2003 0.5000 0.5319 0.5000 0.5269 6,710,400 +0.03(+5.11%)
Apr 11, 2003 0.5144 0.5212 0.5012 0.5012 11,513,600 -0.01(-2.55%)
Apr 10, 2003 0.5181 0.5431 0.5094 0.5144 6,364,800 -0.00(-0.72%)
Apr 09, 2003 0.5125 0.5181 0.5069 0.5181 8,164,800 +0.01(+1.22%)
Apr 08, 2003 0.5119 0.5181 0.5062 0.5119 15,312,000 +0.00(+0.12%)
Apr 07, 2003 0.5019 0.5312 0.5012 0.5112 18,526,400 +0.01(+2.25%)
Apr 04, 2003 0.4819 0.5000 0.4813 0.5000 4,480,000 +0.02(+3.75%)
Apr 03, 2003 0.4788 0.4913 0.4788 0.4819 4,177,600 -0.01(-1.27%)
Apr 02, 2003 0.4850 0.4956 0.4788 0.4881 22,587,200 +0.01(+2.63%)
Apr 01, 2003 0.4838 0.4900 0.4713 0.4756 16,715,200 -0.00(-0.91%)
Mar 31, 2003 0.4569 0.4844 0.4562 0.4800 19,290,368 -0.02(-3.75%)
Mar 28, 2003 0.4969 0.5006 0.4913 0.4987 3,777,664 +0.00(+0.36%)
Mar 27, 2003 0.4913 0.5062 0.4913 0.4969 6,652,784 +0.00(+0.00%)
Mar 26, 2003 0.4875 0.4994 0.4763 0.4969 20,832,304 +0.01(+2.05%)
Mar 25, 2003 0.4813 0.4875 0.4756 0.4869 6,146,976 +0.00(+0.52%)
Mar 24, 2003 0.4881 0.4906 0.4738 0.4844 8,523,792 -0.01(-1.27%)
Mar 21, 2003 0.4963 0.5006 0.4844 0.4906 5,693,728 +0.01(+1.42%)
Mar 20, 2003 0.4781 0.4894 0.4688 0.4838 5,809,760 +0.01(+1.84%)
Mar 19, 2003 0.4700 0.4856 0.4700 0.4750 9,059,056 -0.00(-0.78%)
Mar 18, 2003 0.4669 0.4788 0.4625 0.4788 12,520,400 +0.01(+2.54%)
Mar 17, 2003 0.4537 0.4706 0.4519 0.4669 9,779,888 +0.01(+1.77%)
Mar 14, 2003 0.4644 0.4644 0.4512 0.4587 6,943,232 -0.00(-0.81%)
Mar 13, 2003 0.4437 0.4656 0.4387 0.4625 16,944,000 +0.02(+4.82%)
Mar 12, 2003 0.4412 0.4469 0.4369 0.4412 13,125,360 +0.00(+0.00%)
Mar 11, 2003 0.4469 0.4569 0.4412 0.4412 11,345,600 -0.01(-2.34%)
Mar 10, 2003 0.4662 0.4681 0.4469 0.4518 8,377,600 -0.02(-3.23%)
Mar 07, 2003 0.4625 0.4719 0.4594 0.4669 10,724,800 -0.00(-0.27%)
Mar 06, 2003 0.4775 0.4775 0.4625 0.4681 7,966,400 -0.01(-2.09%)
Mar 05, 2003 0.4738 0.4794 0.4706 0.4781 9,924,800 +0.00(+0.79%)
Mar 04, 2003 0.4825 0.4838 0.4713 0.4744 18,264,000 -0.01(-1.68%)
Mar 03, 2003 0.4875 0.4938 0.4794 0.4825 9,443,200 -0.01(-1.15%)
Feb 28, 2003 0.4819 0.4963 0.4806 0.4881 7,792,000 +0.01(+1.43%)
Feb 27, 2003 0.4769 0.4994 0.4744 0.4813 11,089,600 +0.01(+1.32%)
Feb 26, 2003 0.4744 0.4838 0.4681 0.4750 9,950,400 +0.01(+1.06%)
Feb 25, 2003 0.4719 0.4794 0.4594 0.4700 26,963,200 -0.01(-1.05%)
Feb 24, 2003 0.4913 0.4969 0.4731 0.4750 24,523,200 -0.03(-5.00%)
Feb 21, 2003 0.4731 0.5038 0.4656 0.5000 45,585,600 +0.04(+8.11%)
Feb 20, 2003 0.4669 0.5312 0.4519 0.4625 56,121,600 +0.01(+1.79%)
Feb 19, 2003 0.5556 0.5625 0.4400 0.4544 120,080,000 -0.14(-23.23%)
Feb 14, 2003 0.5781 0.5988 0.5700 0.5919 15,310,400 +0.01(+1.94%)
Feb 13, 2003 0.5813 0.5900 0.5694 0.5806 10,648,000 -0.01(-1.28%)
Feb 12, 2003 0.6019 0.6025 0.5781 0.5881 8,766,400 -0.01(-2.28%)
Feb 11, 2003 0.6075 0.6250 0.5938 0.6019 9,587,200 -0.00(-0.62%)
Feb 10, 2003 0.6325 0.6381 0.5988 0.6056 6,641,600 -0.02(-3.10%)
Feb 07, 2003 0.6219 0.6556 0.6212 0.6250 11,603,200 +0.01(+1.21%)
Feb 06, 2003 0.6050 0.6206 0.5725 0.6175 18,737,600 +0.01(+1.44%)
Feb 05, 2003 0.6319 0.6362 0.6031 0.6088 20,240,000 -0.02(-3.56%)
Feb 04, 2003 0.6344 0.6350 0.6250 0.6312 4,864,000 -0.00(-0.67%)
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.