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

Simpson Manufacturing Company (NY: SSD )

189.26 -5.89 (-3.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2004 9.736 9.825 9.600 9.762 89,510 +0.03(+0.27%)
Mar 30, 2004 9.662 9.742 9.594 9.736 99,037 +0.04(+0.45%)
Mar 29, 2004 9.283 9.813 9.243 9.692 215,125 +0.43(+4.70%)
Mar 26, 2004 9.313 9.319 9.245 9.257 54,909 -0.04(-0.47%)
Mar 25, 2004 9.153 9.301 9.095 9.301 98,285 +0.17(+1.88%)
Mar 24, 2004 9.153 9.199 9.046 9.129 110,822 -0.05(-0.54%)
Mar 23, 2004 9.203 9.289 9.139 9.179 85,498 +0.00(+0.02%)
Mar 22, 2004 9.193 9.265 9.155 9.177 174,507 -0.02(-0.17%)
Mar 19, 2004 9.223 9.321 9.131 9.193 329,959 -0.00(-0.02%)
Mar 18, 2004 9.233 9.263 9.153 9.195 115,586 -0.07(-0.73%)
Mar 17, 2004 9.203 9.269 9.155 9.263 104,052 +0.09(+0.98%)
Mar 16, 2004 9.175 9.229 9.080 9.173 280,315 -0.00(-0.02%)
Mar 15, 2004 9.383 9.383 9.159 9.175 93,271 -0.22(-2.38%)
Mar 12, 2004 9.123 9.399 9.062 9.399 164,227 +0.28(+3.02%)
Mar 11, 2004 9.082 9.141 9.074 9.123 133,638 +0.04(+0.48%)
Mar 10, 2004 9.163 9.311 9.080 9.080 66,693 -0.08(-0.89%)
Mar 09, 2004 9.341 9.393 9.095 9.161 95,527 -0.18(-1.90%)
Mar 08, 2004 9.572 9.572 9.333 9.339 72,209 -0.20(-2.13%)
Mar 05, 2004 9.343 9.542 9.287 9.542 57,166 +0.18(+1.92%)
Mar 04, 2004 9.307 9.363 9.193 9.363 40,618 +0.08(+0.82%)
Mar 03, 2004 9.233 9.371 9.171 9.287 80,484 +0.03(+0.37%)
Mar 02, 2004 9.432 9.438 9.135 9.253 102,297 -0.14(-1.51%)
Mar 01, 2004 9.393 9.604 9.393 9.395 111,072 -0.02(-0.21%)
Feb 27, 2004 9.363 9.452 9.307 9.415 108,064 +0.08(+0.85%)
Feb 26, 2004 9.343 9.373 9.267 9.335 126,367 +0.03(+0.30%)
Feb 25, 2004 8.958 9.307 8.944 9.307 97,784 +0.31(+3.48%)
Feb 24, 2004 8.944 9.129 8.864 8.994 95,277 +0.07(+0.78%)
Feb 23, 2004 9.044 9.153 8.774 8.924 138,402 -0.10(-1.10%)
Feb 20, 2004 9.014 9.211 8.994 9.024 137,650 +0.01(+0.11%)
Feb 19, 2004 9.373 9.419 9.014 9.014 133,638 -0.34(-3.62%)
Feb 18, 2004 9.592 9.630 9.309 9.353 168,239 -0.22(-2.29%)
Feb 17, 2004 9.217 9.590 9.217 9.572 207,352 +0.38(+4.19%)
Feb 13, 2004 9.632 9.642 9.173 9.187 238,192 -0.42(-4.38%)
Feb 12, 2004 9.831 9.831 9.592 9.608 63,685 -0.21(-2.17%)
Feb 11, 2004 9.971 9.971 9.772 9.821 88,507 -0.15(-1.50%)
Feb 10, 2004 9.941 9.971 9.730 9.971 131,131 +0.03(+0.30%)
Feb 09, 2004 9.933 9.963 9.913 9.941 48,641 -0.01(-0.12%)
Feb 06, 2004 9.602 9.953 9.522 9.953 92,268 +0.34(+3.53%)
Feb 05, 2004 9.570 9.692 9.534 9.614 55,912 +0.04(+0.46%)
Feb 04, 2004 9.901 9.901 9.458 9.570 169,994 -0.36(-3.63%)
Feb 03, 2004 9.911 9.981 9.825 9.931 52,903 +0.05(+0.50%)
Feb 02, 2004 9.891 10.00 9.841 9.881 73,212 +0.02(+0.18%)
Jan 30, 2004 9.861 9.987 9.815 9.863 77,976 -0.01(-0.08%)
Jan 29, 2004 9.971 9.971 9.827 9.871 96,781 -0.05(-0.52%)
Jan 28, 2004 9.801 10.01 9.799 9.923 241,452 +0.24(+2.49%)
Jan 27, 2004 9.963 9.963 9.662 9.682 135,142 -0.33(-3.25%)
Jan 26, 2004 10.01 10.01 9.851 10.01 62,682 +0.02(+0.18%)
Jan 23, 2004 9.861 9.989 9.841 9.989 108,064 +0.04(+0.38%)
Jan 22, 2004 9.891 10.03 9.891 9.951 150,437 +0.02(+0.20%)
Jan 21, 2004 10.20 10.20 9.899 9.931 182,781 -0.30(-2.92%)
Jan 20, 2004 9.971 10.23 9.919 10.23 104,553 +0.22(+2.21%)
Jan 16, 2004 10.12 10.12 9.937 10.01 125,865 -0.10(-0.95%)
Jan 15, 2004 10.12 10.12 9.963 10.10 77,725 -0.04(-0.35%)
Jan 14, 2004 10.10 10.15 10.05 10.14 107,061 +0.07(+0.69%)
Jan 13, 2004 9.981 10.12 9.981 10.07 117,341 -0.01(-0.06%)
Jan 12, 2004 10.08 10.12 9.981 10.08 76,723 +0.03(+0.34%)
Jan 09, 2004 10.29 10.29 10.04 10.04 47,137 -0.28(-2.69%)
Jan 08, 2004 10.18 10.35 10.18 10.32 141,411 +0.18(+1.77%)
Jan 07, 2004 10.05 10.14 10.03 10.14 71,457 +0.07(+0.73%)
Jan 06, 2004 10.36 10.36 10.07 10.07 69,953 -0.25(-2.42%)
Jan 05, 2004 10.01 10.32 10.01 10.32 69,451 +0.33(+3.36%)
Jan 02, 2004 10.17 10.33 9.981 9.981 80,484 -0.16(-1.59%)
Dec 31, 2003 10.48 10.48 10.14 10.14 94,274 -0.34(-3.22%)
Dec 30, 2003 10.31 10.48 10.29 10.48 117,341 +0.13(+1.25%)
Dec 29, 2003 10.12 10.36 10.09 10.35 79,481 +0.27(+2.63%)
Dec 26, 2003 10.11 10.11 10.01 10.08 23,568 +0.00(+0.04%)
Dec 24, 2003 10.30 10.30 10.06 10.08 36,355 -0.22(-2.13%)
Dec 23, 2003 10.04 10.30 10.03 10.30 151,189 +0.22(+2.14%)
Dec 22, 2003 10.32 10.32 10.04 10.08 84,746 -0.24(-2.28%)
Dec 19, 2003 10.32 10.33 10.05 10.32 77,475 -0.01(-0.10%)
Dec 18, 2003 10.11 10.37 10.06 10.33 105,807 +0.23(+2.23%)
Dec 17, 2003 10.31 10.31 9.985 10.10 70,454 -0.12(-1.13%)
Dec 16, 2003 9.951 10.29 9.756 10.22 172,000 +0.29(+2.91%)
Dec 15, 2003 10.25 10.26 9.931 9.931 88,256 -0.21(-2.06%)
Dec 12, 2003 10.22 10.25 10.06 10.14 144,169 -0.11(-1.03%)
Dec 11, 2003 9.841 10.25 9.841 10.25 127,370 +0.40(+4.11%)
Dec 10, 2003 9.935 9.947 9.722 9.841 104,553 -0.10(-1.00%)
Dec 09, 2003 10.03 10.17 9.875 9.941 116,087 -0.09(-0.90%)
Dec 08, 2003 9.770 10.03 9.770 10.03 146,175 +0.23(+2.34%)
Dec 05, 2003 9.961 10.11 9.941 9.801 46,635 -0.24(-2.36%)
Dec 04, 2003 9.712 10.04 9.672 10.04 90,763 +0.35(+3.58%)
Dec 03, 2003 10.05 10.17 9.692 9.692 83,492 -0.33(-3.25%)
Dec 02, 2003 10.07 10.21 10.07 10.02 96,029 -0.10(-0.99%)
Dec 01, 2003 9.851 10.13 9.851 10.12 113,329 +0.31(+3.11%)
Nov 28, 2003 9.821 9.887 9.720 9.811 35,352 +0.01(+0.10%)
Nov 26, 2003 10.00 10.06 9.716 9.801 86,000 -0.26(-2.60%)
Nov 25, 2003 9.638 10.02 9.638 10.06 145,422 +0.38(+3.91%)
Nov 24, 2003 9.536 9.684 9.502 9.684 127,370 +0.15(+1.55%)
Nov 21, 2003 9.442 9.536 9.351 9.536 120,600 +0.09(+0.99%)
Nov 20, 2003 9.261 9.444 9.231 9.442 81,988 +0.15(+1.61%)
Nov 19, 2003 9.227 9.393 9.199 9.293 48,892 +0.09(+0.93%)
Nov 18, 2003 9.343 9.417 9.187 9.207 60,927 -0.15(-1.56%)
Nov 17, 2003 9.403 9.403 9.287 9.353 116,087 -0.17(-1.78%)
Nov 14, 2003 9.532 9.616 9.492 9.522 120,349 -0.03(-0.31%)
Nov 13, 2003 9.293 9.632 9.293 9.552 103,300 +0.22(+2.35%)
Nov 12, 2003 9.209 9.333 9.207 9.333 99,288 +0.13(+1.36%)
Nov 11, 2003 9.315 9.315 9.163 9.207 40,618 -0.11(-1.20%)
Nov 10, 2003 9.508 9.508 9.281 9.319 85,749 -0.22(-2.34%)
Nov 07, 2003 9.552 9.642 9.514 9.542 90,513 +0.06(+0.63%)
Nov 06, 2003 9.409 9.478 9.369 9.482 91,766 +0.07(+0.74%)
Nov 05, 2003 9.171 9.403 9.103 9.413 67,195 +0.07(+0.77%)
Nov 04, 2003 9.171 9.516 9.165 9.341 180,900 +0.23(+2.49%)
Nov 03, 2003 8.904 9.173 8.884 9.113 109,601 +0.22(+2.42%)
Oct 31, 2003 8.934 8.968 8.810 8.898 93,772 -0.17(-1.87%)
Oct 30, 2003 8.735 9.068 8.735 9.068 193,312 +0.31(+3.58%)
Oct 29, 2003 8.745 8.774 8.717 8.754 115,084 -0.02(-0.23%)
Oct 28, 2003 8.768 8.774 8.637 8.774 147,428 -0.01(-0.07%)
Oct 27, 2003 8.585 8.790 8.583 8.780 102,548 +0.17(+1.92%)
Oct 24, 2003 8.784 8.794 8.585 8.615 116,588 -0.15(-1.71%)
Oct 23, 2003 8.541 8.774 8.495 8.764 225,656 +0.27(+3.22%)
Oct 22, 2003 8.735 8.735 8.336 8.491 191,306 -0.26(-3.01%)
Oct 21, 2003 8.565 8.754 8.537 8.754 91,516 +0.18(+2.09%)
Oct 20, 2003 8.559 8.635 8.509 8.575 77,725 -0.02(-0.28%)
Oct 17, 2003 8.764 8.782 8.563 8.599 45,131 -0.17(-1.98%)
Oct 16, 2003 8.745 8.784 8.739 8.772 75,970 -0.00(-0.02%)
Oct 15, 2003 8.796 8.796 8.715 8.774 57,918 -0.01(-0.09%)
Oct 14, 2003 8.774 8.834 8.735 8.782 175,761 +0.07(+0.80%)
Oct 13, 2003 8.605 8.748 8.605 8.713 86,000 +0.16(+1.84%)
Oct 10, 2003 8.794 8.794 8.473 8.555 96,029 -0.21(-2.39%)
Oct 09, 2003 8.589 8.589 8.589 8.764 122,606 +0.21(+2.40%)
Oct 08, 2003 8.453 8.625 8.453 8.559 98,035 +0.08(+0.99%)
Oct 07, 2003 8.615 8.619 8.376 8.475 124,361 -0.14(-1.62%)
Oct 06, 2003 8.629 8.641 8.491 8.615 72,460 +0.00(+0.02%)
Oct 03, 2003 8.539 8.623 8.455 8.613 164,227 +0.10(+1.15%)
Oct 02, 2003 8.451 8.605 8.425 8.515 168,239 +0.01(+0.16%)
Oct 01, 2003 8.154 8.501 8.186 8.501 152,443 +0.35(+4.26%)
Sep 30, 2003 8.120 8.314 8.098 8.154 229,918 -0.05(-0.58%)
Sep 29, 2003 8.104 8.170 7.881 8.202 130,629 +0.16(+2.01%)
Sep 26, 2003 8.188 8.192 8.041 8.041 131,381 -0.14(-1.66%)
Sep 25, 2003 8.417 8.449 8.176 8.176 202,338 -0.25(-2.94%)
Sep 24, 2003 8.545 8.573 8.336 8.423 156,204 -0.15(-1.77%)
Sep 23, 2003 8.573 8.619 8.549 8.575 87,755 +0.00(+0.02%)
Sep 22, 2003 8.655 8.685 8.493 8.573 64,938 -0.08(-0.94%)
Sep 19, 2003 8.575 8.575 8.575 8.655 133,889 +0.03(+0.35%)
Sep 18, 2003 8.748 8.774 8.495 8.625 218,886 -0.20(-2.26%)
Sep 17, 2003 8.878 8.878 8.774 8.824 95,527 -0.10(-1.16%)
Sep 16, 2003 8.675 8.928 8.605 8.928 122,105 +0.34(+3.97%)
Sep 15, 2003 8.625 8.625 8.543 8.587 84,244 -0.04(-0.44%)
Sep 12, 2003 8.599 8.705 8.445 8.625 214,122 +0.05(+0.60%)
Sep 11, 2003 8.607 8.631 8.473 8.573 254,740 -0.07(-0.85%)
Sep 10, 2003 8.974 8.974 8.647 8.647 137,148 -0.38(-4.18%)
Sep 09, 2003 9.113 9.163 8.902 9.024 242,705 -0.16(-1.69%)
Sep 08, 2003 8.834 9.273 8.816 9.179 148,180 +0.38(+4.28%)
Sep 05, 2003 9.123 9.123 8.798 8.802 157,708 -0.30(-3.31%)
Sep 04, 2003 9.133 9.179 9.103 9.103 141,661 -0.04(-0.44%)
Sep 03, 2003 9.203 9.223 9.054 9.143 336,979 -0.04(-0.43%)
Sep 02, 2003 9.572 9.572 9.183 9.183 290,344 -0.31(-3.26%)
Aug 29, 2003 9.243 9.562 9.227 9.492 102,548 +0.22(+2.34%)
Aug 28, 2003 9.273 9.311 9.175 9.275 151,691 +0.02(+0.24%)
Aug 27, 2003 9.313 9.313 9.215 9.253 105,556 -0.09(-0.96%)
Aug 26, 2003 9.403 9.413 9.074 9.343 127,119 -0.14(-1.47%)
Aug 25, 2003 9.534 9.554 9.371 9.482 74,717 -0.01(-0.13%)
Aug 22, 2003 9.566 9.566 9.275 9.494 130,629 -0.02(-0.23%)
Aug 21, 2003 9.432 9.574 9.432 9.516 120,349 +0.03(+0.36%)
Aug 20, 2003 9.748 9.748 9.442 9.482 301,626 -0.27(-2.72%)
Aug 19, 2003 9.311 9.748 9.311 9.748 219,889 +0.45(+4.89%)
Aug 18, 2003 9.149 9.327 9.127 9.293 91,014 +0.17(+1.84%)
Aug 15, 2003 9.133 9.173 9.103 9.125 52,151 -0.04(-0.41%)
Aug 14, 2003 8.964 9.163 8.942 9.163 95,778 +0.21(+2.36%)
Aug 13, 2003 8.864 8.952 8.796 8.952 152,443 +0.09(+0.99%)
Aug 12, 2003 8.804 8.864 8.739 8.864 89,259 +0.00(+0.00%)
Aug 11, 2003 8.774 8.864 8.760 8.864 107,061 +0.11(+1.25%)
Aug 08, 2003 8.645 8.832 8.645 8.754 88,005 +0.14(+1.60%)
Aug 07, 2003 8.635 8.635 8.459 8.617 122,355 -0.03(-0.37%)
Aug 06, 2003 8.780 8.862 8.619 8.649 93,772 -0.10(-1.09%)
Aug 05, 2003 8.844 8.858 8.693 8.745 146,927 -0.08(-0.90%)
Aug 04, 2003 8.924 8.924 8.784 8.824 146,425 -0.09(-0.96%)
Aug 01, 2003 8.894 8.974 8.832 8.910 121,352 +0.00(+0.04%)
Jul 31, 2003 8.872 8.914 8.721 8.906 132,384 +0.03(+0.36%)
Jul 30, 2003 8.577 8.904 8.577 8.874 168,740 +0.30(+3.49%)
Jul 29, 2003 8.575 8.613 8.505 8.575 126,618 +0.00(+0.00%)
Jul 28, 2003 8.465 8.649 8.465 8.575 174,507 +0.11(+1.32%)
Jul 25, 2003 8.182 8.493 8.182 8.463 114,583 +0.28(+3.44%)
Jul 24, 2003 8.413 8.529 8.180 8.182 124,612 -0.23(-2.75%)
Jul 23, 2003 8.076 8.413 8.013 8.413 125,865 +0.35(+4.30%)
Jul 22, 2003 8.206 8.246 7.897 8.066 341,994 -0.10(-1.17%)
Jul 21, 2003 7.817 8.174 7.797 8.162 183,282 +0.39(+5.08%)
Jul 18, 2003 7.650 7.789 7.578 7.767 82,740 +0.16(+2.07%)
Jul 17, 2003 7.660 7.660 7.528 7.610 93,020 -0.06(-0.75%)
Jul 16, 2003 7.498 7.714 7.498 7.668 94,524 +0.17(+2.26%)
Jul 15, 2003 7.654 7.737 7.482 7.498 69,451 -0.16(-2.03%)
Jul 14, 2003 7.614 7.857 7.614 7.654 109,067 +0.07(+0.92%)
Jul 11, 2003 7.498 7.640 7.488 7.584 30,588 +0.08(+1.01%)
Jul 10, 2003 7.658 7.668 7.452 7.508 55,912 -0.18(-2.33%)
Jul 09, 2003 7.755 7.777 7.588 7.688 163,726 -0.07(-0.87%)
Jul 08, 2003 7.568 7.767 7.558 7.755 90,011 +0.18(+2.40%)
Jul 07, 2003 7.488 7.578 7.476 7.574 101,294 +0.09(+1.17%)
Jul 03, 2003 7.518 7.536 7.478 7.486 34,099 -0.05(-0.69%)
Jul 02, 2003 7.325 7.538 7.325 7.538 207,603 +0.22(+2.94%)
Jul 01, 2003 7.299 7.339 7.209 7.323 245,212 +0.02(+0.33%)
Jun 30, 2003 7.378 7.378 7.269 7.299 230,670 -0.08(-1.08%)
Jun 27, 2003 7.349 7.388 7.341 7.378 153,195 +0.02(+0.27%)
Jun 26, 2003 7.339 7.378 7.339 7.359 67,446 +0.02(+0.27%)
Jun 25, 2003 7.359 7.378 7.329 7.339 56,414 +0.00(+0.00%)
Jun 24, 2003 7.341 7.372 7.321 7.339 51,900 +0.00(+0.00%)
Jun 23, 2003 7.484 7.488 7.339 7.339 102,548 -0.15(-2.00%)
Jun 20, 2003 7.450 7.578 7.450 7.488 84,495 +0.04(+0.51%)
Jun 19, 2003 7.546 7.594 7.418 7.450 292,851 -0.08(-1.01%)
Jun 18, 2003 7.408 7.526 7.388 7.526 120,099 +0.14(+1.94%)
Jun 17, 2003 7.598 7.598 7.349 7.382 209,358 -0.23(-2.96%)
Jun 16, 2003 7.532 7.642 7.530 7.608 156,705 +0.08(+1.06%)
Jun 13, 2003 7.618 7.618 7.528 7.528 73,714 -0.08(-1.05%)
Jun 12, 2003 7.566 7.634 7.558 7.608 168,740 +0.04(+0.53%)
Jun 11, 2003 7.398 7.578 7.378 7.568 71,207 +0.12(+1.61%)
Jun 10, 2003 7.335 7.448 7.335 7.448 62,932 +0.11(+1.55%)
Jun 09, 2003 7.388 7.398 7.321 7.335 70,705 -0.05(-0.65%)
Jun 06, 2003 7.488 7.488 7.369 7.382 142,163 -0.10(-1.31%)
Jun 05, 2003 7.448 7.548 7.440 7.480 122,355 +0.04(+0.59%)
Jun 04, 2003 7.159 7.454 7.159 7.436 287,836 +0.28(+3.87%)
Jun 03, 2003 7.191 7.191 7.109 7.159 261,259 -0.08(-1.13%)
Jun 02, 2003 7.105 7.267 7.105 7.241 194,816 +0.14(+1.99%)
May 30, 2003 7.059 7.099 7.020 7.099 109,317 +0.06(+0.85%)
May 29, 2003 6.920 7.049 6.920 7.039 141,661 +0.09(+1.29%)
May 28, 2003 6.932 6.980 6.910 6.950 56,915 +0.02(+0.26%)
May 27, 2003 6.780 7.000 6.776 6.932 64,688 +0.15(+2.24%)
May 23, 2003 6.790 6.820 6.774 6.780 79,731 +0.00(+0.00%)
May 22, 2003 6.798 6.820 6.774 6.780 49,142 +0.00(+0.00%)
May 21, 2003 6.784 6.850 6.780 6.780 78,478 -0.00(-0.06%)
May 20, 2003 6.820 6.826 6.750 6.784 87,755 -0.02(-0.23%)
May 19, 2003 6.870 6.990 6.800 6.800 80,484 -0.08(-1.16%)
May 16, 2003 6.970 7.010 6.880 6.880 254,740 -0.12(-1.71%)
May 15, 2003 6.940 7.075 6.910 7.000 180,775 +0.06(+0.86%)
May 14, 2003 7.069 7.119 6.920 6.940 160,968 -0.10(-1.42%)
May 13, 2003 7.199 7.205 7.039 7.039 78,478 -0.19(-2.62%)
May 12, 2003 7.129 7.279 7.119 7.229 87,504 +0.12(+1.63%)
May 09, 2003 6.980 7.129 6.940 7.113 59,673 +0.12(+1.74%)
May 08, 2003 6.980 7.029 6.950 6.992 74,466 +0.01(+0.11%)
May 07, 2003 6.960 7.055 6.958 6.984 99,790 +0.02(+0.34%)
May 06, 2003 6.980 7.026 6.880 6.960 167,988 -0.02(-0.29%)
May 05, 2003 7.039 7.059 6.970 6.980 132,134 -0.06(-0.85%)
May 02, 2003 6.960 7.059 6.950 7.039 66,693 +0.07(+1.00%)
May 01, 2003 6.994 7.055 6.896 6.970 90,011 -0.03(-0.48%)
Apr 30, 2003 6.940 7.067 6.896 7.004 104,804 +0.04(+0.52%)
Apr 29, 2003 7.000 7.029 6.806 6.968 199,580 -0.03(-0.46%)
Apr 28, 2003 7.002 7.099 6.980 7.000 170,495 -0.00(-0.03%)
Apr 25, 2003 7.010 7.037 6.980 7.002 214,624 -0.02(-0.23%)
Apr 24, 2003 6.980 7.026 6.970 7.018 91,265 +0.01(+0.11%)
Apr 23, 2003 7.099 7.101 6.986 7.010 219,889 -0.14(-1.95%)
Apr 22, 2003 6.960 7.165 6.940 7.149 90,262 +0.17(+2.37%)
Apr 21, 2003 6.950 6.984 6.800 6.984 125,364 -0.02(-0.23%)
Apr 17, 2003 7.059 7.129 7.000 7.000 175,259 -0.04(-0.57%)
Apr 16, 2003 7.149 7.179 7.020 7.039 204,093 -0.11(-1.53%)
Apr 15, 2003 7.117 7.149 7.059 7.149 97,282 +0.03(+0.45%)
Apr 14, 2003 6.990 7.139 6.990 7.117 240,198 +0.16(+2.26%)
Apr 11, 2003 6.810 7.079 6.782 6.960 200,081 +0.16(+2.35%)
Apr 10, 2003 6.780 6.838 6.760 6.800 80,734 -0.01(-0.15%)
Apr 09, 2003 6.730 6.850 6.700 6.810 116,338 +0.07(+1.04%)
Apr 08, 2003 6.690 6.760 6.661 6.740 91,516 +0.02(+0.36%)
Apr 07, 2003 6.700 6.932 6.681 6.716 134,390 +0.12(+1.84%)
Apr 04, 2003 6.621 6.730 6.371 6.595 263,014 -0.01(-0.15%)
Apr 03, 2003 6.810 6.820 6.601 6.605 177,516 -0.19(-2.73%)
Apr 02, 2003 6.768 6.980 6.768 6.790 237,440 +0.07(+1.07%)
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.