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

Mks Instruments Inc (NQ: MKSI )

128.53 -3.38 (-2.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 29, 2003 22.38 22.87 22.36 22.85 743,032 +0.31(+1.36%)
Aug 28, 2003 21.61 22.62 21.59 22.54 780,250 +0.95(+4.42%)
Aug 27, 2003 19.83 21.79 19.80 21.59 667,272 +0.83(+4.00%)
Aug 26, 2003 19.28 20.92 19.08 20.76 429,390 +0.79(+3.95%)
Aug 25, 2003 20.01 20.42 19.15 19.97 460,465 -0.74(-3.57%)
Aug 22, 2003 20.80 21.22 20.52 20.71 736,528 +0.14(+0.69%)
Aug 21, 2003 19.55 20.71 19.55 20.57 373,744 +0.71(+3.55%)
Aug 20, 2003 19.70 20.15 19.24 19.86 381,332 -0.07(-0.33%)
Aug 19, 2003 19.88 19.93 19.51 19.93 240,169 +0.12(+0.63%)
Aug 18, 2003 18.12 19.88 18.06 19.80 309,065 +1.14(+6.09%)
Aug 15, 2003 18.53 18.68 18.48 18.66 68,654 +0.12(+0.63%)
Aug 14, 2003 18.61 18.78 18.10 18.55 326,047 -0.13(-0.71%)
Aug 13, 2003 18.26 18.94 17.85 18.68 221,018 +0.43(+2.37%)
Aug 12, 2003 17.35 18.25 16.93 18.25 257,754 +0.77(+4.42%)
Aug 11, 2003 16.69 17.56 16.68 17.48 303,885 +0.45(+2.63%)
Aug 08, 2003 17.47 17.77 16.87 17.03 357,243 -0.39(-2.24%)
Aug 07, 2003 17.05 17.63 16.98 17.42 311,714 -0.16(-0.90%)
Aug 06, 2003 17.93 17.94 17.28 17.58 254,502 -0.41(-2.26%)
Aug 05, 2003 17.66 18.39 17.65 17.98 215,116 -0.52(-2.83%)
Aug 04, 2003 17.75 18.51 17.75 18.51 227,161 +0.14(+0.77%)
Aug 01, 2003 18.68 18.68 17.99 18.36 277,628 -0.30(-1.60%)
Jul 31, 2003 18.25 19.29 18.22 18.66 344,717 +0.24(+1.31%)
Jul 30, 2003 18.74 18.84 18.39 18.42 266,186 -0.47(-2.51%)
Jul 29, 2003 19.00 19.30 18.63 18.90 350,378 -0.81(-4.13%)
Jul 28, 2003 18.61 19.88 18.52 19.71 316,773 +0.52(+2.73%)
Jul 25, 2003 18.51 19.40 18.50 19.19 418,309 +0.23(+1.23%)
Jul 24, 2003 19.77 19.88 18.95 18.95 457,213 -0.56(-2.85%)
Jul 23, 2003 19.05 19.89 18.85 19.51 813,253 +0.54(+2.84%)
Jul 22, 2003 17.46 19.17 17.44 18.97 609,458 +1.68(+9.70%)
Jul 21, 2003 17.68 18.09 17.19 17.29 272,328 -0.69(-3.83%)
Jul 18, 2003 17.55 18.17 17.14 17.98 614,757 +0.43(+2.46%)
Jul 17, 2003 18.33 18.34 17.19 17.55 603,676 -1.25(-6.66%)
Jul 16, 2003 19.10 19.58 18.21 18.80 553,932 -0.13(-0.66%)
Jul 15, 2003 18.12 19.64 18.11 18.93 1,065,949 +0.88(+4.88%)
Jul 14, 2003 17.15 18.13 17.02 18.05 441,796 +1.20(+7.09%)
Jul 11, 2003 16.56 16.98 16.55 16.85 283,966 +0.29(+1.75%)
Jul 10, 2003 16.41 16.63 16.19 16.56 340,260 -0.25(-1.48%)
Jul 09, 2003 16.81 17.06 16.40 16.81 316,171 -0.03(-0.20%)
Jul 08, 2003 16.62 17.07 16.57 16.85 370,010 +0.18(+1.10%)
Jul 07, 2003 15.40 16.77 15.33 16.66 397,352 +1.38(+9.02%)
Jul 03, 2003 15.44 15.89 15.19 15.28 200,422 -0.54(-3.41%)
Jul 02, 2003 14.61 15.82 14.76 15.82 569,952 +1.21(+8.30%)
Jul 01, 2003 14.92 15.03 14.30 14.61 613,312 -0.52(-3.46%)
Jun 30, 2003 14.95 15.48 14.84 15.14 772,783 +0.07(+0.44%)
Jun 27, 2003 15.28 15.42 14.87 15.07 261,850 -0.16(-1.04%)
Jun 26, 2003 14.79 15.33 14.63 15.23 262,211 +0.51(+3.50%)
Jun 25, 2003 14.40 15.10 14.40 14.71 174,647 +0.25(+1.72%)
Jun 24, 2003 14.27 14.67 14.21 14.46 296,659 +0.03(+0.23%)
Jun 23, 2003 15.13 15.15 14.30 14.43 278,471 -0.77(-5.08%)
Jun 20, 2003 15.30 15.30 14.83 15.20 315,689 +0.01(+0.05%)
Jun 19, 2003 15.14 15.52 15.04 15.19 492,866 -0.07(-0.44%)
Jun 18, 2003 14.74 15.33 14.60 15.26 287,264 +0.42(+2.80%)
Jun 17, 2003 14.52 15.03 14.25 14.84 399,761 +0.51(+3.59%)
Jun 16, 2003 13.97 14.38 13.87 14.33 326,650 +0.32(+2.25%)
Jun 13, 2003 14.70 14.76 13.87 14.01 262,331 -0.77(-5.22%)
Jun 12, 2003 14.59 14.86 14.31 14.79 192,473 +0.23(+1.60%)
Jun 11, 2003 14.44 14.62 14.05 14.55 426,500 +0.00(+0.00%)
Jun 10, 2003 14.94 14.95 14.11 14.55 937,914 -0.55(-3.63%)
Jun 09, 2003 16.28 15.97 15.15 15.10 521,786 -1.18(-7.24%)
Jun 06, 2003 17.13 17.56 15.89 16.28 561,520 -0.54(-3.21%)
Jun 05, 2003 16.70 16.93 16.34 16.82 439,749 -0.06(-0.34%)
Jun 04, 2003 16.95 17.10 16.41 16.88 529,481 -0.11(-0.63%)
Jun 03, 2003 16.08 17.08 15.75 16.99 698,949 +0.88(+5.45%)
Jun 02, 2003 16.23 16.71 15.99 16.11 639,208 -0.08(-0.51%)
May 30, 2003 15.06 16.53 15.03 16.19 683,412 +1.15(+7.62%)
May 29, 2003 14.53 15.20 14.49 15.04 395,545 +0.50(+3.43%)
May 28, 2003 14.27 14.81 14.15 14.55 241,735 +0.20(+1.39%)
May 27, 2003 13.43 14.44 13.41 14.35 297,863 +0.86(+6.34%)
May 23, 2003 13.13 13.68 13.13 13.49 119,964 +0.05(+0.37%)
May 22, 2003 13.15 13.49 13.12 13.44 101,777 +0.27(+2.08%)
May 21, 2003 13.15 13.26 13.09 13.17 164,770 -0.03(-0.25%)
May 20, 2003 13.14 13.40 13.08 13.20 244,144 +0.16(+1.21%)
May 19, 2003 13.30 13.42 13.00 13.04 187,775 -0.63(-4.61%)
May 16, 2003 14.01 14.23 12.71 13.67 870,465 -0.53(-3.74%)
May 15, 2003 14.23 14.45 13.91 14.21 223,307 +0.04(+0.29%)
May 14, 2003 14.12 14.24 13.76 14.16 180,669 +0.05(+0.35%)
May 13, 2003 14.15 14.21 13.95 14.11 258,598 -0.11(-0.76%)
May 12, 2003 13.17 14.53 13.17 14.22 591,511 +1.00(+7.60%)
May 09, 2003 12.74 13.30 12.66 13.22 191,268 +0.67(+5.36%)
May 08, 2003 12.39 12.65 12.39 12.54 186,932 -0.02(-0.13%)
May 07, 2003 12.67 12.84 12.45 12.56 190,064 -0.14(-1.11%)
May 06, 2003 12.58 12.79 12.50 12.70 254,382 +0.05(+0.39%)
May 05, 2003 12.62 13.03 12.60 12.65 375,069 -0.07(-0.59%)
May 02, 2003 11.37 12.74 11.37 12.73 501,417 +1.36(+11.98%)
May 01, 2003 11.50 11.62 11.01 11.37 319,062 -0.18(-1.58%)
Apr 30, 2003 11.75 11.82 11.34 11.55 256,791 -0.20(-1.70%)
Apr 29, 2003 11.86 12.34 11.75 11.75 269,076 -0.08(-0.70%)
Apr 28, 2003 11.33 11.98 11.33 11.83 218,369 +0.49(+4.31%)
Apr 25, 2003 11.71 11.76 11.22 11.34 219,934 -0.59(-4.93%)
Apr 24, 2003 11.24 12.01 11.21 11.93 420,718 +0.48(+4.21%)
Apr 23, 2003 11.29 11.71 11.17 11.45 352,787 +0.27(+2.38%)
Apr 22, 2003 10.71 11.35 10.59 11.18 284,253 +0.39(+3.62%)
Apr 21, 2003 10.96 10.96 10.25 10.79 304,126 +0.08(+0.77%)
Apr 17, 2003 10.13 10.91 10.07 10.71 383,741 +0.60(+5.92%)
Apr 16, 2003 10.50 10.65 9.988 10.11 342,428 -0.06(-0.58%)
Apr 15, 2003 10.12 10.20 9.913 10.17 139,476 +0.02(+0.25%)
Apr 14, 2003 10.02 10.16 9.838 10.15 160,434 +0.12(+1.16%)
Apr 11, 2003 10.25 10.34 9.855 10.03 127,311 -0.12(-1.15%)
Apr 10, 2003 9.905 10.22 9.789 10.15 177,537 +0.18(+1.83%)
Apr 09, 2003 10.61 10.61 9.897 9.963 322,916 -0.60(-5.66%)
Apr 08, 2003 11.02 11.03 10.49 10.56 282,205 -0.45(-4.07%)
Apr 07, 2003 11.29 11.47 11.01 11.01 245,951 +0.17(+1.53%)
Apr 04, 2003 11.29 11.29 10.73 10.84 280,037 -0.28(-2.54%)
Apr 03, 2003 11.21 11.32 10.90 11.13 328,095 +0.05(+0.46%)
Apr 02, 2003 10.66 11.18 10.64 11.08 308,101 +0.67(+6.46%)
Apr 01, 2003 10.46 10.57 10.26 10.40 273,653 +0.02(+0.24%)
Mar 31, 2003 10.29 10.59 10.07 10.38 443,780 -0.08(-0.72%)
Mar 28, 2003 10.70 10.81 10.40 10.45 233,460 -0.26(-2.40%)
Mar 27, 2003 10.39 10.78 10.29 10.71 228,975 +0.14(+1.34%)
Mar 26, 2003 10.53 10.66 10.34 10.57 224,334 +0.07(+0.71%)
Mar 25, 2003 10.34 10.62 10.21 10.49 254,488 +0.06(+0.56%)
Mar 24, 2003 10.49 10.49 10.24 10.44 236,321 -0.28(-2.63%)
Mar 21, 2003 10.98 11.13 10.67 10.72 207,583 -0.06(-0.54%)
Mar 20, 2003 10.78 11.00 10.60 10.78 252,219 -0.05(-0.46%)
Mar 19, 2003 11.07 11.18 10.78 10.83 357,725 -0.29(-2.61%)
Mar 18, 2003 11.40 11.42 10.89 11.12 801,851 -0.17(-1.47%)
Mar 17, 2003 10.00 11.35 9.946 11.28 637,501 +1.25(+12.50%)
Mar 14, 2003 10.59 10.59 9.897 10.03 502,286 -0.40(-3.82%)
Mar 13, 2003 9.921 10.54 9.772 10.43 409,035 +0.71(+7.35%)
Mar 12, 2003 9.730 9.913 8.867 9.714 418,874 +0.02(+0.26%)
Mar 11, 2003 9.664 9.822 9.589 9.689 383,741 +0.02(+0.17%)
Mar 10, 2003 9.515 9.755 9.373 9.672 473,594 -0.04(-0.41%)
Mar 07, 2003 9.631 9.814 9.183 9.712 341,103 -0.04(-0.44%)
Mar 06, 2003 9.822 9.963 9.631 9.755 264,018 -0.12(-1.18%)
Mar 05, 2003 9.930 10.02 9.656 9.872 469,499 -0.06(-0.59%)
Mar 04, 2003 10.67 10.69 9.872 9.930 626,561 -0.71(-6.64%)
Mar 03, 2003 11.08 11.20 10.60 10.64 288,468 -0.37(-3.32%)
Feb 28, 2003 11.14 11.18 10.87 11.00 279,314 -0.09(-0.82%)
Feb 27, 2003 10.91 11.14 10.83 11.09 230,895 +0.21(+1.91%)
Feb 26, 2003 11.17 11.28 10.79 10.88 214,755 -0.31(-2.74%)
Feb 25, 2003 11.32 11.32 10.64 11.19 472,510 -0.19(-1.68%)
Feb 24, 2003 11.62 11.72 11.32 11.38 149,835 -0.24(-2.07%)
Feb 21, 2003 11.63 11.70 11.31 11.62 233,906 -0.07(-0.57%)
Feb 20, 2003 11.41 11.76 11.32 11.69 469,981 +0.29(+2.55%)
Feb 19, 2003 11.28 11.40 11.00 11.40 491,420 +0.28(+2.54%)
Feb 18, 2003 11.49 11.57 11.10 11.12 250,889 -0.08(-0.74%)
Feb 14, 2003 10.82 11.32 10.78 11.20 358,448 +0.37(+3.37%)
Feb 13, 2003 10.78 10.87 10.45 10.83 342,549 +0.15(+1.40%)
Feb 12, 2003 10.70 10.96 10.47 10.69 644,507 -0.20(-1.83%)
Feb 11, 2003 11.29 11.38 10.73 10.88 679,316 -0.32(-2.89%)
Feb 10, 2003 10.78 11.29 10.60 11.21 532,011 +0.44(+4.09%)
Feb 07, 2003 10.84 11.01 10.68 10.77 703,767 +0.01(+0.08%)
Feb 06, 2003 10.83 11.04 10.65 10.76 435,413 -0.07(-0.69%)
Feb 05, 2003 10.47 11.79 10.41 10.83 1,614,220 +0.87(+8.75%)
Feb 04, 2003 10.71 10.74 9.847 9.963 1,167,726 -0.84(-7.76%)
Feb 03, 2003 11.10 11.19 10.76 10.80 499,008 -0.46(-4.13%)
Jan 31, 2003 11.95 11.97 10.71 11.27 1,544,241 -0.98(-8.00%)
Jan 30, 2003 12.90 13.07 12.15 12.25 231,930 -0.64(-4.96%)
Jan 29, 2003 12.52 13.03 11.99 12.89 382,657 +0.30(+2.37%)
Jan 28, 2003 12.67 12.86 12.08 12.59 436,858 -0.05(-0.39%)
Jan 27, 2003 13.11 13.13 12.59 12.64 369,167 -0.55(-4.16%)
Jan 24, 2003 13.68 13.68 12.98 13.18 263,054 -0.62(-4.51%)
Jan 23, 2003 13.67 14.30 13.12 13.81 560,195 +0.42(+3.16%)
Jan 22, 2003 13.42 13.78 13.21 13.38 455,889 -0.05(-0.38%)
Jan 21, 2003 13.82 13.97 13.37 13.43 696,299 -0.53(-3.80%)
Jan 17, 2003 15.35 15.35 13.64 13.96 807,832 -1.59(-10.20%)
Jan 16, 2003 15.96 16.11 15.23 15.55 553,450 -0.25(-1.58%)
Jan 15, 2003 15.94 16.02 14.75 15.80 1,357,429 -0.50(-3.06%)
Jan 14, 2003 16.31 16.97 16.19 16.30 783,623 +0.01(+0.05%)
Jan 13, 2003 16.29 16.60 15.96 16.29 678,594 +0.15(+0.93%)
Jan 10, 2003 15.49 16.24 15.23 16.14 289,191 +0.44(+2.80%)
Jan 09, 2003 15.27 15.93 15.23 15.70 518,641 +0.52(+3.44%)
Jan 08, 2003 15.77 15.90 14.63 15.18 673,896 -0.60(-3.78%)
Jan 07, 2003 15.69 16.02 15.47 15.77 630,174 +0.09(+0.58%)
Jan 06, 2003 14.25 16.02 14.16 15.68 568,988 +1.54(+10.92%)
Jan 03, 2003 13.96 14.26 13.87 14.14 354,232 +0.13(+0.95%)
Jan 02, 2003 13.70 14.05 13.38 14.01 590,909 +0.37(+2.68%)
Dec 31, 2002 13.77 13.96 13.49 13.64 310,028 -0.20(-1.44%)
Dec 30, 2002 14.11 14.30 13.60 13.84 280,157 -0.23(-1.65%)
Dec 27, 2002 13.97 14.21 13.89 14.07 276,785 -0.05(-0.35%)
Dec 26, 2002 13.88 14.32 13.78 14.12 437,581 +0.44(+3.22%)
Dec 24, 2002 13.54 13.83 13.48 13.68 425,295 +0.17(+1.23%)
Dec 23, 2002 12.54 13.61 12.54 13.52 573,926 +0.81(+6.40%)
Dec 20, 2002 12.54 12.84 12.54 12.70 458,177 +0.31(+2.48%)
Dec 19, 2002 12.25 12.78 12.20 12.40 807,712 +0.10(+0.81%)
Dec 18, 2002 12.20 12.47 11.87 12.30 819,034 -0.17(-1.33%)
Dec 17, 2002 12.54 13.11 12.45 12.46 540,683 -0.03(-0.27%)
Dec 16, 2002 11.71 12.62 11.67 12.50 786,273 +0.79(+6.74%)
Dec 13, 2002 12.14 12.16 11.59 11.71 520,207 -0.53(-4.34%)
Dec 12, 2002 12.55 12.66 12.15 12.24 288,589 -0.05(-0.41%)
Dec 11, 2002 12.08 12.86 11.69 12.29 482,387 +0.15(+1.23%)
Dec 10, 2002 11.62 12.23 11.62 12.14 730,626 +0.62(+5.41%)
Dec 09, 2002 13.05 13.09 11.52 11.52 635,474 -1.64(-12.44%)
Dec 06, 2002 13.02 13.40 12.67 13.15 274,978 -0.02(-0.19%)
Dec 05, 2002 13.37 13.66 12.91 13.18 199,699 -0.06(-0.44%)
Dec 04, 2002 14.69 14.69 12.76 13.23 866,731 -1.61(-10.85%)
Dec 03, 2002 15.68 15.68 14.79 14.84 348,089 -0.94(-5.94%)
Dec 02, 2002 16.15 16.73 15.53 15.78 526,229 -0.02(-0.16%)
Nov 29, 2002 16.22 16.31 15.73 15.81 225,595 -0.39(-2.41%)
Nov 27, 2002 15.41 16.21 15.28 16.20 466,729 +0.97(+6.38%)
Nov 26, 2002 15.54 15.58 14.76 15.23 565,615 -0.34(-2.19%)
Nov 25, 2002 14.15 15.62 14.10 15.57 1,090,399 +1.55(+11.08%)
Nov 22, 2002 13.53 14.22 13.28 14.01 536,467 +0.42(+3.12%)
Nov 21, 2002 12.69 14.02 12.69 13.59 718,100 +1.08(+8.63%)
Nov 20, 2002 11.71 12.69 11.58 12.51 349,896 +0.90(+7.72%)
Nov 19, 2002 11.65 12.11 11.28 11.62 258,477 -0.03(-0.29%)
Nov 18, 2002 11.82 12.15 11.34 11.65 512,257 -0.09(-0.78%)
Nov 15, 2002 11.62 11.91 11.30 11.74 224,873 +0.07(+0.57%)
Nov 14, 2002 10.87 11.82 10.64 11.67 527,915 +1.03(+9.66%)
Nov 13, 2002 11.01 11.27 10.63 10.64 498,406 -0.44(-3.96%)
Nov 12, 2002 10.88 11.49 10.68 11.08 398,074 +0.29(+2.69%)
Nov 11, 2002 11.52 11.56 10.54 10.79 418,791 -0.79(-6.81%)
Nov 08, 2002 12.16 12.18 11.42 11.58 718,341 -0.56(-4.58%)
Nov 07, 2002 12.50 12.54 11.91 12.14 525,747 -0.52(-4.13%)
Nov 06, 2002 12.09 12.75 11.96 12.66 678,955 +0.68(+5.68%)
Nov 05, 2002 12.58 12.66 11.72 11.98 435,774 -0.80(-6.24%)
Nov 04, 2002 11.87 13.20 11.86 12.78 803,135 +1.18(+10.17%)
Nov 01, 2002 11.00 11.62 10.60 11.60 422,525 +0.70(+6.40%)
Oct 31, 2002 11.05 11.27 10.50 10.90 366,036 -0.19(-1.72%)
Oct 30, 2002 10.60 11.25 10.60 11.09 497,087 +0.37(+3.49%)
Oct 29, 2002 10.80 11.08 10.20 10.72 1,015,606 -0.11(-1.00%)
Oct 28, 2002 9.938 11.08 9.938 10.83 939,360 +1.00(+10.23%)
Oct 25, 2002 9.232 9.921 9.174 9.822 364,349 +0.47(+5.06%)
Oct 24, 2002 9.623 10.00 9.216 9.349 672,792 -0.12(-1.30%)
Oct 23, 2002 8.294 9.506 7.970 9.471 784,466 +1.04(+12.28%)
Oct 22, 2002 8.659 8.801 7.970 8.435 839,751 -0.36(-4.06%)
Oct 21, 2002 8.195 9.041 7.896 8.792 605,001 +0.54(+6.54%)
Oct 18, 2002 7.472 8.336 6.982 8.253 925,328 +0.80(+10.69%)
Oct 17, 2002 8.095 8.253 7.323 7.456 2,654,635 -0.37(-4.67%)
Oct 16, 2002 9.238 9.407 7.788 7.821 766,044 -1.79(-18.58%)
Oct 15, 2002 9.149 9.780 9.141 9.606 378,265 +0.72(+8.13%)
Oct 14, 2002 8.676 8.992 8.394 8.884 264,499 +0.31(+3.58%)
Oct 11, 2002 8.286 8.776 8.286 8.576 276,544 +0.44(+5.41%)
Oct 10, 2002 7.323 8.427 7.323 8.136 537,431 +0.82(+11.24%)
Oct 09, 2002 7.381 7.804 7.314 7.314 561,279 -0.22(-2.97%)
Oct 08, 2002 7.987 8.269 7.397 7.539 579,587 -0.64(-7.82%)
Oct 07, 2002 8.502 8.684 8.136 8.178 239,567 -0.33(-3.90%)
Oct 04, 2002 9.050 9.133 8.427 8.510 372,178 -0.51(-5.62%)
Oct 03, 2002 9.282 9.457 8.701 9.016 475,039 -0.47(-4.99%)
Oct 02, 2002 9.207 9.822 9.158 9.490 604,760 +0.23(+2.51%)
Oct 01, 2002 9.183 9.432 8.585 9.257 519,725 +0.19(+2.11%)
Sep 30, 2002 9.273 9.382 8.950 9.066 357,725 -0.27(-2.93%)
Sep 27, 2002 9.158 9.797 9.050 9.340 379,405 +0.24(+2.65%)
Sep 26, 2002 9.274 9.506 8.992 9.099 822,527 +0.07(+0.74%)
Sep 25, 2002 8.527 9.174 8.394 9.033 701,719 +0.61(+7.30%)
Sep 24, 2002 8.377 8.718 8.095 8.419 54,008,096 +0.02(+0.20%)
Sep 23, 2002 8.842 8.850 8.211 8.402 452,998 -0.55(-6.12%)
Sep 20, 2002 9.340 9.349 8.826 8.950 313,392 -0.24(-2.62%)
Sep 19, 2002 9.166 9.365 8.925 9.191 256,911 -0.02(-0.27%)
Sep 18, 2002 9.349 9.531 8.967 9.216 317,059 -0.13(-1.42%)
Sep 17, 2002 10.00 10.34 9.216 9.349 358,032 -0.45(-4.58%)
Sep 16, 2002 10.05 10.22 9.672 9.797 11,791,687 -0.30(-2.97%)
Sep 13, 2002 10.18 10.38 9.980 10.10 299,782 -0.16(-1.53%)
Sep 12, 2002 10.74 10.78 10.18 10.25 378,442 -0.54(-5.00%)
Sep 11, 2002 10.72 11.25 10.68 10.79 178,019 +0.04(+0.39%)
Sep 10, 2002 10.51 10.99 10.46 10.75 244,622 +0.29(+2.78%)
Sep 09, 2002 10.56 10.56 10.16 10.46 521,128 -0.02(-0.16%)
Sep 06, 2002 10.54 10.63 10.36 10.48 822,797 +0.35(+3.44%)
Sep 05, 2002 10.49 10.49 10.05 10.13 319,336 -0.60(-5.57%)
Sep 04, 2002 10.46 10.79 10.17 10.73 504,617 +0.21(+1.97%)
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.