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

Cabot Microelectron (NQ: CCMP )

173.69 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 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 20.27 20.42 19.32 19.36 1,416,077 -0.60(-3.02%)
Apr 29, 2004 19.99 20.74 19.89 19.96 1,599,713 -0.22(-1.07%)
Apr 28, 2004 21.01 21.34 19.96 20.18 2,077,443 -0.77(-3.69%)
Apr 27, 2004 21.06 21.59 20.76 20.95 1,393,925 -0.11(-0.53%)
Apr 26, 2004 21.80 21.92 20.98 21.06 1,685,573 -0.80(-3.65%)
Apr 23, 2004 21.93 23.05 21.72 21.86 3,244,496 +0.03(+0.12%)
Apr 22, 2004 22.10 22.84 21.04 21.84 7,071,527 -2.75(-11.18%)
Apr 21, 2004 24.07 24.71 24.01 24.59 1,120,609 +0.71(+2.99%)
Apr 20, 2004 24.81 25.12 23.77 23.87 960,195 -0.94(-3.77%)
Apr 19, 2004 24.55 24.87 24.28 24.81 1,749,892 +0.52(+2.13%)
Apr 16, 2004 25.27 25.30 24.09 24.29 2,070,568 -0.86(-3.41%)
Apr 15, 2004 26.86 26.91 24.91 25.15 2,585,116 -1.62(-6.06%)
Apr 14, 2004 26.77 27.28 26.54 26.77 1,457,174 -0.18(-0.66%)
Apr 13, 2004 27.87 27.97 26.70 26.95 1,237,635 -0.64(-2.33%)
Apr 12, 2004 27.54 27.92 27.43 27.59 706,587 +0.01(+0.05%)
Apr 08, 2004 28.09 28.24 27.52 27.58 996,402 -0.07(-0.26%)
Apr 07, 2004 28.09 28.28 26.82 27.65 2,212,649 -0.63(-2.24%)
Apr 06, 2004 28.73 28.73 28.09 28.28 837,057 -0.64(-2.22%)
Apr 05, 2004 27.91 29.09 27.76 28.92 1,266,968 +1.17(+4.20%)
Apr 02, 2004 27.90 28.19 27.49 27.76 929,181 +0.56(+2.07%)
Apr 01, 2004 27.00 27.45 26.71 27.20 2,158,567 -0.38(-1.38%)
Mar 31, 2004 28.29 28.37 27.39 27.58 1,287,746 -0.75(-2.63%)
Mar 30, 2004 28.62 28.78 28.01 28.32 1,608,422 -0.30(-1.05%)
Mar 29, 2004 29.40 29.95 28.40 28.62 1,003,888 -0.43(-1.49%)
Mar 26, 2004 28.96 29.36 28.69 29.06 734,850 +0.23(+0.79%)
Mar 25, 2004 27.79 28.85 27.69 28.83 1,066,374 +1.48(+5.41%)
Mar 24, 2004 27.39 27.62 26.95 27.35 814,752 +0.34(+1.26%)
Mar 23, 2004 27.65 27.65 26.84 27.01 610,338 -0.22(-0.82%)
Mar 22, 2004 27.69 27.71 26.86 27.23 1,017,791 -0.58(-2.07%)
Mar 19, 2004 27.52 28.15 27.16 27.81 726,753 +0.31(+1.14%)
Mar 18, 2004 27.75 27.88 26.88 27.49 714,837 -0.34(-1.22%)
Mar 17, 2004 27.30 27.96 27.30 27.83 917,112 +0.73(+2.71%)
Mar 16, 2004 27.02 27.45 26.70 27.10 808,030 +0.35(+1.32%)
Mar 15, 2004 27.65 27.65 26.64 26.75 784,350 -0.90(-3.27%)
Mar 12, 2004 26.82 27.73 26.73 27.65 1,117,706 +1.14(+4.30%)
Mar 11, 2004 26.52 27.50 26.50 26.51 960,195 -0.23(-0.86%)
Mar 10, 2004 27.63 28.05 26.64 26.74 960,042 -1.04(-3.75%)
Mar 09, 2004 28.31 28.74 27.57 27.78 899,695 -0.51(-1.80%)
Mar 08, 2004 29.17 29.45 28.15 28.29 1,226,483 -0.77(-2.66%)
Mar 05, 2004 29.04 29.53 28.96 29.06 1,004,958 -0.46(-1.55%)
Mar 04, 2004 29.26 29.68 28.98 29.52 793,211 +0.26(+0.89%)
Mar 03, 2004 29.91 29.95 28.87 29.26 1,579,242 -0.79(-2.61%)
Mar 02, 2004 29.95 30.17 29.34 30.04 891,445 +0.11(+0.37%)
Mar 01, 2004 29.35 30.08 28.95 29.93 1,093,262 +0.77(+2.65%)
Feb 27, 2004 28.96 29.57 28.51 29.16 662,588 +0.18(+0.61%)
Feb 26, 2004 29.06 29.35 28.15 28.98 1,223,427 +0.11(+0.39%)
Feb 25, 2004 29.13 29.49 28.64 28.87 1,306,537 +1.01(+3.64%)
Feb 24, 2004 27.45 28.54 27.25 27.86 1,061,026 +0.18(+0.66%)
Feb 23, 2004 28.57 28.64 27.49 27.67 1,031,694 -0.90(-3.14%)
Feb 20, 2004 28.20 28.74 27.62 28.57 1,238,705 +0.09(+0.32%)
Feb 19, 2004 29.54 29.64 28.36 28.48 839,960 -0.30(-1.05%)
Feb 18, 2004 28.86 29.30 28.49 28.78 743,711 -0.02(-0.07%)
Feb 17, 2004 29.49 29.65 28.64 28.80 931,014 -0.45(-1.54%)
Feb 13, 2004 30.25 30.50 29.18 29.25 1,262,843 +0.24(+0.81%)
Feb 12, 2004 29.46 29.74 28.82 29.02 655,865 -0.39(-1.34%)
Feb 11, 2004 29.57 29.74 29.14 29.41 775,947 -0.25(-0.84%)
Feb 10, 2004 28.79 29.75 28.79 29.66 866,696 +0.86(+3.00%)
Feb 09, 2004 29.59 29.84 28.62 28.79 1,000,986 -0.52(-1.76%)
Feb 06, 2004 28.82 29.38 28.70 29.31 852,946 +0.61(+2.12%)
Feb 05, 2004 28.15 29.11 28.12 28.70 1,520,881 +0.88(+3.15%)
Feb 04, 2004 28.18 28.44 27.42 27.83 1,453,354 -0.67(-2.34%)
Feb 03, 2004 28.73 29.61 27.98 28.49 1,395,300 -0.26(-0.89%)
Feb 02, 2004 29.68 29.91 28.65 28.75 1,373,758 -0.88(-2.96%)
Jan 30, 2004 29.40 30.07 29.32 29.63 1,203,413 +0.55(+1.89%)
Jan 29, 2004 29.14 29.59 28.28 29.08 1,540,131 +0.14(+0.50%)
Jan 28, 2004 30.11 30.11 28.82 28.93 1,515,992 -0.62(-2.08%)
Jan 27, 2004 31.36 31.62 29.54 29.55 2,342,050 -1.90(-6.06%)
Jan 26, 2004 31.48 33.38 30.22 31.45 2,016,485 +0.30(+0.97%)
Jan 23, 2004 32.69 32.89 29.63 31.15 4,442,410 -1.06(-3.28%)
Jan 22, 2004 38.14 38.14 31.24 32.20 9,895,738 -5.43(-14.43%)
Jan 21, 2004 37.51 38.04 36.96 37.64 1,416,994 -0.03(-0.07%)
Jan 20, 2004 37.03 37.87 36.68 37.66 1,416,994 +0.85(+2.31%)
Jan 16, 2004 34.27 37.45 34.26 36.81 2,418,133 +2.78(+8.15%)
Jan 15, 2004 32.89 34.36 32.89 34.04 1,070,089 +0.56(+1.66%)
Jan 14, 2004 33.65 33.91 32.96 33.48 719,312 +0.18(+0.55%)
Jan 13, 2004 34.48 34.59 32.81 33.30 1,561,779 -0.90(-2.64%)
Jan 12, 2004 34.32 35.06 33.87 34.20 1,248,467 +0.26(+0.77%)
Jan 09, 2004 33.47 34.84 33.38 33.94 986,345 -0.11(-0.33%)
Jan 08, 2004 34.81 34.84 33.27 34.05 1,342,448 -0.34(-0.99%)
Jan 07, 2004 34.59 34.69 33.77 34.39 1,823,145 -1.15(-3.24%)
Jan 06, 2004 34.70 35.71 34.46 35.54 2,174,303 +0.83(+2.39%)
Jan 05, 2004 33.23 34.71 32.78 34.71 1,753,559 +1.85(+5.64%)
Jan 02, 2004 32.53 33.65 32.39 32.86 1,266,663 +0.79(+2.45%)
Dec 31, 2003 32.48 32.64 31.55 32.07 771,975 -0.30(-0.93%)
Dec 30, 2003 31.82 32.47 31.82 32.37 589,532 +0.46(+1.46%)
Dec 29, 2003 31.98 32.20 31.44 31.91 650,347 +0.00(+0.00%)
Dec 26, 2003 32.13 32.13 31.37 31.91 343,554 -0.01(-0.04%)
Dec 24, 2003 32.17 32.32 31.88 31.92 142,606 -0.35(-1.10%)
Dec 23, 2003 31.67 32.58 31.59 32.28 498,054 +0.60(+1.88%)
Dec 22, 2003 31.90 32.35 31.45 31.68 538,089 -0.38(-1.18%)
Dec 19, 2003 32.60 32.77 31.43 32.06 1,142,386 -0.47(-1.45%)
Dec 18, 2003 31.35 32.73 31.35 32.53 1,003,230 +1.11(+3.54%)
Dec 17, 2003 31.84 31.84 30.31 31.42 1,116,227 -0.34(-1.07%)
Dec 16, 2003 31.57 32.02 30.71 31.76 982,842 +0.23(+0.73%)
Dec 15, 2003 33.19 33.27 31.43 31.53 1,041,043 -0.70(-2.17%)
Dec 12, 2003 32.17 32.49 31.69 32.23 548,707 +0.22(+0.67%)
Dec 11, 2003 31.70 32.27 31.21 32.01 1,463,132 +0.30(+0.95%)
Dec 10, 2003 32.47 32.50 31.44 31.71 1,066,942 -0.43(-1.34%)
Dec 09, 2003 33.23 33.31 32.14 32.15 1,212,872 -0.65(-1.98%)
Dec 08, 2003 34.13 34.45 31.98 32.79 2,624,041 -1.39(-4.06%)
Dec 05, 2003 33.98 34.63 33.52 34.18 928,351 +0.20(+0.58%)
Dec 04, 2003 35.06 35.12 33.22 33.98 1,202,023 -1.09(-3.10%)
Dec 03, 2003 36.07 36.74 34.92 35.07 813,383 -0.79(-2.19%)
Dec 02, 2003 35.42 36.55 35.28 35.86 1,199,304 +0.33(+0.92%)
Dec 01, 2003 35.04 35.88 34.72 35.53 1,220,524 +0.67(+1.93%)
Nov 28, 2003 34.81 35.02 34.62 34.85 328,140 +0.18(+0.53%)
Nov 26, 2003 34.20 34.96 34.07 34.67 1,086,341 +0.63(+1.87%)
Nov 25, 2003 34.19 34.30 33.93 34.04 962,734 +0.00(+0.00%)
Nov 24, 2003 33.62 34.49 33.58 34.04 1,018,550 +0.74(+2.22%)
Nov 21, 2003 34.17 34.51 33.34 33.30 1,675,130 -0.88(-2.57%)
Nov 20, 2003 34.17 35.26 34.17 34.17 1,065,607 -0.25(-0.72%)
Nov 19, 2003 34.69 34.80 34.18 34.42 955,688 -0.12(-0.36%)
Nov 18, 2003 35.71 36.18 34.47 34.55 924,595 -0.86(-2.44%)
Nov 17, 2003 35.27 35.65 35.02 35.41 977,715 -0.04(-0.11%)
Nov 14, 2003 36.81 37.24 35.45 35.45 1,190,029 -1.24(-3.39%)
Nov 13, 2003 37.44 37.51 36.61 36.69 1,089,990 -0.84(-2.23%)
Nov 12, 2003 35.72 37.63 35.67 37.53 1,331,106 +1.95(+5.48%)
Nov 11, 2003 35.97 35.98 35.18 35.58 496,226 -0.19(-0.53%)
Nov 10, 2003 36.54 36.63 35.12 35.77 1,030,620 -0.80(-2.18%)
Nov 07, 2003 35.24 37.13 35.22 36.57 1,787,838 +1.70(+4.86%)
Nov 06, 2003 34.45 35.21 34.27 34.87 1,141,771 +0.51(+1.49%)
Nov 05, 2003 35.41 35.58 34.12 34.36 1,506,699 -1.03(-2.90%)
Nov 04, 2003 36.20 36.45 35.23 35.39 1,624,515 -0.83(-2.29%)
Nov 03, 2003 36.66 37.55 35.92 36.22 1,778,571 -1.09(-2.91%)
Oct 31, 2003 38.13 38.42 37.31 37.31 576,013 -0.82(-2.15%)
Oct 30, 2003 38.54 39.10 37.81 38.13 714,246 -0.41(-1.07%)
Oct 29, 2003 38.11 38.59 37.63 38.54 780,129 +0.54(+1.43%)
Oct 28, 2003 35.25 38.02 35.19 38.00 2,074,624 +3.14(+9.01%)
Oct 27, 2003 35.39 35.54 34.30 34.85 845,002 -0.56(-1.57%)
Oct 24, 2003 34.82 35.47 34.26 35.41 1,122,748 +0.54(+1.54%)
Oct 23, 2003 35.48 35.76 33.58 34.87 4,178,719 -2.78(-7.37%)
Oct 22, 2003 38.54 38.54 37.00 37.65 1,163,233 -1.13(-2.92%)
Oct 21, 2003 38.36 39.36 38.18 38.78 905,848 +0.35(+0.90%)
Oct 20, 2003 38.00 38.47 37.90 38.44 533,940 +0.43(+1.12%)
Oct 17, 2003 39.28 39.46 38.00 38.01 760,732 -1.22(-3.12%)
Oct 16, 2003 40.20 40.20 38.79 39.23 877,842 -1.09(-2.71%)
Oct 15, 2003 40.08 41.39 39.93 40.33 1,429,100 +1.02(+2.60%)
Oct 14, 2003 38.91 39.41 38.51 39.31 775,446 +0.36(+0.92%)
Oct 13, 2003 38.39 39.27 38.21 38.95 580,940 +0.63(+1.64%)
Oct 10, 2003 38.68 38.93 38.20 38.32 362,515 -0.17(-0.44%)
Oct 09, 2003 39.68 40.09 38.19 38.49 895,731 -0.48(-1.23%)
Oct 08, 2003 39.08 39.28 38.49 38.97 500,566 -0.01(-0.03%)
Oct 07, 2003 38.43 39.25 37.67 38.98 991,706 +0.19(+0.49%)
Oct 06, 2003 37.79 38.79 37.57 38.79 618,131 +0.94(+2.49%)
Oct 03, 2003 36.99 38.32 36.90 37.85 1,508,748 +1.76(+4.88%)
Oct 02, 2003 36.26 36.97 35.60 36.09 1,058,493 -0.21(-0.58%)
Oct 01, 2003 36.52 37.15 35.56 36.30 1,364,089 -0.12(-0.32%)
Sep 30, 2003 37.81 37.95 36.33 36.41 1,250,167 -1.57(-4.14%)
Sep 29, 2003 36.78 38.10 36.74 37.98 1,052,288 +1.44(+3.94%)
Sep 26, 2003 37.05 37.79 36.41 36.54 817,446 -0.48(-1.31%)
Sep 25, 2003 37.43 38.47 37.12 37.03 700,700 -0.40(-1.07%)
Sep 24, 2003 38.65 38.60 37.38 37.43 1,000,726 -1.22(-3.17%)
Sep 23, 2003 39.70 39.73 38.10 38.65 1,273,076 -0.78(-1.98%)
Sep 22, 2003 39.85 40.22 38.99 39.43 1,027,382 -1.09(-2.68%)
Sep 19, 2003 40.92 41.43 40.46 40.52 639,680 -0.59(-1.43%)
Sep 18, 2003 41.19 41.54 40.39 41.11 862,317 -0.35(-0.85%)
Sep 17, 2003 42.57 42.59 41.46 41.46 683,582 -1.17(-2.73%)
Sep 16, 2003 40.94 42.65 40.93 42.62 1,304,077 +2.00(+4.93%)
Sep 15, 2003 41.76 42.07 40.62 40.62 680,157 -1.17(-2.80%)
Sep 12, 2003 41.02 41.79 40.58 41.79 757,156 +0.41(+1.00%)
Sep 11, 2003 41.30 41.60 39.82 41.38 1,350,842 -0.03(-0.08%)
Sep 10, 2003 42.34 42.48 41.09 41.41 978,528 -1.22(-2.86%)
Sep 09, 2003 43.43 43.45 42.33 42.63 1,070,651 -1.03(-2.35%)
Sep 08, 2003 43.66 44.26 43.49 43.66 1,068,665 -0.14(-0.33%)
Sep 05, 2003 43.25 43.84 42.25 43.80 1,029,249 +0.50(+1.16%)
Sep 04, 2003 43.33 44.01 43.04 43.30 929,334 -0.09(-0.20%)
Sep 03, 2003 43.50 44.29 42.71 43.38 787,711 -0.10(-0.23%)
Sep 02, 2003 42.71 43.50 42.24 43.48 1,073,249 +0.81(+1.90%)
Aug 29, 2003 43.35 43.53 42.09 42.67 665,338 -0.59(-1.36%)
Aug 28, 2003 42.22 43.53 41.95 43.26 1,903,737 +1.07(+2.54%)
Aug 27, 2003 41.14 42.43 41.12 42.19 1,035,971 +0.99(+2.42%)
Aug 26, 2003 42.94 42.99 40.46 41.19 2,419,813 -1.98(-4.58%)
Aug 25, 2003 43.86 44.06 42.96 43.17 821,780 -0.69(-1.57%)
Aug 22, 2003 44.18 45.05 43.53 43.86 1,145,817 +0.66(+1.53%)
Aug 21, 2003 42.71 43.56 42.36 43.19 1,218,997 -0.36(-0.83%)
Aug 20, 2003 43.07 44.64 42.75 43.55 1,292,482 +0.39(+0.89%)
Aug 19, 2003 42.85 43.34 42.35 43.17 1,061,638 +0.33(+0.78%)
Aug 18, 2003 40.66 43.00 40.56 42.83 1,780,905 +2.22(+5.46%)
Aug 15, 2003 40.58 40.88 40.26 40.62 156,136 +0.00(+0.00%)
Aug 14, 2003 40.28 40.80 39.84 40.62 627,144 +0.14(+0.34%)
Aug 13, 2003 40.55 40.89 40.14 40.48 771,975 -0.20(-0.48%)
Aug 12, 2003 40.71 41.11 39.86 40.67 1,293,704 -0.05(-0.11%)
Aug 11, 2003 38.78 40.80 38.62 40.72 1,567,325 +2.04(+5.28%)
Aug 08, 2003 38.96 39.26 38.00 38.68 1,193,330 -0.30(-0.77%)
Aug 07, 2003 39.78 39.86 38.81 38.98 1,349,161 -0.69(-1.73%)
Aug 06, 2003 39.93 40.21 39.44 39.67 1,224,344 -0.46(-1.14%)
Aug 05, 2003 41.01 41.07 40.05 40.12 898,473 -0.63(-1.54%)
Aug 04, 2003 40.75 41.34 40.37 40.75 692,073 +0.01(+0.03%)
Aug 01, 2003 40.50 41.62 40.20 40.74 894,807 +0.09(+0.21%)
Jul 31, 2003 40.41 41.88 40.28 40.65 1,251,843 +0.65(+1.64%)
Jul 30, 2003 39.60 40.42 39.60 40.00 780,225 +0.18(+0.44%)
Jul 29, 2003 40.43 40.88 39.21 39.82 1,051,402 -0.66(-1.63%)
Jul 28, 2003 38.38 40.88 38.07 40.48 1,611,324 +2.04(+5.31%)
Jul 25, 2003 37.00 38.59 36.87 38.44 1,290,037 +1.51(+4.09%)
Jul 24, 2003 38.65 39.64 36.11 36.93 2,364,967 -0.96(-2.52%)
Jul 23, 2003 38.10 38.94 36.98 37.89 911,306 -0.21(-0.55%)
Jul 22, 2003 37.47 38.25 37.24 38.10 1,124,276 +1.07(+2.90%)
Jul 21, 2003 37.64 37.68 36.85 37.02 1,323,801 -0.69(-1.82%)
Jul 18, 2003 37.27 37.91 36.41 37.71 1,117,095 +0.61(+1.64%)
Jul 17, 2003 38.02 38.22 36.77 37.10 1,069,276 -1.43(-3.70%)
Jul 16, 2003 39.33 39.36 37.95 38.53 1,686,948 -0.39(-0.99%)
Jul 15, 2003 39.18 39.27 38.46 38.91 1,835,599 +0.05(+0.12%)
Jul 14, 2003 38.41 39.33 38.31 38.87 1,653,032 +1.32(+3.50%)
Jul 11, 2003 37.81 38.08 36.88 37.55 1,163,845 -0.16(-0.43%)
Jul 10, 2003 38.40 38.61 37.33 37.72 1,084,401 -0.86(-2.24%)
Jul 09, 2003 37.43 38.83 37.38 38.58 2,578,853 +1.20(+3.20%)
Jul 08, 2003 36.39 37.58 36.16 37.38 2,143,289 +0.96(+2.64%)
Jul 07, 2003 34.62 36.71 34.58 36.42 2,835,821 +2.26(+6.63%)
Jul 03, 2003 34.18 34.57 33.90 34.16 396,147 -0.32(-0.93%)
Jul 02, 2003 33.97 34.95 33.71 34.48 1,830,557 +0.53(+1.56%)
Jul 01, 2003 32.91 34.04 32.32 33.95 983,416 +0.82(+2.47%)
Jun 30, 2003 33.43 34.10 32.81 33.13 1,174,478 -0.31(-0.92%)
Jun 27, 2003 32.53 34.15 32.53 33.43 1,103,040 +0.50(+1.51%)
Jun 26, 2003 32.38 32.94 32.28 32.94 764,947 +0.77(+2.40%)
Jun 25, 2003 32.15 33.40 32.08 32.16 1,072,637 +0.04(+0.12%)
Jun 24, 2003 31.46 32.49 31.33 32.13 971,500 +0.63(+2.02%)
Jun 23, 2003 32.63 32.94 31.37 31.49 1,202,802 -1.05(-3.22%)
Jun 20, 2003 33.53 33.64 32.35 32.54 827,738 -0.75(-2.24%)
Jun 19, 2003 34.53 34.83 33.26 33.28 1,208,913 -1.15(-3.33%)
Jun 18, 2003 33.38 34.52 32.83 34.43 1,402,938 +1.08(+3.24%)
Jun 17, 2003 32.92 33.61 32.77 33.35 1,197,608 +0.40(+1.21%)
Jun 16, 2003 31.43 33.02 31.30 32.95 1,265,135 +1.85(+5.95%)
Jun 13, 2003 31.96 32.29 30.86 31.10 713,920 -1.00(-3.12%)
Jun 12, 2003 32.30 32.56 31.70 32.10 590,936 -0.05(-0.16%)
Jun 11, 2003 31.77 32.62 31.16 32.15 941,861 +0.22(+0.70%)
Jun 10, 2003 32.09 32.24 31.05 31.93 932,848 -0.02(-0.06%)
Jun 09, 2003 33.07 32.90 31.88 31.95 1,087,111 -1.12(-3.38%)
Jun 06, 2003 34.79 35.76 32.88 33.07 1,521,798 -0.85(-2.51%)
Jun 05, 2003 32.92 34.31 32.01 33.92 2,044,138 +0.56(+1.67%)
Jun 04, 2003 31.75 33.49 31.71 33.36 1,136,192 +1.55(+4.88%)
Jun 03, 2003 32.11 32.66 31.56 31.81 1,284,843 -0.36(-1.12%)
Jun 02, 2003 30.57 33.81 30.54 32.17 4,142,817 +1.89(+6.22%)
May 30, 2003 29.30 30.47 29.17 30.29 1,188,441 +1.01(+3.47%)
May 29, 2003 28.53 29.74 28.39 29.27 1,529,589 +0.56(+1.94%)
May 28, 2003 28.80 29.24 28.64 28.72 1,687,559 +0.09(+0.30%)
May 27, 2003 27.16 28.87 26.84 28.63 1,295,690 +1.43(+5.27%)
May 23, 2003 28.07 28.07 27.16 27.20 1,377,883 -0.78(-2.78%)
May 22, 2003 27.69 28.39 27.58 27.98 860,126 +0.32(+1.16%)
May 21, 2003 27.73 27.84 27.31 27.65 681,532 -0.03(-0.09%)
May 20, 2003 27.82 28.26 27.23 27.68 1,660,213 -0.08(-0.28%)
May 19, 2003 28.75 29.25 27.76 27.76 1,160,789 -1.37(-4.72%)
May 16, 2003 29.76 30.18 28.92 29.13 1,251,996 -0.95(-3.15%)
May 15, 2003 29.85 30.50 29.69 30.08 889,918 +0.33(+1.10%)
May 14, 2003 30.25 30.57 28.97 29.76 1,254,746 -0.47(-1.56%)
May 13, 2003 30.38 30.40 29.75 30.23 1,475,201 -0.55(-1.79%)
May 12, 2003 29.58 30.80 29.27 30.78 1,440,980 +1.25(+4.23%)
May 09, 2003 28.96 29.60 28.42 29.53 995,067 +1.11(+3.89%)
May 08, 2003 28.60 28.94 28.41 28.42 974,250 -0.46(-1.59%)
May 07, 2003 29.32 29.61 28.87 28.88 972,875 -0.65(-2.22%)
May 06, 2003 28.87 29.79 28.60 29.53 1,080,429 +0.93(+3.25%)
May 05, 2003 28.80 29.34 28.57 28.60 969,972 -0.07(-0.23%)
May 02, 2003 28.21 28.87 28.08 28.67 1,351,453 +0.33(+1.15%)
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.