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

Simpson Manufacturing Company (NY: SSD )

171.78 -0.96 (-0.55%)
Streaming Delayed Price Updated: 9:32 AM EDT, May 22, 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 (%)
Apr 30, 2004 10.75 10.89 10.64 10.64 287,207 -0.09(-0.86%)
Apr 29, 2004 10.68 10.94 10.58 10.73 199,231 +0.03(+0.32%)
Apr 28, 2004 10.69 10.75 10.66 10.70 151,935 -0.00(-0.02%)
Apr 27, 2004 10.64 10.71 10.59 10.70 151,200 +0.11(+1.04%)
Apr 26, 2004 10.47 10.66 10.47 10.59 145,073 +0.14(+1.39%)
Apr 23, 2004 10.67 10.80 10.35 10.45 166,148 -0.11(-1.06%)
Apr 22, 2004 10.15 10.56 10.15 10.56 96,797 +0.41(+4.02%)
Apr 21, 2004 10.05 10.15 9.914 10.15 76,212 +0.10(+1.02%)
Apr 20, 2004 10.04 10.13 9.996 10.05 87,485 -0.03(-0.26%)
Apr 19, 2004 10.07 10.11 9.902 10.08 59,058 -0.01(-0.14%)
Apr 16, 2004 9.998 10.14 9.834 10.09 99,003 +0.13(+1.31%)
Apr 15, 2004 9.753 10.01 9.745 9.959 61,999 +0.23(+2.33%)
Apr 14, 2004 9.834 9.836 9.610 9.732 87,975 -0.12(-1.24%)
Apr 13, 2004 10.06 10.06 9.855 9.855 70,576 -0.18(-1.83%)
Apr 12, 2004 9.987 10.05 9.936 10.04 73,272 +0.12(+1.23%)
Apr 08, 2004 10.19 10.19 9.916 9.916 74,007 -0.22(-2.15%)
Apr 07, 2004 10.12 10.22 10.01 10.13 49,501 +0.00(+0.04%)
Apr 06, 2004 10.31 10.31 10.10 10.13 108,560 -0.20(-1.97%)
Apr 05, 2004 10.26 10.33 10.15 10.33 109,050 +0.06(+0.60%)
Apr 02, 2004 10.12 10.28 10.12 10.27 86,260 +0.21(+2.05%)
Apr 01, 2004 9.947 10.20 9.928 10.07 77,928 +0.08(+0.80%)
Mar 31, 2004 9.961 10.05 9.822 9.987 87,485 +0.03(+0.27%)
Mar 30, 2004 9.885 9.967 9.816 9.961 96,797 +0.04(+0.45%)
Mar 29, 2004 9.498 10.04 9.457 9.916 210,259 +0.44(+4.70%)
Mar 26, 2004 9.528 9.535 9.459 9.471 53,667 -0.04(-0.47%)
Mar 25, 2004 9.365 9.516 9.306 9.516 96,062 +0.18(+1.88%)
Mar 24, 2004 9.365 9.412 9.255 9.341 108,315 -0.05(-0.54%)
Mar 23, 2004 9.416 9.504 9.351 9.392 83,564 +0.00(+0.02%)
Mar 22, 2004 9.406 9.479 9.367 9.390 170,559 -0.02(-0.17%)
Mar 19, 2004 9.437 9.537 9.343 9.406 322,495 -0.00(-0.02%)
Mar 18, 2004 9.447 9.477 9.365 9.408 112,971 -0.07(-0.73%)
Mar 17, 2004 9.416 9.483 9.367 9.477 101,698 +0.09(+0.98%)
Mar 16, 2004 9.388 9.443 9.290 9.386 273,974 -0.00(-0.02%)
Mar 15, 2004 9.600 9.600 9.371 9.388 91,161 -0.23(-2.38%)
Mar 12, 2004 9.335 9.616 9.271 9.616 160,512 +0.28(+3.02%)
Mar 11, 2004 9.292 9.353 9.284 9.335 130,615 +0.04(+0.48%)
Mar 10, 2004 9.375 9.526 9.290 9.290 65,185 -0.08(-0.89%)
Mar 09, 2004 9.557 9.610 9.306 9.373 93,366 -0.18(-1.90%)
Mar 08, 2004 9.794 9.794 9.549 9.555 70,576 -0.21(-2.13%)
Mar 05, 2004 9.559 9.763 9.502 9.763 55,873 +0.18(+1.92%)
Mar 04, 2004 9.522 9.579 9.406 9.579 39,699 +0.08(+0.82%)
Mar 03, 2004 9.447 9.588 9.384 9.502 78,663 +0.03(+0.37%)
Mar 02, 2004 9.651 9.657 9.347 9.467 99,983 -0.14(-1.51%)
Mar 01, 2004 9.610 9.826 9.610 9.612 108,560 -0.02(-0.21%)
Feb 27, 2004 9.579 9.671 9.522 9.632 105,619 +0.08(+0.85%)
Feb 26, 2004 9.559 9.590 9.481 9.551 123,508 +0.03(+0.30%)
Feb 25, 2004 9.165 9.522 9.151 9.522 95,572 +0.32(+3.48%)
Feb 24, 2004 9.151 9.341 9.069 9.202 93,121 +0.07(+0.78%)
Feb 23, 2004 9.253 9.365 8.977 9.131 135,271 -0.10(-1.11%)
Feb 20, 2004 9.222 9.424 9.202 9.233 134,536 +0.01(+0.11%)
Feb 19, 2004 9.590 9.637 9.222 9.222 130,615 -0.35(-3.62%)
Feb 18, 2004 9.814 9.853 9.524 9.569 164,433 -0.22(-2.29%)
Feb 17, 2004 9.430 9.812 9.430 9.794 202,662 +0.39(+4.19%)
Feb 13, 2004 9.855 9.865 9.386 9.400 232,804 -0.43(-4.38%)
Feb 12, 2004 10.06 10.06 9.814 9.830 62,244 -0.22(-2.17%)
Feb 11, 2004 10.20 10.20 9.998 10.05 86,505 -0.15(-1.50%)
Feb 10, 2004 10.17 10.20 9.955 10.20 128,164 +0.03(+0.30%)
Feb 09, 2004 10.16 10.19 10.14 10.17 47,541 -0.01(-0.12%)
Feb 06, 2004 9.824 10.18 9.743 10.18 90,181 +0.35(+3.53%)
Feb 05, 2004 9.792 9.916 9.755 9.836 54,647 +0.04(+0.46%)
Feb 04, 2004 10.13 10.13 9.677 9.792 166,148 -0.37(-3.63%)
Feb 03, 2004 10.14 10.21 10.05 10.16 51,707 +0.05(+0.50%)
Feb 02, 2004 10.12 10.23 10.07 10.11 71,556 +0.02(+0.18%)
Jan 30, 2004 10.09 10.22 10.04 10.09 76,212 -0.01(-0.08%)
Jan 29, 2004 10.20 10.20 10.05 10.10 94,592 -0.05(-0.52%)
Jan 28, 2004 10.03 10.24 10.03 10.15 235,990 +0.25(+2.49%)
Jan 27, 2004 10.19 10.19 9.885 9.906 132,085 -0.33(-3.25%)
Jan 26, 2004 10.24 10.24 10.08 10.24 61,264 +0.02(+0.18%)
Jan 23, 2004 10.09 10.22 10.07 10.22 105,619 +0.04(+0.38%)
Jan 22, 2004 10.12 10.26 10.12 10.18 147,034 +0.02(+0.20%)
Jan 21, 2004 10.44 10.44 10.13 10.16 178,646 -0.31(-2.92%)
Jan 20, 2004 10.20 10.47 10.15 10.47 102,188 +0.23(+2.21%)
Jan 16, 2004 10.35 10.35 10.17 10.24 123,018 -0.10(-0.95%)
Jan 15, 2004 10.35 10.35 10.19 10.34 75,967 -0.04(-0.35%)
Jan 14, 2004 10.33 10.38 10.29 10.38 104,639 +0.07(+0.69%)
Jan 13, 2004 10.21 10.35 10.21 10.30 114,686 -0.01(-0.06%)
Jan 12, 2004 10.31 10.35 10.21 10.31 74,987 +0.03(+0.34%)
Jan 09, 2004 10.53 10.53 10.28 10.28 46,070 -0.28(-2.69%)
Jan 08, 2004 10.42 10.59 10.42 10.56 138,212 +0.18(+1.77%)
Jan 07, 2004 10.28 10.38 10.26 10.38 69,841 +0.08(+0.73%)
Jan 06, 2004 10.60 10.60 10.30 10.30 68,370 -0.26(-2.42%)
Jan 05, 2004 10.24 10.55 10.24 10.55 67,880 +0.34(+3.36%)
Jan 02, 2004 10.41 10.57 10.21 10.21 78,663 -0.17(-1.59%)
Dec 31, 2003 10.72 10.72 10.38 10.38 92,141 -0.34(-3.22%)
Dec 30, 2003 10.55 10.72 10.53 10.72 114,686 +0.13(+1.25%)
Dec 29, 2003 10.36 10.60 10.32 10.59 77,683 +0.27(+2.63%)
Dec 26, 2003 10.34 10.34 10.24 10.32 23,035 +0.00(+0.04%)
Dec 24, 2003 10.54 10.54 10.29 10.31 35,533 -0.22(-2.13%)
Dec 23, 2003 10.27 10.54 10.26 10.54 147,769 +0.22(+2.14%)
Dec 22, 2003 10.56 10.56 10.27 10.32 82,829 -0.24(-2.28%)
Dec 19, 2003 10.56 10.57 10.29 10.56 75,722 -0.01(-0.10%)
Dec 18, 2003 10.34 10.61 10.29 10.57 103,414 +0.23(+2.23%)
Dec 17, 2003 10.54 10.54 10.22 10.34 68,861 -0.12(-1.13%)
Dec 16, 2003 10.18 10.52 9.981 10.46 168,109 +0.30(+2.91%)
Dec 15, 2003 10.49 10.50 10.16 10.16 86,260 -0.21(-2.06%)
Dec 12, 2003 10.45 10.49 10.29 10.38 140,907 -0.11(-1.03%)
Dec 11, 2003 10.07 10.49 10.07 10.48 124,489 +0.41(+4.11%)
Dec 10, 2003 10.16 10.18 9.947 10.07 102,188 -0.10(-1.00%)
Dec 09, 2003 10.26 10.40 10.10 10.17 113,461 -0.09(-0.89%)
Dec 08, 2003 9.996 10.26 9.996 10.26 142,868 +0.23(+2.34%)
Dec 05, 2003 10.19 10.34 10.17 10.03 45,580 -0.24(-2.36%)
Dec 04, 2003 9.936 10.27 9.896 10.27 88,710 +0.36(+3.58%)
Dec 03, 2003 10.28 10.41 9.916 9.916 81,604 -0.33(-3.24%)
Dec 02, 2003 10.30 10.45 10.30 10.25 93,856 -0.10(-0.99%)
Dec 01, 2003 10.08 10.36 10.08 10.35 110,765 +0.31(+3.11%)
Nov 28, 2003 10.05 10.12 9.945 10.04 34,553 +0.01(+0.10%)
Nov 26, 2003 10.23 10.29 9.941 10.03 84,054 -0.27(-2.60%)
Nov 25, 2003 9.861 10.25 9.861 10.30 142,133 +0.39(+3.91%)
Nov 24, 2003 9.757 9.908 9.722 9.908 124,489 +0.15(+1.55%)
Nov 21, 2003 9.661 9.757 9.567 9.757 117,872 +0.10(+0.99%)
Nov 20, 2003 9.475 9.663 9.445 9.661 80,133 +0.15(+1.61%)
Nov 19, 2003 9.441 9.610 9.412 9.508 47,786 +0.09(+0.93%)
Nov 18, 2003 9.559 9.634 9.400 9.420 59,548 -0.15(-1.56%)
Nov 17, 2003 9.620 9.620 9.502 9.569 113,461 -0.17(-1.78%)
Nov 14, 2003 9.753 9.839 9.712 9.743 117,627 -0.03(-0.31%)
Nov 13, 2003 9.508 9.855 9.508 9.773 100,963 +0.22(+2.35%)
Nov 12, 2003 9.422 9.549 9.420 9.549 97,042 +0.13(+1.36%)
Nov 11, 2003 9.530 9.530 9.375 9.420 39,699 -0.11(-1.20%)
Nov 10, 2003 9.728 9.728 9.496 9.535 83,809 -0.23(-2.34%)
Nov 07, 2003 9.773 9.865 9.734 9.763 88,465 +0.06(+0.63%)
Nov 06, 2003 9.626 9.698 9.586 9.702 89,690 +0.07(+0.74%)
Nov 05, 2003 9.384 9.620 9.314 9.630 65,675 +0.07(+0.77%)
Nov 04, 2003 9.384 9.736 9.377 9.557 176,808 +0.23(+2.49%)
Nov 03, 2003 9.110 9.386 9.090 9.324 107,121 +0.22(+2.42%)
Oct 31, 2003 9.141 9.175 9.014 9.104 91,651 -0.17(-1.87%)
Oct 30, 2003 8.937 9.277 8.937 9.277 188,939 +0.32(+3.58%)
Oct 29, 2003 8.947 8.977 8.918 8.957 112,481 -0.02(-0.23%)
Oct 28, 2003 8.971 8.977 8.837 8.977 144,093 -0.01(-0.07%)
Oct 27, 2003 8.784 8.994 8.782 8.984 100,228 +0.17(+1.92%)
Oct 24, 2003 8.988 8.998 8.784 8.814 113,951 -0.15(-1.71%)
Oct 23, 2003 8.739 8.977 8.692 8.967 220,551 +0.28(+3.22%)
Oct 22, 2003 8.937 8.937 8.529 8.688 186,978 -0.27(-3.01%)
Oct 21, 2003 8.763 8.957 8.735 8.957 89,445 +0.18(+2.09%)
Oct 20, 2003 8.757 8.835 8.706 8.773 75,967 -0.02(-0.28%)
Oct 17, 2003 8.967 8.986 8.761 8.798 44,110 -0.18(-1.98%)
Oct 16, 2003 8.947 8.988 8.941 8.975 74,252 -0.00(-0.02%)
Oct 15, 2003 9.000 9.000 8.916 8.977 56,608 -0.01(-0.09%)
Oct 14, 2003 8.977 9.039 8.937 8.986 171,785 +0.07(+0.80%)
Oct 13, 2003 8.804 8.951 8.804 8.914 84,054 +0.16(+1.84%)
Oct 10, 2003 8.998 8.998 8.669 8.753 93,856 -0.21(-2.39%)
Oct 09, 2003 8.788 8.788 8.788 8.967 119,833 +0.21(+2.40%)
Oct 08, 2003 8.649 8.824 8.649 8.757 95,817 +0.09(+0.99%)
Oct 07, 2003 8.814 8.818 8.569 8.671 121,548 -0.14(-1.62%)
Oct 06, 2003 8.829 8.841 8.688 8.814 70,821 +0.00(+0.02%)
Oct 03, 2003 8.737 8.822 8.651 8.812 160,512 +0.10(+1.15%)
Oct 02, 2003 8.647 8.804 8.620 8.712 164,433 +0.01(+0.16%)
Oct 01, 2003 8.343 8.698 8.376 8.698 148,994 +0.36(+4.26%)
Sep 30, 2003 8.308 8.506 8.286 8.343 224,717 -0.05(-0.58%)
Sep 29, 2003 8.292 8.359 8.063 8.392 127,674 +0.17(+2.01%)
Sep 26, 2003 8.378 8.382 8.227 8.227 128,410 -0.14(-1.66%)
Sep 25, 2003 8.612 8.645 8.365 8.365 197,761 -0.25(-2.94%)
Sep 24, 2003 8.743 8.771 8.529 8.618 152,670 -0.16(-1.77%)
Sep 23, 2003 8.771 8.818 8.747 8.773 85,770 +0.00(+0.02%)
Sep 22, 2003 8.855 8.886 8.690 8.771 63,469 -0.08(-0.94%)
Sep 19, 2003 8.773 8.773 8.773 8.855 130,860 +0.03(+0.35%)
Sep 18, 2003 8.951 8.977 8.692 8.824 213,935 -0.20(-2.26%)
Sep 17, 2003 9.084 9.084 8.977 9.028 93,366 -0.11(-1.16%)
Sep 16, 2003 8.875 9.135 8.804 9.135 119,342 +0.35(+3.97%)
Sep 15, 2003 8.824 8.824 8.741 8.786 82,339 -0.04(-0.44%)
Sep 12, 2003 8.798 8.906 8.641 8.824 209,278 +0.05(+0.60%)
Sep 11, 2003 8.806 8.831 8.669 8.771 248,978 -0.08(-0.85%)
Sep 10, 2003 9.182 9.182 8.847 8.847 134,046 -0.39(-4.18%)
Sep 09, 2003 9.324 9.375 9.108 9.233 237,215 -0.16(-1.69%)
Sep 08, 2003 9.039 9.488 9.020 9.392 144,828 +0.39(+4.28%)
Sep 05, 2003 9.335 9.335 9.002 9.006 154,141 -0.31(-3.31%)
Sep 04, 2003 9.345 9.392 9.314 9.314 138,457 -0.04(-0.44%)
Sep 03, 2003 9.416 9.437 9.263 9.355 329,356 -0.04(-0.43%)
Sep 02, 2003 9.794 9.794 9.396 9.396 283,776 -0.32(-3.26%)
Aug 29, 2003 9.457 9.783 9.441 9.712 100,228 +0.22(+2.34%)
Aug 28, 2003 9.488 9.526 9.388 9.490 148,259 +0.02(+0.24%)
Aug 27, 2003 9.528 9.528 9.428 9.467 103,169 -0.09(-0.96%)
Aug 26, 2003 9.620 9.630 9.284 9.559 124,244 -0.14(-1.47%)
Aug 25, 2003 9.755 9.775 9.588 9.702 73,027 -0.01(-0.13%)
Aug 22, 2003 9.788 9.788 9.490 9.714 127,674 -0.02(-0.23%)
Aug 21, 2003 9.651 9.796 9.651 9.736 117,627 +0.03(+0.36%)
Aug 20, 2003 9.973 9.973 9.661 9.702 294,803 -0.27(-2.72%)
Aug 19, 2003 9.526 9.973 9.526 9.973 214,915 +0.47(+4.89%)
Aug 18, 2003 9.361 9.543 9.339 9.508 88,955 +0.17(+1.84%)
Aug 15, 2003 9.345 9.386 9.314 9.337 50,971 -0.04(-0.41%)
Aug 14, 2003 9.171 9.375 9.149 9.375 93,611 +0.22(+2.36%)
Aug 13, 2003 9.069 9.159 9.000 9.159 148,994 +0.09(+0.99%)
Aug 12, 2003 9.008 9.069 8.941 9.069 87,240 +0.00(+0.00%)
Aug 11, 2003 8.977 9.069 8.963 9.069 104,639 +0.11(+1.25%)
Aug 08, 2003 8.845 9.037 8.845 8.957 86,015 +0.14(+1.60%)
Aug 07, 2003 8.835 8.835 8.655 8.816 119,587 -0.03(-0.37%)
Aug 06, 2003 8.984 9.067 8.818 8.849 91,651 -0.10(-1.09%)
Aug 05, 2003 9.049 9.063 8.894 8.947 143,603 -0.08(-0.90%)
Aug 04, 2003 9.131 9.131 8.988 9.028 143,113 -0.09(-0.96%)
Aug 01, 2003 9.100 9.182 9.037 9.116 118,607 +0.00(+0.04%)
Jul 31, 2003 9.077 9.120 8.922 9.112 129,390 +0.03(+0.36%)
Jul 30, 2003 8.775 9.110 8.775 9.080 164,923 +0.31(+3.49%)
Jul 29, 2003 8.773 8.812 8.702 8.773 123,753 +0.00(+0.00%)
Jul 28, 2003 8.661 8.849 8.661 8.773 170,559 +0.11(+1.32%)
Jul 25, 2003 8.372 8.690 8.372 8.659 111,991 +0.29(+3.44%)
Jul 24, 2003 8.608 8.727 8.369 8.372 121,793 -0.24(-2.75%)
Jul 23, 2003 8.263 8.608 8.198 8.608 123,018 +0.36(+4.30%)
Jul 22, 2003 8.396 8.437 8.080 8.253 334,258 -0.10(-1.17%)
Jul 21, 2003 7.998 8.363 7.978 8.351 179,136 +0.40(+5.08%)
Jul 18, 2003 7.827 7.970 7.753 7.947 80,868 +0.16(+2.07%)
Jul 17, 2003 7.837 7.837 7.702 7.786 90,916 -0.06(-0.75%)
Jul 16, 2003 7.672 7.892 7.672 7.845 92,386 +0.17(+2.26%)
Jul 15, 2003 7.831 7.917 7.655 7.672 67,880 -0.16(-2.03%)
Jul 14, 2003 7.790 8.039 7.790 7.831 106,599 +0.07(+0.92%)
Jul 11, 2003 7.672 7.817 7.661 7.759 29,896 +0.08(+1.01%)
Jul 10, 2003 7.835 7.845 7.625 7.682 54,647 -0.18(-2.33%)
Jul 09, 2003 7.935 7.957 7.763 7.866 160,022 -0.07(-0.87%)
Jul 08, 2003 7.743 7.947 7.733 7.935 87,975 +0.19(+2.40%)
Jul 07, 2003 7.661 7.753 7.649 7.749 99,003 +0.09(+1.17%)
Jul 03, 2003 7.692 7.710 7.651 7.659 33,327 -0.05(-0.69%)
Jul 02, 2003 7.494 7.712 7.494 7.712 202,907 +0.22(+2.94%)
Jul 01, 2003 7.468 7.508 7.376 7.492 239,666 +0.02(+0.33%)
Jun 30, 2003 7.549 7.549 7.437 7.468 225,452 -0.08(-1.08%)
Jun 27, 2003 7.519 7.559 7.510 7.549 149,729 +0.02(+0.27%)
Jun 26, 2003 7.508 7.549 7.508 7.529 65,920 +0.02(+0.27%)
Jun 25, 2003 7.529 7.549 7.498 7.508 55,137 +0.00(+0.00%)
Jun 24, 2003 7.510 7.543 7.490 7.508 50,726 +0.00(+0.00%)
Jun 23, 2003 7.657 7.661 7.508 7.508 100,228 -0.15(-2.00%)
Jun 20, 2003 7.623 7.753 7.623 7.661 82,584 +0.04(+0.51%)
Jun 19, 2003 7.721 7.770 7.590 7.623 286,226 -0.08(-1.01%)
Jun 18, 2003 7.580 7.700 7.559 7.700 117,382 +0.15(+1.94%)
Jun 17, 2003 7.774 7.774 7.519 7.553 204,622 -0.23(-2.96%)
Jun 16, 2003 7.706 7.819 7.704 7.784 153,160 +0.08(+1.06%)
Jun 13, 2003 7.794 7.794 7.702 7.702 72,046 -0.08(-1.05%)
Jun 12, 2003 7.741 7.810 7.733 7.784 164,923 +0.04(+0.53%)
Jun 11, 2003 7.570 7.753 7.549 7.743 69,596 +0.12(+1.61%)
Jun 10, 2003 7.504 7.621 7.504 7.621 61,509 +0.12(+1.55%)
Jun 09, 2003 7.559 7.570 7.490 7.504 69,106 -0.05(-0.65%)
Jun 06, 2003 7.661 7.661 7.539 7.553 138,947 -0.10(-1.31%)
Jun 05, 2003 7.621 7.723 7.613 7.653 119,587 +0.04(+0.59%)
Jun 04, 2003 7.325 7.627 7.325 7.608 281,325 +0.28(+3.87%)
Jun 03, 2003 7.357 7.357 7.274 7.325 255,349 -0.08(-1.13%)
Jun 02, 2003 7.270 7.435 7.270 7.408 190,409 +0.14(+1.99%)
May 30, 2003 7.223 7.264 7.182 7.264 106,844 +0.06(+0.85%)
May 29, 2003 7.080 7.213 7.080 7.202 138,457 +0.09(+1.29%)
May 28, 2003 7.092 7.141 7.070 7.111 55,628 +0.02(+0.26%)
May 27, 2003 6.937 7.162 6.933 7.092 63,224 +0.16(+2.24%)
May 23, 2003 6.947 6.978 6.931 6.937 77,928 +0.00(+0.00%)
May 22, 2003 6.956 6.978 6.931 6.937 48,031 +0.00(+0.00%)
May 21, 2003 6.941 7.009 6.937 6.937 76,702 -0.00(-0.06%)
May 20, 2003 6.978 6.984 6.907 6.941 85,770 -0.02(-0.23%)
May 19, 2003 7.029 7.151 6.958 6.958 78,663 -0.08(-1.16%)
May 16, 2003 7.131 7.172 7.039 7.039 248,978 -0.12(-1.71%)
May 15, 2003 7.100 7.239 7.070 7.162 176,686 +0.06(+0.86%)
May 14, 2003 7.233 7.284 7.080 7.100 157,326 -0.10(-1.42%)
May 13, 2003 7.366 7.372 7.202 7.202 76,702 -0.19(-2.62%)
May 12, 2003 7.294 7.447 7.284 7.396 85,524 +0.12(+1.63%)
May 09, 2003 7.141 7.294 7.100 7.278 58,323 +0.12(+1.74%)
May 08, 2003 7.141 7.192 7.111 7.153 72,782 +0.01(+0.11%)
May 07, 2003 7.121 7.219 7.119 7.145 97,532 +0.02(+0.34%)
May 06, 2003 7.141 7.188 7.039 7.121 164,188 -0.02(-0.29%)
May 05, 2003 7.202 7.223 7.131 7.141 129,145 -0.06(-0.85%)
May 02, 2003 7.121 7.223 7.111 7.202 65,185 +0.07(+1.00%)
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.