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

KLA-Tencor Corp (NQ: KLAC )

749.48 -10.24 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 28, 2003 32.72 33.62 32.72 33.54 4,674,951 +0.65(+1.97%)
Nov 26, 2003 33.42 33.60 32.44 32.89 12,701,943 -0.41(-1.22%)
Nov 25, 2003 32.86 33.71 32.62 33.30 11,846,413 +0.54(+1.66%)
Nov 24, 2003 31.89 32.86 31.75 32.76 10,639,940 +1.21(+3.83%)
Nov 21, 2003 31.29 31.71 31.29 31.55 10,384,059 +0.25(+0.81%)
Nov 20, 2003 31.66 32.25 31.20 31.29 13,201,370 -0.55(-1.73%)
Nov 19, 2003 31.89 32.06 31.56 31.84 11,861,701 +0.13(+0.40%)
Nov 18, 2003 32.62 32.88 31.70 31.72 12,915,309 -0.62(-1.93%)
Nov 17, 2003 32.49 32.62 31.78 32.34 16,457,963 -0.36(-1.10%)
Nov 14, 2003 33.78 33.95 32.55 32.70 12,138,667 -1.16(-3.43%)
Nov 13, 2003 34.26 34.42 33.36 33.87 13,585,988 -0.56(-1.63%)
Nov 12, 2003 33.94 34.50 33.70 34.43 11,552,031 +0.62(+1.83%)
Nov 11, 2003 33.32 34.04 33.27 33.81 11,133,411 +0.47(+1.41%)
Nov 10, 2003 34.04 34.20 33.24 33.34 9,754,765 -0.77(-2.27%)
Nov 07, 2003 35.03 35.10 34.11 34.11 12,527,697 -0.77(-2.22%)
Nov 06, 2003 34.22 34.96 33.89 34.89 16,287,273 +0.83(+2.42%)
Nov 05, 2003 33.90 34.24 33.57 34.06 10,854,016 +0.26(+0.78%)
Nov 04, 2003 33.68 34.17 33.47 33.80 10,895,891 -0.22(-0.66%)
Nov 03, 2003 33.09 34.10 33.01 34.02 12,352,345 +1.20(+3.67%)
Oct 31, 2003 32.65 32.98 32.41 32.82 9,572,857 +0.10(+0.30%)
Oct 30, 2003 33.09 33.52 32.70 32.72 13,422,684 -0.37(-1.13%)
Oct 29, 2003 32.95 33.29 32.69 33.09 15,133,789 -0.05(-0.16%)
Oct 28, 2003 31.46 33.31 31.38 33.15 24,947,906 +2.28(+7.39%)
Oct 27, 2003 30.95 31.04 30.39 30.86 11,071,814 +0.28(+0.92%)
Oct 24, 2003 30.63 30.94 30.00 30.58 14,195,053 -0.07(-0.22%)
Oct 23, 2003 30.23 30.74 30.17 30.65 36,945,076 -2.61(-7.86%)
Oct 22, 2003 33.93 34.03 33.26 33.27 11,883,423 -1.12(-3.25%)
Oct 21, 2003 34.35 34.47 34.01 34.38 10,750,478 +0.45(+1.32%)
Oct 20, 2003 33.47 33.94 33.24 33.94 11,911,492 +0.36(+1.06%)
Oct 17, 2003 34.80 34.84 33.36 33.58 13,410,575 -1.02(-2.95%)
Oct 16, 2003 34.14 34.62 34.03 34.60 10,958,551 +0.20(+0.58%)
Oct 15, 2003 34.33 34.77 34.07 34.40 21,602,362 +0.70(+2.07%)
Oct 14, 2003 33.15 33.76 32.89 33.70 10,712,655 +0.40(+1.20%)
Oct 13, 2003 33.81 34.09 33.16 33.30 12,652,180 -0.28(-0.84%)
Oct 10, 2003 33.22 33.63 32.99 33.58 11,060,719 +0.30(+0.90%)
Oct 09, 2003 33.17 33.81 32.85 33.28 17,948,946 +0.69(+2.13%)
Oct 08, 2003 32.29 32.84 31.86 32.59 14,571,308 +0.39(+1.21%)
Oct 07, 2003 31.52 32.30 31.45 32.20 14,811,046 +0.28(+0.88%)
Oct 06, 2003 32.09 32.14 31.57 31.92 9,329,177 -0.16(-0.50%)
Oct 03, 2003 30.93 32.54 30.85 32.08 22,797,354 +1.92(+6.37%)
Oct 02, 2003 30.23 30.80 30.06 30.16 13,471,316 -0.09(-0.28%)
Oct 01, 2003 29.83 30.37 29.55 30.25 14,173,977 +0.68(+2.29%)
Sep 30, 2003 30.16 30.20 29.46 29.57 15,908,152 -0.77(-2.55%)
Sep 29, 2003 29.95 30.62 29.92 30.34 16,782,904 +0.66(+2.24%)
Sep 26, 2003 30.27 30.77 29.59 29.68 17,827,826 -0.58(-1.93%)
Sep 25, 2003 30.46 31.22 30.25 30.26 17,575,372 -0.12(-0.40%)
Sep 24, 2003 31.85 32.06 30.35 30.38 15,158,277 -1.56(-4.90%)
Sep 23, 2003 31.58 31.97 31.32 31.95 13,811,114 +0.37(+1.18%)
Sep 22, 2003 31.80 31.92 30.95 31.58 12,757,274 -0.90(-2.77%)
Sep 19, 2003 32.43 32.64 32.17 32.48 11,266,729 -0.06(-0.18%)
Sep 18, 2003 32.46 32.65 32.02 32.53 21,600,880 -0.37(-1.11%)
Sep 17, 2003 32.86 33.19 32.64 32.90 12,861,612 -0.07(-0.23%)
Sep 16, 2003 31.91 33.10 31.64 32.97 15,964,963 +1.17(+3.68%)
Sep 15, 2003 32.48 32.78 31.74 31.80 12,535,014 -0.62(-1.93%)
Sep 12, 2003 32.15 32.50 31.73 32.43 13,844,653 +0.07(+0.23%)
Sep 11, 2003 31.87 32.50 31.16 32.35 20,974,812 +0.51(+1.60%)
Sep 10, 2003 32.91 32.91 31.80 31.84 18,461,806 -1.28(-3.86%)
Sep 09, 2003 33.48 33.62 33.09 33.12 11,899,128 -0.51(-1.52%)
Sep 08, 2003 33.43 33.64 32.95 33.63 14,302,023 +0.49(+1.49%)
Sep 05, 2003 33.07 33.64 32.71 33.14 17,582,314 -0.05(-0.14%)
Sep 04, 2003 32.66 33.44 32.44 33.19 19,677,214 +0.79(+2.44%)
Sep 03, 2003 33.42 33.44 32.17 32.40 21,265,008 -1.05(-3.14%)
Sep 02, 2003 34.09 34.13 33.08 33.44 22,367,164 -0.62(-1.83%)
Aug 29, 2003 33.23 34.14 33.20 34.07 12,118,303 +0.44(+1.29%)
Aug 28, 2003 33.63 33.75 33.10 33.63 10,772,368 +0.10(+0.31%)
Aug 27, 2003 32.86 33.58 32.52 33.53 15,012,945 +0.64(+1.93%)
Aug 26, 2003 32.41 32.95 32.10 32.89 13,528,106 +0.25(+0.75%)
Aug 25, 2003 32.59 32.86 32.37 32.65 12,058,623 -0.05(-0.14%)
Aug 22, 2003 33.35 33.68 32.57 32.69 27,144,510 +0.57(+1.79%)
Aug 21, 2003 31.47 32.13 31.24 32.12 16,640,178 +0.97(+3.13%)
Aug 20, 2003 31.00 31.60 30.96 31.15 12,766,579 -0.19(-0.61%)
Aug 19, 2003 31.38 31.50 30.83 31.34 13,787,242 +0.01(+0.04%)
Aug 18, 2003 29.94 31.34 29.91 31.32 17,240,640 +1.52(+5.12%)
Aug 15, 2003 29.80 29.97 29.58 29.80 4,284,377 -0.01(-0.02%)
Aug 14, 2003 29.85 29.85 29.36 29.80 13,688,997 -0.11(-0.38%)
Aug 13, 2003 28.49 30.14 28.35 29.92 26,804,580 +1.50(+5.26%)
Aug 12, 2003 28.25 28.49 27.86 28.42 10,444,304 +0.27(+0.96%)
Aug 11, 2003 27.64 28.25 27.56 28.15 12,479,348 +0.62(+2.27%)
Aug 08, 2003 28.65 28.65 27.40 27.53 16,567,410 -0.99(-3.46%)
Aug 07, 2003 28.80 29.08 28.21 28.52 12,606,037 -0.30(-1.05%)
Aug 06, 2003 28.99 29.36 28.74 28.82 14,037,478 -0.17(-0.57%)
Aug 05, 2003 30.12 30.13 28.97 28.99 12,303,275 -1.14(-3.79%)
Aug 04, 2003 29.99 30.37 29.53 30.13 11,333,567 +0.21(+0.69%)
Aug 01, 2003 29.49 30.06 29.28 29.92 12,352,136 +0.32(+1.08%)
Jul 31, 2003 29.72 30.37 29.59 29.60 14,417,195 +0.24(+0.83%)
Jul 30, 2003 30.00 30.04 29.23 29.36 11,990,218 -0.67(-2.23%)
Jul 29, 2003 30.43 30.47 29.51 30.03 16,158,203 -0.49(-1.60%)
Jul 28, 2003 30.08 30.82 29.80 30.52 14,653,645 +0.46(+1.54%)
Jul 25, 2003 29.36 30.09 29.12 30.05 17,521,240 +0.18(+0.59%)
Jul 24, 2003 30.72 30.74 29.81 29.87 18,176,320 -0.73(-2.40%)
Jul 23, 2003 30.00 30.63 29.68 30.61 17,723,662 +0.64(+2.12%)
Jul 22, 2003 29.02 30.03 28.96 29.97 25,418,684 +1.51(+5.32%)
Jul 21, 2003 28.70 28.74 28.19 28.46 12,141,512 -0.35(-1.21%)
Jul 18, 2003 28.85 29.03 28.48 28.81 14,597,979 -0.07(-0.26%)
Jul 17, 2003 29.00 29.27 28.62 28.88 18,783,936 -0.79(-2.67%)
Jul 16, 2003 29.79 29.80 28.91 29.67 21,515,420 +0.28(+0.94%)
Jul 15, 2003 29.27 29.74 28.93 29.40 29,133,486 +0.54(+1.89%)
Jul 14, 2003 28.17 29.27 28.11 28.85 22,240,126 +1.40(+5.12%)
Jul 11, 2003 27.89 28.02 27.15 27.45 12,725,492 -0.41(-1.48%)
Jul 10, 2003 27.95 28.11 27.66 27.86 12,818,929 -0.36(-1.26%)
Jul 09, 2003 28.28 28.56 27.79 28.22 14,006,242 -0.15(-0.53%)
Jul 08, 2003 28.06 28.42 27.80 28.37 16,774,893 -0.05(-0.16%)
Jul 07, 2003 27.04 28.44 26.99 28.41 18,216,630 +1.77(+6.62%)
Jul 03, 2003 26.65 27.19 26.56 26.65 7,330,312 -0.40(-1.48%)
Jul 02, 2003 26.85 27.04 26.57 27.05 12,702,414 +0.20(+0.74%)
Jul 01, 2003 26.34 26.95 25.80 26.85 16,420,654 +0.22(+0.84%)
Jun 30, 2003 26.75 27.14 26.52 26.62 10,411,323 +0.02(+0.06%)
Jun 27, 2003 26.85 27.29 26.48 26.61 12,458,059 -0.23(-0.88%)
Jun 26, 2003 26.45 26.90 26.31 26.84 12,411,990 +0.53(+2.00%)
Jun 25, 2003 26.36 27.10 26.19 26.31 14,753,111 +0.00(+0.02%)
Jun 24, 2003 26.59 26.91 26.20 26.31 18,190,804 -0.54(-2.02%)
Jun 23, 2003 26.97 27.48 26.53 26.85 14,792,898 -0.17(-0.62%)
Jun 20, 2003 27.63 27.79 26.69 27.02 15,404,353 -0.13(-0.47%)
Jun 19, 2003 27.80 28.00 27.13 27.15 14,916,794 -0.61(-2.21%)
Jun 18, 2003 26.84 27.99 26.49 27.76 20,009,990 +0.68(+2.49%)
Jun 17, 2003 27.19 27.38 26.62 27.08 15,615,501 +0.05(+0.20%)
Jun 16, 2003 26.30 27.11 26.12 27.03 16,969,638 +0.92(+3.51%)
Jun 13, 2003 27.16 27.38 26.10 26.11 20,210,492 -1.16(-4.26%)
Jun 12, 2003 27.64 27.70 26.91 27.28 13,178,229 -0.40(-1.43%)
Jun 11, 2003 27.08 27.89 26.80 27.67 19,547,908 +0.09(+0.33%)
Jun 10, 2003 27.21 27.63 26.79 27.58 17,381,288 +0.07(+0.27%)
Jun 09, 2003 27.80 27.94 27.11 27.51 17,561,898 -0.64(-2.26%)
Jun 06, 2003 28.65 29.57 27.68 28.14 28,105,144 -0.14(-0.51%)
Jun 05, 2003 27.83 28.36 27.47 28.29 23,189,070 +0.14(+0.51%)
Jun 04, 2003 27.00 28.17 26.79 28.14 28,645,926 +1.00(+3.69%)
Jun 03, 2003 26.07 27.19 26.02 27.14 22,734,666 +1.08(+4.16%)
Jun 02, 2003 26.88 27.05 25.90 26.06 23,125,900 -0.44(-1.64%)
May 30, 2003 25.59 26.64 25.54 26.49 29,372,030 +1.11(+4.36%)
May 29, 2003 24.17 25.47 24.04 25.39 28,016,498 +1.24(+5.15%)
May 28, 2003 24.20 24.49 23.86 24.14 17,187,242 +0.01(+0.05%)
May 27, 2003 22.74 24.27 22.66 24.13 15,652,321 +1.25(+5.49%)
May 23, 2003 22.98 23.21 22.74 22.88 11,413,140 -0.13(-0.55%)
May 22, 2003 22.54 23.14 22.38 23.00 14,148,810 +0.45(+2.01%)
May 21, 2003 22.56 22.64 22.18 22.55 19,538,484 -0.05(-0.23%)
May 20, 2003 22.36 22.88 22.35 22.60 18,110,532 +0.21(+0.92%)
May 19, 2003 23.05 23.20 22.30 22.40 18,964,372 -0.88(-3.77%)
May 16, 2003 23.72 24.01 22.98 23.27 19,939,142 -0.78(-3.24%)
May 15, 2003 24.07 24.25 23.65 24.05 13,178,404 +0.25(+1.04%)
May 14, 2003 24.41 24.47 23.67 23.80 19,554,190 -0.69(-2.83%)
May 13, 2003 24.80 24.86 24.30 24.50 17,681,956 -0.50(-2.02%)
May 12, 2003 24.26 25.09 24.02 25.00 21,325,038 +0.65(+2.68%)
May 09, 2003 23.89 24.37 23.71 24.35 13,280,487 +0.82(+3.48%)
May 08, 2003 23.78 23.90 23.36 23.53 15,903,779 -0.56(-2.33%)
May 07, 2003 24.41 24.56 23.84 24.09 15,743,935 -0.61(-2.46%)
May 06, 2003 24.24 24.97 24.09 24.70 18,504,210 +0.38(+1.56%)
May 05, 2003 24.23 24.91 23.94 24.32 20,191,994 +0.17(+0.69%)
May 02, 2003 23.55 24.23 23.44 24.15 17,370,818 +0.64(+2.70%)
May 01, 2003 23.47 23.64 22.89 23.52 16,496,213 +0.02(+0.10%)
Apr 30, 2003 23.43 23.76 23.32 23.50 19,450,710 -0.11(-0.49%)
Apr 29, 2003 23.37 23.83 22.92 23.61 22,725,418 +0.62(+2.72%)
Apr 28, 2003 22.33 23.03 22.10 22.99 19,925,880 +0.67(+3.00%)
Apr 25, 2003 23.15 23.15 22.19 22.31 17,995,188 -1.12(-4.79%)
Apr 24, 2003 22.92 23.56 22.86 23.44 20,333,168 -0.01(-0.05%)
Apr 23, 2003 23.83 23.93 23.09 23.45 25,948,472 -0.54(-2.25%)
Apr 22, 2003 23.23 24.02 23.01 23.99 25,635,066 +0.58(+2.50%)
Apr 21, 2003 22.99 23.46 22.60 23.40 21,357,844 +0.51(+2.23%)
Apr 17, 2003 22.02 23.11 21.90 22.89 26,761,652 +0.83(+3.74%)
Apr 16, 2003 21.89 22.56 21.87 22.07 25,573,468 +0.66(+3.08%)
Apr 15, 2003 20.95 21.74 20.80 21.41 24,494,520 +0.10(+0.46%)
Apr 14, 2003 21.00 21.35 20.66 21.31 20,226,720 +0.42(+2.00%)
Apr 11, 2003 21.62 21.76 20.76 20.89 18,396,018 -0.56(-2.62%)
Apr 10, 2003 21.13 21.50 20.78 21.46 15,217,636 +0.36(+1.71%)
Apr 09, 2003 21.58 21.77 20.89 21.09 17,538,514 -0.37(-1.74%)
Apr 08, 2003 21.83 21.93 21.34 21.47 18,490,774 -0.59(-2.68%)
Apr 07, 2003 22.86 22.92 22.00 22.06 18,810,286 +0.19(+0.86%)
Apr 04, 2003 22.23 22.27 21.63 21.87 15,463,859 -0.35(-1.57%)
Apr 03, 2003 22.16 22.51 21.74 22.22 18,766,486 +0.25(+1.12%)
Apr 02, 2003 21.32 22.10 21.31 21.97 19,652,086 +1.23(+5.94%)
Apr 01, 2003 20.60 21.07 20.48 20.74 18,034,102 +0.14(+0.69%)
Mar 31, 2003 21.11 21.20 20.53 20.60 22,892,554 -1.04(-4.79%)
Mar 28, 2003 21.91 22.10 21.51 21.63 13,378,404 -0.37(-1.67%)
Mar 27, 2003 21.71 22.22 21.64 22.00 20,189,502 +0.02(+0.10%)
Mar 26, 2003 21.97 22.37 21.84 21.98 21,676,624 +0.10(+0.47%)
Mar 25, 2003 21.70 22.00 21.40 21.87 26,653,746 -0.09(-0.39%)
Mar 24, 2003 22.38 22.52 21.89 21.96 22,237,864 -0.96(-4.18%)
Mar 21, 2003 23.25 23.36 22.56 22.92 32,891,666 +0.14(+0.60%)
Mar 20, 2003 22.40 23.35 22.24 22.78 37,331,508 +0.28(+1.22%)
Mar 19, 2003 21.71 22.75 21.57 22.50 30,700,536 +0.65(+2.99%)
Mar 18, 2003 21.27 21.86 21.09 21.85 23,001,808 +0.45(+2.12%)
Mar 17, 2003 20.01 21.65 19.98 21.40 31,039,642 +1.30(+6.44%)
Mar 14, 2003 20.43 20.61 19.87 20.10 26,044,008 -0.17(-0.82%)
Mar 13, 2003 19.60 20.33 19.20 20.27 24,804,262 +1.02(+5.30%)
Mar 12, 2003 18.53 19.27 18.50 19.25 24,041,016 +0.71(+3.83%)
Mar 11, 2003 18.58 18.77 18.38 18.54 16,681,709 +0.01(+0.06%)
Mar 10, 2003 19.11 19.21 18.48 18.53 17,351,798 -0.85(-4.41%)
Mar 07, 2003 18.97 19.51 18.77 19.38 21,465,860 -0.06(-0.30%)
Mar 06, 2003 19.46 19.63 19.14 19.44 16,711,549 -0.09(-0.47%)
Mar 05, 2003 19.66 19.78 19.26 19.53 15,948,975 -0.07(-0.38%)
Mar 04, 2003 19.74 19.90 19.48 19.60 14,676,156 -0.08(-0.41%)
Mar 03, 2003 20.63 20.83 19.63 19.68 17,246,224 -0.80(-3.92%)
Feb 28, 2003 20.15 20.54 19.91 20.49 14,680,518 +0.36(+1.76%)
Feb 27, 2003 19.76 20.17 19.40 20.13 19,799,016 +0.62(+3.17%)
Feb 26, 2003 19.94 20.29 19.40 19.51 16,170,767 -0.55(-2.74%)
Feb 25, 2003 19.90 20.11 19.48 20.06 17,250,760 -0.19(-0.93%)
Feb 24, 2003 20.08 20.58 19.92 20.25 17,477,614 +0.17(+0.83%)
Feb 21, 2003 20.49 20.49 19.84 20.09 15,724,914 -0.15(-0.74%)
Feb 20, 2003 20.01 20.41 19.89 20.23 14,949,950 +0.38(+1.90%)
Feb 19, 2003 20.06 20.12 19.57 19.86 14,945,936 -0.26(-1.31%)
Feb 18, 2003 19.83 20.20 19.80 20.12 21,195,208 +0.46(+2.33%)
Feb 14, 2003 18.50 19.67 18.46 19.66 24,853,296 +1.23(+6.65%)
Feb 13, 2003 18.40 18.54 18.01 18.44 17,711,622 +0.07(+0.41%)
Feb 12, 2003 18.30 18.78 18.22 18.36 19,958,510 -0.03(-0.19%)
Feb 11, 2003 18.57 18.73 18.12 18.40 17,808,120 -0.11(-0.59%)
Feb 10, 2003 18.14 18.73 17.95 18.50 17,747,918 +0.37(+2.05%)
Feb 07, 2003 18.68 18.73 17.96 18.13 14,660,974 -0.34(-1.83%)
Feb 06, 2003 18.76 19.07 18.34 18.47 21,080,210 -0.32(-1.71%)
Feb 05, 2003 18.77 19.40 18.65 18.79 27,110,832 +0.28(+1.52%)
Feb 04, 2003 18.22 18.63 18.14 18.51 22,045,732 +0.04(+0.22%)
Feb 03, 2003 18.83 19.03 18.44 18.47 20,013,304 -0.23(-1.26%)
Jan 31, 2003 18.10 18.92 17.88 18.70 34,679,512 -0.64(-3.29%)
Jan 30, 2003 20.52 20.68 19.32 19.34 23,024,710 -1.17(-5.70%)
Jan 29, 2003 20.03 20.66 19.66 20.51 27,795,578 +0.64(+3.23%)
Jan 28, 2003 19.99 20.21 19.50 19.87 23,352,230 +0.09(+0.43%)
Jan 27, 2003 19.60 20.18 19.51 19.78 19,635,508 +0.03(+0.17%)
Jan 24, 2003 20.40 20.57 19.66 19.75 31,354,898 -1.12(-5.36%)
Jan 23, 2003 21.25 21.48 20.45 20.87 29,640,066 +0.12(+0.58%)
Jan 22, 2003 20.72 21.28 20.46 20.74 24,964,280 +0.27(+1.32%)
Jan 21, 2003 20.95 21.12 20.44 20.48 20,350,966 -0.17(-0.81%)
Jan 17, 2003 21.21 21.43 20.49 20.64 24,877,728 -1.04(-4.78%)
Jan 16, 2003 22.36 22.58 21.52 21.68 24,073,446 -0.36(-1.61%)
Jan 15, 2003 22.22 22.43 21.56 22.03 31,741,596 -0.69(-3.03%)
Jan 14, 2003 23.28 23.67 22.56 22.72 33,634,072 -0.46(-1.98%)
Jan 13, 2003 24.24 24.43 22.99 23.18 28,086,124 -0.55(-2.32%)
Jan 10, 2003 22.74 23.95 22.64 23.73 28,941,534 +0.54(+2.35%)
Jan 09, 2003 22.94 23.70 22.88 23.19 24,575,664 +0.62(+2.74%)
Jan 08, 2003 22.98 23.11 22.38 22.57 19,488,926 -0.62(-2.67%)
Jan 07, 2003 23.41 23.90 22.99 23.19 22,861,180 -0.22(-0.93%)
Jan 06, 2003 22.73 23.76 22.53 23.40 27,235,774 +1.05(+4.72%)
Jan 03, 2003 21.25 22.36 21.17 22.35 22,368,212 +0.94(+4.39%)
Jan 02, 2003 20.83 21.48 20.30 21.41 22,293,524 +1.14(+5.63%)
Dec 31, 2002 20.39 20.69 20.14 20.27 11,326,936 -0.11(-0.56%)
Dec 30, 2002 20.85 21.05 20.26 20.38 10,970,428 -0.36(-1.74%)
Dec 27, 2002 20.96 21.15 20.64 20.74 8,453,932 -0.25(-1.20%)
Dec 26, 2002 21.55 21.89 20.99 21.00 10,675,519 -0.38(-1.80%)
Dec 24, 2002 21.38 21.78 21.34 21.38 7,099,620 -0.10(-0.48%)
Dec 23, 2002 21.11 21.72 20.55 21.48 13,875,016 +0.74(+3.56%)
Dec 20, 2002 21.11 21.46 20.55 20.74 17,866,404 -0.13(-0.63%)
Dec 19, 2002 20.54 21.05 20.29 20.88 23,471,588 +0.30(+1.48%)
Dec 18, 2002 21.23 21.26 20.44 20.57 21,631,812 -1.15(-5.27%)
Dec 17, 2002 22.38 22.69 21.51 21.72 23,239,326 -0.72(-3.22%)
Dec 16, 2002 21.44 22.45 21.04 22.44 22,890,148 +1.21(+5.72%)
Dec 13, 2002 22.67 22.87 21.12 21.23 15,420,757 -0.78(-3.54%)
Dec 12, 2002 22.67 22.87 21.76 22.01 22,327,204 -0.41(-1.82%)
Dec 11, 2002 22.01 22.70 21.69 22.41 24,686,648 +0.14(+0.64%)
Dec 10, 2002 21.60 22.52 21.56 22.27 25,963,480 +0.89(+4.15%)
Dec 09, 2002 22.41 22.46 21.32 21.38 22,944,592 -1.25(-5.54%)
Dec 06, 2002 22.09 22.98 21.93 22.64 24,607,772 +0.09(+0.38%)
Dec 05, 2002 23.29 23.43 22.14 22.55 29,821,024 -0.42(-1.85%)
Dec 04, 2002 23.41 23.47 22.72 22.97 40,970,840 -1.25(-5.18%)
Dec 03, 2002 25.28 25.29 24.23 24.23 28,057,854 -1.41(-5.50%)
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.