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

Mks Instruments Inc (NQ: MKSI )

130.50 +2.88 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 22.42 22.92 22.40 22.89 741,547 +0.31(+1.36%)
Aug 28, 2003 21.66 22.66 21.63 22.59 778,690 +0.96(+4.42%)
Aug 27, 2003 19.87 21.84 19.84 21.63 665,937 +0.83(+4.00%)
Aug 26, 2003 19.32 20.96 19.12 20.80 428,532 +0.79(+3.95%)
Aug 25, 2003 20.05 20.46 19.18 20.01 459,545 -0.74(-3.57%)
Aug 22, 2003 20.84 21.26 20.56 20.75 735,055 +0.14(+0.69%)
Aug 21, 2003 19.59 20.75 19.59 20.61 372,997 +0.71(+3.55%)
Aug 20, 2003 19.74 20.19 19.28 19.90 380,570 -0.07(-0.33%)
Aug 19, 2003 19.92 19.97 19.55 19.97 239,689 +0.12(+0.63%)
Aug 18, 2003 18.16 19.92 18.09 19.84 308,447 +1.14(+6.09%)
Aug 15, 2003 18.57 18.72 18.52 18.70 68,517 +0.12(+0.63%)
Aug 14, 2003 18.64 18.82 18.14 18.58 325,395 -0.13(-0.71%)
Aug 13, 2003 18.29 18.98 17.89 18.72 220,576 +0.43(+2.37%)
Aug 12, 2003 17.39 18.29 16.96 18.29 257,239 +0.77(+4.42%)
Aug 11, 2003 16.72 17.59 16.71 17.51 303,278 +0.45(+2.63%)
Aug 08, 2003 17.50 17.80 16.90 17.06 356,529 -0.39(-2.24%)
Aug 07, 2003 17.09 17.66 17.01 17.45 311,091 -0.16(-0.90%)
Aug 06, 2003 17.97 17.98 17.31 17.61 253,993 -0.41(-2.26%)
Aug 05, 2003 17.69 18.43 17.69 18.02 214,686 -0.52(-2.83%)
Aug 04, 2003 17.79 18.54 17.79 18.54 226,707 +0.14(+0.77%)
Aug 01, 2003 18.72 18.72 18.03 18.40 277,073 -0.30(-1.60%)
Jul 31, 2003 18.29 19.32 18.25 18.70 344,027 +0.24(+1.31%)
Jul 30, 2003 18.78 18.88 18.43 18.46 265,653 -0.48(-2.51%)
Jul 29, 2003 19.04 19.34 18.67 18.93 349,677 -0.82(-4.13%)
Jul 28, 2003 18.65 19.92 18.56 19.75 316,140 +0.52(+2.73%)
Jul 25, 2003 18.54 19.44 18.53 19.23 417,473 +0.23(+1.23%)
Jul 24, 2003 19.81 19.92 18.99 18.99 456,299 -0.56(-2.85%)
Jul 23, 2003 19.09 19.93 18.88 19.55 811,626 +0.54(+2.84%)
Jul 22, 2003 17.50 19.21 17.48 19.01 608,239 +1.68(+9.70%)
Jul 21, 2003 17.72 18.13 17.22 17.33 271,784 -0.69(-3.83%)
Jul 18, 2003 17.59 18.21 17.17 18.02 613,528 +0.43(+2.46%)
Jul 17, 2003 18.37 18.38 17.22 17.59 602,469 -1.26(-6.66%)
Jul 16, 2003 19.14 19.62 18.24 18.84 552,824 -0.13(-0.66%)
Jul 15, 2003 18.15 19.68 18.14 18.97 1,063,817 +0.88(+4.88%)
Jul 14, 2003 17.19 18.17 17.05 18.09 440,913 +1.20(+7.09%)
Jul 11, 2003 16.59 17.01 16.58 16.89 283,398 +0.29(+1.75%)
Jul 10, 2003 16.45 16.66 16.22 16.60 339,580 -0.25(-1.48%)
Jul 09, 2003 16.85 17.10 16.43 16.85 315,539 -0.03(-0.20%)
Jul 08, 2003 16.65 17.10 16.60 16.88 369,270 +0.18(+1.10%)
Jul 07, 2003 15.43 16.80 15.36 16.70 396,557 +1.38(+9.02%)
Jul 03, 2003 15.47 15.92 15.22 15.32 200,021 -0.54(-3.41%)
Jul 02, 2003 14.64 15.86 14.79 15.86 568,813 +1.21(+8.30%)
Jul 01, 2003 14.95 15.06 14.33 14.64 612,085 -0.52(-3.46%)
Jun 30, 2003 14.98 15.51 14.87 15.17 771,237 +0.07(+0.44%)
Jun 27, 2003 15.31 15.45 14.90 15.10 261,326 -0.16(-1.04%)
Jun 26, 2003 14.82 15.36 14.66 15.26 261,687 +0.52(+3.50%)
Jun 25, 2003 14.43 15.13 14.43 14.74 174,297 +0.25(+1.72%)
Jun 24, 2003 14.30 14.70 14.23 14.49 296,065 +0.03(+0.23%)
Jun 23, 2003 15.16 15.18 14.33 14.46 277,914 -0.77(-5.08%)
Jun 20, 2003 15.33 15.33 14.86 15.23 315,058 +0.01(+0.06%)
Jun 19, 2003 15.17 15.55 15.07 15.22 491,880 -0.07(-0.44%)
Jun 18, 2003 14.77 15.37 14.63 15.29 286,689 +0.42(+2.80%)
Jun 17, 2003 14.55 15.06 14.28 14.87 398,961 +0.52(+3.59%)
Jun 16, 2003 14.00 14.41 13.89 14.36 325,996 +0.32(+2.25%)
Jun 13, 2003 14.73 14.79 13.89 14.04 261,807 -0.77(-5.22%)
Jun 12, 2003 14.62 14.89 14.33 14.82 192,088 +0.23(+1.60%)
Jun 11, 2003 14.47 14.65 14.08 14.58 425,647 +0.00(+0.00%)
Jun 10, 2003 14.97 14.98 14.14 14.58 936,039 -0.55(-3.63%)
Jun 09, 2003 16.31 16.01 15.18 15.13 520,742 -1.18(-7.24%)
Jun 06, 2003 17.16 17.59 15.92 16.31 560,397 -0.54(-3.21%)
Jun 05, 2003 16.73 16.96 16.37 16.85 438,869 -0.06(-0.34%)
Jun 04, 2003 16.98 17.14 16.45 16.91 528,422 -0.11(-0.63%)
Jun 03, 2003 16.11 17.11 15.78 17.02 697,551 +0.88(+5.45%)
Jun 02, 2003 16.26 16.75 16.02 16.14 637,929 -0.08(-0.51%)
May 30, 2003 15.09 16.56 15.06 16.22 682,045 +1.15(+7.62%)
May 29, 2003 14.56 15.23 14.52 15.07 394,754 +0.50(+3.42%)
May 28, 2003 14.30 14.84 14.18 14.58 241,252 +0.20(+1.39%)
May 27, 2003 13.46 14.47 13.44 14.38 297,267 +0.86(+6.34%)
May 23, 2003 13.16 13.71 13.15 13.52 119,724 +0.05(+0.37%)
May 22, 2003 13.18 13.52 13.14 13.47 101,573 +0.27(+2.08%)
May 21, 2003 13.18 13.29 13.12 13.19 164,440 -0.03(-0.25%)
May 20, 2003 13.17 13.43 13.10 13.23 243,656 +0.16(+1.21%)
May 19, 2003 13.33 13.44 13.03 13.07 187,400 -0.63(-4.61%)
May 16, 2003 14.03 14.26 12.74 13.70 868,724 -0.53(-3.74%)
May 15, 2003 14.26 14.48 13.93 14.23 222,860 +0.04(+0.29%)
May 14, 2003 14.15 14.27 13.78 14.19 180,308 +0.05(+0.35%)
May 13, 2003 14.18 14.23 13.98 14.14 258,080 -0.11(-0.76%)
May 12, 2003 13.19 14.56 13.19 14.25 590,328 +1.01(+7.60%)
May 09, 2003 12.77 13.33 12.69 13.24 190,886 +0.67(+5.36%)
May 08, 2003 12.41 12.68 12.41 12.57 186,558 -0.02(-0.13%)
May 07, 2003 12.69 12.86 12.48 12.59 189,684 -0.14(-1.11%)
May 06, 2003 12.60 12.81 12.53 12.73 253,873 +0.05(+0.39%)
May 05, 2003 12.64 13.06 12.63 12.68 374,319 -0.07(-0.59%)
May 02, 2003 11.40 12.77 11.40 12.75 500,415 +1.36(+11.98%)
May 01, 2003 11.52 11.65 11.03 11.39 318,424 -0.18(-1.58%)
Apr 30, 2003 11.77 11.85 11.36 11.57 256,277 -0.20(-1.70%)
Apr 29, 2003 11.88 12.36 11.77 11.77 268,538 -0.08(-0.70%)
Apr 28, 2003 11.36 12.00 11.36 11.85 217,932 +0.49(+4.31%)
Apr 25, 2003 11.74 11.78 11.25 11.36 219,495 -0.59(-4.93%)
Apr 24, 2003 11.26 12.03 11.23 11.95 419,877 +0.48(+4.21%)
Apr 23, 2003 11.31 11.73 11.19 11.47 352,081 +0.27(+2.38%)
Apr 22, 2003 10.73 11.37 10.61 11.21 283,684 +0.39(+3.62%)
Apr 21, 2003 10.98 10.98 10.27 10.81 303,518 +0.08(+0.78%)
Apr 17, 2003 10.15 10.93 10.09 10.73 382,974 +0.60(+5.92%)
Apr 16, 2003 10.52 10.67 10.01 10.13 341,743 -0.06(-0.58%)
Apr 15, 2003 10.14 10.22 9.933 10.19 139,197 +0.02(+0.25%)
Apr 14, 2003 10.04 10.18 9.858 10.17 160,113 +0.12(+1.16%)
Apr 11, 2003 10.27 10.36 9.875 10.05 127,057 -0.12(-1.15%)
Apr 10, 2003 9.925 10.24 9.808 10.17 177,182 +0.18(+1.83%)
Apr 09, 2003 10.63 10.63 9.916 9.983 322,270 -0.60(-5.66%)
Apr 08, 2003 11.04 11.05 10.51 10.58 281,641 -0.45(-4.07%)
Apr 07, 2003 11.31 11.50 11.03 11.03 245,459 +0.17(+1.53%)
Apr 04, 2003 11.31 11.31 10.75 10.86 279,477 -0.28(-2.54%)
Apr 03, 2003 11.23 11.35 10.92 11.15 327,439 +0.05(+0.46%)
Apr 02, 2003 10.68 11.21 10.67 11.10 307,485 +0.67(+6.47%)
Apr 01, 2003 10.48 10.59 10.28 10.42 273,106 +0.02(+0.24%)
Mar 31, 2003 10.31 10.61 10.09 10.40 442,893 -0.08(-0.72%)
Mar 28, 2003 10.72 10.83 10.42 10.47 232,994 -0.26(-2.39%)
Mar 27, 2003 10.41 10.80 10.32 10.73 228,517 +0.14(+1.34%)
Mar 26, 2003 10.55 10.68 10.36 10.59 223,886 +0.07(+0.71%)
Mar 25, 2003 10.37 10.64 10.23 10.52 253,979 +0.06(+0.56%)
Mar 24, 2003 10.52 10.52 10.26 10.46 235,848 -0.28(-2.63%)
Mar 21, 2003 11.01 11.15 10.69 10.74 207,167 -0.06(-0.54%)
Mar 20, 2003 10.80 11.02 10.62 10.80 251,714 -0.05(-0.46%)
Mar 19, 2003 11.09 11.21 10.80 10.85 357,009 -0.29(-2.61%)
Mar 18, 2003 11.42 11.44 10.92 11.14 800,248 -0.17(-1.47%)
Mar 17, 2003 10.02 11.37 9.966 11.31 636,226 +1.26(+12.50%)
Mar 14, 2003 10.61 10.61 9.916 10.05 501,281 -0.40(-3.82%)
Mar 13, 2003 9.941 10.57 9.792 10.45 408,217 +0.72(+7.35%)
Mar 12, 2003 9.750 9.933 8.885 9.733 418,037 +0.02(+0.26%)
Mar 11, 2003 9.683 9.841 9.609 9.708 382,974 +0.02(+0.17%)
Mar 10, 2003 9.534 9.775 9.392 9.692 472,647 -0.04(-0.41%)
Mar 07, 2003 9.650 9.833 9.201 9.732 340,421 -0.04(-0.44%)
Mar 06, 2003 9.841 9.983 9.650 9.775 263,490 -0.12(-1.18%)
Mar 05, 2003 9.950 10.04 9.675 9.891 468,560 -0.06(-0.59%)
Mar 04, 2003 10.69 10.71 9.891 9.950 625,308 -0.71(-6.64%)
Mar 03, 2003 11.11 11.22 10.62 10.66 287,891 -0.37(-3.32%)
Feb 28, 2003 11.16 11.20 10.89 11.02 278,756 -0.09(-0.82%)
Feb 27, 2003 10.93 11.16 10.85 11.11 230,433 +0.21(+1.91%)
Feb 26, 2003 11.19 11.31 10.81 10.91 214,326 -0.31(-2.74%)
Feb 25, 2003 11.34 11.34 10.66 11.21 471,565 -0.19(-1.68%)
Feb 24, 2003 11.65 11.75 11.35 11.41 149,535 -0.24(-2.07%)
Feb 21, 2003 11.66 11.72 11.33 11.65 233,438 -0.07(-0.57%)
Feb 20, 2003 11.43 11.79 11.35 11.71 469,041 +0.29(+2.55%)
Feb 19, 2003 11.31 11.42 11.02 11.42 490,437 +0.28(+2.54%)
Feb 18, 2003 11.51 11.60 11.12 11.14 250,387 -0.08(-0.74%)
Feb 14, 2003 10.84 11.34 10.80 11.22 357,731 +0.37(+3.37%)
Feb 13, 2003 10.80 10.89 10.47 10.86 341,864 +0.15(+1.40%)
Feb 12, 2003 10.72 10.98 10.49 10.71 643,219 -0.20(-1.83%)
Feb 11, 2003 11.31 11.41 10.75 10.91 677,958 -0.32(-2.89%)
Feb 10, 2003 10.80 11.31 10.62 11.23 530,947 +0.44(+4.09%)
Feb 07, 2003 10.86 11.03 10.70 10.79 702,360 +0.01(+0.08%)
Feb 06, 2003 10.85 11.06 10.67 10.78 434,542 -0.07(-0.69%)
Feb 05, 2003 10.49 11.81 10.43 10.86 1,610,992 +0.87(+8.75%)
Feb 04, 2003 10.73 10.76 9.866 9.983 1,165,391 -0.84(-7.76%)
Feb 03, 2003 11.12 11.21 10.78 10.82 498,010 -0.47(-4.13%)
Jan 31, 2003 11.97 12.00 10.73 11.29 1,541,153 -0.98(-8.00%)
Jan 30, 2003 12.93 13.09 12.17 12.27 231,466 -0.64(-4.96%)
Jan 29, 2003 12.55 13.05 12.01 12.91 381,892 +0.30(+2.37%)
Jan 28, 2003 12.69 12.89 12.10 12.61 435,984 -0.05(-0.39%)
Jan 27, 2003 13.14 13.16 12.61 12.66 368,429 -0.55(-4.16%)
Jan 24, 2003 13.71 13.71 13.00 13.21 262,528 -0.62(-4.51%)
Jan 23, 2003 13.70 14.33 13.14 13.83 559,075 +0.42(+3.16%)
Jan 22, 2003 13.44 13.81 13.24 13.41 454,977 -0.05(-0.38%)
Jan 21, 2003 13.85 14.00 13.39 13.46 694,907 -0.53(-3.80%)
Jan 17, 2003 15.38 15.38 13.67 13.99 806,217 -1.59(-10.20%)
Jan 16, 2003 15.99 16.14 15.27 15.58 552,343 -0.25(-1.58%)
Jan 15, 2003 15.97 16.06 14.78 15.83 1,354,714 -0.50(-3.06%)
Jan 14, 2003 16.35 17.00 16.22 16.33 782,056 +0.01(+0.05%)
Jan 13, 2003 16.32 16.64 15.99 16.32 677,237 +0.15(+0.93%)
Jan 10, 2003 15.52 16.27 15.26 16.17 288,613 +0.44(+2.80%)
Jan 09, 2003 15.30 15.96 15.26 15.73 517,604 +0.52(+3.44%)
Jan 08, 2003 15.81 15.93 14.66 15.21 672,549 -0.60(-3.78%)
Jan 07, 2003 15.72 16.06 15.50 15.81 628,914 +0.09(+0.58%)
Jan 06, 2003 14.28 16.06 14.18 15.71 567,850 +1.55(+10.92%)
Jan 03, 2003 13.99 14.28 13.90 14.17 353,524 +0.13(+0.95%)
Jan 02, 2003 13.73 14.08 13.41 14.03 589,727 +0.37(+2.68%)
Dec 31, 2002 13.79 13.98 13.52 13.67 309,408 -0.20(-1.44%)
Dec 30, 2002 14.14 14.33 13.63 13.87 279,597 -0.23(-1.65%)
Dec 27, 2002 14.00 14.23 13.92 14.10 276,231 -0.05(-0.35%)
Dec 26, 2002 13.91 14.35 13.81 14.15 436,706 +0.44(+3.22%)
Dec 24, 2002 13.57 13.86 13.51 13.71 424,445 +0.17(+1.23%)
Dec 23, 2002 12.56 13.63 12.56 13.54 572,778 +0.82(+6.41%)
Dec 20, 2002 12.56 12.86 12.56 12.73 457,261 +0.31(+2.48%)
Dec 19, 2002 12.28 12.80 12.22 12.42 806,097 +0.10(+0.81%)
Dec 18, 2002 12.22 12.50 11.90 12.32 817,396 -0.17(-1.33%)
Dec 17, 2002 12.56 13.14 12.48 12.49 539,601 -0.03(-0.27%)
Dec 16, 2002 11.74 12.64 11.70 12.52 784,700 +0.79(+6.74%)
Dec 13, 2002 12.16 12.19 11.61 11.73 519,167 -0.53(-4.34%)
Dec 12, 2002 12.58 12.69 12.18 12.26 288,012 -0.05(-0.41%)
Dec 11, 2002 12.10 12.89 11.71 12.31 481,422 +0.15(+1.23%)
Dec 10, 2002 11.64 12.25 11.64 12.16 729,165 +0.62(+5.41%)
Dec 09, 2002 13.08 13.12 11.54 11.54 634,203 -1.64(-12.44%)
Dec 06, 2002 13.04 13.43 12.69 13.18 274,428 -0.03(-0.19%)
Dec 05, 2002 13.39 13.68 12.94 13.20 199,300 -0.06(-0.44%)
Dec 04, 2002 14.72 14.72 12.79 13.26 864,997 -1.61(-10.85%)
Dec 03, 2002 15.71 15.71 14.82 14.87 347,393 -0.94(-5.94%)
Dec 02, 2002 16.18 16.76 15.56 15.81 525,177 -0.03(-0.16%)
Nov 29, 2002 16.26 16.35 15.76 15.84 225,144 -0.39(-2.41%)
Nov 27, 2002 15.44 16.25 15.32 16.23 465,795 +0.97(+6.38%)
Nov 26, 2002 15.57 15.61 14.79 15.26 564,484 -0.34(-2.19%)
Nov 25, 2002 14.18 15.65 14.13 15.60 1,088,219 +1.56(+11.08%)
Nov 22, 2002 13.56 14.25 13.31 14.04 535,394 +0.42(+3.11%)
Nov 21, 2002 12.71 14.05 12.71 13.62 716,664 +1.08(+8.63%)
Nov 20, 2002 11.73 12.71 11.61 12.54 349,196 +0.90(+7.72%)
Nov 19, 2002 11.67 12.13 11.31 11.64 257,960 -0.03(-0.29%)
Nov 18, 2002 11.85 12.18 11.36 11.67 511,233 -0.09(-0.78%)
Nov 15, 2002 11.64 11.93 11.32 11.76 224,423 +0.07(+0.57%)
Nov 14, 2002 10.89 11.85 10.66 11.70 526,860 +1.03(+9.66%)
Nov 13, 2002 11.03 11.29 10.65 10.67 497,409 -0.44(-3.96%)
Nov 12, 2002 10.91 11.51 10.70 11.11 397,278 +0.29(+2.69%)
Nov 11, 2002 11.54 11.58 10.57 10.81 417,954 -0.79(-6.81%)
Nov 08, 2002 12.19 12.20 11.45 11.61 716,904 -0.56(-4.58%)
Nov 07, 2002 12.53 12.56 11.94 12.16 524,696 -0.52(-4.13%)
Nov 06, 2002 12.11 12.78 11.98 12.69 677,597 +0.68(+5.68%)
Nov 05, 2002 12.60 12.69 11.75 12.00 434,903 -0.80(-6.24%)
Nov 04, 2002 11.90 13.23 11.89 12.80 801,529 +1.18(+10.16%)
Nov 01, 2002 11.02 11.65 10.62 11.62 421,680 +0.70(+6.40%)
Oct 31, 2002 11.07 11.29 10.52 10.92 365,304 -0.19(-1.72%)
Oct 30, 2002 10.62 11.27 10.62 11.11 496,093 +0.37(+3.49%)
Oct 29, 2002 10.82 11.11 10.22 10.74 1,013,575 -0.11(-1.00%)
Oct 28, 2002 9.958 11.10 9.958 10.85 937,481 +1.01(+10.23%)
Oct 25, 2002 9.251 9.941 9.193 9.841 363,621 +0.47(+5.06%)
Oct 24, 2002 9.642 10.02 9.234 9.367 671,446 -0.12(-1.30%)
Oct 23, 2002 8.311 9.525 7.986 9.490 782,897 +1.04(+12.28%)
Oct 22, 2002 8.677 8.818 7.986 8.452 838,071 -0.36(-4.06%)
Oct 21, 2002 8.211 9.059 7.911 8.810 603,791 +0.54(+6.54%)
Oct 18, 2002 7.487 8.352 6.996 8.269 923,477 +0.80(+10.69%)
Oct 17, 2002 8.111 8.269 7.337 7.471 2,649,326 -0.37(-4.67%)
Oct 16, 2002 9.257 9.426 7.803 7.837 764,512 -1.79(-18.58%)
Oct 15, 2002 9.168 9.800 9.159 9.625 377,508 +0.72(+8.13%)
Oct 14, 2002 8.693 9.010 8.411 8.901 263,971 +0.31(+3.58%)
Oct 11, 2002 8.302 8.793 8.302 8.594 275,991 +0.44(+5.41%)
Oct 10, 2002 7.337 8.444 7.337 8.153 536,356 +0.82(+11.24%)
Oct 09, 2002 7.396 7.820 7.329 7.329 560,157 -0.22(-2.97%)
Oct 08, 2002 8.003 8.286 7.412 7.554 578,428 -0.64(-7.82%)
Oct 07, 2002 8.519 8.702 8.153 8.194 239,088 -0.33(-3.90%)
Oct 04, 2002 9.068 9.151 8.444 8.527 371,434 -0.51(-5.62%)
Oct 03, 2002 9.301 9.475 8.718 9.035 474,090 -0.47(-4.99%)
Oct 02, 2002 9.226 9.841 9.176 9.509 603,551 +0.23(+2.51%)
Oct 01, 2002 9.201 9.450 8.602 9.276 518,686 +0.19(+2.11%)
Sep 30, 2002 9.292 9.401 8.968 9.084 357,009 -0.27(-2.93%)
Sep 27, 2002 9.176 9.817 9.068 9.359 378,646 +0.24(+2.65%)
Sep 26, 2002 9.292 9.525 9.010 9.118 820,882 +0.07(+0.74%)
Sep 25, 2002 8.544 9.193 8.411 9.051 700,316 +0.62(+7.30%)
Sep 24, 2002 8.394 8.735 8.111 8.436 53,900,092 +0.02(+0.20%)
Sep 23, 2002 8.860 8.868 8.228 8.419 452,092 -0.55(-6.12%)
Sep 20, 2002 9.359 9.367 8.843 8.968 312,765 -0.24(-2.62%)
Sep 19, 2002 9.184 9.384 8.943 9.209 256,398 -0.02(-0.27%)
Sep 18, 2002 9.368 9.550 8.985 9.234 316,425 -0.13(-1.42%)
Sep 17, 2002 10.02 10.36 9.234 9.367 357,316 -0.45(-4.58%)
Sep 16, 2002 10.07 10.24 9.692 9.817 11,768,106 -0.30(-2.97%)
Sep 13, 2002 10.20 10.40 10.000 10.12 299,182 -0.16(-1.53%)
Sep 12, 2002 10.76 10.80 10.20 10.27 377,685 -0.54(-5.00%)
Sep 11, 2002 10.74 11.27 10.70 10.81 177,663 +0.04(+0.39%)
Sep 10, 2002 10.53 11.01 10.48 10.77 244,133 +0.29(+2.78%)
Sep 09, 2002 10.58 10.58 10.18 10.48 520,086 -0.02(-0.16%)
Sep 06, 2002 10.57 10.65 10.38 10.50 821,151 +0.35(+3.44%)
Sep 05, 2002 10.52 10.52 10.07 10.15 318,698 -0.60(-5.57%)
Sep 04, 2002 10.48 10.81 10.19 10.75 503,608 +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.