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

Monarch Casino (NQ: MCRI )

67.09 +0.08 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
May 28, 2004 3.366 3.366 3.151 3.234 13,983 +0.02(+0.71%)
May 27, 2004 3.261 3.366 3.124 3.211 13,109 +0.11(+3.70%)
May 26, 2004 3.128 3.149 3.089 3.096 9,831 -0.06(-1.89%)
May 25, 2004 3.041 3.183 3.041 3.156 13,327 -0.11(-3.23%)
May 24, 2004 3.041 3.261 3.041 3.261 10,924 +0.00(+0.00%)
May 21, 2004 3.156 3.261 3.147 3.261 29,932 +0.11(+3.34%)
May 20, 2004 3.140 3.158 3.128 3.156 15,293 +0.04(+1.40%)
May 19, 2004 3.108 3.113 3.108 3.112 1,529 +0.03(+1.12%)
May 18, 2004 3.096 3.124 3.078 3.078 15,512 +0.01(+0.22%)
May 17, 2004 3.041 3.089 3.041 3.071 5,462 -0.02(-0.59%)
May 14, 2004 3.181 3.181 2.998 3.089 57,461 -0.09(-2.88%)
May 13, 2004 3.089 3.181 3.089 3.181 5,025 +0.00(+0.00%)
May 12, 2004 3.261 3.332 3.064 3.181 54,402 -0.08(-2.39%)
May 11, 2004 3.247 3.259 3.215 3.259 4,369 -0.05(-1.59%)
May 10, 2004 3.559 3.572 3.158 3.311 82,587 -0.22(-6.28%)
May 07, 2004 3.559 3.559 3.364 3.533 24,907 +0.10(+2.86%)
May 06, 2004 3.376 3.456 3.339 3.435 21,630 -0.16(-4.52%)
May 05, 2004 3.373 3.646 3.373 3.598 30,150 +0.08(+2.34%)
May 04, 2004 3.389 3.524 3.389 3.515 47,848 +0.11(+3.36%)
May 03, 2004 3.330 3.426 3.318 3.401 27,310 +0.07(+2.06%)
Apr 30, 2004 3.268 3.398 3.250 3.332 37,797 +0.08(+2.61%)
Apr 29, 2004 3.243 3.247 3.204 3.247 5,243 +0.04(+1.36%)
Apr 28, 2004 3.197 3.240 3.197 3.204 13,327 +0.06(+1.82%)
Apr 27, 2004 3.155 3.204 3.089 3.147 7,646 -0.01(-0.43%)
Apr 26, 2004 3.160 3.160 3.160 3.160 218 -0.05(-1.64%)
Apr 23, 2004 3.203 3.215 3.158 3.213 5,680 +0.02(+0.65%)
Apr 22, 2004 3.149 3.192 3.149 3.192 13,109 +0.05(+1.45%)
Apr 21, 2004 3.158 3.170 3.147 3.147 5,680 +0.00(+0.00%)
Apr 20, 2004 3.149 3.149 3.147 3.147 15,512 -0.01(-0.36%)
Apr 19, 2004 3.135 3.170 3.135 3.158 13,764 +0.01(+0.36%)
Apr 16, 2004 3.089 3.165 3.089 3.147 4,806 -0.00(-0.07%)
Apr 15, 2004 3.259 3.259 3.089 3.149 27,966 -0.11(-3.44%)
Apr 14, 2004 3.309 3.398 3.261 3.261 12,016 -0.09(-2.73%)
Apr 13, 2004 3.376 3.376 3.332 3.353 2,840 -0.05(-1.35%)
Apr 12, 2004 3.396 3.398 3.314 3.398 26,218 +0.00(+0.07%)
Apr 08, 2004 3.368 3.396 3.309 3.396 17,915 +0.05(+1.64%)
Apr 07, 2004 3.298 3.410 3.295 3.341 40,856 +0.07(+2.10%)
Apr 06, 2004 3.261 3.293 3.229 3.273 18,352 +0.07(+2.14%)
Apr 05, 2004 3.135 3.204 3.135 3.204 5,462 +0.02(+0.72%)
Apr 02, 2004 3.174 3.204 3.156 3.181 8,520 +0.03(+1.09%)
Apr 01, 2004 3.122 3.154 3.103 3.147 5,680 -0.03(-0.94%)
Mar 31, 2004 3.191 3.261 3.176 3.176 14,638 -0.09(-2.66%)
Mar 30, 2004 3.206 3.263 3.101 3.263 17,697 -0.03(-0.90%)
Mar 29, 2004 3.243 3.353 3.231 3.293 19,008 +0.07(+2.06%)
Mar 26, 2004 3.089 3.227 3.089 3.227 6,336 +0.07(+2.17%)
Mar 25, 2004 3.250 3.250 3.142 3.158 51,344 -0.08(-2.61%)
Mar 24, 2004 3.300 3.307 3.211 3.243 2,621 -0.05(-1.60%)
Mar 23, 2004 3.158 3.353 3.158 3.295 12,453 -0.05(-1.50%)
Mar 22, 2004 3.204 3.353 3.199 3.346 91,108 +0.05(+1.39%)
Mar 19, 2004 3.151 3.307 3.151 3.300 29,277 +0.13(+3.97%)
Mar 18, 2004 3.170 3.238 3.112 3.174 22,940 +0.00(+0.07%)
Mar 17, 2004 3.238 3.238 3.172 3.172 5,680 -0.05(-1.56%)
Mar 16, 2004 3.229 3.238 3.204 3.222 3,495 -0.00(-0.14%)
Mar 15, 2004 3.181 3.227 3.181 3.227 8,083 +0.07(+2.17%)
Mar 12, 2004 3.121 3.199 3.121 3.158 5,462 +0.01(+0.22%)
Mar 11, 2004 3.165 3.175 3.112 3.151 29,495 -0.09(-2.69%)
Mar 10, 2004 3.339 3.341 3.218 3.238 33,428 -0.08(-2.55%)
Mar 09, 2004 3.412 3.412 3.323 3.323 15,949 -0.04(-1.29%)
Mar 08, 2004 3.268 3.410 3.261 3.366 26,873 +0.15(+4.70%)
Mar 05, 2004 3.085 3.263 3.085 3.215 140,923 +0.15(+4.93%)
Mar 04, 2004 3.051 3.066 3.030 3.064 15,293 +0.03(+1.06%)
Mar 03, 2004 3.029 3.032 3.012 3.032 10,268 +0.00(+0.08%)
Mar 02, 2004 2.980 3.030 2.980 3.030 5,243 +0.00(+0.07%)
Mar 01, 2004 2.954 3.030 2.954 3.028 12,016 +0.04(+1.30%)
Feb 27, 2004 2.992 3.009 2.938 2.989 12,235 -0.00(-0.16%)
Feb 26, 2004 3.035 3.035 2.994 2.994 873 -0.02(-0.52%)
Feb 25, 2004 3.007 3.069 2.964 3.009 15,293 +0.03(+1.15%)
Feb 24, 2004 3.012 3.012 2.975 2.975 14,201 -0.03(-0.87%)
Feb 23, 2004 2.998 3.002 2.948 3.001 28,621 +0.05(+1.66%)
Feb 20, 2004 3.030 3.030 2.952 2.952 4,369 +0.00(+0.00%)
Feb 19, 2004 2.975 3.030 2.952 2.952 37,360 -0.02(-0.77%)
Feb 18, 2004 2.980 3.015 2.959 2.975 45,444 -0.04(-1.37%)
Feb 17, 2004 3.062 3.062 2.970 3.016 10,924 +0.05(+1.78%)
Feb 13, 2004 2.977 3.044 2.941 2.964 11,142 -0.03(-1.14%)
Feb 12, 2004 2.956 3.051 2.956 2.998 10,050 -0.03(-0.85%)
Feb 11, 2004 2.934 3.057 2.934 3.024 16,604 +0.06(+1.94%)
Feb 10, 2004 2.975 3.046 2.966 2.966 30,150 +0.01(+0.47%)
Feb 09, 2004 2.952 2.975 2.904 2.952 15,730 +0.00(+0.01%)
Feb 06, 2004 2.883 2.952 2.883 2.952 28,184 +0.03(+1.18%)
Feb 05, 2004 2.831 2.961 2.831 2.918 29,495 +0.06(+2.00%)
Feb 04, 2004 2.803 2.872 2.746 2.860 34,739 +0.10(+3.54%)
Feb 03, 2004 2.712 2.792 2.712 2.763 12,453 +0.04(+1.45%)
Feb 02, 2004 2.678 2.723 2.678 2.723 59,428 +0.05(+1.71%)
Jan 30, 2004 2.648 2.678 2.627 2.678 15,075 +0.03(+1.21%)
Jan 29, 2004 2.678 2.678 2.609 2.645 29,277 -0.03(-1.11%)
Jan 28, 2004 2.657 2.678 2.620 2.675 15,512 +0.02(+0.78%)
Jan 27, 2004 2.655 2.662 2.636 2.655 18,789 +0.00(+0.00%)
Jan 26, 2004 2.586 2.684 2.586 2.655 55,932 +0.05(+1.75%)
Jan 23, 2004 2.620 2.632 2.579 2.609 92,637 +0.00(+0.00%)
Jan 22, 2004 2.609 2.620 2.607 2.609 20,756 +0.00(+0.09%)
Jan 21, 2004 2.627 2.627 2.577 2.607 16,386 +0.02(+0.80%)
Jan 20, 2004 2.591 2.595 2.586 2.586 17,915 +0.04(+1.71%)
Jan 16, 2004 2.577 2.609 2.540 2.543 61,831 -0.00(-0.09%)
Jan 15, 2004 2.552 2.563 2.536 2.545 4,937 -0.05(-2.11%)
Jan 14, 2004 2.609 2.620 2.577 2.600 59,609 +0.01(+0.53%)
Jan 13, 2004 2.586 2.597 2.575 2.586 98,320 +0.00(+0.18%)
Jan 12, 2004 2.586 2.586 2.581 2.581 8,837 +0.05(+2.08%)
Jan 09, 2004 2.531 2.552 2.529 2.529 5,680 -0.02(-0.72%)
Jan 08, 2004 2.581 2.581 2.531 2.547 21,383 +0.00(+0.09%)
Jan 07, 2004 2.584 2.586 2.540 2.545 25,034 -0.04(-1.59%)
Jan 06, 2004 2.577 2.586 2.540 2.586 39,545 +0.00(+0.18%)
Jan 05, 2004 2.577 2.581 2.515 2.581 18,571 +0.04(+1.62%)
Jan 02, 2004 2.563 2.609 2.517 2.540 24,251 -0.01(-0.45%)
Dec 31, 2003 2.563 2.579 2.522 2.552 15,075 -0.01(-0.27%)
Dec 30, 2003 2.504 2.559 2.504 2.559 19,633 +0.03(+1.36%)
Dec 29, 2003 2.517 2.540 2.499 2.524 10,347 +0.02(+0.92%)
Dec 26, 2003 2.517 2.517 2.501 2.501 3,932 -0.02(-0.91%)
Dec 24, 2003 2.524 2.524 2.524 2.524 0 +0.00(+0.00%)
Dec 23, 2003 2.391 2.556 2.391 2.524 52,327 +0.10(+4.06%)
Dec 22, 2003 2.309 2.426 2.309 2.426 69,954 +0.14(+6.11%)
Dec 19, 2003 2.266 2.288 2.266 2.286 6,154 -0.01(-0.60%)
Dec 18, 2003 2.304 2.304 2.277 2.300 20,319 +0.03(+1.52%)
Dec 17, 2003 2.288 2.288 2.117 2.266 836,263 -0.04(-1.78%)
Dec 16, 2003 2.369 2.369 2.288 2.307 11,907 +0.04(+1.60%)
Dec 15, 2003 2.389 2.389 2.270 2.270 17,478 +0.00(+0.20%)
Dec 12, 2003 2.236 2.350 2.224 2.266 35,538 -0.03(-1.10%)
Dec 11, 2003 2.293 2.293 2.254 2.291 20,100 -0.00(-0.10%)
Dec 10, 2003 2.174 2.300 2.174 2.293 29,646 +0.07(+3.19%)
Dec 09, 2003 2.295 2.302 2.220 2.222 66,924 -0.04(-1.82%)
Dec 08, 2003 2.286 2.337 2.254 2.263 35,066 +0.00(+0.10%)
Dec 05, 2003 2.259 2.279 2.277 2.261 10,159 +0.00(+0.10%)
Dec 04, 2003 2.288 2.325 2.259 2.259 27,627 -0.06(-2.66%)
Dec 03, 2003 2.277 2.323 2.277 2.321 16,932 +0.06(+2.63%)
Dec 02, 2003 2.330 2.330 2.261 2.261 10,705 -0.04(-1.59%)
Dec 01, 2003 2.330 2.341 2.297 2.298 35,374 -0.02(-0.99%)
Nov 28, 2003 2.277 2.321 2.277 2.321 8,018 +0.05(+2.02%)
Nov 26, 2003 2.266 2.277 2.256 2.275 13,109 +0.02(+0.80%)
Nov 25, 2003 2.268 2.277 2.236 2.256 13,548 -0.01(-0.40%)
Nov 24, 2003 2.272 2.277 2.263 2.266 27,157 -0.01(-0.49%)
Nov 21, 2003 2.277 2.277 2.254 2.277 14,138 -0.00(-0.01%)
Nov 20, 2003 2.291 2.293 2.275 2.277 20,810 -0.02(-0.70%)
Nov 19, 2003 2.300 2.321 2.293 2.293 9,941 -0.05(-2.05%)
Nov 18, 2003 2.403 2.403 2.311 2.341 52,032 -0.03(-1.25%)
Nov 17, 2003 2.481 2.481 2.371 2.371 22,353 -0.14(-5.39%)
Nov 14, 2003 2.577 2.613 2.472 2.506 28,084 -0.00(-0.18%)
Nov 13, 2003 2.597 2.597 2.510 2.510 11,896 -0.11(-4.19%)
Nov 12, 2003 2.632 2.652 2.620 2.620 4,358 +0.00(+0.00%)
Nov 11, 2003 2.623 2.639 2.620 2.620 7,906 -0.02(-0.69%)
Nov 10, 2003 2.540 2.652 2.540 2.639 15,532 +0.00(+0.00%)
Nov 07, 2003 2.586 2.650 2.581 2.639 30,498 +0.08(+2.95%)
Nov 06, 2003 2.526 2.575 2.522 2.563 22,069 +0.07(+2.66%)
Nov 05, 2003 2.510 2.510 2.446 2.497 6,445 +0.00(+0.09%)
Nov 04, 2003 2.449 2.494 2.403 2.494 6,991 +0.04(+1.69%)
Nov 03, 2003 2.350 2.453 2.339 2.453 21,848 +0.13(+5.61%)
Oct 31, 2003 2.224 2.350 2.167 2.323 38,075 +0.15(+6.83%)
Oct 30, 2003 2.224 2.224 2.174 2.174 117,982 +0.01(+0.65%)
Oct 29, 2003 2.243 2.259 2.151 2.160 154,906 -0.07(-3.18%)
Oct 28, 2003 2.231 2.288 2.231 2.231 95,041 +0.00(+0.00%)
Oct 27, 2003 2.231 2.266 2.231 2.231 7,428 -0.04(-1.71%)
Oct 24, 2003 2.275 2.275 2.243 2.270 2,621 -0.00(-0.21%)
Oct 23, 2003 2.266 2.288 2.266 2.275 7,865 -0.02(-0.79%)
Oct 22, 2003 2.270 2.293 2.266 2.293 1,747 +0.03(+1.21%)
Oct 21, 2003 2.346 2.346 2.231 2.266 26,655 -0.08(-3.32%)
Oct 20, 2003 2.343 2.357 2.311 2.343 7,646 -0.04(-1.54%)
Oct 17, 2003 2.472 2.472 2.357 2.380 12,672 -0.10(-4.15%)
Oct 16, 2003 2.414 2.483 2.440 2.483 5,243 +0.07(+2.84%)
Oct 15, 2003 2.467 2.467 2.414 2.414 1,747 -0.05(-1.86%)
Oct 14, 2003 2.517 2.517 2.460 2.460 24,033 -0.02(-0.92%)
Oct 13, 2003 2.483 2.517 2.430 2.483 65,545 +0.03(+1.40%)
Oct 10, 2003 2.472 2.472 2.448 2.449 6,554 -0.02(-0.93%)
Oct 09, 2003 2.442 2.481 2.421 2.472 14,638 +0.02(+0.93%)
Oct 08, 2003 2.428 2.483 2.417 2.449 7,646 -0.01(-0.47%)
Oct 07, 2003 2.466 2.481 2.417 2.460 29,386 +0.00(+0.00%)
Oct 06, 2003 2.504 2.510 2.419 2.460 26,436 -0.04(-1.56%)
Oct 03, 2003 2.478 2.499 2.478 2.499 8,520 +0.04(+1.58%)
Oct 02, 2003 2.472 2.483 2.456 2.460 5,899 -0.01(-0.46%)
Oct 01, 2003 2.552 2.565 2.465 2.472 111,069 -0.12(-4.51%)
Sep 30, 2003 2.531 2.591 2.531 2.588 16,357 +0.04(+1.71%)
Sep 29, 2003 2.517 2.597 2.517 2.545 12,112 -0.02(-0.71%)
Sep 26, 2003 2.563 2.563 2.563 2.563 2,403 +0.02(+0.89%)
Sep 25, 2003 2.533 2.575 2.510 2.540 5,462 +0.01(+0.45%)
Sep 24, 2003 2.591 2.591 2.517 2.529 18,789 -0.05(-2.13%)
Sep 23, 2003 2.561 2.584 2.472 2.584 106,620 +0.01(+0.44%)
Sep 22, 2003 2.494 2.575 2.494 2.572 33,428 +0.08(+3.12%)
Sep 19, 2003 2.426 2.517 2.426 2.494 8,520 -0.01(-0.46%)
Sep 18, 2003 2.428 2.506 2.428 2.506 15,949 +0.03(+1.39%)
Sep 17, 2003 2.449 2.472 2.437 2.472 56,587 +0.02(+0.84%)
Sep 16, 2003 2.435 2.453 2.435 2.451 21,193 +0.00(+0.09%)
Sep 15, 2003 2.435 2.449 2.435 2.449 54,402 +0.01(+0.47%)
Sep 12, 2003 2.435 2.437 2.405 2.437 38,234 +0.06(+2.39%)
Sep 11, 2003 2.348 2.449 2.348 2.380 11,798 +0.03(+1.28%)
Sep 10, 2003 2.307 2.375 2.307 2.350 10,487 +0.05(+1.99%)
Sep 09, 2003 2.259 2.309 2.259 2.304 143,107 +0.04(+1.92%)
Sep 08, 2003 2.240 2.288 2.240 2.261 36,705 -0.02(-0.79%)
Sep 05, 2003 2.295 2.295 2.254 2.279 12,453 -0.01(-0.41%)
Sep 04, 2003 2.288 2.288 2.288 2.288 0 +0.00(+0.00%)
Sep 03, 2003 2.288 2.288 2.266 2.288 34,302 +0.00(+0.00%)
Sep 02, 2003 2.288 2.302 2.286 2.288 23,159 +0.00(+0.07%)
Aug 29, 2003 2.288 2.288 2.277 2.287 40,856 +0.01(+0.43%)
Aug 28, 2003 2.218 2.277 2.210 2.277 7,865 +0.05(+2.46%)
Aug 27, 2003 2.220 2.222 2.220 2.222 19,445 -0.02(-0.81%)
Aug 26, 2003 2.265 2.265 2.108 2.240 64,890 -0.00(-0.19%)
Aug 25, 2003 2.266 2.266 2.236 2.245 1,966 +0.02(+1.02%)
Aug 22, 2003 2.302 2.304 2.222 2.222 30,369 -0.10(-4.33%)
Aug 21, 2003 2.414 2.414 2.288 2.323 73,629 -0.07(-2.88%)
Aug 20, 2003 2.446 2.446 2.380 2.391 32,117 -0.06(-2.62%)
Aug 19, 2003 2.549 2.549 2.437 2.456 75,595 -0.05(-1.82%)
Aug 18, 2003 2.449 2.501 2.449 2.501 20,100 +0.04(+1.67%)
Aug 15, 2003 2.517 2.520 2.426 2.460 16,386 -0.07(-2.89%)
Aug 14, 2003 2.513 2.533 2.513 2.533 5,899 +0.01(+0.36%)
Aug 13, 2003 2.529 2.540 2.513 2.524 103,780 +0.00(+0.19%)
Aug 12, 2003 2.526 2.549 2.520 2.520 88,268 -0.01(-0.41%)
Aug 11, 2003 2.538 2.547 2.499 2.530 111,645 -0.01(-0.58%)
Aug 08, 2003 2.538 2.545 2.538 2.545 1,529 +0.02(+0.63%)
Aug 07, 2003 2.513 2.540 2.508 2.529 18,789 -0.01(-0.45%)
Aug 06, 2003 2.494 2.540 2.472 2.540 46,318 +0.05(+1.88%)
Aug 05, 2003 2.435 2.493 2.435 2.493 37,579 +0.08(+3.27%)
Aug 04, 2003 2.371 2.414 2.367 2.414 9,613 +0.07(+2.83%)
Aug 01, 2003 2.321 2.348 2.321 2.348 7,308 +0.02(+0.69%)
Jul 31, 2003 2.339 2.339 2.314 2.332 158,620 +0.00(+0.20%)
Jul 30, 2003 2.288 2.343 2.282 2.327 42,386 +0.03(+1.40%)
Jul 29, 2003 2.224 2.295 2.222 2.295 41,949 +0.01(+0.30%)
Jul 28, 2003 2.266 2.288 2.202 2.288 33,428 +0.09(+4.06%)
Jul 25, 2003 2.174 2.199 2.174 2.199 8,520 +0.01(+0.63%)
Jul 24, 2003 2.174 2.186 2.163 2.186 62,923 +0.01(+0.53%)
Jul 23, 2003 2.174 2.181 2.172 2.174 68,385 +0.00(+0.00%)
Jul 22, 2003 2.119 2.183 2.119 2.174 88,268 +0.04(+2.04%)
Jul 21, 2003 2.174 2.174 2.128 2.131 14,857 -0.03(-1.58%)
Jul 18, 2003 2.160 2.169 2.140 2.165 17,260 +0.02(+1.17%)
Jul 17, 2003 2.174 2.174 2.137 2.140 21,630 -0.01(-0.53%)
Jul 16, 2003 2.186 2.186 2.128 2.151 14,638 +0.02(+0.86%)
Jul 15, 2003 2.163 2.186 2.115 2.133 27,529 -0.04(-1.89%)
Jul 14, 2003 2.151 2.195 2.151 2.174 102,688 +0.02(+0.74%)
Jul 11, 2003 2.195 2.195 2.110 2.158 32,335 -0.03(-1.57%)
Jul 10, 2003 2.149 2.295 2.140 2.192 41,512 +0.05(+2.46%)
Jul 09, 2003 2.151 2.151 2.112 2.140 28,840 -0.01(-0.52%)
Jul 08, 2003 2.144 2.151 2.073 2.151 28,403 -0.02(-0.75%)
Jul 07, 2003 2.160 2.183 2.037 2.167 95,041 -0.01(-0.63%)
Jul 03, 2003 2.186 2.224 2.167 2.181 17,915 -0.02(-0.73%)
Jul 02, 2003 2.174 2.220 2.197 2.197 9,831 +0.02(+1.05%)
Jul 01, 2003 2.149 2.197 2.140 2.174 146,166 +0.06(+2.70%)
Jun 30, 2003 2.080 2.136 2.071 2.117 408,191 +0.05(+2.32%)
Jun 27, 2003 2.034 2.192 2.034 2.069 360,063 +0.04(+2.15%)
Jun 26, 2003 1.957 2.039 1.954 2.025 180,687 +0.08(+3.87%)
Jun 25, 2003 1.918 1.954 1.918 1.950 194,451 +0.04(+2.16%)
Jun 24, 2003 1.899 1.915 1.888 1.909 193,359 +0.02(+1.09%)
Jun 23, 2003 1.865 1.909 1.856 1.888 50,907 +0.03(+1.85%)
Jun 20, 2003 1.858 1.870 1.854 1.854 91,108 +0.00(+0.00%)
Jun 19, 2003 1.849 1.886 1.847 1.854 145,511 +0.01(+0.62%)
Jun 18, 2003 1.870 1.870 1.840 1.842 255,627 -0.03(-1.47%)
Jun 17, 2003 1.861 1.895 1.849 1.870 88,049 -0.00(-0.24%)
Jun 16, 2003 1.831 1.874 1.812 1.874 234,434 +0.06(+3.41%)
Jun 13, 2003 1.794 1.819 1.774 1.812 157,090 +0.03(+1.66%)
Jun 12, 2003 1.774 1.801 1.751 1.783 71,444 +0.05(+2.65%)
Jun 11, 2003 1.785 1.790 1.716 1.737 105,091 -0.02(-0.91%)
Jun 10, 2003 1.792 1.799 1.746 1.753 116,234 -0.01(-0.78%)
Jun 09, 2003 1.847 1.849 1.737 1.767 162,553 -0.07(-3.98%)
Jun 06, 2003 1.854 1.854 1.824 1.840 51,125 +0.01(+0.50%)
Jun 05, 2003 1.899 1.899 1.810 1.831 201,880 -0.03(-1.36%)
Jun 04, 2003 1.927 1.927 1.849 1.856 87,175 -0.05(-2.87%)
Jun 03, 2003 1.897 1.911 1.831 1.911 254,535 -0.02(-1.07%)
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.