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

Faro Tech Inc (NQ: FARO )

19.39 +0.59 (+3.14%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
Mar 31, 2004 22.90 23.44 22.67 22.99 167,800 -0.04(-0.17%)
Mar 30, 2004 21.90 23.52 21.82 23.03 334,100 +0.81(+3.65%)
Mar 29, 2004 23.33 23.47 21.90 22.22 402,800 -0.32(-1.42%)
Mar 26, 2004 21.67 23.30 21.67 22.54 346,500 +0.78(+3.58%)
Mar 25, 2004 21.45 22.12 21.30 21.76 335,200 +0.84(+4.02%)
Mar 24, 2004 20.20 21.06 19.99 20.92 339,100 +0.65(+3.21%)
Mar 23, 2004 21.40 21.41 19.57 20.27 581,500 -0.54(-2.59%)
Mar 22, 2004 22.24 22.24 20.40 20.81 607,600 -1.34(-6.05%)
Mar 19, 2004 22.45 22.54 21.81 22.15 365,300 -0.39(-1.73%)
Mar 18, 2004 23.59 23.59 21.66 22.54 728,300 -0.78(-3.34%)
Mar 17, 2004 23.30 23.80 22.67 23.32 486,900 +0.19(+0.82%)
Mar 16, 2004 24.61 24.92 22.25 23.13 948,600 -1.21(-4.97%)
Mar 15, 2004 23.90 24.70 23.50 24.34 1,215,800 +1.19(+5.14%)
Mar 12, 2004 27.40 27.59 22.80 23.15 2,567,200 -4.89(-17.44%)
Mar 11, 2004 27.63 28.25 26.90 28.04 551,500 -0.16(-0.57%)
Mar 10, 2004 28.53 28.75 27.27 28.20 445,500 +0.45(+1.62%)
Mar 09, 2004 27.09 28.15 26.93 27.75 217,600 +0.69(+2.55%)
Mar 08, 2004 27.87 28.22 26.69 27.06 315,000 -0.77(-2.77%)
Mar 05, 2004 26.89 28.48 26.86 27.83 313,000 +0.16(+0.58%)
Mar 04, 2004 28.05 28.35 26.93 27.67 523,500 -0.48(-1.71%)
Mar 03, 2004 28.88 28.91 27.85 28.15 230,500 -0.95(-3.26%)
Mar 02, 2004 29.13 29.60 28.93 29.10 249,900 +0.30(+1.04%)
Mar 01, 2004 27.75 28.90 27.75 28.80 267,700 +0.99(+3.56%)
Feb 27, 2004 28.64 28.96 27.50 27.81 256,400 -0.24(-0.86%)
Feb 26, 2004 27.44 28.38 26.90 28.05 308,200 +0.90(+3.31%)
Feb 25, 2004 26.29 27.45 26.20 27.15 212,900 +0.90(+3.43%)
Feb 24, 2004 25.16 27.16 25.16 26.25 579,200 -0.35(-1.32%)
Feb 23, 2004 29.11 29.18 26.25 26.60 813,200 -2.62(-8.97%)
Feb 20, 2004 29.41 29.85 28.32 29.22 445,400 -0.48(-1.63%)
Feb 19, 2004 30.27 30.98 29.25 29.70 548,900 -0.35(-1.15%)
Feb 18, 2004 30.16 30.39 29.65 30.05 216,500 +0.05(+0.17%)
Feb 17, 2004 29.55 30.35 29.25 30.00 390,100 +0.50(+1.69%)
Feb 13, 2004 30.36 31.19 28.70 29.50 626,800 -0.51(-1.70%)
Feb 12, 2004 28.89 30.45 28.89 30.01 606,600 +1.26(+4.38%)
Feb 11, 2004 28.50 28.90 27.35 28.75 235,500 +0.44(+1.55%)
Feb 10, 2004 28.00 28.94 27.44 28.31 192,700 +0.40(+1.43%)
Feb 09, 2004 28.50 28.94 27.79 27.91 469,400 +0.68(+2.50%)
Feb 06, 2004 26.47 27.73 26.25 27.23 378,300 +0.86(+3.26%)
Feb 05, 2004 26.98 27.95 25.02 26.37 893,800 -0.57(-2.12%)
Feb 04, 2004 28.99 28.99 26.71 26.94 492,000 -1.59(-5.57%)
Feb 03, 2004 28.76 29.41 28.01 28.53 366,100 -0.30(-1.04%)
Feb 02, 2004 30.58 30.80 28.25 28.83 421,000 -1.00(-3.35%)
Jan 30, 2004 27.50 30.16 26.80 29.83 725,800 +2.09(+7.53%)
Jan 29, 2004 28.20 28.45 26.51 27.74 1,063,600 -0.86(-3.01%)
Jan 28, 2004 30.92 30.92 28.27 28.60 902,900 -1.96(-6.41%)
Jan 27, 2004 31.77 32.48 30.40 30.56 383,600 -1.20(-3.78%)
Jan 26, 2004 32.20 32.21 31.07 31.76 314,600 +0.03(+0.09%)
Jan 23, 2004 31.14 31.76 30.20 31.73 421,300 +0.71(+2.29%)
Jan 22, 2004 33.00 33.80 30.65 31.02 674,500 -1.86(-5.66%)
Jan 21, 2004 32.90 33.25 32.50 32.88 228,200 -0.35(-1.05%)
Jan 20, 2004 33.06 33.49 32.50 33.23 543,900 +0.31(+0.94%)
Jan 16, 2004 32.30 33.47 32.24 32.92 444,300 +0.41(+1.26%)
Jan 15, 2004 32.32 32.79 31.64 32.51 391,902 -0.32(-0.97%)
Jan 14, 2004 33.20 33.39 32.00 32.83 504,838 +0.50(+1.55%)
Jan 13, 2004 34.11 34.94 32.01 32.33 1,662,442 +0.58(+1.83%)
Jan 12, 2004 30.48 31.75 30.29 31.75 619,050 +1.66(+5.52%)
Jan 09, 2004 29.42 31.34 27.36 30.09 1,341,133 -0.20(-0.66%)
Jan 08, 2004 31.60 31.84 30.10 30.29 762,910 -1.33(-4.21%)
Jan 07, 2004 31.85 32.14 30.07 31.62 956,907 +0.79(+2.56%)
Jan 06, 2004 29.16 31.73 28.80 30.83 1,586,000 +2.26(+7.91%)
Jan 05, 2004 26.65 29.19 26.46 28.57 1,415,000 +2.66(+10.27%)
Jan 02, 2004 25.26 26.35 25.12 25.91 542,900 +0.93(+3.72%)
Dec 31, 2003 26.24 26.24 24.98 24.98 254,200 -0.50(-1.96%)
Dec 30, 2003 26.10 26.20 25.00 25.48 605,287 -0.37(-1.43%)
Dec 29, 2003 25.94 26.10 25.31 25.85 640,263 +0.62(+2.46%)
Dec 26, 2003 24.89 25.25 24.66 25.23 521,151 +1.33(+5.56%)
Dec 24, 2003 24.12 24.20 23.07 23.90 640,719 +1.77(+8.00%)
Dec 23, 2003 21.39 22.95 21.10 22.13 383,418 +0.19(+0.87%)
Dec 22, 2003 22.28 22.70 21.64 21.94 307,855 -0.49(-2.19%)
Dec 19, 2003 22.80 22.98 22.16 22.43 251,391 -0.49(-2.14%)
Dec 18, 2003 22.01 23.33 21.60 22.92 366,219 +0.99(+4.52%)
Dec 17, 2003 22.70 23.45 21.66 21.93 383,885 -0.49(-2.19%)
Dec 16, 2003 21.67 22.86 18.74 22.42 1,638,108 +0.48(+2.19%)
Dec 15, 2003 24.48 24.61 21.63 21.94 774,003 -1.20(-5.19%)
Dec 12, 2003 23.57 23.90 22.50 23.14 425,574 +0.06(+0.26%)
Dec 11, 2003 21.35 23.85 21.10 23.08 732,400 +1.21(+5.53%)
Dec 10, 2003 22.99 23.30 20.66 21.87 1,392,238 -1.38(-5.94%)
Dec 09, 2003 25.04 25.25 22.76 23.25 512,054 -1.54(-6.21%)
Dec 08, 2003 25.32 26.00 23.30 24.79 801,773 -0.41(-1.63%)
Dec 05, 2003 26.81 26.70 25.00 25.20 391,045 -1.61(-6.01%)
Dec 04, 2003 26.80 27.00 25.17 26.81 575,799 +0.85(+3.27%)
Dec 03, 2003 27.50 29.48 25.80 25.96 985,141 -1.46(-5.32%)
Dec 02, 2003 25.88 27.82 25.75 27.42 628,455 +1.15(+4.38%)
Dec 01, 2003 26.81 27.74 26.16 26.27 1,088,270 +0.32(+1.23%)
Nov 28, 2003 24.84 26.19 24.56 25.95 351,597 +1.43(+5.83%)
Nov 26, 2003 25.20 25.20 23.60 24.52 336,610 +0.34(+1.41%)
Nov 25, 2003 23.83 24.50 23.26 24.18 538,720 +1.38(+6.05%)
Nov 24, 2003 22.55 23.75 22.04 22.80 1,268,259 -1.26(-5.24%)
Nov 21, 2003 25.05 25.45 24.06 24.06 335,023 -0.36(-1.47%)
Nov 20, 2003 23.81 25.45 23.40 24.42 467,503 +0.16(+0.66%)
Nov 19, 2003 24.00 24.51 23.83 24.26 365,201 +0.60(+2.54%)
Nov 18, 2003 25.50 25.80 23.55 23.66 634,121 -0.53(-2.19%)
Nov 17, 2003 24.79 24.84 23.36 24.19 785,310 -1.11(-4.39%)
Nov 14, 2003 26.12 26.56 24.99 25.30 1,234,054 +0.39(+1.57%)
Nov 13, 2003 23.50 25.27 23.35 24.91 1,188,318 +1.49(+6.36%)
Nov 12, 2003 24.72 24.90 20.90 23.42 3,319,471 -1.80(-7.14%)
Nov 11, 2003 23.80 25.72 23.51 25.22 995,053 -0.08(-0.32%)
Nov 10, 2003 27.57 27.90 24.70 25.30 1,292,571 -1.80(-6.64%)
Nov 07, 2003 28.90 30.20 26.55 27.10 1,373,976 -1.40(-4.91%)
Nov 06, 2003 27.40 28.74 26.00 28.50 521,866 +1.62(+6.03%)
Nov 05, 2003 26.92 27.00 24.61 26.88 696,984 +0.23(+0.86%)
Nov 04, 2003 25.60 26.90 24.69 26.65 568,578 +1.91(+7.72%)
Nov 03, 2003 24.84 25.60 24.46 24.74 659,706 +0.68(+2.83%)
Oct 31, 2003 25.00 25.00 23.25 24.06 696,238 -0.27(-1.11%)
Oct 30, 2003 20.04 24.90 22.27 24.33 2,038,898 +4.29(+21.43%)
Oct 29, 2003 20.97 21.30 18.75 20.04 1,391,097 -0.48(-2.35%)
Oct 28, 2003 19.69 20.70 19.15 20.52 1,300,973 +2.02(+10.92%)
Oct 27, 2003 17.55 18.60 16.95 18.50 583,800 +1.52(+8.95%)
Oct 24, 2003 16.25 17.08 16.00 16.98 262,300 +0.54(+3.28%)
Oct 23, 2003 16.06 16.75 15.78 16.44 344,000 -0.81(-4.70%)
Oct 22, 2003 17.96 17.98 17.10 17.25 179,700 -0.72(-4.01%)
Oct 21, 2003 17.46 17.97 16.85 17.97 281,976 +0.72(+4.17%)
Oct 20, 2003 18.00 18.37 17.00 17.25 340,320 -0.38(-2.16%)
Oct 17, 2003 17.35 17.90 16.71 17.63 401,931 +0.32(+1.85%)
Oct 16, 2003 16.80 17.49 15.90 17.31 511,983 +0.51(+3.04%)
Oct 15, 2003 18.60 18.80 16.60 16.80 673,098 -1.06(-5.94%)
Oct 14, 2003 18.00 18.10 16.40 17.86 652,492 +0.36(+2.06%)
Oct 13, 2003 15.62 18.02 15.62 17.50 1,122,610 +1.91(+12.25%)
Oct 10, 2003 15.20 15.70 14.50 15.59 532,271 +1.09(+7.52%)
Oct 09, 2003 14.00 14.75 13.80 14.50 1,071,321 +2.26(+18.47%)
Oct 08, 2003 12.69 12.99 12.10 12.24 378,063 -0.55(-4.31%)
Oct 07, 2003 13.05 13.05 12.28 12.79 516,412 -0.19(-1.46%)
Oct 06, 2003 13.39 13.40 12.98 12.98 270,695 +0.02(+0.15%)
Oct 03, 2003 13.28 13.44 12.70 12.96 308,919 -0.06(-0.46%)
Oct 02, 2003 13.55 13.55 12.69 13.02 171,235 +0.12(+0.93%)
Oct 01, 2003 13.03 13.03 12.26 12.90 405,994 +0.32(+2.54%)
Sep 30, 2003 12.21 12.68 11.90 12.58 343,595 +0.61(+5.10%)
Sep 29, 2003 11.85 12.25 11.84 11.97 231,136 +0.22(+1.86%)
Sep 26, 2003 12.50 12.70 11.68 11.75 333,173 +0.62(+5.57%)
Sep 25, 2003 11.65 11.65 11.10 11.13 284,436 -0.61(-5.20%)
Sep 24, 2003 12.20 12.45 11.51 11.74 196,627 -0.56(-4.55%)
Sep 23, 2003 12.50 12.95 12.03 12.30 128,513 -0.18(-1.44%)
Sep 22, 2003 12.86 13.00 11.05 12.48 368,032 -0.28(-2.19%)
Sep 19, 2003 12.43 13.53 12.21 12.76 413,229 +0.52(+4.24%)
Sep 18, 2003 11.65 12.50 11.61 12.24 271,370 +0.63(+5.43%)
Sep 17, 2003 11.70 11.81 11.40 11.61 180,196 +0.36(+3.20%)
Sep 16, 2003 11.20 11.65 10.90 11.25 326,194 +0.57(+5.34%)
Sep 15, 2003 10.75 10.75 10.16 10.68 272,100 -0.07(-0.65%)
Sep 12, 2003 11.00 11.00 10.40 10.75 160,100 -0.07(-0.65%)
Sep 11, 2003 10.31 11.00 10.31 10.82 226,700 +0.46(+4.44%)
Sep 10, 2003 11.01 11.24 10.35 10.36 200,500 -0.65(-5.90%)
Sep 09, 2003 11.37 11.82 10.61 11.01 319,400 -0.11(-0.99%)
Sep 08, 2003 11.61 11.78 11.00 11.12 236,800 -0.39(-3.39%)
Sep 05, 2003 12.03 12.03 11.09 11.51 232,100 -0.39(-3.28%)
Sep 04, 2003 12.26 12.50 11.57 11.90 414,900 +0.00(+0.00%)
Sep 03, 2003 11.93 12.30 11.85 11.90 394,800 +0.06(+0.51%)
Sep 02, 2003 11.85 11.90 11.30 11.84 141,700 +0.34(+2.96%)
Aug 29, 2003 11.80 11.80 11.30 11.50 97,900 -0.15(-1.29%)
Aug 28, 2003 12.09 12.19 11.33 11.65 215,400 -0.23(-1.94%)
Aug 27, 2003 10.44 11.89 9.800 11.88 690,100 +1.72(+16.94%)
Aug 26, 2003 10.19 10.19 9.650 10.16 116,700 +0.06(+0.58%)
Aug 25, 2003 10.20 10.20 9.650 10.10 118,800 -0.10(-0.98%)
Aug 22, 2003 10.47 10.47 9.980 10.20 49,000 -0.10(-0.97%)
Aug 21, 2003 10.45 10.45 10.01 10.30 60,800 +0.08(+0.78%)
Aug 20, 2003 10.25 10.30 9.700 10.22 74,000 -0.19(-1.83%)
Aug 19, 2003 10.45 10.45 9.890 10.41 143,700 +0.05(+0.48%)
Aug 18, 2003 9.600 10.37 9.450 10.36 254,300 +0.89(+9.40%)
Aug 15, 2003 8.770 9.510 8.770 9.470 379,500 +0.32(+3.50%)
Aug 14, 2003 9.250 9.250 8.770 9.150 55,100 -0.12(-1.29%)
Aug 13, 2003 8.980 9.340 8.980 9.270 145,100 +0.29(+3.23%)
Aug 12, 2003 8.610 8.990 8.610 8.980 57,200 +0.09(+1.01%)
Aug 11, 2003 8.960 8.960 8.500 8.890 95,400 +0.03(+0.34%)
Aug 08, 2003 8.870 9.370 8.860 8.860 177,500 -0.26(-2.85%)
Aug 07, 2003 8.300 9.270 8.300 9.120 270,500 +0.62(+7.29%)
Aug 06, 2003 9.710 9.800 8.310 8.500 377,100 -1.50(-15.00%)
Aug 05, 2003 10.09 10.09 9.750 10.00 80,400 +0.00(+0.00%)
Aug 04, 2003 10.05 10.40 9.260 10.00 165,600 +0.01(+0.10%)
Aug 01, 2003 10.16 10.38 9.800 9.990 146,200 -0.41(-3.95%)
Jul 31, 2003 10.80 10.80 10.40 10.40 133,600 -0.21(-1.97%)
Jul 30, 2003 10.35 10.70 10.25 10.61 130,600 +0.31(+3.05%)
Jul 29, 2003 10.55 10.55 10.09 10.30 72,300 -0.26(-2.50%)
Jul 28, 2003 10.15 10.60 10.08 10.56 120,200 +0.39(+3.83%)
Jul 25, 2003 10.09 10.50 9.800 10.17 89,000 -0.13(-1.26%)
Jul 24, 2003 10.98 10.98 10.06 10.30 156,800 -0.15(-1.44%)
Jul 23, 2003 9.580 10.49 9.500 10.45 332,100 +0.95(+10.00%)
Jul 22, 2003 9.550 9.600 9.260 9.500 179,400 +0.00(+0.00%)
Jul 21, 2003 9.000 9.577 8.700 9.500 391,400 +0.54(+6.03%)
Jul 18, 2003 8.550 9.010 8.520 8.960 115,500 +0.21(+2.40%)
Jul 17, 2003 9.010 9.010 8.650 8.750 123,900 -0.25(-2.78%)
Jul 16, 2003 9.060 9.260 8.770 9.000 366,000 -0.07(-0.77%)
Jul 15, 2003 8.990 9.200 8.500 9.070 683,600 +1.60(+21.42%)
Jul 14, 2003 7.450 7.600 7.290 7.470 124,100 +0.02(+0.27%)
Jul 11, 2003 7.340 7.700 6.950 7.450 82,700 -0.29(-3.73%)
Jul 10, 2003 7.970 7.970 7.350 7.739 69,200 -0.23(-2.90%)
Jul 09, 2003 7.880 8.020 7.740 7.970 63,100 -0.03(-0.38%)
Jul 08, 2003 7.700 8.050 7.620 8.000 223,200 +0.30(+3.90%)
Jul 07, 2003 7.600 7.700 7.320 7.700 117,900 +0.09(+1.18%)
Jul 03, 2003 7.700 7.790 7.450 7.610 94,200 +0.21(+2.84%)
Jul 02, 2003 6.860 7.620 6.670 7.400 337,500 +0.46(+6.63%)
Jul 01, 2003 6.960 7.000 6.670 6.940 63,800 -0.14(-1.98%)
Jun 30, 2003 7.330 7.430 6.910 7.080 137,700 -0.07(-0.98%)
Jun 27, 2003 6.990 7.200 6.900 7.150 141,940 +0.17(+2.44%)
Jun 26, 2003 6.960 7.080 6.930 6.980 46,100 -0.02(-0.29%)
Jun 25, 2003 7.130 7.270 6.620 7.000 78,300 -0.08(-1.13%)
Jun 24, 2003 7.000 7.240 6.900 7.080 99,100 +0.09(+1.29%)
Jun 23, 2003 7.000 7.270 6.800 6.990 103,900 +0.09(+1.30%)
Jun 20, 2003 6.580 7.000 6.410 6.900 102,400 +0.45(+6.98%)
Jun 19, 2003 6.300 6.650 6.300 6.450 202,000 +0.02(+0.33%)
Jun 18, 2003 6.670 6.670 6.236 6.429 102,800 -0.06(-0.92%)
Jun 17, 2003 6.480 6.700 6.300 6.489 96,800 +0.04(+0.60%)
Jun 16, 2003 6.170 6.450 6.120 6.450 91,200 +0.26(+4.20%)
Jun 13, 2003 6.390 6.390 5.950 6.190 75,600 -0.14(-2.21%)
Jun 12, 2003 6.300 6.400 5.540 6.330 73,600 +0.04(+0.64%)
Jun 11, 2003 6.230 6.490 6.130 6.290 75,600 -0.24(-3.68%)
Jun 10, 2003 6.770 6.880 6.100 6.530 48,800 -0.17(-2.54%)
Jun 09, 2003 6.600 7.000 6.350 6.700 77,000 +0.09(+1.36%)
Jun 06, 2003 6.590 6.750 6.500 6.610 47,000 +0.02(+0.30%)
Jun 05, 2003 6.860 7.720 6.330 6.590 114,800 +0.09(+1.38%)
Jun 04, 2003 6.390 6.550 6.330 6.500 45,500 +0.10(+1.58%)
Jun 03, 2003 6.550 6.550 6.080 6.399 41,900 +0.02(+0.30%)
Jun 02, 2003 6.880 6.910 6.350 6.380 133,700 +0.00(+0.00%)
May 30, 2003 6.330 6.830 6.200 6.380 185,100 -0.10(-1.54%)
May 29, 2003 6.700 6.700 6.110 6.480 194,500 -0.10(-1.52%)
May 28, 2003 5.800 7.590 5.640 6.580 306,600 +0.84(+14.63%)
May 27, 2003 5.340 5.930 5.250 5.740 143,600 +0.50(+9.54%)
May 23, 2003 5.010 5.240 4.950 5.240 120,200 +0.12(+2.34%)
May 22, 2003 5.330 5.330 5.000 5.120 48,900 -0.18(-3.40%)
May 21, 2003 5.030 5.340 5.030 5.300 38,200 +0.11(+2.12%)
May 20, 2003 5.200 5.360 5.050 5.190 77,600 -0.12(-2.26%)
May 19, 2003 5.430 5.430 5.060 5.310 50,300 -0.11(-2.03%)
May 16, 2003 5.460 5.470 5.200 5.420 51,500 +0.05(+0.95%)
May 15, 2003 5.300 5.620 5.220 5.369 113,800 +0.02(+0.37%)
May 14, 2003 5.000 5.850 4.700 5.349 316,000 +0.65(+13.81%)
May 13, 2003 4.400 4.750 4.400 4.700 118,500 +0.26(+5.86%)
May 12, 2003 4.550 4.590 4.050 4.440 51,700 -0.08(-1.77%)
May 09, 2003 4.520 4.810 3.750 4.520 321,200 -0.48(-9.62%)
May 08, 2003 4.950 5.240 4.830 5.001 169,200 +0.00(+0.02%)
May 07, 2003 5.090 5.170 4.560 5.000 164,400 -0.13(-2.53%)
May 06, 2003 5.170 5.400 4.960 5.130 253,500 -0.02(-0.39%)
May 05, 2003 4.850 5.150 4.850 5.150 268,200 +0.35(+7.29%)
May 02, 2003 4.520 4.880 4.500 4.800 200,100 +0.28(+6.19%)
May 01, 2003 4.420 4.630 4.420 4.520 65,500 +0.05(+1.12%)
Apr 30, 2003 4.320 4.640 4.280 4.470 112,500 +0.05(+1.13%)
Apr 29, 2003 4.360 4.590 4.100 4.420 101,800 -0.13(-2.86%)
Apr 28, 2003 4.350 4.650 4.340 4.550 535,000 +0.25(+5.81%)
Apr 25, 2003 4.280 4.400 4.100 4.300 59,100 -0.08(-1.83%)
Apr 24, 2003 4.470 4.500 4.270 4.380 94,300 -0.03(-0.66%)
Apr 23, 2003 4.200 4.500 4.140 4.409 343,000 +0.27(+6.50%)
Apr 22, 2003 4.210 4.210 4.050 4.140 66,400 +0.00(+0.00%)
Apr 21, 2003 4.170 4.220 3.830 4.140 76,600 -0.03(-0.72%)
Apr 17, 2003 4.200 4.200 4.050 4.170 52,100 +0.08(+1.96%)
Apr 16, 2003 4.100 4.200 3.950 4.090 25,300 +0.05(+1.24%)
Apr 15, 2003 3.950 4.050 3.810 4.040 34,500 +0.02(+0.50%)
Apr 14, 2003 3.850 4.040 3.850 4.020 34,200 +0.25(+6.63%)
Apr 11, 2003 3.850 3.890 3.730 3.770 75,400 +0.11(+3.01%)
Apr 10, 2003 3.970 3.970 3.600 3.660 59,600 -0.27(-6.87%)
Apr 09, 2003 3.930 4.050 3.900 3.930 79,600 +0.04(+1.03%)
Apr 08, 2003 3.860 4.300 3.680 3.890 131,500 +0.04(+1.04%)
Apr 07, 2003 3.620 3.850 3.620 3.850 39,200 +0.27(+7.54%)
Apr 04, 2003 3.430 3.590 3.400 3.580 108,900 +0.18(+5.29%)
Apr 03, 2003 3.320 3.490 3.320 3.400 42,500 +0.04(+1.19%)
Apr 02, 2003 3.250 3.390 3.250 3.360 55,200 +0.23(+7.35%)
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.