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

Shoe Carnival Inc (NQ: SCVL )

35.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 4.253 4.281 4.250 4.278 47,795 +0.04(+0.85%)
Mar 30, 2004 4.206 4.261 4.206 4.242 58,658 +0.02(+0.46%)
Mar 29, 2004 4.217 4.259 4.192 4.223 205,665 -0.01(-0.13%)
Mar 26, 2004 4.173 4.248 4.173 4.228 82,555 +0.05(+1.26%)
Mar 25, 2004 4.107 4.198 4.087 4.176 92,694 +0.07(+1.75%)
Mar 24, 2004 4.134 4.156 4.101 4.104 178,146 -0.04(-1.00%)
Mar 23, 2004 4.145 4.234 4.079 4.145 333,482 -0.07(-1.57%)
Mar 22, 2004 4.170 4.250 4.165 4.212 393,226 -0.02(-0.39%)
Mar 19, 2004 4.237 4.339 4.190 4.228 104,643 -0.01(-0.26%)
Mar 18, 2004 4.297 4.399 4.201 4.239 127,092 -0.07(-1.54%)
Mar 17, 2004 4.413 4.419 4.267 4.306 112,971 -0.10(-2.26%)
Mar 16, 2004 4.430 4.463 4.226 4.405 219,062 -0.05(-1.05%)
Mar 15, 2004 4.499 4.562 4.405 4.452 135,058 -0.14(-3.12%)
Mar 12, 2004 4.637 4.637 4.538 4.596 49,243 +0.03(+0.60%)
Mar 11, 2004 4.502 4.830 4.499 4.568 175,612 +0.12(+2.73%)
Mar 10, 2004 4.377 4.524 4.353 4.446 91,608 +0.06(+1.45%)
Mar 09, 2004 4.422 4.466 4.383 4.383 133,610 -0.09(-1.92%)
Mar 08, 2004 4.358 4.499 4.350 4.469 152,076 +0.11(+2.54%)
Mar 05, 2004 4.326 4.405 4.295 4.358 180,681 -0.01(-0.32%)
Mar 04, 2004 4.308 4.388 4.294 4.372 177,060 +0.14(+3.26%)
Mar 03, 2004 4.176 4.317 4.159 4.234 268,306 +0.01(+0.26%)
Mar 02, 2004 4.270 4.270 4.129 4.223 239,701 -0.05(-1.10%)
Mar 01, 2004 4.261 4.308 4.201 4.270 149,179 +0.04(+1.05%)
Feb 27, 2004 4.317 4.364 4.203 4.226 224,494 -0.13(-3.04%)
Feb 26, 2004 4.187 4.358 4.129 4.358 78,935 +0.01(+0.19%)
Feb 25, 2004 4.347 4.416 4.308 4.350 147,731 +0.03(+0.64%)
Feb 24, 2004 4.366 4.385 4.284 4.322 66,261 -0.05(-1.20%)
Feb 23, 2004 4.308 4.391 4.281 4.375 116,954 +0.02(+0.44%)
Feb 20, 2004 4.289 4.364 4.284 4.355 60,106 +0.05(+1.15%)
Feb 19, 2004 4.311 4.413 4.281 4.306 81,107 -0.01(-0.26%)
Feb 18, 2004 4.267 4.333 4.101 4.317 136,144 -0.01(-0.26%)
Feb 17, 2004 4.112 4.336 4.029 4.328 262,151 -0.08(-1.76%)
Feb 13, 2004 4.281 4.515 4.214 4.405 238,253 +0.02(+0.38%)
Feb 12, 2004 4.546 4.593 4.308 4.388 272,289 -0.10(-2.22%)
Feb 11, 2004 4.366 4.557 4.366 4.488 38,381 +0.02(+0.50%)
Feb 10, 2004 4.419 4.466 4.333 4.466 61,192 +0.08(+1.77%)
Feb 09, 2004 4.341 4.419 4.284 4.388 124,195 -0.01(-0.26%)
Feb 06, 2004 4.469 4.477 4.399 4.399 132,886 -0.05(-1.18%)
Feb 05, 2004 4.422 4.504 4.295 4.452 93,056 +0.12(+2.68%)
Feb 04, 2004 4.438 4.488 4.319 4.336 82,193 -0.10(-2.18%)
Feb 03, 2004 4.408 4.524 4.405 4.433 79,659 +0.01(+0.31%)
Feb 02, 2004 4.480 4.565 4.386 4.419 156,421 -0.07(-1.48%)
Jan 30, 2004 4.543 4.549 4.430 4.485 63,365 -0.03(-0.61%)
Jan 29, 2004 4.543 4.615 4.430 4.513 227,390 +0.03(+0.68%)
Jan 28, 2004 4.637 4.637 4.480 4.482 179,595 -0.14(-3.10%)
Jan 27, 2004 4.626 4.709 4.604 4.626 51,778 -0.07(-1.47%)
Jan 26, 2004 4.662 4.761 4.640 4.695 328,051 +0.02(+0.41%)
Jan 23, 2004 4.698 4.742 4.676 4.676 85,090 +0.01(+0.18%)
Jan 22, 2004 4.629 4.750 4.629 4.667 292,566 -0.03(-0.59%)
Jan 21, 2004 4.576 4.695 4.493 4.695 281,341 +0.15(+3.34%)
Jan 20, 2004 4.471 4.571 4.419 4.543 309,946 +0.12(+2.81%)
Jan 16, 2004 4.474 4.474 4.419 4.419 56,847 -0.06(-1.23%)
Jan 15, 2004 4.353 4.474 4.353 4.474 173,381 +0.06(+1.25%)
Jan 14, 2004 4.455 4.496 4.380 4.419 115,332 -0.02(-0.50%)
Jan 13, 2004 4.372 4.457 4.372 4.441 154,984 +0.02(+0.50%)
Jan 12, 2004 4.250 4.433 4.250 4.419 350,163 +0.26(+6.31%)
Jan 09, 2004 4.297 4.482 4.143 4.156 475,634 -0.25(-5.64%)
Jan 08, 2004 4.471 4.551 4.350 4.405 348,617 -0.23(-4.95%)
Jan 07, 2004 4.659 4.778 4.634 4.634 276,685 -0.09(-1.81%)
Jan 06, 2004 4.612 4.736 4.604 4.720 324,792 +0.10(+2.15%)
Jan 05, 2004 4.957 4.985 4.598 4.620 181,043 -0.23(-4.67%)
Jan 02, 2004 4.852 4.930 4.836 4.847 232,460 -0.04(-0.85%)
Dec 31, 2003 4.847 4.916 4.811 4.888 332,396 +0.06(+1.14%)
Dec 30, 2003 4.792 4.833 4.792 4.833 142,126 +0.00(+0.06%)
Dec 29, 2003 4.761 4.844 4.695 4.830 83,772 +0.14(+2.88%)
Dec 26, 2003 4.681 4.695 4.678 4.695 22,988 +0.01(+0.30%)
Dec 24, 2003 4.673 4.695 4.656 4.681 22,243 -0.01(-0.24%)
Dec 23, 2003 4.645 4.709 4.645 4.692 59,918 -0.00(-0.06%)
Dec 22, 2003 4.637 4.695 4.637 4.695 20,791 +0.01(+0.18%)
Dec 19, 2003 4.736 4.739 4.585 4.686 44,283 +0.02(+0.41%)
Dec 18, 2003 4.709 4.709 4.640 4.667 110,950 -0.02(-0.53%)
Dec 17, 2003 4.723 4.728 4.673 4.692 223,215 -0.02(-0.35%)
Dec 16, 2003 4.515 4.756 4.515 4.709 87,527 +0.14(+2.96%)
Dec 15, 2003 4.712 4.731 4.546 4.573 144,396 -0.12(-2.53%)
Dec 12, 2003 4.641 4.803 4.596 4.692 202,971 +0.04(+0.89%)
Dec 11, 2003 4.496 4.725 4.496 4.651 122,385 +0.15(+3.38%)
Dec 10, 2003 4.576 4.670 4.499 4.499 108,655 -0.11(-2.46%)
Dec 09, 2003 4.665 4.665 4.586 4.612 183,397 -0.08(-1.76%)
Dec 08, 2003 4.568 4.736 4.491 4.695 271,728 +0.16(+3.53%)
Dec 05, 2003 4.394 4.496 4.394 4.535 197,453 +0.10(+2.18%)
Dec 04, 2003 4.590 4.629 4.397 4.438 985,116 -0.42(-8.69%)
Dec 03, 2003 5.043 5.082 4.800 4.861 153,441 -0.19(-3.77%)
Dec 02, 2003 5.079 5.137 5.040 5.051 133,248 -0.02(-0.33%)
Dec 01, 2003 5.026 5.079 5.018 5.068 74,376 +0.07(+1.49%)
Nov 28, 2003 4.916 5.079 4.916 4.993 51,778 -0.04(-0.71%)
Nov 26, 2003 5.013 5.126 4.985 5.029 39,420 -0.13(-2.52%)
Nov 25, 2003 5.115 5.195 5.060 5.159 343,657 -0.01(-0.21%)
Nov 24, 2003 5.093 5.195 4.985 5.170 138,110 +0.10(+2.02%)
Nov 21, 2003 5.109 5.068 4.905 5.068 399,509 -0.04(-0.81%)
Nov 20, 2003 5.170 5.245 5.046 5.109 81,657 -0.09(-1.75%)
Nov 19, 2003 5.095 5.242 5.076 5.200 61,645 +0.06(+1.18%)
Nov 18, 2003 5.206 5.217 5.109 5.140 199,709 -0.04(-0.75%)
Nov 17, 2003 5.151 5.217 5.073 5.178 242,529 -0.07(-1.32%)
Nov 14, 2003 5.385 5.413 4.999 5.247 354,385 -0.16(-2.96%)
Nov 13, 2003 5.054 5.524 5.054 5.408 563,371 +0.26(+5.04%)
Nov 12, 2003 5.040 5.151 4.960 5.148 152,887 +0.15(+2.93%)
Nov 11, 2003 4.886 5.062 4.886 5.002 138,317 +0.11(+2.32%)
Nov 10, 2003 4.712 4.905 4.712 4.888 242,084 +0.17(+3.69%)
Nov 07, 2003 4.709 4.833 4.709 4.714 66,106 -0.04(-0.76%)
Nov 06, 2003 4.488 4.833 4.405 4.750 240,168 +0.15(+3.37%)
Nov 05, 2003 4.778 4.778 4.557 4.596 736,684 -0.17(-3.54%)
Nov 04, 2003 4.764 4.847 4.764 4.764 85,829 -0.02(-0.35%)
Nov 03, 2003 4.833 4.833 4.739 4.781 213,656 +0.04(+0.93%)
Oct 31, 2003 4.830 4.886 4.723 4.736 81,831 -0.07(-1.44%)
Oct 30, 2003 4.828 4.836 4.747 4.805 121,570 -0.02(-0.46%)
Oct 29, 2003 4.670 4.875 4.667 4.828 147,731 +0.16(+3.43%)
Oct 28, 2003 4.488 4.689 4.488 4.667 101,909 +0.14(+3.05%)
Oct 27, 2003 4.391 4.571 4.391 4.529 143,748 +0.13(+2.94%)
Oct 24, 2003 4.446 4.491 4.394 4.399 366,794 -0.06(-1.42%)
Oct 23, 2003 4.437 4.477 4.405 4.463 132,161 +0.04(+1.00%)
Oct 22, 2003 4.482 4.493 4.386 4.419 101,746 -0.07(-1.48%)
Oct 21, 2003 4.488 4.543 4.485 4.485 32,797 -0.06(-1.40%)
Oct 20, 2003 4.460 4.549 4.460 4.549 210,923 +0.02(+0.37%)
Oct 17, 2003 4.557 4.576 4.482 4.532 183,071 -0.07(-1.50%)
Oct 16, 2003 4.640 4.618 4.469 4.601 108,068 -0.04(-0.83%)
Oct 15, 2003 4.626 4.654 4.585 4.640 215,995 +0.01(+0.30%)
Oct 14, 2003 4.551 4.667 4.543 4.626 124,112 -0.02(-0.42%)
Oct 13, 2003 4.469 4.667 4.469 4.645 104,226 +0.12(+2.56%)
Oct 10, 2003 4.507 4.598 4.455 4.529 110,023 +0.01(+0.18%)
Oct 09, 2003 4.422 4.593 4.422 4.521 139,063 +0.10(+2.31%)
Oct 08, 2003 4.590 4.590 4.375 4.419 120,904 -0.17(-3.67%)
Oct 07, 2003 4.330 4.609 4.317 4.587 477,991 +0.25(+5.86%)
Oct 06, 2003 4.151 4.388 4.151 4.333 192,728 +0.15(+3.70%)
Oct 03, 2003 4.201 4.234 4.115 4.179 221,416 +0.07(+1.82%)
Oct 02, 2003 4.176 4.214 4.090 4.104 48,157 -0.11(-2.56%)
Oct 01, 2003 4.005 4.253 4.005 4.212 190,591 +0.26(+6.57%)
Sep 30, 2003 3.952 4.002 3.897 3.952 123,978 -0.03(-0.83%)
Sep 29, 2003 3.880 3.999 3.866 3.985 369,995 +0.12(+3.00%)
Sep 26, 2003 4.096 4.110 3.853 3.869 248,547 -0.16(-4.04%)
Sep 25, 2003 4.214 4.228 4.032 4.032 174,131 -0.20(-4.64%)
Sep 24, 2003 4.364 4.377 4.214 4.228 104,161 -0.14(-3.10%)
Sep 23, 2003 4.297 4.446 4.297 4.364 133,041 +0.00(+0.06%)
Sep 22, 2003 4.256 4.361 4.248 4.361 59,020 +0.05(+1.22%)
Sep 19, 2003 4.254 4.333 4.237 4.308 18,900 +0.04(+0.97%)
Sep 18, 2003 4.256 4.317 4.212 4.267 73,424 +0.02(+0.49%)
Sep 17, 2003 4.143 4.361 4.143 4.246 205,600 +0.06(+1.48%)
Sep 16, 2003 4.143 4.184 4.093 4.184 159,390 +0.07(+1.75%)
Sep 15, 2003 4.115 4.143 4.018 4.112 523,940 -0.03(-0.73%)
Sep 12, 2003 4.101 4.145 4.090 4.143 86,176 +0.00(+0.00%)
Sep 11, 2003 4.143 4.145 4.035 4.143 187,561 -0.00(-0.07%)
Sep 10, 2003 4.231 4.250 4.143 4.145 173,077 -0.09(-2.02%)
Sep 09, 2003 4.162 4.336 4.162 4.231 218,338 -0.18(-4.01%)
Sep 08, 2003 4.499 4.499 4.308 4.408 114,781 -0.09(-2.09%)
Sep 05, 2003 4.518 4.667 4.502 4.502 163,301 -0.15(-3.15%)
Sep 04, 2003 4.438 4.742 4.435 4.648 650,308 +0.20(+4.53%)
Sep 03, 2003 4.427 4.446 4.267 4.446 122,023 +0.05(+1.07%)
Sep 02, 2003 4.424 4.460 4.399 4.399 309,222 +0.03(+0.70%)
Aug 29, 2003 4.264 4.419 4.231 4.369 367,156 +0.16(+3.81%)
Aug 28, 2003 4.159 4.256 4.145 4.209 47,433 +0.04(+0.86%)
Aug 27, 2003 4.190 4.242 4.024 4.173 167,284 -0.00(-0.07%)
Aug 26, 2003 4.239 4.292 4.145 4.176 103,194 -0.08(-1.82%)
Aug 25, 2003 4.330 4.364 4.253 4.253 140,489 -0.10(-2.22%)
Aug 22, 2003 4.322 4.433 4.322 4.350 156,783 +0.06(+1.29%)
Aug 21, 2003 4.281 4.391 4.281 4.295 272,289 -0.04(-0.83%)
Aug 20, 2003 4.308 4.419 4.308 4.330 174,526 +0.04(+0.84%)
Aug 19, 2003 4.198 4.341 4.170 4.295 573,908 +0.08(+1.97%)
Aug 18, 2003 4.137 4.242 4.038 4.212 113,695 +0.13(+3.18%)
Aug 15, 2003 4.074 4.137 4.074 4.082 25,346 +0.01(+0.27%)
Aug 14, 2003 4.043 4.087 4.043 4.071 22,811 +0.07(+1.66%)
Aug 13, 2003 4.005 4.107 4.005 4.005 118,040 -0.03(-0.68%)
Aug 12, 2003 3.969 4.079 3.966 4.032 130,351 +0.02(+0.41%)
Aug 11, 2003 4.115 4.115 4.016 4.016 37,657 -0.04(-0.89%)
Aug 08, 2003 4.145 4.170 4.016 4.052 190,095 -0.10(-2.40%)
Aug 07, 2003 3.541 4.173 3.541 4.151 776,315 +0.62(+17.42%)
Aug 06, 2003 3.593 3.593 3.477 3.535 192,630 -0.02(-0.62%)
Aug 05, 2003 3.717 3.723 3.530 3.557 93,418 -0.19(-4.94%)
Aug 04, 2003 3.748 3.831 3.687 3.742 66,986 -0.09(-2.31%)
Aug 01, 2003 3.842 3.858 3.795 3.831 107,177 +0.00(+0.07%)
Jul 31, 2003 3.734 3.828 3.704 3.828 85,814 +0.07(+1.84%)
Jul 30, 2003 3.853 3.853 3.742 3.759 68,072 -0.05(-1.23%)
Jul 29, 2003 3.764 3.855 3.690 3.806 72,779 +0.06(+1.55%)
Jul 28, 2003 3.759 3.839 3.731 3.748 123,109 -0.01(-0.22%)
Jul 25, 2003 3.795 3.817 3.734 3.756 132,523 -0.04(-1.16%)
Jul 24, 2003 3.808 3.811 3.764 3.800 207,476 +0.04(+1.03%)
Jul 23, 2003 3.679 3.817 3.662 3.762 204,579 +0.08(+2.25%)
Jul 22, 2003 3.726 3.731 3.668 3.679 70,607 -0.04(-1.19%)
Jul 21, 2003 3.803 3.811 3.701 3.723 71,331 -0.09(-2.25%)
Jul 18, 2003 3.883 3.883 3.803 3.808 111,522 -0.06(-1.64%)
Jul 17, 2003 3.974 3.977 3.866 3.872 281,703 -0.11(-2.71%)
Jul 16, 2003 4.065 4.129 3.980 3.980 102,108 -0.07(-1.71%)
Jul 15, 2003 3.936 4.060 3.936 4.049 102,832 +0.06(+1.38%)
Jul 14, 2003 3.825 4.010 3.770 3.994 126,730 +0.20(+5.24%)
Jul 11, 2003 3.715 3.811 3.715 3.795 415,314 +0.10(+2.69%)
Jul 10, 2003 3.668 3.875 3.610 3.695 399,382 -0.19(-4.97%)
Jul 09, 2003 4.005 4.032 3.869 3.889 183,578 -0.12(-3.03%)
Jul 08, 2003 4.029 4.035 3.991 4.010 159,318 +0.00(+0.00%)
Jul 07, 2003 4.035 4.049 3.977 4.010 60,106 -0.02(-0.48%)
Jul 03, 2003 4.085 4.085 3.936 4.029 63,727 +0.00(+0.07%)
Jul 02, 2003 4.071 4.098 4.007 4.027 116,954 -0.01(-0.21%)
Jul 01, 2003 4.074 4.076 3.977 4.035 119,488 -0.04(-1.02%)
Jun 30, 2003 4.134 4.223 4.063 4.076 553,993 -0.07(-1.67%)
Jun 27, 2003 4.267 4.278 4.134 4.145 512,353 -0.07(-1.77%)
Jun 26, 2003 4.170 4.237 4.148 4.220 77,124 +0.05(+1.20%)
Jun 25, 2003 4.168 4.248 4.143 4.170 173,439 +0.02(+0.60%)
Jun 24, 2003 4.270 4.319 4.143 4.145 313,205 -0.12(-2.91%)
Jun 23, 2003 4.322 4.322 4.226 4.270 105,005 -0.01(-0.32%)
Jun 20, 2003 4.220 4.319 4.143 4.284 194,078 +0.08(+1.91%)
Jun 19, 2003 4.488 4.507 4.168 4.203 178,871 -0.32(-7.02%)
Jun 18, 2003 4.557 4.582 4.496 4.521 86,538 -0.06(-1.21%)
Jun 17, 2003 4.593 4.596 4.538 4.576 39,829 +0.01(+0.18%)
Jun 16, 2003 4.576 4.667 4.518 4.568 65,175 +0.07(+1.66%)
Jun 13, 2003 4.723 4.792 4.478 4.493 126,730 -0.25(-5.19%)
Jun 12, 2003 4.477 4.753 4.408 4.739 147,731 +0.21(+4.63%)
Jun 11, 2003 4.419 4.585 4.391 4.529 85,814 +0.04(+0.99%)
Jun 10, 2003 4.341 4.485 4.341 4.485 84,004 +0.08(+1.75%)
Jun 09, 2003 4.372 4.408 4.295 4.408 67,348 +0.04(+0.82%)
Jun 06, 2003 4.314 4.457 4.308 4.372 184,302 +0.06(+1.47%)
Jun 05, 2003 4.267 4.372 4.126 4.308 430,521 -0.03(-0.64%)
Jun 04, 2003 4.333 4.388 4.267 4.336 196,613 +0.02(+0.51%)
Jun 03, 2003 4.179 4.532 4.179 4.314 220,511 -0.02(-0.44%)
Jun 02, 2003 4.319 4.397 4.261 4.333 57,571 +0.03(+0.63%)
May 30, 2003 4.156 4.336 4.156 4.306 115,505 +0.12(+2.90%)
May 29, 2003 4.123 4.217 4.118 4.184 83,642 +0.04(+1.00%)
May 28, 2003 4.029 4.143 3.991 4.143 59,744 +0.10(+2.46%)
May 27, 2003 3.944 4.043 3.908 4.043 132,886 +0.11(+2.81%)
May 23, 2003 3.969 4.005 3.875 3.933 84,004 +0.00(+0.07%)
May 22, 2003 3.911 3.952 3.866 3.930 55,037 -0.01(-0.35%)
May 21, 2003 3.869 3.971 3.866 3.944 30,053 +0.08(+2.00%)
May 20, 2003 3.894 3.933 3.866 3.866 42,726 -0.05(-1.20%)
May 19, 2003 3.936 3.985 3.811 3.913 135,420 -0.07(-1.87%)
May 16, 2003 4.112 4.129 3.938 3.988 98,849 -0.15(-3.73%)
May 15, 2003 4.156 4.212 3.936 4.143 144,110 -0.08(-1.90%)
May 14, 2003 4.383 4.460 4.212 4.223 95,953 -0.18(-4.14%)
May 13, 2003 4.267 4.419 4.226 4.405 209,286 +0.18(+4.25%)
May 12, 2003 4.306 4.306 4.159 4.226 90,159 -0.07(-1.73%)
May 09, 2003 4.154 4.319 4.032 4.300 142,300 +0.14(+3.25%)
May 08, 2003 4.168 4.168 4.082 4.165 54,675 +0.04(+1.00%)
May 07, 2003 4.074 4.198 4.054 4.123 145,559 +0.08(+1.91%)
May 06, 2003 3.938 4.054 3.936 4.046 110,074 +0.07(+1.74%)
May 05, 2003 3.985 4.035 3.902 3.977 150,990 -0.01(-0.35%)
May 02, 2003 3.994 4.029 3.938 3.991 109,712 -0.02(-0.48%)
May 01, 2003 4.060 4.060 4.005 4.010 32,587 -0.02(-0.55%)
Apr 30, 2003 3.938 4.071 3.938 4.032 95,591 +0.09(+2.38%)
Apr 29, 2003 3.866 3.982 3.866 3.939 68,072 +0.07(+1.86%)
Apr 28, 2003 3.891 3.924 3.808 3.866 140,127 -0.03(-0.71%)
Apr 25, 2003 3.894 3.949 3.878 3.894 108,988 -0.02(-0.49%)
Apr 24, 2003 4.018 4.032 3.825 3.913 1,040,276 -0.59(-13.12%)
Apr 23, 2003 4.424 4.527 4.383 4.504 322,257 +0.08(+1.87%)
Apr 22, 2003 4.143 4.460 4.115 4.422 346,155 +0.28(+6.73%)
Apr 21, 2003 4.060 4.143 4.052 4.143 192,992 +0.10(+2.39%)
Apr 17, 2003 4.005 4.060 3.916 4.046 555,441 +0.14(+3.68%)
Apr 16, 2003 3.938 3.947 3.889 3.902 231,735 -0.03(-0.84%)
Apr 15, 2003 4.038 4.049 3.886 3.936 347,603 -0.14(-3.46%)
Apr 14, 2003 4.143 4.145 4.054 4.076 245,495 -0.07(-1.80%)
Apr 11, 2003 4.267 4.306 4.151 4.151 99,211 -0.11(-2.59%)
Apr 10, 2003 4.234 4.300 4.212 4.261 213,631 -0.08(-1.84%)
Apr 09, 2003 4.311 4.419 4.234 4.341 160,766 -0.01(-0.19%)
Apr 08, 2003 4.397 4.397 4.289 4.350 142,662 -0.08(-1.74%)
Apr 07, 2003 4.391 4.446 4.391 4.427 211,821 +0.06(+1.45%)
Apr 04, 2003 4.488 4.488 4.272 4.364 282,066 -0.03(-0.75%)
Apr 03, 2003 4.361 4.413 4.278 4.397 88,711 +0.05(+1.14%)
Apr 02, 2003 4.187 4.375 4.187 4.347 123,471 +0.13(+3.08%)
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.