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

Optical Cable Corp (NQ: OCC )

2.930 +0.050 (+1.74%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 3, 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 4.843 4.934 4.770 4.924 9,394 +0.15(+3.05%)
May 27, 2004 4.834 4.834 4.651 4.779 4,260 -0.07(-1.51%)
May 26, 2004 4.724 4.852 4.641 4.852 14,091 +0.07(+1.36%)
May 25, 2004 4.934 4.934 4.632 4.787 12,234 -0.09(-1.88%)
May 24, 2004 4.806 4.889 4.806 4.879 5,789 +0.05(+1.14%)
May 21, 2004 4.788 4.834 4.623 4.824 6,881 +0.14(+2.93%)
May 20, 2004 4.577 4.815 4.577 4.686 6,881 +0.06(+1.37%)
May 19, 2004 4.596 4.705 4.568 4.623 11,578 +0.08(+1.81%)
May 18, 2004 4.889 4.889 4.394 4.541 64,994 -0.25(-5.16%)
May 17, 2004 4.797 4.852 4.788 4.788 5,243 -0.11(-2.24%)
May 14, 2004 4.980 4.980 4.843 4.898 2,184 -0.11(-2.19%)
May 13, 2004 4.733 5.161 4.733 5.008 11,469 +0.27(+5.60%)
May 12, 2004 4.797 4.852 4.669 4.742 20,535 -0.05(-1.15%)
May 11, 2004 4.940 4.944 4.715 4.797 44,348 -0.17(-3.50%)
May 10, 2004 4.825 5.199 4.825 4.971 17,914 -0.17(-3.40%)
May 07, 2004 5.200 5.200 5.146 5.146 327 +0.05(+0.92%)
May 06, 2004 5.310 5.310 5.035 5.099 22,283 -0.37(-6.70%)
May 05, 2004 5.310 5.465 5.255 5.465 2,621 +0.21(+4.01%)
May 04, 2004 5.227 5.255 5.090 5.255 8,629 +0.14(+2.70%)
May 03, 2004 5.081 5.227 5.081 5.117 4,260 +0.01(+0.16%)
Apr 30, 2004 5.264 5.264 5.099 5.108 12,015 -0.07(-1.40%)
Apr 29, 2004 5.420 5.574 5.081 5.181 28,291 -0.36(-6.46%)
Apr 28, 2004 5.832 5.832 5.539 5.539 17,368 -0.31(-5.32%)
Apr 27, 2004 5.767 5.905 5.731 5.850 11,360 +0.00(+0.00%)
Apr 26, 2004 5.575 5.896 5.575 5.850 21,628 +0.23(+4.09%)
Apr 23, 2004 5.557 5.630 5.548 5.620 10,814 +0.04(+0.64%)
Apr 22, 2004 5.488 5.584 5.488 5.584 3,823 +0.08(+1.50%)
Apr 21, 2004 5.511 5.539 5.502 5.502 6,117 -0.07(-1.30%)
Apr 20, 2004 5.593 5.593 5.511 5.574 3,167 +0.01(+0.15%)
Apr 19, 2004 5.355 5.584 5.355 5.566 2,730 -0.02(-0.33%)
Apr 16, 2004 5.534 5.584 5.401 5.584 12,234 +0.01(+0.18%)
Apr 15, 2004 5.567 5.574 5.502 5.574 3,823 +0.02(+0.31%)
Apr 14, 2004 5.264 5.566 5.264 5.557 20,426 +0.06(+1.17%)
Apr 13, 2004 5.749 5.749 5.337 5.493 16,931 -0.03(-0.50%)
Apr 12, 2004 5.369 5.749 5.369 5.520 14,528 +0.03(+0.52%)
Apr 08, 2004 5.200 5.492 4.504 5.492 114,804 +0.30(+5.82%)
Apr 07, 2004 5.429 5.429 5.099 5.190 22,720 -0.15(-2.74%)
Apr 06, 2004 5.438 5.438 5.172 5.336 11,906 +0.04(+0.67%)
Apr 05, 2004 5.401 5.648 5.218 5.301 18,132 -0.16(-2.85%)
Apr 02, 2004 5.493 5.648 5.456 5.456 28,837 +0.00(+0.00%)
Apr 01, 2004 5.557 5.557 5.410 5.456 7,755 -0.11(-1.96%)
Mar 31, 2004 5.401 5.630 5.374 5.565 12,452 +0.16(+3.03%)
Mar 30, 2004 5.667 5.667 5.264 5.401 38,341 -0.26(-4.67%)
Mar 29, 2004 5.401 5.666 5.346 5.666 22,392 +0.26(+4.90%)
Mar 26, 2004 5.182 5.539 5.182 5.401 20,645 +0.27(+5.36%)
Mar 25, 2004 4.893 5.255 4.893 5.127 27,963 +0.19(+3.90%)
Mar 24, 2004 4.843 4.934 4.843 4.934 16,822 +0.12(+2.47%)
Mar 23, 2004 4.623 4.989 4.586 4.815 34,408 +0.03(+0.59%)
Mar 22, 2004 4.907 5.035 4.577 4.787 23,266 -0.20(-4.06%)
Mar 19, 2004 5.082 5.200 4.989 4.989 5,570 -0.05(-1.09%)
Mar 18, 2004 5.117 5.117 4.998 5.044 20,208 -0.15(-2.80%)
Mar 17, 2004 5.163 5.273 5.127 5.190 13,217 +0.05(+1.05%)
Mar 16, 2004 5.081 5.310 4.980 5.136 42,928 -0.01(-0.18%)
Mar 15, 2004 5.328 5.383 5.081 5.145 73,514 +0.00(+0.00%)
Mar 12, 2004 5.336 5.336 5.127 5.145 30,913 -0.08(-1.56%)
Mar 11, 2004 5.630 5.630 5.200 5.226 28,182 -0.18(-3.40%)
Mar 10, 2004 5.713 5.713 5.388 5.410 33,425 -0.30(-5.27%)
Mar 09, 2004 5.951 6.271 5.467 5.712 64,447 -0.42(-6.88%)
Mar 08, 2004 5.859 6.134 5.795 6.134 69,145 +0.27(+4.69%)
Mar 05, 2004 5.822 6.060 5.749 5.859 36,374 -0.04(-0.61%)
Mar 04, 2004 5.859 6.024 5.841 5.895 46,861 -0.06(-0.94%)
Mar 03, 2004 6.198 6.232 5.841 5.951 39,979 -0.31(-4.96%)
Mar 02, 2004 6.280 6.403 6.216 6.261 16,166 -0.14(-2.16%)
Mar 01, 2004 6.408 6.454 6.225 6.399 40,198 -0.05(-0.84%)
Feb 27, 2004 6.445 6.536 6.298 6.453 46,424 -0.30(-4.47%)
Feb 26, 2004 6.673 6.756 6.362 6.755 35,500 +0.02(+0.27%)
Feb 25, 2004 6.820 6.866 6.573 6.737 6,663 -0.02(-0.28%)
Feb 24, 2004 6.408 6.756 6.408 6.756 13,217 +0.22(+3.36%)
Feb 23, 2004 6.729 6.729 6.482 6.536 26,106 -0.19(-2.86%)
Feb 20, 2004 6.930 7.049 6.637 6.729 20,099 +0.08(+1.23%)
Feb 19, 2004 6.829 6.866 6.646 6.647 22,829 -0.15(-2.14%)
Feb 18, 2004 6.774 6.815 6.619 6.793 24,468 +0.09(+1.37%)
Feb 17, 2004 6.784 7.113 6.500 6.701 41,508 -0.26(-3.68%)
Feb 13, 2004 7.017 7.095 6.903 6.958 17,914 -0.15(-2.05%)
Feb 12, 2004 6.976 7.113 6.774 7.103 18,351 -0.16(-2.27%)
Feb 11, 2004 7.360 7.406 6.976 7.268 16,385 -0.03(-0.39%)
Feb 10, 2004 7.232 7.370 7.232 7.296 16,712 +0.07(+1.03%)
Feb 09, 2004 7.095 7.232 6.857 7.222 12,671 +0.07(+1.01%)
Feb 06, 2004 6.472 7.186 6.472 7.150 24,796 +0.53(+8.02%)
Feb 05, 2004 7.049 7.113 6.500 6.619 29,711 -0.43(-6.10%)
Feb 04, 2004 7.324 7.452 7.049 7.049 26,653 -0.42(-5.64%)
Feb 03, 2004 7.489 7.662 7.388 7.470 53,306 +0.10(+1.37%)
Feb 02, 2004 7.479 7.479 7.040 7.370 44,130 +0.05(+0.75%)
Jan 30, 2004 7.305 7.415 7.159 7.315 26,106 -0.01(-0.13%)
Jan 29, 2004 7.379 7.554 7.186 7.324 53,087 -0.19(-2.55%)
Jan 28, 2004 7.324 7.736 7.324 7.515 26,216 -0.17(-2.27%)
Jan 27, 2004 7.736 7.827 7.250 7.690 42,819 +0.17(+2.31%)
Jan 26, 2004 7.415 7.772 7.415 7.516 27,308 -0.16(-2.15%)
Jan 23, 2004 7.141 8.010 7.141 7.681 31,240 -0.10(-1.29%)
Jan 22, 2004 7.388 7.864 7.278 7.781 53,196 +0.30(+4.04%)
Jan 21, 2004 8.056 8.056 7.159 7.479 81,706 -0.56(-6.95%)
Jan 20, 2004 6.857 8.038 6.857 8.038 132,172 +0.84(+11.70%)
Jan 16, 2004 6.491 7.196 6.225 7.196 143,424 +0.71(+10.88%)
Jan 15, 2004 7.232 7.232 5.813 6.490 158,297 -0.68(-9.46%)
Jan 14, 2004 6.628 7.186 6.518 7.168 146,423 +0.70(+10.75%)
Jan 13, 2004 6.317 6.509 6.317 6.472 25,272 +0.04(+0.58%)
Jan 12, 2004 6.317 6.445 6.317 6.435 37,399 +0.06(+0.99%)
Jan 09, 2004 6.362 6.427 6.335 6.372 18,266 -0.05(-0.85%)
Jan 08, 2004 6.408 6.500 6.207 6.427 56,075 +0.03(+0.44%)
Jan 07, 2004 6.482 6.546 6.289 6.398 38,331 -0.00(-0.01%)
Jan 06, 2004 6.408 6.444 6.280 6.399 264,345 +0.09(+1.45%)
Jan 05, 2004 6.216 6.399 6.216 6.308 54,726 -0.02(-0.29%)
Jan 02, 2004 6.637 6.637 5.951 6.326 81,488 -0.17(-2.66%)
Dec 31, 2003 5.886 6.674 5.886 6.499 180,454 +0.46(+7.56%)
Dec 30, 2003 5.035 6.097 4.898 6.042 105,520 +1.08(+21.77%)
Dec 29, 2003 4.715 5.108 4.715 4.962 38,206 +0.26(+5.45%)
Dec 26, 2003 4.705 4.715 4.623 4.705 20,544 -0.01(-0.19%)
Dec 24, 2003 4.715 4.797 4.614 4.715 17,477 +0.05(+1.00%)
Dec 23, 2003 4.806 4.852 4.596 4.668 24,659 -0.16(-3.23%)
Dec 22, 2003 4.715 4.851 4.715 4.824 27,236 +0.00(+0.00%)
Dec 19, 2003 4.815 4.971 4.779 4.824 19,273 -0.16(-3.14%)
Dec 18, 2003 5.035 5.072 4.715 4.980 28,693 -0.05(-0.91%)
Dec 17, 2003 4.971 5.044 4.898 5.026 9,394 -0.01(-0.18%)
Dec 16, 2003 4.907 5.035 4.907 5.035 16,959 -0.08(-1.59%)
Dec 15, 2003 4.934 5.117 4.861 5.117 41,124 -0.06(-1.25%)
Dec 12, 2003 5.264 5.301 5.182 5.182 10,123 -0.04(-0.70%)
Dec 11, 2003 5.090 5.255 5.090 5.218 10,377 +0.12(+2.33%)
Dec 10, 2003 5.264 5.264 5.081 5.099 11,160 -0.10(-1.94%)
Dec 09, 2003 5.035 5.200 5.035 5.200 9,992 +0.12(+2.34%)
Dec 08, 2003 5.035 5.264 5.035 5.081 10,804 -0.15(-2.79%)
Dec 05, 2003 5.245 5.236 5.099 5.226 9,148 -0.02(-0.35%)
Dec 04, 2003 5.108 5.291 5.108 5.245 13,299 +0.05(+1.02%)
Dec 03, 2003 5.136 5.310 5.136 5.192 26,267 -0.08(-1.53%)
Dec 02, 2003 5.310 5.310 4.971 5.272 30,915 -0.04(-0.71%)
Dec 01, 2003 5.035 5.355 5.035 5.310 27,787 +0.05(+0.87%)
Nov 28, 2003 5.154 5.264 5.099 5.264 13,872 +0.06(+1.23%)
Nov 26, 2003 5.273 5.301 5.099 5.200 5,794 -0.02(-0.35%)
Nov 25, 2003 5.190 5.273 5.172 5.218 8,151 -0.05(-1.04%)
Nov 24, 2003 4.889 5.273 4.889 5.273 18,468 +0.29(+5.88%)
Nov 21, 2003 5.008 4.962 4.907 4.980 11,075 -0.03(-0.55%)
Nov 20, 2003 5.008 5.218 4.962 5.008 25,384 +0.00(+0.00%)
Nov 19, 2003 5.246 5.273 4.825 5.008 74,819 -0.28(-5.36%)
Nov 18, 2003 5.722 5.859 5.081 5.291 37,207 -0.48(-8.25%)
Nov 17, 2003 5.767 5.813 5.722 5.767 11,091 -0.09(-1.55%)
Nov 14, 2003 5.767 5.905 5.767 5.858 12,569 -0.07(-1.23%)
Nov 13, 2003 5.914 5.931 5.804 5.931 3,850 +0.02(+0.31%)
Nov 12, 2003 5.813 5.913 5.795 5.913 16,231 +0.10(+1.72%)
Nov 11, 2003 5.813 5.859 5.813 5.813 119,925 -0.13(-2.14%)
Nov 10, 2003 5.941 5.951 5.813 5.940 121,582 -0.02(-0.32%)
Nov 07, 2003 5.951 5.978 5.859 5.960 19,757 +0.01(+0.15%)
Nov 06, 2003 6.042 6.051 5.767 5.951 9,230 +0.07(+1.25%)
Nov 05, 2003 5.813 5.913 5.804 5.877 9,449 -0.07(-1.23%)
Nov 04, 2003 5.877 6.015 5.777 5.951 19,101 +0.00(+0.00%)
Nov 03, 2003 5.859 6.060 5.769 5.951 15,282 -0.14(-2.26%)
Oct 31, 2003 5.767 6.207 5.767 6.088 10,704 -0.02(-0.28%)
Oct 30, 2003 5.978 6.134 5.758 6.105 12,495 +0.13(+2.13%)
Oct 29, 2003 5.758 5.995 5.749 5.978 15,689 -0.19(-3.10%)
Oct 28, 2003 6.170 6.179 5.859 6.169 15,565 -0.01(-0.16%)
Oct 27, 2003 6.198 6.198 5.916 6.179 21,737 -0.02(-0.28%)
Oct 24, 2003 6.088 6.198 6.042 6.197 12,124 +0.05(+0.88%)
Oct 23, 2003 6.079 6.224 5.941 6.143 29,383 -0.07(-1.18%)
Oct 22, 2003 5.996 6.225 5.905 6.216 29,383 +0.12(+1.95%)
Oct 21, 2003 6.179 6.179 6.015 6.097 29,820 -0.22(-3.46%)
Oct 20, 2003 6.582 6.582 6.189 6.316 23,266 -0.16(-2.42%)
Oct 17, 2003 6.591 6.655 6.417 6.472 4,369 -0.01(-0.14%)
Oct 16, 2003 6.536 6.619 6.417 6.482 18,351 -0.05(-0.83%)
Oct 15, 2003 6.500 6.564 6.454 6.536 12,452 -0.05(-0.71%)
Oct 14, 2003 6.518 6.582 6.408 6.582 13,872 -0.06(-0.96%)
Oct 13, 2003 6.609 6.655 6.518 6.646 13,763 -0.03(-0.41%)
Oct 10, 2003 6.509 6.701 6.509 6.674 4,041 +0.02(+0.28%)
Oct 09, 2003 6.646 6.701 6.500 6.655 14,746 +0.16(+2.39%)
Oct 08, 2003 6.591 6.720 6.500 6.500 9,066 -0.24(-3.53%)
Oct 07, 2003 6.682 6.738 6.408 6.738 14,418 +0.05(+0.82%)
Oct 06, 2003 6.509 6.765 6.509 6.683 13,108 -0.05(-0.68%)
Oct 03, 2003 6.573 6.765 6.408 6.729 24,004 +0.23(+3.52%)
Oct 02, 2003 6.491 6.600 6.408 6.500 7,209 -0.10(-1.53%)
Oct 01, 2003 6.756 6.756 6.591 6.601 7,537 -0.17(-2.57%)
Sep 30, 2003 6.472 6.774 6.472 6.774 9,721 -0.05(-0.80%)
Sep 29, 2003 6.408 6.829 6.408 6.829 21,682 +0.06(+0.95%)
Sep 26, 2003 6.738 6.912 6.390 6.765 18,517 -0.08(-1.19%)
Sep 25, 2003 6.857 7.122 6.637 6.847 19,771 +0.08(+1.22%)
Sep 24, 2003 6.921 6.802 6.655 6.764 5,953 -0.16(-2.26%)
Sep 23, 2003 6.765 7.077 6.765 6.921 12,671 -0.05(-0.66%)
Sep 22, 2003 6.967 7.168 6.436 6.967 31,677 -0.20(-2.81%)
Sep 19, 2003 7.131 7.278 6.967 7.168 9,721 -0.10(-1.39%)
Sep 18, 2003 7.232 7.305 7.077 7.269 23,922 +0.04(+0.52%)
Sep 17, 2003 7.095 7.315 7.095 7.231 25,609 +0.19(+2.72%)
Sep 16, 2003 6.683 7.141 6.683 7.040 24,878 +0.26(+3.78%)
Sep 15, 2003 6.509 6.939 6.509 6.784 28,728 -0.04(-0.54%)
Sep 12, 2003 6.939 7.186 6.536 6.820 88,042 -0.27(-3.75%)
Sep 11, 2003 6.454 7.205 6.243 7.086 114,367 +0.69(+10.73%)
Sep 10, 2003 6.866 6.866 5.996 6.399 71,220 -0.46(-6.68%)
Sep 09, 2003 6.729 6.866 6.729 6.857 12,780 +0.06(+0.94%)
Sep 08, 2003 6.774 6.866 6.747 6.793 34,408 -0.02(-0.27%)
Sep 05, 2003 6.683 6.903 6.655 6.811 41,399 +0.25(+3.77%)
Sep 04, 2003 6.344 6.646 6.271 6.564 47,844 +0.25(+3.91%)
Sep 03, 2003 6.170 6.343 6.170 6.317 22,392 +0.05(+0.73%)
Sep 02, 2003 6.225 6.271 6.170 6.271 11,469 +0.05(+0.88%)
Aug 29, 2003 5.905 6.216 5.905 6.216 22,611 +0.27(+4.48%)
Aug 28, 2003 6.088 6.088 5.905 5.950 8,520 -0.12(-1.98%)
Aug 27, 2003 5.868 6.070 5.767 6.070 12,998 +0.07(+1.22%)
Aug 26, 2003 5.767 6.042 5.703 5.996 16,822 +0.09(+1.55%)
Aug 25, 2003 6.134 6.152 5.767 5.905 14,637 -0.23(-3.73%)
Aug 22, 2003 5.676 6.179 5.676 6.134 32,442 +0.11(+1.82%)
Aug 21, 2003 5.822 6.060 5.493 6.024 41,945 -0.06(-1.05%)
Aug 20, 2003 6.134 6.134 5.749 6.088 22,829 -0.07(-1.19%)
Aug 19, 2003 6.097 6.169 5.994 6.161 24,031 -0.04(-0.59%)
Aug 18, 2003 6.189 6.243 6.033 6.198 10,814 -0.06(-1.02%)
Aug 15, 2003 6.088 6.262 5.996 6.262 7,537 +0.01(+0.15%)
Aug 14, 2003 6.216 6.253 6.042 6.253 18,460 +0.04(+0.59%)
Aug 13, 2003 6.225 6.225 6.088 6.216 3,167 -0.05(-0.73%)
Aug 12, 2003 6.271 6.362 6.097 6.262 9,066 -0.01(-0.15%)
Aug 11, 2003 6.225 6.436 6.225 6.271 6,990 +0.04(+0.59%)
Aug 08, 2003 6.280 6.408 6.097 6.234 5,024 -0.05(-0.73%)
Aug 07, 2003 5.960 6.317 5.960 6.280 22,502 +0.17(+2.71%)
Aug 06, 2003 6.243 6.317 5.951 6.114 32,879 -0.28(-4.45%)
Aug 05, 2003 6.491 6.491 6.243 6.399 18,569 -0.09(-1.41%)
Aug 04, 2003 6.482 6.500 6.408 6.491 9,503 -0.02(-0.28%)
Aug 01, 2003 6.408 6.683 6.408 6.509 19,662 -0.07(-1.11%)
Jul 31, 2003 6.509 6.591 6.317 6.582 20,863 +0.02(+0.28%)
Jul 30, 2003 6.408 6.564 6.408 6.564 16,494 +0.06(+0.97%)
Jul 29, 2003 6.628 6.628 6.417 6.501 13,544 -0.10(-1.51%)
Jul 28, 2003 6.271 6.765 6.271 6.601 26,543 +0.31(+4.95%)
Jul 25, 2003 6.646 6.765 6.198 6.289 31,459 -0.17(-2.69%)
Jul 24, 2003 6.509 6.709 6.362 6.463 43,802 -0.12(-1.81%)
Jul 23, 2003 6.500 6.628 6.060 6.582 48,390 +0.05(+0.70%)
Jul 22, 2003 6.042 6.582 6.042 6.536 34,627 +0.38(+6.25%)
Jul 21, 2003 6.134 6.509 5.960 6.152 41,399 -0.12(-1.90%)
Jul 18, 2003 6.637 6.637 6.033 6.271 67,615 -0.37(-5.52%)
Jul 17, 2003 6.802 7.232 6.005 6.637 129,660 -0.38(-5.35%)
Jul 16, 2003 7.095 7.095 6.774 7.012 92,521 -0.08(-1.16%)
Jul 15, 2003 6.866 7.186 6.866 7.095 92,521 +0.18(+2.65%)
Jul 14, 2003 6.655 6.958 6.619 6.912 78,211 +0.07(+1.07%)
Jul 11, 2003 6.591 6.857 6.546 6.839 87,277 +0.11(+1.63%)
Jul 10, 2003 6.857 6.857 6.573 6.729 55,381 -0.11(-1.61%)
Jul 09, 2003 6.509 6.857 6.364 6.839 32,005 +0.34(+5.23%)
Jul 08, 2003 6.454 6.546 6.362 6.499 35,391 +0.14(+2.14%)
Jul 07, 2003 6.170 6.417 6.170 6.362 39,870 +0.16(+2.64%)
Jul 03, 2003 6.454 6.793 6.152 6.199 40,307 -0.15(-2.44%)
Jul 02, 2003 6.262 6.573 6.060 6.353 88,260 +0.09(+1.46%)
Jul 01, 2003 6.729 7.049 6.042 6.262 44,130 -0.13(-2.01%)
Jun 30, 2003 6.317 6.619 6.207 6.390 21,532 +0.17(+2.68%)
Jun 27, 2003 6.115 6.317 6.170 6.223 2,403 -0.00(-0.01%)
Jun 26, 2003 5.987 6.436 5.978 6.224 48,827 -0.02(-0.31%)
Jun 25, 2003 6.482 6.793 5.951 6.243 90,664 -0.26(-3.94%)
Jun 24, 2003 6.610 6.829 6.445 6.500 119,829 -0.02(-0.28%)
Jun 23, 2003 7.003 7.186 6.500 6.518 73,295 -0.67(-9.30%)
Jun 20, 2003 7.370 7.516 7.067 7.186 60,078 -0.18(-2.48%)
Jun 19, 2003 7.708 7.717 7.012 7.370 117,644 -0.12(-1.59%)
Jun 18, 2003 7.681 7.727 7.452 7.489 99,621 +0.02(+0.25%)
Jun 17, 2003 7.177 7.470 7.141 7.470 90,445 +0.32(+4.48%)
Jun 16, 2003 7.095 7.305 7.004 7.150 34,190 +0.06(+0.79%)
Jun 13, 2003 7.104 7.223 7.003 7.094 65,103 +0.11(+1.56%)
Jun 12, 2003 7.122 7.205 6.912 6.985 85,748 +0.07(+1.06%)
Jun 11, 2003 6.628 7.095 6.628 6.912 117,535 +0.32(+4.86%)
Jun 10, 2003 6.234 6.591 6.143 6.591 46,096 +0.46(+7.46%)
Jun 09, 2003 6.225 6.271 6.042 6.134 36,156 -0.05(-0.74%)
Jun 06, 2003 6.372 6.408 6.042 6.179 87,168 -0.17(-2.74%)
Jun 05, 2003 6.179 6.353 6.051 6.353 42,710 +0.30(+4.99%)
Jun 04, 2003 6.298 6.298 5.951 6.051 20,426 -0.18(-2.94%)
Jun 03, 2003 5.722 6.335 5.722 6.234 19,006 +0.22(+3.65%)
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.