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

Deswell Inds Inc (NQ: DSWL )

2.465 -0.024 (-0.97%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Oct 29, 2004 3.638 3.738 3.638 3.692 110,433 +0.01(+0.30%)
Oct 28, 2004 3.699 3.736 3.673 3.681 40,914 -0.00(-0.05%)
Oct 27, 2004 3.738 3.738 3.664 3.682 67,708 -0.01(-0.35%)
Oct 26, 2004 3.717 3.751 3.679 3.695 122,020 +0.02(+0.60%)
Oct 25, 2004 3.756 3.791 3.638 3.673 139,037 +0.00(+0.00%)
Oct 22, 2004 3.725 3.751 3.673 3.673 4,707 -0.02(-0.60%)
Oct 21, 2004 3.682 3.695 3.682 3.695 30,052 +0.01(+0.35%)
Oct 20, 2004 3.701 3.701 3.682 3.682 19,914 -0.00(-0.10%)
Oct 19, 2004 3.655 3.727 3.646 3.686 43,449 +0.02(+0.60%)
Oct 18, 2004 3.701 3.701 3.636 3.664 20,638 +0.00(+0.00%)
Oct 15, 2004 3.664 3.670 3.627 3.664 10,138 +0.02(+0.51%)
Oct 14, 2004 3.682 3.682 3.611 3.646 34,759 +0.02(+0.46%)
Oct 13, 2004 3.596 3.642 3.596 3.629 20,276 -0.05(-1.25%)
Oct 12, 2004 3.682 3.682 3.612 3.675 13,396 +0.03(+0.81%)
Oct 11, 2004 3.627 3.682 3.592 3.646 49,966 +0.03(+0.71%)
Oct 08, 2004 3.647 3.647 3.600 3.620 34,759 -0.03(-0.76%)
Oct 07, 2004 3.699 3.699 3.627 3.647 7,241 -0.05(-1.44%)
Oct 06, 2004 3.693 3.701 3.675 3.701 36,207 +0.03(+0.90%)
Oct 05, 2004 3.646 3.683 3.609 3.668 48,880 +0.02(+0.61%)
Oct 04, 2004 3.646 3.646 3.633 3.646 53,949 +0.01(+0.41%)
Oct 01, 2004 3.679 3.682 3.592 3.631 59,742 +0.02(+0.51%)
Sep 30, 2004 3.708 3.710 3.570 3.612 58,656 -0.01(-0.15%)
Sep 29, 2004 3.627 3.627 3.600 3.618 27,155 +0.01(+0.25%)
Sep 28, 2004 3.647 3.660 3.594 3.609 82,915 -0.02(-0.51%)
Sep 27, 2004 3.682 3.682 3.627 3.627 76,036 -0.05(-1.35%)
Sep 24, 2004 3.692 3.712 3.677 3.677 43,449 -0.03(-0.80%)
Sep 23, 2004 3.701 3.710 3.677 3.706 36,207 +0.01(+0.15%)
Sep 22, 2004 3.719 3.719 3.682 3.701 50,328 -0.02(-0.50%)
Sep 21, 2004 3.798 3.798 3.686 3.719 33,311 +0.00(+0.05%)
Sep 20, 2004 3.775 3.793 3.701 3.717 38,742 -0.03(-0.88%)
Sep 17, 2004 3.800 3.800 3.717 3.751 124,192 +0.09(+2.36%)
Sep 16, 2004 3.655 3.692 3.636 3.664 73,722 +0.03(+0.71%)
Sep 15, 2004 3.708 3.708 3.618 3.638 41,638 -0.03(-0.95%)
Sep 14, 2004 3.611 3.673 3.611 3.673 39,104 -0.01(-0.14%)
Sep 13, 2004 3.706 3.706 3.636 3.679 44,173 -0.00(-0.11%)
Sep 10, 2004 3.671 3.682 3.629 3.682 6,517 +0.07(+1.99%)
Sep 09, 2004 3.609 3.679 3.600 3.611 10,862 +0.01(+0.31%)
Sep 08, 2004 3.640 3.670 3.600 3.600 6,155 -0.01(-0.26%)
Sep 07, 2004 3.662 3.662 3.554 3.609 5,228 -0.02(-0.46%)
Sep 03, 2004 3.708 3.708 3.555 3.625 27,517 -0.02(-0.50%)
Sep 02, 2004 3.662 3.682 3.644 3.644 17,741 +0.01(+0.20%)
Sep 01, 2004 3.662 3.662 3.624 3.636 10,862 -0.02(-0.45%)
Aug 31, 2004 3.638 3.653 3.603 3.653 13,758 -0.00(-0.05%)
Aug 30, 2004 3.664 3.664 3.646 3.655 23,172 -0.02(-0.60%)
Aug 27, 2004 3.679 3.679 3.649 3.677 41,638 +0.02(+0.60%)
Aug 26, 2004 3.671 3.690 3.655 3.655 66,984 -0.02(-0.60%)
Aug 25, 2004 3.664 3.677 3.655 3.677 51,415 +0.01(+0.15%)
Aug 24, 2004 3.638 3.682 3.636 3.671 35,845 +0.03(+0.91%)
Aug 23, 2004 3.688 3.688 3.638 3.638 4,707 -0.05(-1.35%)
Aug 20, 2004 3.646 3.692 3.638 3.688 41,465 +0.04(+1.16%)
Aug 19, 2004 3.638 3.693 3.638 3.646 2,172 -0.04(-1.00%)
Aug 18, 2004 3.701 3.701 3.681 3.682 38,785 +0.00(+0.00%)
Aug 17, 2004 3.719 3.719 3.666 3.682 47,070 -0.02(-0.50%)
Aug 16, 2004 3.719 3.798 3.684 3.701 28,966 +0.00(+0.00%)
Aug 13, 2004 3.682 3.701 3.682 3.701 19,190 +0.02(+0.45%)
Aug 12, 2004 3.756 3.756 3.682 3.684 9,051 -0.07(-1.91%)
Aug 11, 2004 3.717 3.758 3.682 3.756 33,673 +0.02(+0.49%)
Aug 10, 2004 3.773 3.773 3.682 3.738 19,190 -0.01(-0.15%)
Aug 09, 2004 3.721 3.743 3.682 3.743 48,518 -0.01(-0.34%)
Aug 06, 2004 3.793 3.793 3.710 3.756 56,122 -0.02(-0.54%)
Aug 05, 2004 3.773 3.811 3.738 3.776 60,829 +0.01(+0.29%)
Aug 04, 2004 3.775 3.775 3.684 3.765 39,466 +0.01(+0.20%)
Aug 03, 2004 3.811 3.811 3.758 3.758 27,336 -0.02(-0.59%)
Aug 02, 2004 3.795 3.806 3.738 3.780 47,794 +0.02(+0.64%)
Jul 30, 2004 3.775 3.819 3.756 3.756 30,776 +0.01(+0.24%)
Jul 29, 2004 3.775 3.775 3.732 3.747 7,603 -0.03(-0.73%)
Jul 28, 2004 3.937 3.937 3.775 3.775 15,931 +0.00(+0.05%)
Jul 27, 2004 3.701 3.786 3.701 3.773 18,465 -0.02(-0.63%)
Jul 26, 2004 3.776 3.922 3.701 3.797 33,673 +0.02(+0.59%)
Jul 23, 2004 3.703 3.775 3.703 3.775 36,569 +0.04(+1.04%)
Jul 22, 2004 3.684 3.821 3.684 3.736 70,967 -0.20(-4.96%)
Jul 21, 2004 4.123 4.123 3.791 3.931 31,862 +0.04(+1.14%)
Jul 20, 2004 4.145 4.145 3.885 3.887 60,829 -0.30(-7.21%)
Jul 19, 2004 4.371 4.371 4.189 4.189 64,087 -0.08(-1.89%)
Jul 16, 2004 4.279 4.279 4.255 4.270 3,620 +0.06(+1.31%)
Jul 15, 2004 4.371 4.371 4.215 4.215 29,328 -0.06(-1.46%)
Jul 14, 2004 4.327 4.327 4.277 4.277 6,879 -0.03(-0.73%)
Jul 13, 2004 4.369 4.369 4.307 4.308 4,707 +0.05(+1.25%)
Jul 12, 2004 4.240 4.268 4.240 4.255 9,776 +0.01(+0.35%)
Jul 09, 2004 4.286 4.286 4.237 4.240 7,241 -0.04(-0.99%)
Jul 08, 2004 4.428 4.428 4.283 4.283 7,241 -0.15(-3.40%)
Jul 07, 2004 4.401 4.450 4.401 4.434 4,707 +0.10(+2.42%)
Jul 06, 2004 4.437 4.439 4.329 4.329 40,190 -0.10(-2.25%)
Jul 02, 2004 4.437 4.437 4.428 4.428 2,534 +0.01(+0.21%)
Jul 01, 2004 4.329 4.505 4.329 4.419 6,517 -0.02(-0.37%)
Jun 30, 2004 4.437 4.437 4.401 4.436 3,982 -0.00(-0.08%)
Jun 29, 2004 4.336 4.439 4.336 4.439 2,534 -0.08(-1.75%)
Jun 28, 2004 4.329 4.518 4.329 4.518 4,344 +0.14(+3.11%)
Jun 25, 2004 4.424 4.424 4.382 4.382 18,103 -0.07(-1.61%)
Jun 24, 2004 4.419 4.467 4.419 4.454 11,948 +0.05(+1.09%)
Jun 23, 2004 4.406 4.406 4.406 4.406 0 +0.00(+0.00%)
Jun 22, 2004 4.432 4.432 4.345 4.406 27,155 -0.00(-0.04%)
Jun 21, 2004 4.402 4.408 4.401 4.408 11,948 +0.01(+0.16%)
Jun 18, 2004 4.417 4.419 4.384 4.401 27,155 -0.15(-3.40%)
Jun 17, 2004 4.307 4.557 4.307 4.555 5,431 +0.13(+2.87%)
Jun 16, 2004 4.483 4.483 4.428 4.428 2,896 -0.03(-0.62%)
Jun 15, 2004 4.362 4.456 4.362 4.456 2,172 +0.06(+1.46%)
Jun 14, 2004 4.377 4.421 4.377 4.392 4,344 -0.09(-2.05%)
Jun 10, 2004 4.419 4.483 4.369 4.483 8,689 +0.06(+1.45%)
Jun 09, 2004 4.353 4.483 4.353 4.419 2,896 +0.05(+1.10%)
Jun 08, 2004 4.428 4.483 4.371 4.371 11,586 -0.07(-1.57%)
Jun 07, 2004 4.231 4.513 4.229 4.441 22,086 +0.25(+6.02%)
Jun 04, 2004 4.055 4.218 4.055 4.189 7,965 +0.00(+0.09%)
Jun 03, 2004 4.036 4.187 4.036 4.185 29,328 +0.04(+1.02%)
Jun 02, 2004 4.132 4.143 4.128 4.143 3,258 +0.13(+3.21%)
Jun 01, 2004 4.069 4.069 4.014 4.014 9,776 -0.06(-1.35%)
May 28, 2004 4.069 4.069 4.069 4.069 724 +0.02(+0.40%)
May 27, 2004 4.141 4.141 4.053 4.053 5,793 -0.03(-0.77%)
May 26, 2004 4.054 4.097 4.007 4.084 9,414 -0.01(-0.27%)
May 25, 2004 4.141 4.143 4.095 4.095 6,879 -0.01(-0.22%)
May 24, 2004 4.051 4.130 4.010 4.104 2,534 +0.04(+1.09%)
May 21, 2004 4.060 4.062 4.055 4.060 5,069 -0.03(-0.68%)
May 20, 2004 4.058 4.088 4.058 4.088 724 +0.03(+0.72%)
May 19, 2004 4.008 4.141 3.970 4.058 10,500 +0.05(+1.29%)
May 18, 2004 4.007 4.064 4.007 4.007 7,603 -0.09(-2.11%)
May 17, 2004 4.141 4.141 4.093 4.093 1,086 -0.05(-1.16%)
May 14, 2004 4.141 4.141 4.141 4.141 0 +0.00(+0.00%)
May 13, 2004 4.141 4.141 4.141 4.141 362 +0.00(+0.04%)
May 12, 2004 4.113 4.139 4.054 4.139 10,138 +0.03(+0.63%)
May 11, 2004 4.049 4.113 4.047 4.113 9,414 +0.14(+3.57%)
May 10, 2004 4.051 4.134 3.960 3.971 50,328 -0.19(-4.57%)
May 07, 2004 4.239 4.239 4.130 4.161 9,776 -0.11(-2.63%)
May 06, 2004 4.574 4.574 4.176 4.273 44,897 -0.23(-5.11%)
May 05, 2004 4.465 4.603 4.465 4.504 17,017 -0.05(-1.05%)
May 04, 2004 4.533 4.552 4.533 4.552 15,207 +0.05(+1.10%)
May 03, 2004 4.548 4.548 4.465 4.502 25,707 -0.04(-0.81%)
Apr 30, 2004 4.483 4.544 4.467 4.538 17,017 +0.03(+0.69%)
Apr 29, 2004 4.465 4.552 4.428 4.507 30,414 +0.03(+0.58%)
Apr 28, 2004 4.649 4.649 4.482 4.482 10,500 -0.17(-3.60%)
Apr 27, 2004 4.467 4.649 4.467 4.649 11,224 +0.10(+2.14%)
Apr 26, 2004 4.550 4.649 4.550 4.552 42,363 +0.01(+0.16%)
Apr 23, 2004 4.465 4.550 4.465 4.544 18,828 +0.01(+0.32%)
Apr 22, 2004 4.480 4.537 4.428 4.529 30,776 +0.02(+0.37%)
Apr 21, 2004 4.513 4.529 4.465 4.513 45,621 -0.04(-0.93%)
Apr 20, 2004 4.603 4.603 4.511 4.555 18,465 -0.05(-1.04%)
Apr 19, 2004 4.614 4.651 4.561 4.603 30,776 -0.02(-0.43%)
Apr 16, 2004 4.653 4.653 4.483 4.623 27,155 -0.07(-1.53%)
Apr 15, 2004 4.752 4.752 4.555 4.695 14,483 -0.05(-1.05%)
Apr 14, 2004 4.653 4.824 4.649 4.745 7,965 +0.06(+1.38%)
Apr 13, 2004 4.822 4.822 4.680 4.680 15,207 -0.15(-3.16%)
Apr 12, 2004 4.796 5.012 4.787 4.833 34,759 -0.01(-0.27%)
Apr 08, 2004 4.879 4.947 4.800 4.846 11,948 -0.02(-0.38%)
Apr 07, 2004 4.697 4.958 4.697 4.865 71,329 +0.10(+2.13%)
Apr 06, 2004 4.936 4.936 4.655 4.763 13,034 -0.17(-3.47%)
Apr 05, 2004 4.920 4.934 4.905 4.934 5,793 +0.00(+0.00%)
Apr 02, 2004 4.931 4.934 4.909 4.934 3,620 +0.02(+0.45%)
Apr 01, 2004 4.820 4.946 4.820 4.912 29,328 -0.03(-0.60%)
Mar 31, 2004 4.655 4.942 4.655 4.942 25,345 +0.08(+1.67%)
Mar 30, 2004 4.704 4.866 4.704 4.861 7,241 -0.01(-0.30%)
Mar 29, 2004 4.859 4.876 4.760 4.876 7,603 +0.18(+3.84%)
Mar 26, 2004 4.695 4.791 4.695 4.695 26,069 -0.04(-0.78%)
Mar 25, 2004 5.049 5.076 4.629 4.732 108,623 -0.33(-6.55%)
Mar 24, 2004 4.969 5.106 4.969 5.063 203,125 +0.07(+1.48%)
Mar 23, 2004 4.971 4.990 4.649 4.990 61,915 +0.34(+7.33%)
Mar 22, 2004 4.555 4.662 4.498 4.649 57,570 +0.13(+2.85%)
Mar 19, 2004 4.517 4.537 4.498 4.520 14,483 -0.01(-0.20%)
Mar 18, 2004 4.345 4.555 4.345 4.529 14,121 +0.03(+0.74%)
Mar 17, 2004 4.529 4.564 4.343 4.496 64,811 -0.06(-1.41%)
Mar 16, 2004 4.511 4.594 4.511 4.561 20,638 -0.03(-0.64%)
Mar 15, 2004 4.640 4.666 4.513 4.590 18,828 -0.06(-1.27%)
Mar 12, 2004 4.607 4.693 4.607 4.649 15,931 +0.08(+1.73%)
Mar 11, 2004 4.610 4.693 4.570 4.570 15,207 -0.04(-0.96%)
Mar 10, 2004 4.690 4.690 4.610 4.614 20,276 +0.00(+0.04%)
Mar 09, 2004 4.739 4.739 4.607 4.612 19,552 -0.02(-0.36%)
Mar 08, 2004 4.605 4.784 4.605 4.629 46,345 +0.05(+1.17%)
Mar 05, 2004 4.668 4.959 4.517 4.575 84,726 -0.13(-2.70%)
Mar 04, 2004 4.557 4.704 4.542 4.702 61,553 +0.17(+3.74%)
Mar 03, 2004 4.697 4.715 4.443 4.533 81,105 -0.32(-6.53%)
Mar 02, 2004 4.879 4.879 4.772 4.850 18,465 +0.01(+0.15%)
Mar 01, 2004 4.717 4.861 4.669 4.842 27,155 +0.13(+2.65%)
Feb 27, 2004 4.579 4.796 4.579 4.717 55,759 +0.11(+2.48%)
Feb 26, 2004 4.517 4.644 4.517 4.603 70,967 +0.04(+0.81%)
Feb 25, 2004 4.513 4.627 4.513 4.566 86,174 -0.00(-0.00%)
Feb 24, 2004 4.689 4.769 4.566 4.566 174,159 -0.18(-3.87%)
Feb 23, 2004 4.925 4.925 4.697 4.750 113,692 -0.18(-3.62%)
Feb 20, 2004 4.971 4.971 4.925 4.929 16,655 -0.02(-0.41%)
Feb 19, 2004 4.962 4.966 4.931 4.949 21,362 -0.02(-0.37%)
Feb 18, 2004 5.037 5.037 4.927 4.967 31,500 -0.00(-0.04%)
Feb 17, 2004 4.944 4.969 4.934 4.969 36,207 +0.04(+0.73%)
Feb 13, 2004 4.934 4.971 4.927 4.934 41,638 -0.01(-0.24%)
Feb 12, 2004 4.971 4.971 4.946 4.946 10,500 -0.03(-0.52%)
Feb 11, 2004 4.947 4.981 4.947 4.971 47,070 +0.01(+0.19%)
Feb 10, 2004 4.925 4.962 4.925 4.962 37,294 -0.01(-0.26%)
Feb 09, 2004 4.979 4.979 4.894 4.975 18,465 -0.01(-0.22%)
Feb 06, 2004 5.137 5.137 4.979 4.986 44,897 +0.01(+0.30%)
Feb 05, 2004 4.896 4.971 4.896 4.971 6,517 +0.07(+1.50%)
Feb 04, 2004 4.885 4.971 4.885 4.898 33,311 -0.07(-1.48%)
Feb 03, 2004 5.137 5.137 4.911 4.971 65,174 -0.05(-0.95%)
Feb 02, 2004 5.010 5.091 5.008 5.019 9,414 +0.01(+0.22%)
Jan 30, 2004 5.027 5.027 4.971 5.008 37,656 -0.03(-0.51%)
Jan 29, 2004 5.041 5.041 4.975 5.034 38,742 -0.01(-0.19%)
Jan 28, 2004 5.137 5.137 5.038 5.043 32,587 -0.08(-1.54%)
Jan 27, 2004 5.089 5.130 5.038 5.122 21,362 -0.01(-0.14%)
Jan 26, 2004 5.063 5.130 5.036 5.130 45,621 +0.07(+1.35%)
Jan 23, 2004 5.062 5.078 5.028 5.062 35,483 +0.00(+0.00%)
Jan 22, 2004 5.065 5.065 5.028 5.062 14,483 -0.01(-0.25%)
Jan 21, 2004 5.067 5.091 5.063 5.074 26,069 +0.00(+0.07%)
Jan 20, 2004 5.028 5.109 4.975 5.071 43,449 -0.01(-0.14%)
Jan 16, 2004 5.119 5.119 5.052 5.078 7,241 -0.06(-1.15%)
Jan 15, 2004 5.115 5.137 5.076 5.137 117,566 +0.06(+1.27%)
Jan 14, 2004 5.122 5.128 5.073 5.073 11,948 -0.03(-0.54%)
Jan 13, 2004 5.150 5.150 5.073 5.100 36,453 +0.01(+0.14%)
Jan 12, 2004 5.150 5.150 4.879 5.093 31,225 -0.03(-0.65%)
Jan 09, 2004 5.340 5.340 5.063 5.126 55,394 +0.01(+0.22%)
Jan 08, 2004 5.152 5.152 5.076 5.115 38,521 -0.04(-0.79%)
Jan 07, 2004 5.143 5.155 5.027 5.155 47,540 +0.13(+2.56%)
Jan 06, 2004 4.852 5.119 4.835 5.027 95,950 +0.19(+4.00%)
Jan 05, 2004 4.877 4.877 4.787 4.833 49,242 +0.05(+1.04%)
Jan 02, 2004 4.750 4.784 4.721 4.784 37,294 -0.00(-0.08%)
Dec 31, 2003 4.743 4.787 4.743 4.787 15,207 +0.00(+0.04%)
Dec 30, 2003 4.747 4.785 4.747 4.785 11,640 +0.04(+0.93%)
Dec 29, 2003 4.831 4.831 4.726 4.741 40,498 -0.05(-1.04%)
Dec 26, 2003 4.787 4.870 4.787 4.791 10,351 +0.05(+1.05%)
Dec 24, 2003 4.877 4.877 4.701 4.741 25,236 -0.02(-0.51%)
Dec 23, 2003 4.743 4.826 4.737 4.765 20,638 +0.01(+0.12%)
Dec 22, 2003 4.791 4.850 4.758 4.760 16,329 -0.11(-2.19%)
Dec 19, 2003 4.947 4.947 4.787 4.866 25,298 +0.03(+0.69%)
Dec 18, 2003 4.743 4.848 4.743 4.833 20,290 +0.02(+0.46%)
Dec 17, 2003 5.155 5.155 4.695 4.811 75,858 -0.10(-2.06%)
Dec 16, 2003 4.975 5.021 4.909 4.912 23,212 -0.12(-2.38%)
Dec 15, 2003 5.062 5.062 4.999 5.032 24,404 -0.01(-0.26%)
Dec 12, 2003 4.978 5.045 4.934 5.045 68,986 +0.06(+1.18%)
Dec 11, 2003 5.008 5.027 4.986 4.986 17,090 -0.02(-0.44%)
Dec 10, 2003 4.975 5.108 4.898 5.008 28,263 -0.07(-1.41%)
Dec 09, 2003 5.211 5.211 4.914 5.080 89,125 -0.04(-0.76%)
Dec 08, 2003 5.131 5.133 5.119 5.119 12,585 -0.03(-0.54%)
Dec 05, 2003 5.148 5.148 5.137 5.146 40,110 -0.01(-0.18%)
Dec 04, 2003 5.634 5.634 5.128 5.155 247,429 -0.11(-2.03%)
Dec 03, 2003 4.975 5.522 4.975 5.262 168,387 +0.15(+2.99%)
Dec 02, 2003 5.319 5.616 4.975 5.109 60,202 +0.16(+3.24%)
Dec 01, 2003 4.944 5.131 4.916 4.949 94,784 +0.03(+0.71%)
Nov 28, 2003 4.981 4.981 4.888 4.914 14,787 -0.01(-0.11%)
Nov 26, 2003 4.879 4.920 4.863 4.920 20,823 +0.07(+1.44%)
Nov 25, 2003 4.949 4.971 4.844 4.850 14,613 +0.04(+0.77%)
Nov 24, 2003 4.877 4.951 4.813 4.813 20,203 -0.01(-0.15%)
Nov 21, 2003 4.800 4.820 4.800 4.820 3,454 -0.03(-0.65%)
Nov 20, 2003 4.883 4.923 4.612 4.852 52,265 -0.07(-1.49%)
Nov 19, 2003 4.909 4.982 4.892 4.925 43,503 -0.05(-0.93%)
Nov 18, 2003 4.835 5.060 4.822 4.971 16,655 +0.09(+1.88%)
Nov 17, 2003 4.824 4.953 4.754 4.879 31,989 +0.01(+0.15%)
Nov 14, 2003 4.879 4.981 4.870 4.872 18,429 +0.03(+0.53%)
Nov 13, 2003 4.824 4.986 4.824 4.846 32,666 +0.03(+0.65%)
Nov 12, 2003 4.737 4.815 4.695 4.815 23,354 +0.12(+2.55%)
Nov 11, 2003 4.612 4.739 4.612 4.695 14,121 +0.02(+0.35%)
Nov 10, 2003 4.607 4.737 4.607 4.679 65,706 -0.03(-0.74%)
Nov 07, 2003 4.693 4.714 4.686 4.714 58,656 +0.08(+1.63%)
Nov 06, 2003 4.693 4.693 4.603 4.638 7,393 -0.01(-0.24%)
Nov 05, 2003 4.651 4.651 4.611 4.649 6,778 +0.03(+0.56%)
Nov 04, 2003 4.633 4.677 4.621 4.623 24,201 +0.04(+0.97%)
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.