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

Deswell Inds Inc (NQ: DSWL )

2.490 -0.011 (-0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Feb 28, 2005 4.787 4.787 4.723 4.739 35,983 -0.01(-0.16%)
Feb 25, 2005 4.754 4.754 4.695 4.747 53,163 +0.05(+1.02%)
Feb 24, 2005 4.743 4.743 4.669 4.699 53,178 +0.04(+0.83%)
Feb 23, 2005 4.754 4.754 4.603 4.660 41,403 -0.09(-1.98%)
Feb 22, 2005 4.483 5.017 4.480 4.754 197,346 +0.31(+6.92%)
Feb 18, 2005 4.419 4.491 4.406 4.447 68,425 -0.03(-0.70%)
Feb 17, 2005 4.458 4.487 4.428 4.478 25,077 +0.01(+0.12%)
Feb 16, 2005 4.474 4.493 4.430 4.472 26,152 +0.03(+0.58%)
Feb 15, 2005 4.456 4.493 4.419 4.447 24,063 -0.01(-0.21%)
Feb 14, 2005 4.456 4.493 4.402 4.456 38,271 -0.04(-0.97%)
Feb 11, 2005 4.539 4.546 4.438 4.499 18,918 +0.04(+0.83%)
Feb 10, 2005 4.410 4.511 4.410 4.462 30,722 +0.01(+0.27%)
Feb 09, 2005 4.511 4.511 4.450 4.450 22,372 -0.01(-0.12%)
Feb 08, 2005 4.419 4.511 4.406 4.456 61,549 +0.06(+1.26%)
Feb 07, 2005 4.419 4.419 4.345 4.401 46,389 +0.03(+0.67%)
Feb 04, 2005 4.294 4.373 4.294 4.371 31,460 -0.00(-0.04%)
Feb 03, 2005 4.369 4.373 4.266 4.373 31,558 +0.07(+1.71%)
Feb 02, 2005 4.296 4.369 4.266 4.299 49,137 +0.03(+0.69%)
Feb 01, 2005 4.251 4.272 4.189 4.270 51,034 +0.09(+2.20%)
Jan 31, 2005 4.152 4.215 4.134 4.178 103,155 +0.03(+0.80%)
Jan 28, 2005 4.172 4.172 4.069 4.145 57,056 +0.12(+2.93%)
Jan 27, 2005 4.205 4.205 4.001 4.027 56,151 -0.14(-3.40%)
Jan 26, 2005 4.014 4.371 4.014 4.169 44,912 +0.15(+3.71%)
Jan 25, 2005 4.088 4.139 4.005 4.019 38,220 -0.06(-1.44%)
Jan 24, 2005 3.988 4.109 3.933 4.078 58,805 +0.11(+2.88%)
Jan 21, 2005 4.417 4.417 3.925 3.964 284,147 -0.30(-7.00%)
Jan 20, 2005 4.419 4.419 4.240 4.262 36,812 +0.03(+0.61%)
Jan 19, 2005 4.419 4.419 4.237 4.237 63,617 -0.15(-3.32%)
Jan 18, 2005 4.424 4.424 4.262 4.382 94,567 +0.03(+0.68%)
Jan 14, 2005 4.373 4.373 4.336 4.353 48,058 -0.02(-0.50%)
Jan 13, 2005 4.417 4.419 4.373 4.375 68,027 -0.01(-0.13%)
Jan 12, 2005 4.419 4.419 4.373 4.380 47,023 -0.01(-0.13%)
Jan 11, 2005 4.437 4.437 4.386 4.386 35,671 -0.02(-0.50%)
Jan 10, 2005 4.437 4.456 4.408 4.408 76,966 -0.00(-0.08%)
Jan 07, 2005 4.428 4.428 4.401 4.412 37,920 +0.01(+0.17%)
Jan 06, 2005 4.428 4.428 4.401 4.404 51,965 -0.02(-0.54%)
Jan 05, 2005 4.539 4.539 4.428 4.428 51,693 -0.10(-2.24%)
Jan 04, 2005 4.566 4.566 4.529 4.529 69,768 -0.01(-0.28%)
Jan 03, 2005 4.566 4.566 4.539 4.542 65,684 -0.01(-0.20%)
Dec 31, 2004 4.561 4.566 4.513 4.551 45,621 +0.01(+0.28%)
Dec 30, 2004 4.566 4.616 4.428 4.539 106,450 -0.03(-0.60%)
Dec 29, 2004 4.765 4.879 4.552 4.566 111,519 -0.12(-2.55%)
Dec 28, 2004 4.765 4.765 4.684 4.686 50,328 -0.02(-0.35%)
Dec 27, 2004 4.649 4.725 4.649 4.702 71,691 +0.14(+3.11%)
Dec 23, 2004 4.474 4.598 4.474 4.561 37,294 +0.09(+1.93%)
Dec 22, 2004 4.649 4.761 4.474 4.474 74,588 -0.04(-0.82%)
Dec 21, 2004 4.585 4.618 4.511 4.511 34,397 +0.00(+0.00%)
Dec 20, 2004 4.581 4.581 4.459 4.511 52,863 +0.00(+0.08%)
Dec 17, 2004 4.540 4.540 4.474 4.507 65,898 -0.01(-0.33%)
Dec 16, 2004 4.581 4.581 4.522 4.522 128,537 -0.03(-0.57%)
Dec 15, 2004 4.555 4.586 4.529 4.548 61,191 +0.06(+1.31%)
Dec 14, 2004 4.548 4.572 4.465 4.489 55,397 +0.06(+1.29%)
Dec 13, 2004 4.542 4.548 4.393 4.432 64,087 +0.03(+0.75%)
Dec 10, 2004 4.465 4.467 4.393 4.399 40,914 -0.02(-0.42%)
Dec 09, 2004 4.548 4.548 4.417 4.417 44,535 +0.00(+0.00%)
Dec 08, 2004 4.563 4.563 4.417 4.417 96,312 -0.08(-1.76%)
Dec 07, 2004 4.461 4.517 4.432 4.496 72,053 -0.05(-1.01%)
Dec 06, 2004 4.636 4.636 4.511 4.542 49,966 +0.03(+0.69%)
Dec 03, 2004 4.879 4.879 4.432 4.511 76,760 -0.03(-0.69%)
Dec 02, 2004 4.877 4.877 4.542 4.542 100,657 +0.00(+0.00%)
Dec 01, 2004 4.730 4.815 4.539 4.542 133,968 +0.00(+0.08%)
Nov 30, 2004 4.785 4.785 4.515 4.539 173,797 -0.06(-1.32%)
Nov 29, 2004 4.511 4.651 4.419 4.599 211,815 +0.18(+4.08%)
Nov 26, 2004 4.419 4.419 4.417 4.419 77,484 +0.00(+0.04%)
Nov 24, 2004 4.485 4.485 4.331 4.417 169,814 +0.00(+0.04%)
Nov 23, 2004 4.191 4.415 4.191 4.415 74,950 +0.20(+4.81%)
Nov 22, 2004 4.233 4.288 4.189 4.213 44,535 +0.01(+0.13%)
Nov 19, 2004 4.226 4.226 4.174 4.207 30,414 +0.00(+0.09%)
Nov 18, 2004 4.231 4.235 4.156 4.204 13,758 -0.02(-0.52%)
Nov 17, 2004 4.218 4.235 4.156 4.226 35,845 +0.01(+0.26%)
Nov 16, 2004 4.106 4.235 4.071 4.215 77,122 +0.11(+2.65%)
Nov 15, 2004 4.401 4.401 4.051 4.106 31,862 -0.03(-0.84%)
Nov 12, 2004 4.051 4.143 4.051 4.141 17,741 +0.02(+0.40%)
Nov 11, 2004 4.290 4.305 4.054 4.124 50,690 -0.17(-3.99%)
Nov 10, 2004 4.196 4.366 4.051 4.296 80,019 +0.15(+3.73%)
Nov 09, 2004 3.966 4.141 3.916 4.141 60,829 +0.17(+4.17%)
Nov 08, 2004 3.837 4.023 3.780 3.975 147,365 +0.21(+5.57%)
Nov 05, 2004 3.717 3.789 3.717 3.765 69,156 +0.01(+0.29%)
Nov 04, 2004 3.732 3.756 3.705 3.754 40,914 +0.05(+1.29%)
Nov 03, 2004 3.752 3.754 3.706 3.706 37,656 -0.02(-0.49%)
Nov 02, 2004 3.730 3.738 3.692 3.725 23,172 +0.05(+1.46%)
Nov 01, 2004 3.754 3.754 3.664 3.671 52,139 -0.02(-0.55%)
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%)
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.