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

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

290.58 -0.35 (-0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 10.74 10.74 10.43 10.52 76,831 -0.20(-1.91%)
Jun 29, 2004 10.74 10.74 10.72 10.73 99,863 -0.01(-0.11%)
Jun 28, 2004 10.78 10.79 10.69 10.74 19,515 -0.05(-0.42%)
Jun 25, 2004 10.80 10.83 10.75 10.78 47,118 -0.02(-0.16%)
Jun 24, 2004 10.49 10.84 10.49 10.80 65,403 +0.34(+3.21%)
Jun 23, 2004 10.41 10.47 10.35 10.47 105,840 +0.06(+0.55%)
Jun 22, 2004 10.64 10.66 10.30 10.41 48,700 -0.26(-2.45%)
Jun 21, 2004 10.62 10.75 10.55 10.67 261,086 +0.05(+0.48%)
Jun 18, 2004 10.57 10.62 10.55 10.62 13,713 +0.05(+0.43%)
Jun 17, 2004 10.61 10.61 10.55 10.57 16,526 -0.05(-0.48%)
Jun 16, 2004 10.61 10.63 10.55 10.62 60,128 +0.02(+0.16%)
Jun 15, 2004 10.39 10.61 10.39 10.61 75,249 +0.21(+2.02%)
Jun 14, 2004 10.39 10.44 10.32 10.40 62,766 +0.01(+0.11%)
Jun 10, 2004 10.47 10.53 10.38 10.39 60,656 -0.05(-0.49%)
Jun 09, 2004 10.64 10.64 10.44 10.44 136,960 -0.17(-1.61%)
Jun 08, 2004 10.52 10.69 10.52 10.61 66,458 +0.11(+1.03%)
Jun 07, 2004 10.52 10.63 10.47 10.50 36,921 -0.31(-2.84%)
Jun 04, 2004 10.75 10.82 10.75 10.81 12,658 +0.03(+0.32%)
Jun 03, 2004 10.81 10.81 10.72 10.77 101,797 +0.01(+0.11%)
Jun 02, 2004 10.74 10.79 10.69 10.76 85,446 +0.01(+0.11%)
Jun 01, 2004 10.78 10.78 10.66 10.75 26,372 +0.02(+0.16%)
May 28, 2004 10.52 10.73 10.52 10.73 35,163 +0.21(+2.00%)
May 27, 2004 10.64 10.66 10.52 10.52 66,458 -0.01(-0.11%)
May 26, 2004 10.55 10.61 10.52 10.53 51,338 +0.04(+0.38%)
May 25, 2004 10.38 10.52 10.38 10.49 81,050 +0.11(+1.10%)
May 24, 2004 10.75 10.84 10.36 10.38 37,448 -0.37(-3.44%)
May 21, 2004 11.09 11.09 10.72 10.75 55,909 -0.33(-2.98%)
May 20, 2004 11.11 11.15 11.05 11.08 37,976 -0.06(-0.51%)
May 19, 2004 11.12 11.31 11.03 11.14 94,764 +0.05(+0.41%)
May 18, 2004 11.03 11.14 11.03 11.09 325,962 +0.06(+0.52%)
May 17, 2004 11.23 11.23 11.01 11.03 96,874 -0.19(-1.72%)
May 14, 2004 11.17 11.23 11.12 11.23 21,625 +0.06(+0.56%)
May 13, 2004 11.14 11.20 11.09 11.17 26,723 +0.02(+0.20%)
May 12, 2004 11.15 11.15 11.01 11.14 9,669 -0.06(-0.56%)
May 11, 2004 11.18 11.32 11.13 11.20 146,278 -0.01(-0.05%)
May 10, 2004 11.43 11.43 11.20 11.21 56,612 -0.26(-2.28%)
May 07, 2004 11.54 11.55 11.38 11.47 107,950 -0.01(-0.10%)
May 06, 2004 11.66 11.72 11.36 11.48 200,605 -0.18(-1.51%)
May 05, 2004 11.35 11.66 11.35 11.66 43,778 +0.31(+2.71%)
May 04, 2004 11.20 11.35 11.20 11.35 30,064 +0.15(+1.32%)
May 03, 2004 11.09 11.23 11.09 11.20 37,272 +0.09(+0.77%)
Apr 30, 2004 11.09 11.57 11.06 11.12 201,308 +0.03(+0.26%)
Apr 29, 2004 11.53 11.53 11.04 11.09 24,789 -0.46(-3.94%)
Apr 28, 2004 11.57 11.66 11.53 11.55 558,741 -0.09(-0.73%)
Apr 27, 2004 11.46 11.66 11.46 11.63 27,427 +0.17(+1.49%)
Apr 26, 2004 11.66 11.66 11.33 11.46 43,074 -0.10(-0.84%)
Apr 23, 2004 11.63 11.75 11.48 11.56 37,272 -0.10(-0.88%)
Apr 22, 2004 11.46 11.75 11.43 11.66 303,106 +0.14(+1.23%)
Apr 21, 2004 11.55 11.55 11.43 11.52 26,372 -0.01(-0.10%)
Apr 20, 2004 11.72 11.83 11.53 11.53 58,019 -0.06(-0.49%)
Apr 19, 2004 11.61 11.67 11.52 11.59 49,228 -0.02(-0.20%)
Apr 16, 2004 11.35 11.80 11.35 11.61 102,676 +0.26(+2.25%)
Apr 15, 2004 11.26 11.35 11.23 11.35 79,820 +0.15(+1.32%)
Apr 14, 2004 11.22 11.28 11.20 11.20 242,273 +0.03(+0.25%)
Apr 13, 2004 11.43 11.46 11.09 11.18 135,202 -0.23(-1.99%)
Apr 12, 2004 11.63 11.66 11.34 11.40 47,646 -0.21(-1.81%)
Apr 08, 2004 11.65 11.65 11.52 11.61 21,976 -0.05(-0.39%)
Apr 07, 2004 11.69 11.69 11.59 11.66 71,381 -0.01(-0.10%)
Apr 06, 2004 11.75 11.77 11.57 11.67 66,985 -0.07(-0.63%)
Apr 05, 2004 12.00 12.00 11.71 11.75 77,534 -0.23(-1.95%)
Apr 02, 2004 12.03 12.14 11.98 11.98 83,512 +0.04(+0.33%)
Apr 01, 2004 11.89 12.09 11.89 11.94 329,126 +0.08(+0.67%)
Mar 31, 2004 11.79 11.90 11.79 11.86 137,136 +0.07(+0.58%)
Mar 30, 2004 11.77 11.82 11.77 11.79 72,611 +0.03(+0.24%)
Mar 29, 2004 11.98 11.98 11.72 11.76 52,920 -0.08(-0.67%)
Mar 26, 2004 11.88 11.88 11.77 11.84 163,684 -0.01(-0.10%)
Mar 25, 2004 11.72 11.89 11.72 11.85 191,638 +0.14(+1.21%)
Mar 24, 2004 11.83 11.83 11.59 11.71 108,478 -0.03(-0.29%)
Mar 23, 2004 11.83 11.89 11.72 11.75 79,292 -0.06(-0.48%)
Mar 22, 2004 11.97 12.00 11.77 11.80 245,262 -0.15(-1.24%)
Mar 19, 2004 11.97 12.08 11.94 11.95 11,779 -0.11(-0.90%)
Mar 18, 2004 12.21 12.21 11.94 12.06 23,207 -0.03(-0.28%)
Mar 17, 2004 12.17 12.19 11.99 12.09 50,986 -0.01(-0.09%)
Mar 16, 2004 12.12 12.19 12.01 12.10 88,259 +0.13(+1.09%)
Mar 15, 2004 11.83 12.06 11.83 11.97 144,168 +0.11(+0.96%)
Mar 12, 2004 11.89 12.00 11.75 11.86 58,898 +0.07(+0.58%)
Mar 11, 2004 11.72 11.83 11.72 11.79 143,465 +0.13(+1.12%)
Mar 10, 2004 12.06 12.06 11.55 11.66 112,521 -0.39(-3.26%)
Mar 09, 2004 12.09 12.11 11.97 12.05 180,210 +0.01(+0.05%)
Mar 08, 2004 12.20 12.20 11.97 12.05 85,973 -0.08(-0.66%)
Mar 05, 2004 12.09 12.17 12.06 12.13 77,886 +0.07(+0.61%)
Mar 04, 2004 12.26 12.26 12.00 12.05 72,787 -0.26(-2.12%)
Mar 03, 2004 12.29 12.36 12.29 12.31 13,537 +0.06(+0.46%)
Mar 02, 2004 12.40 12.44 12.17 12.26 111,467 -0.11(-0.87%)
Mar 01, 2004 12.48 12.48 12.31 12.37 28,306 -0.12(-0.96%)
Feb 27, 2004 12.51 12.51 12.46 12.48 26,723 -0.02(-0.14%)
Feb 26, 2004 12.60 12.60 12.38 12.50 39,206 -0.01(-0.09%)
Feb 25, 2004 12.31 12.52 12.31 12.51 107,599 +0.29(+2.37%)
Feb 24, 2004 12.19 12.34 12.14 12.22 41,844 +0.03(+0.23%)
Feb 23, 2004 12.46 12.46 12.16 12.19 13,186 -0.20(-1.65%)
Feb 20, 2004 12.71 12.71 12.07 12.40 93,709 -0.34(-2.68%)
Feb 19, 2004 12.68 12.80 12.68 12.74 134,498 +0.06(+0.49%)
Feb 18, 2004 12.60 12.76 12.57 12.68 46,063 +0.11(+0.86%)
Feb 17, 2004 12.37 12.57 12.37 12.57 254,756 +0.14(+1.10%)
Feb 13, 2004 12.40 12.48 12.37 12.43 432,682 +0.09(+0.74%)
Feb 12, 2004 12.31 12.44 12.23 12.34 483,317 +0.44(+3.73%)
Feb 11, 2004 11.72 11.90 11.72 11.90 12,131 +0.14(+1.16%)
Feb 10, 2004 11.75 11.76 11.72 11.76 7,208 +0.06(+0.49%)
Feb 09, 2004 11.60 11.73 11.57 11.71 235,944 +0.19(+1.63%)
Feb 06, 2004 11.46 11.53 11.43 11.52 50,810 +0.14(+1.25%)
Feb 05, 2004 11.31 11.49 11.31 11.38 176,167 +0.06(+0.55%)
Feb 04, 2004 11.32 11.38 11.29 11.31 117,093 +0.06(+0.56%)
Feb 03, 2004 11.12 11.26 11.12 11.25 263,195 +0.15(+1.33%)
Feb 02, 2004 11.12 11.18 11.09 11.10 124,125 +0.10(+0.88%)
Jan 30, 2004 11.09 11.17 10.98 11.01 187,243 -0.09(-0.82%)
Jan 29, 2004 11.06 11.12 10.95 11.10 21,625 -0.05(-0.46%)
Jan 28, 2004 11.35 11.36 11.06 11.15 44,657 -0.11(-1.01%)
Jan 27, 2004 11.23 11.34 11.22 11.26 116,565 +0.00(+0.00%)
Jan 26, 2004 11.35 11.44 11.23 11.26 209,747 -0.09(-0.75%)
Jan 23, 2004 11.38 11.39 11.32 11.35 38,679 +0.03(+0.25%)
Jan 22, 2004 11.23 11.38 11.23 11.32 78,765 +0.09(+0.76%)
Jan 21, 2004 11.14 11.35 11.12 11.23 89,841 +0.06(+0.51%)
Jan 20, 2004 10.86 11.26 10.85 11.18 131,158 +0.28(+2.61%)
Jan 16, 2004 10.75 10.94 10.74 10.89 91,072 +0.18(+1.65%)
Jan 15, 2004 11.09 11.09 10.52 10.72 123,070 -0.38(-3.38%)
Jan 14, 2004 10.47 11.38 10.47 11.09 389,607 +0.67(+6.44%)
Jan 13, 2004 10.44 10.46 10.33 10.42 125,708 -0.02(-0.16%)
Jan 12, 2004 10.29 10.48 10.29 10.44 1,157,921 +0.37(+3.67%)
Jan 09, 2004 10.22 10.24 10.06 10.07 58,019 -0.11(-1.06%)
Jan 08, 2004 10.10 10.20 10.04 10.18 43,426 +0.14(+1.36%)
Jan 07, 2004 9.925 10.04 9.925 10.04 103,027 +0.15(+1.49%)
Jan 06, 2004 9.925 10.01 9.891 9.891 124,301 +0.01(+0.06%)
Jan 05, 2004 10.04 10.04 9.885 9.885 96,698 -0.07(-0.69%)
Jan 02, 2004 10.01 10.04 9.937 9.954 43,074 -0.06(-0.57%)
Dec 31, 2003 9.840 10.01 9.800 10.01 35,866 +0.17(+1.73%)
Dec 30, 2003 9.925 9.988 9.840 9.840 41,844 -0.11(-1.14%)
Dec 29, 2003 9.698 9.954 9.800 9.954 22,152 +0.26(+2.64%)
Dec 26, 2003 9.669 9.749 9.669 9.698 4,747 +0.03(+0.29%)
Dec 24, 2003 9.612 9.720 9.612 9.669 31,998 +0.04(+0.41%)
Dec 23, 2003 9.686 9.698 9.584 9.629 155,420 -0.06(-0.59%)
Dec 22, 2003 9.669 9.686 9.669 9.686 162,453 -0.01(-0.12%)
Dec 19, 2003 9.669 9.726 9.635 9.698 185,661 +0.14(+1.49%)
Dec 18, 2003 9.356 9.555 9.356 9.555 38,327 +0.23(+2.44%)
Dec 17, 2003 9.271 9.339 9.271 9.328 69,095 +0.06(+0.61%)
Dec 16, 2003 9.243 9.271 9.220 9.271 234,889 +0.03(+0.37%)
Dec 15, 2003 9.243 9.243 9.226 9.237 150,498 +0.04(+0.43%)
Dec 12, 2003 9.197 9.197 9.186 9.197 18,109 -0.02(-0.19%)
Dec 11, 2003 9.186 9.214 9.157 9.214 135,729 +0.09(+0.93%)
Dec 10, 2003 9.237 9.237 9.072 9.129 75,424 -0.15(-1.59%)
Dec 09, 2003 9.260 9.294 9.214 9.277 89,841 -0.05(-0.49%)
Dec 08, 2003 9.413 9.413 9.294 9.322 35,338 -0.06(-0.67%)
Dec 05, 2003 9.470 9.555 9.470 9.385 29,537 -0.07(-0.72%)
Dec 04, 2003 9.584 9.601 9.499 9.453 80,523 -0.06(-0.66%)
Dec 03, 2003 9.612 9.646 9.470 9.516 87,028 +0.10(+1.09%)
Dec 02, 2003 9.419 9.442 9.413 9.413 28,306 +0.01(+0.06%)
Dec 01, 2003 9.300 9.334 9.220 9.408 138,718 +0.11(+1.16%)
Nov 28, 2003 9.578 9.578 9.163 9.300 180,035 -0.28(-2.91%)
Nov 26, 2003 9.641 9.646 9.561 9.578 15,120 -0.01(-0.06%)
Nov 25, 2003 9.612 9.658 9.499 9.584 44,832 +0.00(+0.00%)
Nov 24, 2003 9.851 9.857 9.544 9.584 346,180 -0.27(-2.77%)
Nov 21, 2003 9.868 9.897 9.840 9.857 227,153 +0.02(+0.17%)
Nov 20, 2003 9.891 9.908 9.840 9.840 144,520 +0.00(+0.00%)
Nov 19, 2003 10.02 10.02 9.840 9.840 137,487 -0.19(-1.87%)
Nov 18, 2003 10.03 10.05 10.02 10.03 107,950 +0.01(+0.11%)
Nov 17, 2003 10.13 10.13 10.02 10.02 24,086 -0.05(-0.51%)
Nov 14, 2003 10.12 10.12 10.06 10.07 24,965 -0.03(-0.34%)
Nov 13, 2003 10.07 10.12 10.06 10.10 334,577 +0.07(+0.74%)
Nov 12, 2003 10.10 10.11 10.03 10.03 69,798 -0.04(-0.40%)
Nov 11, 2003 9.988 10.07 9.988 10.07 662,824 +0.02(+0.17%)
Nov 10, 2003 10.04 10.07 10.04 10.05 38,503 +0.09(+0.86%)
Nov 07, 2003 9.954 9.976 9.948 9.965 91,248 +0.01(+0.11%)
Nov 06, 2003 9.982 10.00 9.948 9.954 148,564 -0.06(-0.57%)
Nov 05, 2003 10.04 10.12 9.999 10.01 116,214 +0.02(+0.23%)
Nov 04, 2003 9.914 9.988 9.914 9.988 210,099 +0.14(+1.39%)
Nov 03, 2003 9.954 9.954 9.846 9.851 105,471 +0.02(+0.23%)
Oct 31, 2003 9.999 9.999 9.828 9.828 77,183 -0.24(-2.37%)
Oct 30, 2003 9.982 10.07 9.811 10.07 31,470 +0.01(+0.11%)
Oct 29, 2003 9.669 10.32 9.669 10.06 262,141 +0.36(+3.76%)
Oct 28, 2003 9.698 9.732 9.664 9.692 59,249 +0.03(+0.29%)
Oct 27, 2003 9.669 9.755 9.658 9.664 147,157 +0.03(+0.30%)
Oct 24, 2003 9.612 9.811 9.595 9.635 90,369 +0.06(+0.65%)
Oct 23, 2003 9.612 9.681 9.538 9.573 36,745 -0.03(-0.30%)
Oct 22, 2003 9.641 9.698 9.584 9.601 123,070 +0.02(+0.18%)
Oct 21, 2003 9.442 9.612 9.436 9.584 56,260 +0.20(+2.12%)
Oct 20, 2003 9.334 9.413 9.311 9.385 72,611 +0.12(+1.29%)
Oct 17, 2003 9.243 9.271 9.152 9.265 18,109 +0.05(+0.56%)
Oct 16, 2003 9.100 9.214 9.100 9.214 127,642 +0.13(+1.38%)
Oct 15, 2003 9.248 9.248 9.027 9.089 18,109 -0.24(-2.62%)
Oct 14, 2003 9.300 9.334 9.300 9.334 4,219 +0.06(+0.67%)
Oct 13, 2003 9.487 9.487 9.271 9.271 18,460 -0.20(-2.16%)
Oct 10, 2003 8.964 9.669 8.958 9.476 282,711 +0.56(+6.32%)
Oct 09, 2003 8.759 8.759 8.759 8.913 45,184 +0.18(+2.08%)
Oct 08, 2003 8.759 8.759 8.759 8.731 38,327 -0.01(-0.07%)
Oct 07, 2003 8.645 8.731 8.645 8.736 125,708 +0.06(+0.72%)
Oct 06, 2003 8.662 8.702 8.645 8.674 31,470 +0.11(+1.33%)
Oct 03, 2003 8.344 8.583 8.344 8.560 46,415 +0.15(+1.83%)
Oct 02, 2003 8.412 8.503 8.384 8.407 312,072 +0.05(+0.54%)
Oct 01, 2003 8.304 8.355 8.304 8.361 64,700 +0.00(+0.00%)
Sep 30, 2003 8.304 8.361 8.304 8.361 91,951 +0.03(+0.34%)
Sep 29, 2003 8.276 8.350 8.259 8.333 22,856 +0.00(+0.00%)
Sep 26, 2003 8.389 8.389 8.333 8.333 50,986 -0.09(-1.01%)
Sep 25, 2003 8.446 8.446 8.446 8.418 14,065 -0.03(-0.34%)
Sep 24, 2003 8.537 8.537 8.446 8.446 223,461 -0.06(-0.67%)
Sep 23, 2003 8.446 8.503 8.389 8.503 51,689 +0.09(+1.01%)
Sep 22, 2003 8.389 8.446 8.389 8.418 38,327 -0.10(-1.14%)
Sep 19, 2003 8.532 8.532 8.401 8.515 27,251 +0.04(+0.47%)
Sep 18, 2003 8.532 8.532 8.333 8.475 18,988 -0.09(-1.00%)
Sep 17, 2003 8.731 8.731 8.532 8.560 51,689 -0.13(-1.44%)
Sep 16, 2003 8.589 8.702 8.685 8.685 26,548 +0.10(+1.13%)
Sep 15, 2003 8.702 8.702 8.589 8.589 27,427 -0.14(-1.56%)
Sep 12, 2003 8.958 8.958 8.674 8.725 16,878 -0.19(-2.11%)
Sep 11, 2003 8.873 8.913 8.759 8.913 135,026 +0.10(+1.10%)
Sep 10, 2003 8.845 8.896 8.731 8.816 161,222 -0.07(-0.77%)
Sep 09, 2003 8.731 9.021 8.731 8.884 59,425 +0.14(+1.56%)
Sep 08, 2003 8.617 8.845 8.617 8.748 117,972 +0.19(+2.19%)
Sep 05, 2003 8.418 8.560 8.344 8.560 156,651 +0.20(+2.38%)
Sep 04, 2003 8.674 8.685 8.304 8.361 62,590 -0.37(-4.23%)
Sep 03, 2003 8.628 8.765 8.589 8.731 54,678 +0.16(+1.86%)
Sep 02, 2003 8.458 8.571 8.446 8.571 200,253 +0.11(+1.34%)
Aug 29, 2003 8.475 8.475 8.435 8.458 15,471 -0.02(-0.20%)
Aug 28, 2003 8.697 8.702 8.441 8.475 25,317 -0.21(-2.42%)
Aug 27, 2003 8.714 8.714 8.674 8.685 11,252 +0.03(+0.33%)
Aug 26, 2003 8.702 8.702 8.657 8.657 4,043 -0.01(-0.07%)
Aug 25, 2003 8.691 8.714 8.645 8.662 17,405 +0.02(+0.20%)
Aug 22, 2003 8.793 8.873 8.645 8.645 28,130 -0.14(-1.62%)
Aug 21, 2003 8.873 8.873 8.788 8.788 37,624 -0.03(-0.39%)
Aug 20, 2003 8.958 8.958 8.816 8.822 33,932 -0.10(-1.15%)
Aug 19, 2003 8.901 8.958 8.845 8.924 58,194 +0.00(+0.00%)
Aug 18, 2003 9.009 9.015 8.918 8.924 142,586 -0.09(-0.95%)
Aug 15, 2003 8.981 9.009 8.981 9.009 21,097 +0.08(+0.89%)
Aug 14, 2003 8.901 8.941 8.873 8.930 109,533 +0.09(+0.96%)
Aug 13, 2003 8.930 8.941 8.816 8.845 40,613 -0.14(-1.58%)
Aug 12, 2003 9.044 9.072 8.907 8.987 44,305 +0.03(+0.38%)
Aug 11, 2003 8.987 8.987 8.953 8.953 13,010 -0.01(-0.06%)
Aug 08, 2003 9.157 9.174 8.947 8.958 257,745 -0.14(-1.56%)
Aug 07, 2003 8.958 9.106 8.958 9.100 372,025 +0.14(+1.59%)
Aug 06, 2003 8.691 8.998 8.691 8.958 324,203 +0.28(+3.28%)
Aug 05, 2003 8.617 8.691 8.617 8.674 85,622 +0.06(+0.66%)
Aug 04, 2003 8.628 8.651 8.577 8.617 87,731 -0.03(-0.33%)
Aug 01, 2003 8.617 8.662 8.549 8.645 52,217 +0.09(+1.06%)
Jul 31, 2003 8.532 8.554 8.418 8.554 12,658 +0.02(+0.20%)
Jul 30, 2003 8.634 8.634 8.537 8.537 53,096 -0.09(-0.99%)
Jul 29, 2003 8.589 8.628 8.589 8.623 57,667 +0.06(+0.73%)
Jul 28, 2003 8.674 8.674 8.560 8.560 72,963 -0.07(-0.86%)
Jul 25, 2003 8.589 8.645 8.554 8.634 164,563 +0.11(+1.34%)
Jul 24, 2003 8.293 8.589 8.281 8.520 239,460 +0.29(+3.52%)
Jul 23, 2003 8.213 8.236 8.162 8.230 10,724 +0.01(+0.14%)
Jul 22, 2003 8.304 8.304 8.173 8.219 65,051 -0.06(-0.69%)
Jul 21, 2003 8.247 8.276 8.122 8.276 41,492 +0.09(+1.04%)
Jul 18, 2003 8.475 8.475 8.065 8.190 43,602 -0.26(-3.10%)
Jul 17, 2003 8.520 8.520 8.441 8.452 22,680 -0.06(-0.73%)
Jul 16, 2003 8.560 8.589 8.446 8.515 114,631 -0.01(-0.07%)
Jul 15, 2003 8.617 8.617 8.418 8.520 31,470 -0.07(-0.86%)
Jul 14, 2003 8.384 8.594 8.384 8.594 239,284 +0.27(+3.21%)
Jul 11, 2003 8.088 8.327 7.963 8.327 109,181 +0.18(+2.23%)
Jul 10, 2003 8.247 8.247 8.105 8.145 34,459 -0.13(-1.58%)
Jul 09, 2003 8.333 8.333 7.923 8.276 77,710 -0.03(-0.34%)
Jul 08, 2003 8.446 8.446 8.190 8.304 36,921 -0.13(-1.55%)
Jul 07, 2003 8.492 8.560 8.435 8.435 17,581 +0.00(+0.00%)
Jul 03, 2003 8.492 8.492 8.429 8.435 2,285 -0.06(-0.74%)
Jul 02, 2003 8.247 8.503 8.247 8.498 85,973 -0.02(-0.27%)
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.