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

Werner Enterprise (NQ: WERN )

37.08 -1.07 (-2.80%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 13.19 13.40 12.76 12.77 858,256 -0.47(-3.51%)
Dec 30, 2003 13.10 13.53 12.87 13.23 1,352,062 +0.20(+1.56%)
Dec 29, 2003 12.77 13.09 12.77 13.03 540,951 +0.12(+0.91%)
Dec 26, 2003 12.96 13.10 12.88 12.91 134,747 -0.09(-0.71%)
Dec 24, 2003 13.09 13.09 12.90 13.00 248,712 -0.08(-0.60%)
Dec 23, 2003 12.85 13.12 12.81 13.08 956,174 +0.26(+1.99%)
Dec 22, 2003 12.59 12.88 12.49 12.83 727,257 +0.20(+1.61%)
Dec 19, 2003 12.78 12.78 12.50 12.62 503,899 -0.06(-0.46%)
Dec 18, 2003 12.49 12.74 12.47 12.68 873,977 +0.07(+0.52%)
Dec 17, 2003 12.44 12.77 12.35 12.62 729,856 +0.01(+0.05%)
Dec 16, 2003 12.65 12.71 12.51 12.61 574,353 +0.04(+0.31%)
Dec 15, 2003 12.64 12.77 12.50 12.57 864,347 +0.01(+0.10%)
Dec 12, 2003 12.49 12.62 12.29 12.56 577,024 +0.04(+0.31%)
Dec 11, 2003 12.44 12.58 12.41 12.52 1,113,504 +0.01(+0.05%)
Dec 10, 2003 12.45 12.52 12.22 12.51 1,110,541 +0.07(+0.53%)
Dec 09, 2003 12.48 12.61 12.30 12.45 1,651,607 -0.01(-0.05%)
Dec 08, 2003 12.04 12.58 12.02 12.45 877,349 +0.42(+3.48%)
Dec 05, 2003 12.13 12.20 12.01 12.03 510,346 -0.10(-0.81%)
Dec 04, 2003 11.95 12.22 11.95 12.13 667,792 +0.11(+0.93%)
Dec 03, 2003 12.11 12.11 11.88 12.02 600,871 -0.01(-0.05%)
Dec 02, 2003 11.93 12.08 11.91 12.03 850,186 -0.02(-0.16%)
Dec 01, 2003 12.02 12.11 11.84 12.05 627,179 +0.18(+1.55%)
Nov 28, 2003 11.88 12.00 11.84 11.86 293,194 +0.01(+0.05%)
Nov 26, 2003 11.69 12.07 11.67 11.86 1,033,679 +0.02(+0.17%)
Nov 25, 2003 11.55 11.90 11.35 11.84 1,185,824 +0.54(+4.75%)
Nov 24, 2003 11.17 11.34 11.14 11.30 974,638 +0.13(+1.17%)
Nov 21, 2003 11.14 11.47 11.15 11.17 672,664 +0.03(+0.29%)
Nov 20, 2003 11.43 11.44 11.12 11.14 500,570 -0.12(-1.05%)
Nov 19, 2003 11.46 11.46 11.16 11.25 688,443 -0.02(-0.17%)
Nov 18, 2003 11.71 11.78 11.27 11.27 708,188 -0.38(-3.26%)
Nov 17, 2003 11.80 11.80 11.42 11.65 816,770 -0.04(-0.34%)
Nov 14, 2003 11.83 11.84 11.69 11.69 918,777 -0.07(-0.61%)
Nov 13, 2003 11.65 11.86 11.57 11.76 1,163,833 +0.19(+1.64%)
Nov 12, 2003 11.56 11.64 11.49 11.57 860,179 +0.05(+0.45%)
Nov 11, 2003 11.68 11.73 11.46 11.52 617,749 -0.04(-0.34%)
Nov 10, 2003 11.57 11.80 11.56 11.56 507,378 -0.09(-0.73%)
Nov 07, 2003 11.79 11.86 11.56 11.65 1,641,626 -0.14(-1.22%)
Nov 06, 2003 11.88 11.89 11.69 11.79 1,492,398 -0.08(-0.66%)
Nov 05, 2003 11.86 11.99 11.74 11.87 678,840 -0.05(-0.44%)
Nov 04, 2003 12.05 12.05 11.87 11.92 393,251 -0.05(-0.38%)
Nov 03, 2003 11.91 12.15 11.90 11.97 767,261 +0.10(+0.83%)
Oct 31, 2003 11.95 12.07 11.81 11.87 877,673 -0.18(-1.49%)
Oct 30, 2003 12.12 12.26 12.03 12.05 839,109 -0.07(-0.57%)
Oct 29, 2003 12.11 12.22 11.96 12.12 732,739 +0.13(+1.09%)
Oct 28, 2003 12.15 12.18 11.88 11.99 1,204,799 -0.02(-0.16%)
Oct 27, 2003 12.22 12.35 11.95 12.01 1,773,607 +0.39(+3.33%)
Oct 24, 2003 11.38 11.77 11.30 11.62 1,192,582 +0.20(+1.72%)
Oct 23, 2003 11.35 11.65 11.20 11.42 1,522,176 +0.09(+0.81%)
Oct 22, 2003 11.46 11.48 11.17 11.33 669,873 -0.12(-1.03%)
Oct 21, 2003 11.52 11.56 11.31 11.45 780,352 -0.07(-0.62%)
Oct 20, 2003 11.57 11.76 11.29 11.52 1,202,887 +0.11(+0.98%)
Oct 17, 2003 12.23 12.23 11.40 11.41 2,632,071 -0.84(-6.84%)
Oct 16, 2003 13.21 12.94 12.18 12.25 3,032,568 -0.96(-7.24%)
Oct 15, 2003 13.76 13.76 13.11 13.21 696,155 -0.22(-1.66%)
Oct 14, 2003 13.11 13.56 13.00 13.43 734,795 +0.39(+3.01%)
Oct 13, 2003 12.68 13.13 12.68 13.04 488,601 +0.23(+1.79%)
Oct 10, 2003 12.83 12.94 12.68 12.81 509,795 +0.03(+0.21%)
Oct 09, 2003 12.62 12.96 12.62 12.78 662,168 +0.18(+1.46%)
Oct 08, 2003 12.81 12.95 12.54 12.60 875,913 -0.13(-1.03%)
Oct 07, 2003 12.86 12.87 12.54 12.73 335,527 +0.00(+0.00%)
Oct 06, 2003 12.98 13.00 12.66 12.73 485,904 -0.18(-1.37%)
Oct 03, 2003 12.66 13.02 12.59 12.90 781,889 +0.39(+3.14%)
Oct 02, 2003 12.59 12.81 12.28 12.51 496,778 -0.10(-0.78%)
Oct 01, 2003 12.60 12.68 12.11 12.61 956,667 +2.98(+31.00%)
Sep 30, 2003 9.797 9.797 9.605 9.626 1,288,010 -0.18(-1.84%)
Sep 29, 2003 9.785 9.873 9.743 9.806 1,238,474 +0.07(+0.73%)
Sep 26, 2003 10.04 10.09 9.722 9.735 1,025,663 -0.30(-3.01%)
Sep 25, 2003 10.23 10.25 10.03 10.04 834,803 -0.12(-1.20%)
Sep 24, 2003 10.46 10.46 10.16 10.16 1,064,019 -0.32(-3.08%)
Sep 23, 2003 10.50 10.58 10.23 10.48 587,849 -0.01(-0.12%)
Sep 22, 2003 10.47 10.54 10.40 10.49 758,859 +0.02(+0.20%)
Sep 19, 2003 10.61 10.66 10.40 10.47 1,757,948 -0.17(-1.58%)
Sep 18, 2003 10.73 10.73 10.59 10.64 2,409,483 -0.07(-0.63%)
Sep 17, 2003 11.01 11.02 10.64 10.71 971,541 -0.20(-1.81%)
Sep 16, 2003 10.94 11.02 10.89 10.90 787,679 -2.73(-20.03%)
Sep 15, 2003 13.68 13.82 13.62 13.64 350,927 +2.78(+25.58%)
Sep 12, 2003 10.84 10.95 10.76 10.86 415,617 -0.05(-0.46%)
Sep 11, 2003 10.89 10.96 10.81 10.91 422,296 +0.05(+0.46%)
Sep 10, 2003 11.09 11.09 10.73 10.86 823,602 -0.13(-1.22%)
Sep 09, 2003 11.32 11.49 10.89 10.99 1,486,530 +0.18(+1.63%)
Sep 08, 2003 10.66 10.86 10.66 10.82 228,418 +0.14(+1.34%)
Sep 05, 2003 10.67 10.83 10.56 10.67 307,610 -0.03(-0.31%)
Sep 04, 2003 10.63 10.74 10.53 10.71 319,632 +0.09(+0.87%)
Sep 03, 2003 10.56 10.69 10.50 10.61 600,145 +0.13(+1.28%)
Sep 02, 2003 10.36 10.50 10.36 10.48 421,724 +0.09(+0.89%)
Aug 29, 2003 10.16 10.48 10.16 10.39 287,573 +0.13(+1.27%)
Aug 28, 2003 10.16 10.33 10.16 10.26 460,652 +0.01(+0.08%)
Aug 27, 2003 10.30 10.32 10.19 10.25 316,579 -0.00(-0.04%)
Aug 26, 2003 10.27 10.31 10.12 10.25 587,169 +0.03(+0.29%)
Aug 25, 2003 10.23 10.28 10.15 10.23 511,984 +0.03(+0.33%)
Aug 22, 2003 10.37 10.41 10.19 10.19 840,967 -0.13(-1.26%)
Aug 21, 2003 10.36 10.41 10.30 10.32 460,843 -0.08(-0.73%)
Aug 20, 2003 10.48 10.48 10.37 10.40 885,048 -0.08(-0.80%)
Aug 19, 2003 10.48 10.55 10.38 10.48 498,436 +0.02(+0.20%)
Aug 18, 2003 10.40 10.52 10.33 10.46 298,641 +0.09(+0.89%)
Aug 15, 2003 10.27 10.46 10.17 10.37 138,348 +0.16(+1.56%)
Aug 14, 2003 10.15 10.35 10.05 10.21 697,085 +0.13(+1.25%)
Aug 13, 2003 10.14 10.21 10.05 10.08 787,345 -0.10(-0.99%)
Aug 12, 2003 10.17 10.20 10.10 10.18 406,076 +0.06(+0.62%)
Aug 11, 2003 9.978 10.14 9.978 10.12 382,986 +0.11(+1.13%)
Aug 08, 2003 9.852 10.04 9.852 10.01 247,118 +0.11(+1.10%)
Aug 07, 2003 9.684 9.898 9.609 9.898 340,050 +0.24(+2.52%)
Aug 06, 2003 9.873 9.894 9.512 9.655 532,593 -0.20(-2.00%)
Aug 05, 2003 9.911 10.06 9.764 9.852 496,909 +0.01(+0.09%)
Aug 04, 2003 9.833 9.953 9.676 9.844 666,171 -0.02(-0.17%)
Aug 01, 2003 9.969 9.999 9.831 9.860 360,660 -0.18(-1.84%)
Jul 31, 2003 10.06 10.15 9.932 10.04 448,821 -0.08(-0.75%)
Jul 30, 2003 10.06 10.13 9.802 10.12 461,606 +0.07(+0.71%)
Jul 29, 2003 10.06 10.14 9.978 10.05 477,636 -0.05(-0.54%)
Jul 28, 2003 10.13 10.20 10.03 10.10 484,696 -0.03(-0.33%)
Jul 25, 2003 10.02 10.20 9.877 10.14 490,230 +0.12(+1.21%)
Jul 24, 2003 10.06 10.12 9.894 10.02 280,513 -0.03(-0.33%)
Jul 23, 2003 9.969 10.06 9.906 10.05 307,610 +0.03(+0.29%)
Jul 22, 2003 9.978 10.07 9.906 10.02 294,634 +0.00(+0.00%)
Jul 21, 2003 9.982 10.12 9.927 10.02 478,399 -0.03(-0.29%)
Jul 18, 2003 9.902 10.10 9.827 10.05 971,492 +0.10(+1.05%)
Jul 17, 2003 10.19 10.26 9.768 9.944 1,904,819 -0.77(-7.19%)
Jul 16, 2003 10.42 10.79 10.41 10.72 1,542,632 +0.26(+2.52%)
Jul 15, 2003 10.17 10.46 10.10 10.45 1,232,159 +0.44(+4.44%)
Jul 14, 2003 9.940 10.13 9.839 10.01 389,474 +0.15(+1.49%)
Jul 11, 2003 9.793 9.936 9.714 9.860 377,834 +0.13(+1.29%)
Jul 10, 2003 9.809 9.906 9.672 9.735 373,254 -0.08(-0.85%)
Jul 09, 2003 9.881 9.936 9.722 9.818 464,087 +0.00(+0.04%)
Jul 08, 2003 9.982 10.15 9.756 9.814 1,800,628 +0.26(+2.68%)
Jul 07, 2003 9.332 9.609 9.227 9.558 695,749 +0.26(+2.84%)
Jul 03, 2003 9.294 9.387 9.240 9.294 420,197 -0.01(-0.09%)
Jul 02, 2003 9.013 9.349 9.013 9.303 1,566,524 +0.23(+2.59%)
Jul 01, 2003 8.867 9.118 8.766 9.068 1,337,495 +0.18(+2.08%)
Jun 30, 2003 9.013 9.093 8.745 8.884 2,368,716 -0.09(-0.98%)
Jun 27, 2003 8.955 9.177 8.816 8.972 1,154,303 +0.10(+1.09%)
Jun 26, 2003 8.800 8.896 8.686 8.875 650,905 +0.15(+1.68%)
Jun 25, 2003 8.712 8.842 8.603 8.728 1,278,148 -0.01(-0.14%)
Jun 24, 2003 8.825 8.913 8.712 8.741 839,250 -0.05(-0.57%)
Jun 23, 2003 9.043 9.043 8.666 8.791 878,941 -0.22(-2.47%)
Jun 20, 2003 9.106 9.231 8.804 9.013 759,294 -0.13(-1.42%)
Jun 19, 2003 9.181 9.223 9.110 9.143 966,912 +0.00(+0.05%)
Jun 18, 2003 9.219 9.271 9.114 9.139 770,934 -0.08(-0.91%)
Jun 17, 2003 9.638 9.638 9.106 9.223 1,242,655 -0.29(-3.08%)
Jun 16, 2003 9.135 9.517 9.085 9.517 1,113,084 +0.34(+3.65%)
Jun 13, 2003 9.328 9.366 9.106 9.181 700,520 -0.21(-2.19%)
Jun 12, 2003 9.403 9.575 9.387 9.387 684,490 -0.05(-0.53%)
Jun 11, 2003 9.252 9.483 9.068 9.437 1,056,600 +0.18(+1.99%)
Jun 10, 2003 9.227 9.391 9.143 9.252 1,074,537 +0.03(+0.32%)
Jun 09, 2003 9.357 9.382 9.177 9.223 1,026,736 -0.13(-1.43%)
Jun 06, 2003 9.546 9.726 9.324 9.357 1,351,998 -0.19(-1.98%)
Jun 05, 2003 9.454 9.726 9.181 9.546 1,424,130 -0.36(-3.68%)
Jun 04, 2003 9.802 9.944 9.647 9.911 1,080,835 +0.14(+1.46%)
Jun 03, 2003 9.642 9.797 9.621 9.768 769,980 +0.08(+0.78%)
Jun 02, 2003 9.626 9.793 9.571 9.693 950,883 +0.10(+1.00%)
May 30, 2003 9.043 9.647 9.043 9.596 1,760,746 +0.54(+5.92%)
May 29, 2003 9.143 9.194 9.034 9.060 478,780 -0.06(-0.64%)
May 28, 2003 9.102 9.185 9.055 9.118 987,330 +0.02(+0.23%)
May 27, 2003 8.837 9.185 8.837 9.097 1,022,442 +0.13(+1.40%)
May 23, 2003 8.850 9.081 8.758 8.972 462,369 +0.18(+2.05%)
May 22, 2003 8.846 8.921 8.783 8.791 756,050 -0.01(-0.14%)
May 21, 2003 8.707 8.959 8.707 8.804 525,533 +0.07(+0.77%)
May 20, 2003 8.649 8.896 8.636 8.737 955,653 +0.08(+0.92%)
May 19, 2003 8.762 8.892 8.628 8.657 664,072 -0.19(-2.13%)
May 16, 2003 8.892 9.034 8.607 8.846 622,663 -0.10(-1.08%)
May 15, 2003 9.055 9.194 8.892 8.942 964,240 -0.22(-2.42%)
May 14, 2003 9.454 9.475 9.160 9.164 755,096 -0.21(-2.19%)
May 13, 2003 9.605 9.638 9.361 9.370 839,250 -0.25(-2.61%)
May 12, 2003 9.579 9.714 9.441 9.621 418,670 +0.11(+1.15%)
May 09, 2003 9.424 9.571 9.387 9.512 525,724 +0.05(+0.58%)
May 08, 2003 9.718 9.718 9.366 9.458 614,076 -0.29(-3.01%)
May 07, 2003 9.852 9.865 9.680 9.751 473,628 -0.10(-1.06%)
May 06, 2003 9.726 9.856 9.688 9.856 580,109 +0.08(+0.86%)
May 05, 2003 9.714 9.911 9.709 9.772 473,056 +0.09(+0.91%)
May 02, 2003 9.496 9.684 9.336 9.684 498,245 +0.27(+2.85%)
May 01, 2003 9.496 9.538 9.248 9.416 367,529 -0.05(-0.58%)
Apr 30, 2003 9.525 9.533 9.370 9.470 679,529 -0.05(-0.48%)
Apr 29, 2003 9.454 9.600 9.395 9.517 607,397 +0.06(+0.67%)
Apr 28, 2003 9.286 9.483 9.265 9.454 744,791 +0.11(+1.17%)
Apr 25, 2003 9.311 9.395 9.248 9.345 478,017 +0.06(+0.63%)
Apr 24, 2003 9.366 9.433 9.286 9.286 564,270 -0.06(-0.63%)
Apr 23, 2003 9.433 9.496 9.286 9.345 710,443 -0.09(-0.98%)
Apr 22, 2003 9.051 9.538 8.980 9.437 928,365 +0.35(+3.88%)
Apr 21, 2003 9.181 9.223 8.980 9.085 913,099 -0.14(-1.50%)
Apr 17, 2003 9.060 9.265 8.754 9.223 1,746,052 +0.31(+3.43%)
Apr 16, 2003 8.972 9.118 8.867 8.917 837,532 -0.04(-0.47%)
Apr 15, 2003 8.712 9.097 8.573 8.959 1,262,119 +0.39(+4.50%)
Apr 14, 2003 8.368 8.632 8.343 8.573 388,329 +0.12(+1.39%)
Apr 11, 2003 8.573 8.577 8.410 8.456 368,483 -0.05(-0.54%)
Apr 10, 2003 8.464 8.531 8.376 8.502 296,161 +0.13(+1.60%)
Apr 09, 2003 8.468 8.666 8.347 8.368 480,689 -0.03(-0.35%)
Apr 08, 2003 8.674 8.674 8.376 8.397 707,199 -0.26(-3.05%)
Apr 07, 2003 8.548 8.858 8.427 8.661 730,670 +0.31(+3.77%)
Apr 04, 2003 8.292 8.435 8.154 8.347 704,527 +0.22(+2.73%)
Apr 03, 2003 8.322 8.380 8.116 8.125 439,089 -0.22(-2.61%)
Apr 02, 2003 8.146 8.364 8.100 8.343 687,353 +0.32(+3.97%)
Apr 01, 2003 8.070 8.121 7.995 8.024 522,670 -0.05(-0.62%)
Mar 31, 2003 7.995 8.213 7.798 8.074 793,782 -0.08(-0.93%)
Mar 28, 2003 8.175 8.200 8.091 8.150 765,078 -0.22(-2.65%)
Mar 27, 2003 8.557 8.594 8.343 8.372 789,017 -0.21(-2.49%)
Mar 26, 2003 8.624 8.636 8.536 8.586 572,579 -0.03(-0.39%)
Mar 25, 2003 8.653 8.716 8.552 8.619 521,781 -0.03(-0.39%)
Mar 24, 2003 8.846 8.909 8.565 8.653 763,078 -0.36(-4.00%)
Mar 21, 2003 8.686 9.013 8.607 9.013 943,927 +0.37(+4.27%)
Mar 20, 2003 8.515 8.699 8.393 8.645 789,877 +0.10(+1.13%)
Mar 19, 2003 8.712 8.712 8.468 8.548 1,011,233 -0.13(-1.45%)
Mar 18, 2003 8.439 8.707 8.401 8.674 1,032,474 +0.25(+2.99%)
Mar 17, 2003 8.053 8.456 8.053 8.422 1,211,674 +0.31(+3.88%)
Mar 14, 2003 7.911 8.179 7.903 8.108 1,072,162 +0.20(+2.55%)
Mar 13, 2003 7.634 7.907 7.626 7.907 780,475 +0.33(+4.31%)
Mar 12, 2003 7.483 7.622 7.475 7.580 826,770 +0.02(+0.28%)
Mar 11, 2003 7.739 7.794 7.546 7.559 794,787 -0.18(-2.28%)
Mar 10, 2003 7.965 8.049 7.718 7.735 795,360 -0.22(-2.79%)
Mar 07, 2003 7.756 8.037 7.747 7.957 1,005,268 +0.11(+1.39%)
Mar 06, 2003 7.773 7.877 7.756 7.848 544,234 +0.00(+0.01%)
Mar 05, 2003 7.781 7.861 7.777 7.848 307,038 +0.05(+0.64%)
Mar 04, 2003 7.802 7.898 7.764 7.798 793,261 -0.06(-0.75%)
Mar 03, 2003 7.819 7.970 7.689 7.856 964,622 -0.00(-0.05%)
Feb 28, 2003 7.764 7.861 7.739 7.861 677,048 +0.08(+1.02%)
Feb 27, 2003 7.747 7.873 7.697 7.781 540,417 +0.08(+1.09%)
Feb 26, 2003 7.563 7.714 7.563 7.697 1,088,277 +0.07(+0.88%)
Feb 25, 2003 7.454 7.693 7.324 7.630 865,774 +0.17(+2.25%)
Feb 24, 2003 7.483 7.617 7.425 7.462 1,540,533 -0.26(-3.31%)
Feb 21, 2003 7.923 7.923 7.714 7.718 512,938 -0.14(-1.81%)
Feb 20, 2003 7.685 7.903 7.655 7.861 847,837 +0.18(+2.29%)
Feb 19, 2003 7.923 7.923 7.567 7.685 1,609,230 -0.23(-2.91%)
Feb 18, 2003 7.861 7.944 7.764 7.915 1,590,339 -0.07(-0.89%)
Feb 14, 2003 7.789 8.028 7.659 7.986 9,429,065 +0.08(+1.06%)
Feb 13, 2003 7.840 7.903 7.588 7.903 1,160,981 +0.08(+1.02%)
Feb 12, 2003 8.049 8.091 7.819 7.823 682,200 -0.29(-3.62%)
Feb 11, 2003 8.053 8.280 8.032 8.116 758,721 +0.07(+0.83%)
Feb 10, 2003 8.049 8.049 7.978 8.049 541,753 +0.02(+0.21%)
Feb 07, 2003 8.196 8.238 7.936 8.032 1,094,002 -0.10(-1.29%)
Feb 06, 2003 8.016 8.137 7.944 8.137 640,410 +0.13(+1.57%)
Feb 05, 2003 7.965 8.095 7.890 8.012 1,041,143 +0.07(+0.84%)
Feb 04, 2003 7.861 8.007 7.760 7.944 1,607,131 +0.32(+4.24%)
Feb 03, 2003 7.739 7.756 7.546 7.622 420,770 -0.05(-0.60%)
Jan 31, 2003 7.659 7.756 7.651 7.668 622,854 +0.02(+0.22%)
Jan 30, 2003 7.769 7.865 7.609 7.651 471,686 -0.13(-1.62%)
Jan 29, 2003 7.676 7.898 7.563 7.777 711,588 -0.08(-1.07%)
Jan 28, 2003 7.936 7.936 7.672 7.861 761,584 -0.08(-0.95%)
Jan 27, 2003 7.999 8.070 7.726 7.936 795,360 -0.09(-1.10%)
Jan 24, 2003 8.032 8.150 7.701 8.024 1,099,917 -0.04(-0.52%)
Jan 23, 2003 8.318 8.359 7.995 8.066 1,258,875 -0.21(-2.53%)
Jan 22, 2003 8.091 8.355 7.995 8.276 564,652 +0.08(+0.97%)
Jan 21, 2003 8.502 8.515 8.112 8.196 999,543 -0.34(-3.93%)
Jan 17, 2003 8.636 8.741 8.330 8.531 607,778 -0.06(-0.73%)
Jan 16, 2003 8.552 8.808 8.494 8.594 665,789 +0.03(+0.39%)
Jan 15, 2003 8.749 8.913 8.536 8.561 865,584 -0.29(-3.31%)
Jan 14, 2003 8.867 8.917 8.758 8.854 470,957 -0.07(-0.75%)
Jan 13, 2003 8.993 8.993 8.879 8.921 383,368 -0.05(-0.61%)
Jan 10, 2003 8.837 8.993 8.678 8.976 440,043 +0.11(+1.28%)
Jan 09, 2003 8.963 9.013 8.758 8.863 521,525 -0.06(-0.70%)
Jan 08, 2003 8.909 9.051 8.858 8.925 379,360 -0.05(-0.56%)
Jan 07, 2003 9.005 9.097 8.825 8.976 501,489 -0.07(-0.74%)
Jan 06, 2003 9.039 9.139 8.972 9.043 770,171 +0.03(+0.33%)
Jan 03, 2003 9.089 9.118 8.976 9.013 378,597 -0.10(-1.06%)
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.