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

Trinity Industries (NY: TRN )

30.79 -0.11 (-0.36%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 15, 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 (%)
Mar 31, 2004 3.245 3.246 3.178 3.226 797,289 -0.03(-0.86%)
Mar 30, 2004 3.216 3.254 3.187 3.254 682,980 +0.03(+0.86%)
Mar 29, 2004 3.192 3.246 3.177 3.226 920,789 +0.06(+1.76%)
Mar 26, 2004 3.134 3.213 3.130 3.171 736,401 +0.03(+0.92%)
Mar 25, 2004 3.076 3.146 3.076 3.142 796,140 +0.08(+2.73%)
Mar 24, 2004 3.056 3.103 3.033 3.058 1,014,993 +0.00(+0.11%)
Mar 23, 2004 3.112 3.112 3.055 3.055 1,943,249 -0.06(-1.79%)
Mar 22, 2004 3.187 3.193 3.092 3.110 997,186 -0.08(-2.40%)
Mar 19, 2004 3.251 3.251 3.186 3.187 1,175,255 -0.06(-1.96%)
Mar 18, 2004 3.168 3.251 3.160 3.251 1,788,731 +0.07(+2.34%)
Mar 17, 2004 3.114 3.200 3.114 3.177 1,135,620 +0.06(+2.05%)
Mar 16, 2004 3.122 3.137 3.084 3.113 1,078,753 +0.03(+0.83%)
Mar 15, 2004 3.139 3.141 3.056 3.087 1,163,192 -0.05(-1.70%)
Mar 12, 2004 3.102 3.157 3.077 3.141 927,682 +0.04(+1.35%)
Mar 11, 2004 3.090 3.137 3.072 3.099 1,747,373 -0.02(-0.63%)
Mar 10, 2004 3.238 3.244 3.083 3.119 1,863,405 -0.13(-3.86%)
Mar 09, 2004 3.261 3.261 3.213 3.244 1,606,641 -0.02(-0.53%)
Mar 08, 2004 3.395 3.416 3.260 3.261 1,672,699 -0.14(-4.16%)
Mar 05, 2004 3.323 3.412 3.323 3.403 871,389 +0.05(+1.52%)
Mar 04, 2004 3.420 3.420 3.337 3.352 930,554 -0.03(-0.99%)
Mar 03, 2004 3.372 3.397 3.305 3.385 966,742 +0.01(+0.31%)
Mar 02, 2004 3.440 3.453 3.359 3.375 1,639,383 -0.06(-1.89%)
Mar 01, 2004 3.377 3.493 3.367 3.440 2,034,581 +0.06(+1.86%)
Feb 27, 2004 3.367 3.399 3.363 3.377 2,406,229 -0.00(-0.14%)
Feb 26, 2004 3.325 3.402 3.325 3.382 2,840,487 +0.09(+2.61%)
Feb 25, 2004 3.401 3.406 3.250 3.296 3,176,521 -0.10(-3.07%)
Feb 24, 2004 3.435 3.448 3.394 3.401 1,268,885 -0.03(-1.01%)
Feb 23, 2004 3.597 3.597 3.434 3.435 1,135,620 -0.15(-4.11%)
Feb 20, 2004 3.629 3.629 3.522 3.583 1,249,355 -0.03(-0.96%)
Feb 19, 2004 3.760 3.766 3.615 3.618 1,116,090 -0.12(-3.20%)
Feb 18, 2004 3.830 3.836 3.699 3.737 923,086 -0.10(-2.72%)
Feb 17, 2004 3.758 3.891 3.757 3.842 795,566 +0.11(+2.86%)
Feb 13, 2004 3.842 3.847 3.735 3.735 1,066,690 -0.09(-2.40%)
Feb 12, 2004 3.781 3.852 3.778 3.826 817,394 +0.04(+1.04%)
Feb 11, 2004 3.702 3.817 3.695 3.787 883,452 +0.09(+2.45%)
Feb 10, 2004 3.667 3.706 3.623 3.696 726,062 +0.04(+1.11%)
Feb 09, 2004 3.708 3.708 3.629 3.656 544,546 -0.04(-1.10%)
Feb 06, 2004 3.605 3.724 3.586 3.696 649,664 +0.10(+2.87%)
Feb 05, 2004 3.587 3.596 3.547 3.593 1,228,676 +0.02(+0.49%)
Feb 04, 2004 3.673 3.673 3.575 3.576 1,379,747 -0.10(-2.65%)
Feb 03, 2004 3.714 3.715 3.658 3.673 907,003 -0.04(-1.19%)
Feb 02, 2004 3.738 3.759 3.647 3.717 1,608,365 -0.01(-0.22%)
Jan 30, 2004 3.766 3.804 3.726 3.726 1,191,339 -0.06(-1.56%)
Jan 29, 2004 3.818 3.853 3.738 3.785 1,046,011 -0.02(-0.43%)
Jan 28, 2004 4.016 4.016 3.801 3.801 1,073,009 -0.18(-4.49%)
Jan 27, 2004 3.996 4.004 3.953 3.980 921,937 -0.02(-0.44%)
Jan 26, 2004 4.033 4.039 3.975 3.997 1,605,493 -0.02(-0.61%)
Jan 23, 2004 4.109 4.113 3.988 4.021 1,318,859 -0.09(-2.28%)
Jan 22, 2004 3.946 4.143 3.946 4.115 5,722,333 +0.23(+6.01%)
Jan 21, 2004 3.826 3.922 3.826 3.882 1,107,474 +0.03(+0.69%)
Jan 20, 2004 3.924 3.937 3.856 3.856 2,098,916 -0.07(-1.77%)
Jan 16, 2004 3.888 3.946 3.888 3.925 1,430,296 +0.05(+1.26%)
Jan 15, 2004 3.896 3.926 3.837 3.876 1,368,259 +0.01(+0.24%)
Jan 14, 2004 3.826 3.876 3.781 3.867 2,163,251 +0.08(+2.15%)
Jan 13, 2004 3.638 3.786 3.627 3.786 3,327,018 +0.14(+3.85%)
Jan 12, 2004 3.598 3.652 3.584 3.645 1,296,457 +0.06(+1.55%)
Jan 09, 2004 3.678 3.691 3.590 3.590 1,357,919 -0.10(-2.71%)
Jan 08, 2004 3.716 3.716 3.659 3.690 1,460,740 -0.03(-0.81%)
Jan 07, 2004 3.685 3.720 3.667 3.720 1,074,732 +0.05(+1.23%)
Jan 06, 2004 3.605 3.734 3.605 3.674 2,353,383 +0.06(+1.80%)
Jan 05, 2004 3.605 3.627 3.605 3.609 1,372,280 +0.03(+0.78%)
Jan 02, 2004 3.586 3.652 3.558 3.582 643,346 +0.00(+0.06%)
Dec 31, 2003 3.686 3.702 3.575 3.579 2,135,679 -0.11(-2.87%)
Dec 30, 2003 3.609 3.685 3.609 3.685 1,156,874 +0.08(+2.25%)
Dec 29, 2003 3.598 3.673 3.587 3.604 1,577,921 +0.01(+0.32%)
Dec 26, 2003 3.592 3.612 3.586 3.592 554,311 +0.01(+0.29%)
Dec 24, 2003 3.582 3.600 3.570 3.582 614,050 +0.00(+0.03%)
Dec 23, 2003 3.585 3.606 3.553 3.580 2,164,400 -0.01(-0.32%)
Dec 22, 2003 3.662 3.695 3.592 3.592 2,548,110 -0.09(-2.52%)
Dec 19, 2003 3.720 3.742 3.656 3.685 2,464,819 +0.01(+0.16%)
Dec 18, 2003 3.601 3.684 3.586 3.679 2,048,367 +0.07(+2.06%)
Dec 17, 2003 3.551 3.604 3.510 3.605 2,287,899 +0.05(+1.34%)
Dec 16, 2003 3.557 3.599 3.521 3.557 2,927,224 -0.01(-0.16%)
Dec 15, 2003 3.714 3.714 3.505 3.563 4,261,593 -0.08(-2.10%)
Dec 12, 2003 3.511 3.715 3.504 3.640 5,448,911 +0.16(+4.53%)
Dec 11, 2003 3.238 3.482 3.238 3.482 3,621,119 +0.25(+7.64%)
Dec 10, 2003 3.250 3.272 3.232 3.235 2,852,550 -0.02(-0.46%)
Dec 09, 2003 3.153 3.317 3.153 3.250 4,481,594 +0.10(+3.06%)
Dec 08, 2003 3.026 3.160 3.026 3.153 2,224,139 +0.13(+4.26%)
Dec 05, 2003 3.066 3.073 3.018 3.025 609,455 -0.06(-1.81%)
Dec 04, 2003 3.052 3.091 3.047 3.080 704,808 +0.03(+0.87%)
Dec 03, 2003 3.063 3.094 3.047 3.054 1,365,961 -0.02(-0.49%)
Dec 02, 2003 3.134 3.134 3.069 3.069 2,325,811 -0.06(-1.96%)
Dec 01, 2003 3.041 3.135 3.029 3.130 2,390,145 +0.12(+3.93%)
Nov 28, 2003 3.012 3.023 3.008 3.012 523,293 +0.00(+0.04%)
Nov 26, 2003 2.999 3.014 2.970 3.011 1,523,926 +0.03(+0.89%)
Nov 25, 2003 2.931 2.989 2.928 2.984 1,180,999 +0.05(+1.82%)
Nov 24, 2003 2.870 2.932 2.864 2.931 1,197,083 +0.08(+2.94%)
Nov 21, 2003 2.826 2.849 2.818 2.847 992,016 +0.05(+1.62%)
Nov 20, 2003 2.797 2.835 2.791 2.802 1,171,808 -0.01(-0.41%)
Nov 19, 2003 2.758 2.818 2.720 2.813 1,475,675 +0.05(+1.72%)
Nov 18, 2003 2.776 2.828 2.762 2.766 1,063,244 -0.02(-0.71%)
Nov 17, 2003 2.813 2.830 2.751 2.785 1,600,897 -0.14(-4.91%)
Nov 14, 2003 3.006 3.022 2.929 2.929 801,310 -0.07(-2.25%)
Nov 13, 2003 3.018 3.018 2.978 2.997 558,332 -0.03(-1.00%)
Nov 12, 2003 2.964 3.027 2.964 3.027 644,494 +0.06(+2.03%)
Nov 11, 2003 3.043 3.056 2.960 2.966 728,359 -0.08(-2.63%)
Nov 10, 2003 3.064 3.070 3.045 3.047 918,491 -0.01(-0.19%)
Nov 07, 2003 3.106 3.106 3.047 3.052 1,805,964 -0.04(-1.17%)
Nov 06, 2003 2.972 3.088 2.949 3.088 1,331,496 +0.11(+3.54%)
Nov 05, 2003 2.989 3.028 2.976 2.983 2,623,933 -0.02(-0.81%)
Nov 04, 2003 2.989 3.011 2.970 3.007 1,483,320 +0.03(+0.94%)
Nov 03, 2003 2.977 2.977 2.966 2.979 1,017,290 +0.03(+0.86%)
Oct 31, 2003 2.973 2.989 2.939 2.954 1,136,195 -0.01(-0.24%)
Oct 30, 2003 2.958 2.983 2.942 2.961 513,528 +0.02(+0.63%)
Oct 29, 2003 2.948 2.957 2.926 2.942 633,006 -0.01(-0.31%)
Oct 28, 2003 2.907 2.934 2.899 2.951 990,867 +0.05(+1.60%)
Oct 27, 2003 2.817 2.908 2.817 2.905 724,338 +0.08(+2.92%)
Oct 24, 2003 2.879 2.883 2.790 2.823 771,440 -0.06(-2.17%)
Oct 23, 2003 2.850 2.927 2.850 2.885 1,079,327 +0.03(+1.22%)
Oct 22, 2003 2.890 2.911 2.849 2.850 869,091 -0.06(-1.92%)
Oct 21, 2003 2.891 2.918 2.875 2.906 789,822 +0.02(+0.56%)
Oct 20, 2003 2.853 2.932 2.853 2.890 1,822,622 +0.05(+1.72%)
Oct 17, 2003 2.878 2.882 2.819 2.841 2,990,410 -0.02(-0.77%)
Oct 16, 2003 2.976 2.976 2.768 2.863 6,114,085 -0.11(-3.78%)
Oct 15, 2003 3.064 3.064 2.976 2.976 1,433,168 -0.06(-2.03%)
Oct 14, 2003 3.066 3.077 3.011 3.037 1,253,376 -0.04(-1.25%)
Oct 13, 2003 3.052 3.076 3.051 3.076 754,208 +0.07(+2.20%)
Oct 10, 2003 3.099 3.110 2.964 3.009 2,469,415 -0.11(-3.53%)
Oct 09, 2003 3.141 3.148 3.106 3.120 1,252,801 -0.01(-0.30%)
Oct 08, 2003 3.150 3.156 3.120 3.129 884,600 -0.02(-0.70%)
Oct 07, 2003 3.151 3.156 3.131 3.151 1,461,889 +0.00(+0.00%)
Oct 06, 2003 3.144 3.153 3.122 3.151 996,612 +0.00(+0.04%)
Oct 03, 2003 3.128 3.156 3.124 3.150 1,134,471 +0.05(+1.46%)
Oct 02, 2003 3.063 3.110 3.063 3.105 1,107,474 +0.07(+2.29%)
Oct 01, 2003 3.000 3.062 2.987 3.035 1,177,553 +0.03(+1.16%)
Sep 30, 2003 3.029 3.029 3.000 3.000 1,263,715 -0.03(-1.00%)
Sep 29, 2003 3.006 3.040 3.006 3.030 910,449 +0.01(+0.19%)
Sep 26, 2003 3.059 3.061 3.018 3.025 1,864,554 -0.05(-1.70%)
Sep 25, 2003 3.116 3.121 3.107 3.077 1,086,795 -0.05(-1.45%)
Sep 24, 2003 3.122 3.155 3.110 3.122 1,744,501 -0.01(-0.33%)
Sep 23, 2003 3.110 3.135 3.110 3.132 1,899,594 +0.03(+0.86%)
Sep 22, 2003 3.110 3.114 3.076 3.106 1,322,305 -0.02(-0.63%)
Sep 19, 2003 3.128 3.128 3.101 3.125 1,096,560 -0.00(-0.07%)
Sep 18, 2003 3.084 3.132 3.084 3.128 660,004 +0.05(+1.62%)
Sep 17, 2003 3.108 3.109 3.070 3.078 934,575 -0.03(-1.04%)
Sep 16, 2003 3.095 3.131 3.096 3.110 1,182,722 +0.02(+0.49%)
Sep 15, 2003 3.116 3.131 3.081 3.095 745,592 -0.01(-0.30%)
Sep 12, 2003 3.081 3.130 3.065 3.105 1,251,652 +0.03(+0.94%)
Sep 11, 2003 3.064 3.138 3.064 3.076 3,516,575 +0.01(+0.42%)
Sep 10, 2003 3.122 3.128 2.961 3.063 4,674,598 -0.12(-3.90%)
Sep 09, 2003 3.289 3.289 3.178 3.187 2,787,641 -0.10(-2.97%)
Sep 08, 2003 3.274 3.309 3.250 3.284 3,221,900 -0.02(-0.63%)
Sep 05, 2003 3.389 3.453 3.296 3.305 3,572,294 -0.06(-1.79%)
Sep 04, 2003 3.233 3.396 3.170 3.366 8,503,082 +0.16(+5.03%)
Sep 03, 2003 3.107 3.210 3.093 3.204 5,042,225 +0.11(+3.45%)
Sep 02, 2003 3.051 3.098 3.033 3.098 1,057,500 +0.04(+1.41%)
Aug 29, 2003 3.023 3.061 3.012 3.055 578,437 +0.03(+0.84%)
Aug 28, 2003 3.018 3.041 2.980 3.029 805,331 +0.01(+0.38%)
Aug 27, 2003 3.019 3.023 2.984 3.018 1,338,389 -0.00(-0.04%)
Aug 26, 2003 3.015 3.021 2.931 3.019 1,346,431 +0.00(+0.04%)
Aug 25, 2003 3.013 3.034 2.997 3.018 1,129,302 -0.00(-0.04%)
Aug 22, 2003 2.983 3.045 2.976 3.019 2,776,727 +0.04(+1.21%)
Aug 21, 2003 2.980 3.038 2.972 2.983 2,437,247 +0.00(+0.12%)
Aug 20, 2003 2.944 2.997 2.944 2.979 1,248,206 +0.00(+0.00%)
Aug 19, 2003 2.954 2.983 2.947 2.979 3,188,009 +0.03(+0.86%)
Aug 18, 2003 2.954 3.041 2.949 2.954 2,911,141 +0.01(+0.28%)
Aug 15, 2003 2.973 2.989 2.931 2.946 542,823 -0.01(-0.47%)
Aug 14, 2003 2.919 2.961 2.913 2.960 3,816,995 +0.04(+1.27%)
Aug 13, 2003 2.813 2.983 2.813 2.922 6,212,310 +0.14(+4.96%)
Aug 12, 2003 2.700 2.785 2.698 2.784 2,277,560 +0.08(+3.14%)
Aug 11, 2003 2.674 2.700 2.635 2.700 1,144,811 +0.04(+1.40%)
Aug 08, 2003 2.621 2.682 2.613 2.662 2,127,063 +0.04(+1.37%)
Aug 07, 2003 2.638 2.645 2.548 2.626 1,450,400 -0.02(-0.66%)
Aug 06, 2003 2.532 2.645 2.509 2.644 1,888,105 +0.11(+4.40%)
Aug 05, 2003 2.582 2.585 2.525 2.532 2,219,544 -0.04(-1.62%)
Aug 04, 2003 2.594 2.602 2.532 2.574 1,118,962 -0.02(-0.72%)
Aug 01, 2003 2.629 2.630 2.560 2.593 661,727 -0.04(-1.54%)
Jul 31, 2003 2.623 2.674 2.594 2.633 928,830 +0.02(+0.71%)
Jul 30, 2003 2.617 2.629 2.565 2.615 1,388,938 +0.00(+0.13%)
Jul 29, 2003 2.675 2.687 2.587 2.611 1,143,088 -0.05(-1.70%)
Jul 28, 2003 2.565 2.664 2.559 2.657 1,754,266 +0.12(+4.57%)
Jul 25, 2003 2.594 2.606 2.520 2.541 1,067,839 -0.02(-0.68%)
Jul 24, 2003 2.548 2.597 2.517 2.558 1,007,525 +0.04(+1.57%)
Jul 23, 2003 2.525 2.525 2.473 2.519 650,239 +0.02(+0.88%)
Jul 22, 2003 2.500 2.515 2.458 2.496 813,947 -0.01(-0.37%)
Jul 21, 2003 2.545 2.545 2.467 2.506 1,328,624 -0.04(-1.55%)
Jul 18, 2003 2.498 2.553 2.452 2.545 1,249,929 +0.05(+2.00%)
Jul 17, 2003 2.501 2.501 2.459 2.495 920,789 +0.01(+0.47%)
Jul 16, 2003 2.521 2.536 2.466 2.484 989,144 -0.03(-1.15%)
Jul 15, 2003 2.594 2.600 2.508 2.513 1,788,731 -0.09(-3.35%)
Jul 14, 2003 2.577 2.635 2.565 2.600 5,016,376 +0.08(+3.08%)
Jul 11, 2003 2.384 2.553 2.383 2.522 4,276,528 +0.13(+5.59%)
Jul 10, 2003 2.393 2.519 2.346 2.389 4,536,164 +0.01(+0.54%)
Jul 09, 2003 2.252 2.379 2.235 2.376 3,446,496 +0.12(+5.52%)
Jul 08, 2003 2.217 2.268 2.214 2.252 1,219,485 +0.03(+1.31%)
Jul 07, 2003 2.169 2.232 2.168 2.223 1,433,742 +0.06(+2.68%)
Jul 03, 2003 2.161 2.199 2.158 2.165 1,030,502 -0.00(-0.16%)
Jul 02, 2003 2.160 2.173 2.152 2.168 1,104,602 +0.01(+0.38%)
Jul 01, 2003 2.148 2.170 2.095 2.160 1,142,513 +0.01(+0.54%)
Jun 30, 2003 2.175 2.182 2.146 2.148 1,621,002 -0.03(-1.17%)
Jun 27, 2003 2.176 2.182 2.142 2.174 922,512 +0.01(+0.59%)
Jun 26, 2003 2.167 2.187 2.161 2.161 1,248,206 +0.00(+0.21%)
Jun 25, 2003 2.166 2.192 2.130 2.156 1,112,644 +0.00(+0.11%)
Jun 24, 2003 2.206 2.213 2.137 2.154 1,160,320 -0.05(-2.37%)
Jun 23, 2003 2.242 2.242 2.182 2.206 1,434,891 -0.04(-1.61%)
Jun 20, 2003 2.230 2.247 2.195 2.242 1,865,129 +0.01(+0.63%)
Jun 19, 2003 2.140 2.275 2.140 2.228 3,217,304 +0.09(+4.12%)
Jun 18, 2003 2.125 2.140 2.091 2.140 971,337 +0.02(+0.71%)
Jun 17, 2003 2.106 2.130 2.101 2.125 1,276,352 +0.01(+0.66%)
Jun 16, 2003 2.075 2.122 2.067 2.111 800,161 +0.05(+2.48%)
Jun 13, 2003 2.084 2.084 2.054 2.060 751,910 -0.01(-0.62%)
Jun 12, 2003 2.093 2.098 2.055 2.073 885,175 -0.02(-0.94%)
Jun 11, 2003 2.079 2.096 2.066 2.093 1,055,776 +0.01(+0.50%)
Jun 10, 2003 2.066 2.083 2.064 2.082 1,398,128 +0.02(+0.79%)
Jun 09, 2003 2.089 2.089 2.066 2.066 1,378,024 -0.03(-1.66%)
Jun 06, 2003 2.118 2.141 2.095 2.101 1,501,523 +0.02(+0.84%)
Jun 05, 2003 2.060 2.095 2.048 2.083 1,096,560 +0.03(+1.35%)
Jun 04, 2003 2.021 2.071 2.008 2.055 795,566 +0.03(+1.72%)
Jun 03, 2003 2.019 2.022 1.987 2.021 1,468,782 -0.01(-0.51%)
Jun 02, 2003 2.008 2.040 2.002 2.031 2,021,944 +0.02(+1.16%)
May 30, 2003 1.992 2.014 1.979 2.008 1,018,439 +0.03(+1.76%)
May 29, 2003 1.949 1.981 1.947 1.973 1,526,798 +0.02(+1.25%)
May 28, 2003 1.950 1.963 1.939 1.949 1,629,044 -0.00(-0.06%)
May 27, 2003 1.950 1.966 1.921 1.950 2,192,546 -0.00(-0.06%)
May 23, 2003 1.963 1.966 1.929 1.951 1,479,121 -0.01(-0.59%)
May 22, 2003 1.980 2.002 1.963 1.963 3,200,646 -0.08(-3.70%)
May 21, 2003 2.048 2.055 2.031 2.038 1,236,717 -0.02(-1.07%)
May 20, 2003 2.052 2.083 2.046 2.060 636,453 +0.01(+0.68%)
May 19, 2003 2.089 2.097 2.043 2.046 1,124,132 -0.05(-2.38%)
May 16, 2003 2.097 2.133 2.074 2.096 1,311,392 -0.02(-0.72%)
May 15, 2003 2.103 2.136 2.093 2.111 788,673 +0.02(+1.06%)
May 14, 2003 2.101 2.101 2.084 2.089 554,311 -0.00(-0.11%)
May 13, 2003 2.082 2.118 2.072 2.091 662,301 +0.00(+0.17%)
May 12, 2003 2.077 2.116 2.069 2.088 1,071,860 +0.01(+0.56%)
May 09, 2003 2.033 2.101 2.025 2.076 915,619 +0.05(+2.52%)
May 08, 2003 2.043 2.048 2.009 2.025 957,551 -0.02(-0.91%)
May 07, 2003 2.050 2.062 2.026 2.044 757,080 -0.01(-0.51%)
May 06, 2003 2.050 2.066 2.029 2.054 1,008,100 +0.00(+0.23%)
May 05, 2003 2.074 2.074 2.007 2.050 2,791,088 +0.03(+1.67%)
May 02, 2003 1.921 2.016 1.921 2.016 1,511,863 +0.10(+4.95%)
May 01, 2003 1.930 1.935 1.874 1.921 1,106,325 +0.00(+0.00%)
Apr 30, 2003 1.909 1.954 1.892 1.921 1,433,168 +0.01(+0.61%)
Apr 29, 2003 1.903 1.925 1.896 1.909 1,332,071 -0.01(-0.30%)
Apr 28, 2003 1.850 1.915 1.850 1.915 1,153,427 +0.07(+3.58%)
Apr 25, 2003 1.858 1.869 1.835 1.849 1,384,917 -0.00(-0.13%)
Apr 24, 2003 1.840 1.869 1.835 1.851 1,102,304 +0.00(+0.19%)
Apr 23, 2003 1.842 1.869 1.834 1.848 830,605 +0.01(+0.63%)
Apr 22, 2003 1.797 1.850 1.787 1.836 2,143,721 +0.04(+2.07%)
Apr 21, 2003 1.764 1.815 1.759 1.799 1,940,952 +0.03(+1.77%)
Apr 17, 2003 1.792 1.792 1.758 1.768 1,791,029 -0.01(-0.39%)
Apr 16, 2003 1.811 1.811 1.758 1.775 1,438,338 -0.02(-1.35%)
Apr 15, 2003 1.798 1.820 1.784 1.799 1,475,675 +0.00(+0.06%)
Apr 14, 2003 1.799 1.811 1.793 1.798 1,219,485 -0.00(-0.06%)
Apr 11, 2003 1.809 1.819 1.787 1.799 1,837,557 +0.00(+0.00%)
Apr 10, 2003 1.806 1.820 1.797 1.799 1,863,405 -0.01(-0.39%)
Apr 09, 2003 1.822 1.857 1.804 1.806 2,405,080 -0.01(-0.45%)
Apr 08, 2003 1.849 1.857 1.801 1.814 2,789,939 -0.03(-1.88%)
Apr 07, 2003 1.869 1.916 1.834 1.849 1,969,098 -0.00(-0.25%)
Apr 04, 2003 1.927 1.958 1.844 1.853 1,908,784 -0.07(-3.80%)
Apr 03, 2003 1.982 1.982 1.910 1.927 1,558,391 -0.05(-2.52%)
Apr 02, 2003 1.979 1.987 1.966 1.976 1,831,238 -0.00(-0.06%)
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.