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

CPI Aerostructures (NY: CVU )

2.710 +0.060 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 10.26 10.41 10.25 10.25 5,100 -0.10(-0.97%)
Nov 29, 2004 10.25 10.39 10.25 10.35 800 +0.10(+0.98%)
Nov 26, 2004 10.25 10.25 10.25 10.25 3,300 -0.05(-0.49%)
Nov 24, 2004 10.15 10.35 10.15 10.30 5,000 +0.05(+0.49%)
Nov 23, 2004 10.40 10.40 10.25 10.25 1,500 -0.14(-1.35%)
Nov 22, 2004 10.41 10.41 10.39 10.39 200 -0.01(-0.10%)
Nov 19, 2004 10.50 10.50 10.40 10.40 3,600 -0.04(-0.38%)
Nov 18, 2004 10.55 10.55 10.44 10.44 2,000 -0.05(-0.48%)
Nov 17, 2004 10.31 10.49 10.30 10.49 9,800 +0.09(+0.87%)
Nov 16, 2004 10.10 10.40 10.10 10.40 11,500 +0.30(+2.97%)
Nov 15, 2004 10.00 10.10 9.950 10.10 1,300 +0.10(+1.00%)
Nov 12, 2004 10.04 10.05 9.950 10.00 10,300 -0.15(-1.48%)
Nov 11, 2004 10.01 10.15 10.00 10.15 10,100 +0.10(+1.00%)
Nov 10, 2004 10.10 10.10 10.00 10.05 2,200 -0.10(-0.99%)
Nov 09, 2004 10.15 10.28 10.05 10.15 4,900 +0.05(+0.50%)
Nov 08, 2004 10.15 10.15 9.910 10.10 11,800 -0.15(-1.46%)
Nov 05, 2004 10.05 10.34 10.05 10.25 9,400 +0.11(+1.08%)
Nov 04, 2004 10.08 10.17 10.05 10.14 3,800 +0.07(+0.70%)
Nov 03, 2004 9.800 10.21 9.800 10.07 22,100 +0.38(+3.92%)
Nov 02, 2004 9.500 9.740 9.500 9.690 12,100 +0.24(+2.54%)
Nov 01, 2004 9.000 9.600 9.000 9.450 32,400 +0.46(+5.12%)
Oct 29, 2004 8.900 8.990 8.850 8.990 4,700 +0.14(+1.58%)
Oct 28, 2004 8.850 8.955 8.850 8.850 4,500 +0.10(+1.14%)
Oct 27, 2004 8.800 9.080 8.700 8.750 21,400 +0.05(+0.57%)
Oct 26, 2004 8.650 8.750 8.620 8.700 10,300 +0.05(+0.58%)
Oct 25, 2004 8.600 8.700 8.600 8.650 20,200 +0.00(+0.00%)
Oct 22, 2004 8.650 8.660 8.610 8.650 14,800 -0.03(-0.35%)
Oct 21, 2004 8.660 8.780 8.650 8.680 17,500 -0.07(-0.80%)
Oct 20, 2004 8.820 8.820 8.668 8.750 11,000 -0.08(-0.91%)
Oct 19, 2004 8.900 8.900 8.802 8.830 7,500 -0.11(-1.23%)
Oct 18, 2004 8.950 8.970 8.920 8.940 3,700 -0.01(-0.11%)
Oct 15, 2004 8.950 8.950 8.950 8.950 31,300 +0.01(+0.11%)
Oct 14, 2004 9.050 9.050 8.890 8.940 40,500 -0.07(-0.78%)
Oct 13, 2004 9.020 9.020 9.000 9.010 4,300 +0.01(+0.11%)
Oct 12, 2004 9.100 9.100 9.000 9.000 8,800 -0.10(-1.10%)
Oct 11, 2004 9.100 9.150 9.100 9.100 1,700 -0.05(-0.55%)
Oct 08, 2004 9.100 9.150 9.050 9.150 20,800 +0.05(+0.55%)
Oct 07, 2004 9.100 9.200 9.100 9.100 10,500 +0.00(+0.00%)
Oct 06, 2004 9.120 9.130 9.100 9.100 20,300 -0.05(-0.55%)
Oct 05, 2004 9.000 9.250 9.000 9.150 16,200 +0.15(+1.67%)
Oct 04, 2004 8.990 9.000 8.920 9.000 14,400 -0.03(-0.33%)
Oct 01, 2004 8.980 9.040 8.950 9.030 8,900 -0.05(-0.55%)
Sep 30, 2004 9.000 9.100 9.000 9.080 6,200 +0.03(+0.33%)
Sep 29, 2004 9.000 9.050 9.000 9.050 10,100 +0.06(+0.67%)
Sep 28, 2004 8.900 9.050 8.900 8.990 10,600 +0.08(+0.90%)
Sep 27, 2004 9.150 9.150 8.900 8.910 21,200 -0.28(-3.05%)
Sep 24, 2004 9.200 9.200 9.152 9.190 4,200 -0.06(-0.65%)
Sep 23, 2004 9.200 9.250 9.150 9.250 9,000 +0.05(+0.54%)
Sep 22, 2004 9.210 9.300 9.200 9.200 9,400 -0.04(-0.43%)
Sep 21, 2004 9.350 9.350 9.150 9.240 10,600 -0.13(-1.39%)
Sep 20, 2004 9.400 9.400 9.250 9.370 3,900 -0.06(-0.64%)
Sep 17, 2004 9.600 9.600 9.400 9.430 5,000 -0.17(-1.77%)
Sep 16, 2004 9.710 9.710 9.600 9.600 5,600 -0.20(-2.04%)
Sep 15, 2004 9.740 9.800 9.740 9.800 6,300 +0.10(+1.03%)
Sep 14, 2004 9.750 9.750 9.650 9.700 5,500 -0.05(-0.51%)
Sep 13, 2004 9.800 9.800 9.660 9.750 34,200 +0.00(+0.00%)
Sep 10, 2004 9.750 9.840 9.750 9.750 10,300 +0.00(+0.00%)
Sep 09, 2004 9.700 9.800 9.700 9.750 5,500 -0.01(-0.10%)
Sep 08, 2004 9.800 9.840 9.750 9.760 5,100 -0.04(-0.41%)
Sep 07, 2004 9.600 9.800 9.560 9.800 11,700 +0.25(+2.62%)
Sep 03, 2004 9.550 9.550 9.550 9.550 400 +0.00(+0.00%)
Sep 02, 2004 9.590 9.600 9.510 9.550 18,600 -0.04(-0.42%)
Sep 01, 2004 9.600 9.600 9.550 9.590 2,200 +0.00(+0.00%)
Aug 31, 2004 9.470 9.650 9.450 9.590 11,500 +0.11(+1.16%)
Aug 30, 2004 9.350 9.480 9.350 9.480 7,100 +0.12(+1.28%)
Aug 27, 2004 9.500 9.500 9.250 9.360 20,200 -0.15(-1.58%)
Aug 26, 2004 9.450 9.640 9.450 9.510 5,900 -0.03(-0.31%)
Aug 25, 2004 9.550 9.650 9.510 9.540 1,800 -0.05(-0.52%)
Aug 24, 2004 9.560 9.600 9.500 9.590 6,200 +0.04(+0.42%)
Aug 23, 2004 9.550 9.550 9.550 9.550 1,600 +0.00(+0.00%)
Aug 20, 2004 9.650 9.650 9.530 9.550 12,100 -0.05(-0.52%)
Aug 19, 2004 9.750 9.750 9.500 9.600 19,800 -0.17(-1.74%)
Aug 18, 2004 9.890 9.900 9.650 9.770 11,600 -0.08(-0.81%)
Aug 17, 2004 9.800 9.890 9.700 9.850 11,700 +0.10(+1.03%)
Aug 16, 2004 9.980 9.980 9.750 9.750 44,600 -0.25(-2.50%)
Aug 13, 2004 10.00 10.10 9.930 10.00 12,200 +0.05(+0.50%)
Aug 12, 2004 10.15 10.15 9.900 9.950 13,000 -0.24(-2.36%)
Aug 11, 2004 10.35 10.35 10.12 10.19 14,100 -0.26(-2.49%)
Aug 10, 2004 10.30 10.45 10.12 10.45 7,200 +0.06(+0.58%)
Aug 09, 2004 11.30 11.30 10.08 10.39 95,900 -0.91(-8.05%)
Aug 06, 2004 11.45 11.45 11.20 11.30 25,100 -0.20(-1.74%)
Aug 05, 2004 11.45 11.69 11.45 11.50 20,700 +0.01(+0.09%)
Aug 04, 2004 11.45 11.54 11.40 11.49 33,900 -0.06(-0.52%)
Aug 03, 2004 11.70 11.80 11.55 11.55 10,500 -0.30(-2.53%)
Aug 02, 2004 11.85 12.00 11.51 11.85 29,400 -0.17(-1.41%)
Jul 30, 2004 11.90 12.05 11.90 12.02 31,400 +0.04(+0.33%)
Jul 29, 2004 11.90 12.00 11.75 11.98 80,200 +0.38(+3.28%)
Jul 28, 2004 11.45 11.65 11.40 11.60 24,500 +0.20(+1.75%)
Jul 27, 2004 11.45 11.45 11.35 11.40 11,900 +0.15(+1.33%)
Jul 26, 2004 11.20 11.40 11.20 11.25 27,800 -0.10(-0.88%)
Jul 23, 2004 11.30 11.35 11.21 11.35 1,300 +0.05(+0.44%)
Jul 22, 2004 11.39 11.39 11.30 11.30 5,800 -0.09(-0.79%)
Jul 21, 2004 11.50 11.50 11.39 11.39 38,400 -0.01(-0.09%)
Jul 20, 2004 11.40 11.40 11.35 11.40 9,100 -0.02(-0.18%)
Jul 19, 2004 11.50 11.50 11.30 11.42 19,700 +0.00(+0.00%)
Jul 16, 2004 11.55 11.55 11.36 11.42 28,800 -0.18(-1.55%)
Jul 15, 2004 11.50 11.65 11.45 11.60 9,500 +0.20(+1.75%)
Jul 14, 2004 11.40 11.42 11.39 11.40 4,800 -0.10(-0.87%)
Jul 13, 2004 11.39 11.50 11.35 11.50 8,100 +0.10(+0.88%)
Jul 12, 2004 11.37 11.42 11.35 11.40 5,000 +0.02(+0.18%)
Jul 09, 2004 11.35 11.40 11.30 11.38 13,100 +0.04(+0.35%)
Jul 08, 2004 11.31 11.35 11.30 11.34 4,800 -0.06(-0.53%)
Jul 07, 2004 11.47 11.48 11.35 11.40 20,500 -0.07(-0.61%)
Jul 06, 2004 11.50 11.53 11.45 11.47 5,500 -0.03(-0.26%)
Jul 02, 2004 11.45 11.60 11.45 11.50 8,100 +0.11(+0.97%)
Jul 01, 2004 11.35 11.50 11.35 11.39 13,300 +0.09(+0.80%)
Jun 30, 2004 11.30 11.35 11.22 11.30 12,700 -0.10(-0.88%)
Jun 29, 2004 11.60 11.60 11.20 11.40 15,700 -0.05(-0.44%)
Jun 28, 2004 11.40 11.52 11.40 11.45 11,100 +0.05(+0.44%)
Jun 25, 2004 11.20 11.45 11.15 11.40 7,500 +0.25(+2.26%)
Jun 24, 2004 11.20 11.25 11.10 11.15 9,800 -0.10(-0.91%)
Jun 23, 2004 11.30 11.35 11.10 11.25 13,600 -0.13(-1.14%)
Jun 22, 2004 11.45 11.45 11.25 11.38 13,200 -0.15(-1.30%)
Jun 21, 2004 11.50 11.60 11.41 11.53 40,300 -0.17(-1.45%)
Jun 18, 2004 11.64 11.85 11.64 11.70 12,700 +0.05(+0.43%)
Jun 17, 2004 11.35 11.65 11.25 11.65 12,100 +0.30(+2.64%)
Jun 16, 2004 11.40 11.40 11.22 11.35 6,200 +0.04(+0.35%)
Jun 15, 2004 11.15 11.40 11.15 11.31 7,900 -0.04(-0.35%)
Jun 14, 2004 11.50 11.59 11.31 11.35 3,900 -0.15(-1.30%)
Jun 10, 2004 11.50 11.60 11.40 11.50 9,100 +0.00(+0.00%)
Jun 09, 2004 11.65 11.65 11.35 11.50 9,400 -0.20(-1.71%)
Jun 08, 2004 11.18 11.75 11.18 11.70 24,900 +0.50(+4.46%)
Jun 07, 2004 10.93 11.20 10.85 11.20 27,800 +0.38(+3.51%)
Jun 04, 2004 10.88 10.88 10.82 10.82 4,900 +0.01(+0.09%)
Jun 03, 2004 10.85 10.95 10.80 10.81 8,700 +0.00(+0.00%)
Jun 02, 2004 10.80 10.81 10.80 10.81 2,400 -0.03(-0.28%)
Jun 01, 2004 10.80 11.00 10.80 10.84 6,900 +0.06(+0.56%)
May 28, 2004 10.60 11.00 10.60 10.78 4,700 +0.15(+1.41%)
May 27, 2004 10.70 10.70 10.60 10.63 3,200 +0.03(+0.28%)
May 26, 2004 10.70 10.75 10.60 10.60 11,700 -0.11(-1.03%)
May 25, 2004 10.60 10.79 10.60 10.71 8,000 +0.06(+0.56%)
May 24, 2004 10.60 10.72 10.60 10.65 8,200 -0.04(-0.37%)
May 21, 2004 10.69 10.70 10.55 10.69 6,400 +0.07(+0.66%)
May 20, 2004 10.70 10.70 10.60 10.62 3,800 -0.08(-0.75%)
May 19, 2004 10.55 10.75 10.52 10.70 13,900 +0.09(+0.85%)
May 18, 2004 10.54 10.62 10.50 10.61 30,900 +0.13(+1.24%)
May 17, 2004 10.50 10.55 10.45 10.48 6,600 -0.03(-0.29%)
May 14, 2004 10.79 10.85 10.50 10.51 4,600 -0.19(-1.78%)
May 13, 2004 10.50 10.75 10.50 10.70 12,000 +0.20(+1.90%)
May 12, 2004 10.58 10.63 10.40 10.50 21,900 -0.10(-0.94%)
May 11, 2004 10.80 10.80 10.55 10.60 18,700 -0.15(-1.40%)
May 10, 2004 10.84 10.99 10.50 10.75 39,100 -0.15(-1.38%)
May 07, 2004 11.00 11.15 10.80 10.90 19,300 -0.21(-1.89%)
May 06, 2004 11.30 11.50 10.95 11.11 62,200 -0.25(-2.20%)
May 05, 2004 12.30 12.30 11.06 11.36 279,700 +1.67(+17.23%)
May 04, 2004 9.700 9.750 9.570 9.690 9,100 +0.05(+0.52%)
May 03, 2004 9.500 9.640 9.450 9.640 8,900 +0.09(+0.94%)
Apr 30, 2004 9.350 9.600 9.350 9.550 11,600 -0.05(-0.52%)
Apr 29, 2004 9.850 9.950 9.500 9.600 19,600 -0.25(-2.54%)
Apr 28, 2004 10.00 10.00 9.780 9.850 9,200 -0.20(-1.99%)
Apr 27, 2004 10.10 10.20 10.00 10.05 13,600 -0.15(-1.47%)
Apr 26, 2004 10.55 10.55 10.20 10.20 5,400 -0.38(-3.59%)
Apr 23, 2004 10.73 10.75 10.55 10.58 7,200 -0.17(-1.58%)
Apr 22, 2004 10.70 10.80 10.61 10.75 26,800 -0.04(-0.37%)
Apr 21, 2004 10.80 10.80 10.52 10.79 7,500 -0.10(-0.92%)
Apr 20, 2004 10.89 10.90 10.71 10.89 3,000 +0.13(+1.21%)
Apr 19, 2004 10.90 10.90 10.76 10.76 1,600 -0.04(-0.37%)
Apr 16, 2004 10.88 10.95 10.76 10.80 16,600 -0.10(-0.92%)
Apr 15, 2004 10.90 10.90 10.86 10.90 4,500 +0.04(+0.37%)
Apr 14, 2004 11.00 11.05 10.86 10.86 4,000 -0.09(-0.82%)
Apr 13, 2004 10.75 10.95 10.65 10.95 10,700 +0.12(+1.11%)
Apr 12, 2004 10.91 10.91 10.75 10.83 11,000 -0.12(-1.10%)
Apr 08, 2004 10.75 11.00 10.66 10.95 22,700 +0.21(+1.96%)
Apr 07, 2004 10.47 10.74 10.40 10.74 27,200 +0.27(+2.58%)
Apr 06, 2004 10.20 10.50 10.18 10.47 19,200 +0.32(+3.15%)
Apr 05, 2004 10.11 10.30 10.02 10.15 9,400 +0.11(+1.10%)
Apr 02, 2004 10.02 10.10 9.910 10.04 9,900 +0.03(+0.30%)
Apr 01, 2004 9.880 10.02 9.880 10.01 9,500 +0.01(+0.10%)
Mar 31, 2004 9.780 10.00 9.700 10.00 37,200 +0.19(+1.94%)
Mar 30, 2004 9.700 9.860 9.700 9.810 31,100 +0.21(+2.19%)
Mar 29, 2004 9.650 9.650 9.400 9.600 27,100 -0.05(-0.52%)
Mar 26, 2004 9.650 9.740 9.410 9.650 14,800 +0.12(+1.26%)
Mar 25, 2004 9.630 9.750 9.530 9.530 4,900 -0.11(-1.14%)
Mar 24, 2004 9.530 9.690 9.515 9.640 9,300 +0.09(+0.94%)
Mar 23, 2004 9.550 9.650 9.500 9.550 7,200 +0.10(+1.06%)
Mar 22, 2004 9.450 9.590 9.450 9.450 7,500 +0.00(+0.00%)
Mar 19, 2004 9.450 9.450 9.450 9.450 1,300 -0.05(-0.53%)
Mar 18, 2004 9.550 9.600 9.410 9.500 9,600 -0.05(-0.52%)
Mar 17, 2004 9.650 9.660 9.550 9.550 12,400 -0.11(-1.14%)
Mar 16, 2004 9.750 9.800 9.660 9.660 15,000 -0.14(-1.43%)
Mar 15, 2004 9.900 9.900 9.800 9.800 4,300 -0.10(-1.01%)
Mar 12, 2004 9.990 9.990 9.900 9.900 4,000 -0.10(-1.00%)
Mar 11, 2004 10.03 10.11 10.00 10.00 17,200 -0.28(-2.72%)
Mar 10, 2004 10.34 10.45 10.28 10.28 10,100 +0.02(+0.19%)
Mar 09, 2004 10.18 10.29 10.11 10.26 18,700 +0.21(+2.09%)
Mar 08, 2004 9.820 10.19 9.820 10.05 67,300 +0.22(+2.24%)
Mar 05, 2004 9.990 9.990 9.700 9.830 12,400 -0.09(-0.91%)
Mar 04, 2004 9.980 9.990 9.900 9.920 13,000 +0.01(+0.10%)
Mar 03, 2004 10.00 10.00 9.860 9.910 19,300 -0.09(-0.90%)
Mar 02, 2004 10.00 10.00 9.900 10.00 47,500 +0.01(+0.10%)
Mar 01, 2004 9.760 10.00 9.700 9.990 45,700 +0.29(+2.99%)
Feb 27, 2004 9.900 9.950 9.680 9.700 16,700 -0.14(-1.42%)
Feb 26, 2004 9.600 9.840 9.560 9.840 45,700 +0.24(+2.50%)
Feb 25, 2004 9.700 9.700 9.100 9.600 42,900 -0.15(-1.54%)
Feb 24, 2004 9.780 9.900 9.700 9.750 8,200 -0.05(-0.51%)
Feb 23, 2004 9.900 9.910 9.800 9.800 15,600 -0.18(-1.80%)
Feb 20, 2004 9.900 9.990 9.900 9.980 23,900 +0.03(+0.30%)
Feb 19, 2004 9.820 9.980 9.820 9.950 12,900 +0.10(+1.02%)
Feb 18, 2004 9.940 10.01 9.850 9.850 18,800 -0.09(-0.91%)
Feb 17, 2004 10.07 10.07 9.850 9.940 27,800 -0.11(-1.09%)
Feb 13, 2004 10.10 10.12 10.05 10.05 5,100 -0.08(-0.79%)
Feb 12, 2004 10.02 10.16 10.02 10.13 9,700 +0.03(+0.30%)
Feb 11, 2004 10.04 10.10 9.950 10.10 20,600 -0.04(-0.39%)
Feb 10, 2004 10.15 10.20 10.01 10.14 12,600 -0.04(-0.39%)
Feb 09, 2004 10.20 10.40 10.16 10.18 9,000 -0.12(-1.17%)
Feb 06, 2004 9.920 10.30 9.920 10.30 23,100 +0.30(+3.00%)
Feb 05, 2004 10.60 10.65 10.00 10.00 32,300 -0.71(-6.63%)
Feb 04, 2004 10.80 10.85 10.70 10.71 7,300 -0.05(-0.46%)
Feb 03, 2004 10.85 10.85 10.65 10.76 32,000 -0.06(-0.55%)
Feb 02, 2004 10.80 10.85 10.80 10.82 24,100 +0.12(+1.12%)
Jan 30, 2004 10.60 10.78 10.55 10.70 7,800 +0.05(+0.47%)
Jan 29, 2004 10.85 10.85 10.42 10.65 18,900 -0.15(-1.39%)
Jan 28, 2004 10.80 10.85 10.80 10.80 10,300 -0.05(-0.46%)
Jan 27, 2004 10.75 10.95 10.75 10.85 16,500 +0.00(+0.00%)
Jan 26, 2004 10.80 10.94 10.65 10.85 12,000 +0.15(+1.40%)
Jan 23, 2004 10.50 11.25 10.50 10.70 33,800 +0.21(+2.00%)
Jan 22, 2004 10.45 10.49 10.35 10.49 16,400 +0.04(+0.38%)
Jan 21, 2004 10.20 10.59 10.20 10.45 20,200 +0.30(+2.96%)
Jan 20, 2004 10.40 10.40 10.00 10.15 45,000 -0.20(-1.93%)
Jan 16, 2004 11.16 11.16 9.600 10.35 163,600 -0.86(-7.67%)
Jan 15, 2004 11.08 11.23 11.08 11.21 11,900 +0.01(+0.09%)
Jan 14, 2004 11.10 11.44 11.03 11.20 32,200 -0.10(-0.88%)
Jan 13, 2004 11.60 11.69 11.25 11.30 19,000 -0.24(-2.08%)
Jan 12, 2004 11.57 11.60 11.30 11.54 33,600 -0.08(-0.69%)
Jan 09, 2004 11.60 11.62 11.56 11.62 9,800 +0.00(+0.00%)
Jan 08, 2004 11.62 11.64 11.43 11.62 24,900 -0.02(-0.17%)
Jan 07, 2004 11.61 11.65 11.61 11.64 9,400 -0.06(-0.51%)
Jan 06, 2004 11.90 11.90 11.60 11.70 17,500 -0.16(-1.35%)
Jan 05, 2004 11.70 11.86 11.62 11.86 14,600 +0.26(+2.24%)
Jan 02, 2004 12.00 12.00 11.60 11.60 11,800 -0.30(-2.52%)
Dec 31, 2003 11.75 11.94 11.45 11.90 12,000 +0.20(+1.71%)
Dec 30, 2003 11.30 11.70 11.30 11.70 17,300 +0.40(+3.54%)
Dec 29, 2003 11.91 11.91 11.01 11.30 25,800 -0.62(-5.20%)
Dec 26, 2003 12.00 12.00 11.82 11.92 3,100 -0.03(-0.25%)
Dec 24, 2003 11.75 11.99 11.75 11.95 1,200 +0.05(+0.42%)
Dec 23, 2003 11.97 12.05 11.75 11.90 13,400 -0.06(-0.50%)
Dec 22, 2003 12.15 12.34 12.02 11.96 5,300 -0.14(-1.16%)
Dec 19, 2003 12.50 12.50 12.20 12.10 18,500 -0.15(-1.22%)
Dec 18, 2003 11.96 12.10 11.88 12.25 31,800 +0.45(+3.81%)
Dec 17, 2003 11.55 11.75 11.52 11.80 11,700 +0.01(+0.08%)
Dec 16, 2003 11.59 11.69 11.59 11.79 7,000 +0.29(+2.52%)
Dec 15, 2003 11.79 11.88 11.50 11.50 13,000 -0.26(-2.21%)
Dec 12, 2003 11.77 11.80 11.60 11.76 4,500 -0.01(-0.08%)
Dec 11, 2003 11.55 11.79 11.50 11.77 10,700 +0.01(+0.09%)
Dec 10, 2003 11.89 11.89 11.76 11.76 16,600 -0.06(-0.51%)
Dec 09, 2003 11.77 12.00 11.77 11.82 26,000 +0.13(+1.11%)
Dec 08, 2003 11.54 11.69 11.54 11.69 6,200 +0.21(+1.83%)
Dec 05, 2003 11.45 11.50 11.45 11.48 13,100 +0.03(+0.26%)
Dec 04, 2003 11.44 11.48 11.44 11.45 12,300 -0.11(-0.95%)
Dec 03, 2003 11.62 11.62 11.55 11.56 13,700 -0.09(-0.77%)
Dec 02, 2003 11.65 11.65 11.64 11.65 9,400 +0.05(+0.43%)
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.