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

Moog Inc Cl A (NY: MOG-A )

175.66 +3.40 (+1.97%)
Official Closing Price Updated: 7:00 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 28, 2003 12.95 13.01 12.89 12.89 18,900 -0.04(-0.32%)
Nov 26, 2003 13.08 13.11 12.89 12.93 49,050 -0.07(-0.50%)
Nov 25, 2003 13.03 13.05 12.97 13.00 65,475 -0.03(-0.20%)
Nov 24, 2003 12.70 13.11 12.70 13.02 99,450 +0.36(+2.81%)
Nov 21, 2003 12.65 12.71 12.63 12.67 23,625 +0.07(+0.59%)
Nov 20, 2003 12.73 12.84 12.60 12.59 79,875 -0.14(-1.12%)
Nov 19, 2003 12.64 12.80 12.61 12.73 70,650 +0.10(+0.77%)
Nov 18, 2003 12.78 12.81 12.57 12.64 190,125 -0.15(-1.14%)
Nov 17, 2003 12.77 12.81 12.65 12.78 126,225 -0.09(-0.71%)
Nov 14, 2003 12.99 12.99 12.90 12.87 82,350 -0.10(-0.75%)
Nov 13, 2003 12.99 13.02 12.92 12.97 73,350 -0.05(-0.39%)
Nov 12, 2003 12.78 13.04 12.78 13.02 77,175 +0.28(+2.16%)
Nov 11, 2003 12.82 12.86 12.69 12.75 86,850 -0.07(-0.53%)
Nov 10, 2003 12.73 12.90 12.73 12.81 126,000 +0.06(+0.46%)
Nov 07, 2003 12.79 12.83 12.79 12.76 45,675 -0.07(-0.58%)
Nov 06, 2003 12.76 12.86 12.73 12.83 52,875 +0.04(+0.30%)
Nov 05, 2003 12.68 12.84 12.68 12.79 61,200 +0.00(+0.00%)
Nov 04, 2003 12.68 12.83 12.68 12.79 69,525 +0.17(+1.36%)
Nov 03, 2003 12.42 12.47 12.42 12.62 145,800 +0.06(+0.45%)
Oct 31, 2003 12.53 12.70 12.49 12.56 67,275 +0.03(+0.21%)
Oct 30, 2003 12.64 12.64 12.54 12.54 144,450 -0.04(-0.33%)
Oct 29, 2003 12.52 12.64 12.49 12.58 117,450 +0.03(+0.26%)
Oct 28, 2003 12.09 12.53 12.09 12.55 107,550 +0.52(+4.36%)
Oct 27, 2003 11.97 12.03 11.97 12.02 52,650 +0.05(+0.42%)
Oct 24, 2003 11.91 12.03 11.85 11.97 157,725 +0.03(+0.25%)
Oct 23, 2003 12.03 12.10 11.91 11.94 50,625 -0.12(-0.98%)
Oct 22, 2003 12.22 12.22 12.04 12.06 71,775 -0.19(-1.55%)
Oct 21, 2003 12.27 12.28 12.21 12.25 53,325 -0.04(-0.29%)
Oct 20, 2003 12.21 12.37 12.18 12.28 62,100 +0.14(+1.12%)
Oct 17, 2003 12.31 12.32 12.15 12.15 92,025 -0.16(-1.32%)
Oct 16, 2003 12.15 12.31 12.18 12.31 79,875 +0.16(+1.34%)
Oct 15, 2003 12.30 12.30 12.13 12.15 60,300 -0.09(-0.78%)
Oct 14, 2003 12.14 12.25 12.11 12.24 111,375 +0.12(+1.03%)
Oct 13, 2003 11.91 12.12 11.94 12.12 54,225 +0.21(+1.74%)
Oct 10, 2003 11.91 11.91 11.80 11.91 80,100 -0.01(-0.05%)
Oct 09, 2003 11.90 11.99 11.88 11.92 177,300 +0.04(+0.30%)
Oct 08, 2003 12.01 12.03 11.88 11.88 179,775 -0.08(-0.64%)
Oct 07, 2003 11.88 12.06 11.90 11.96 196,650 +0.08(+0.65%)
Oct 06, 2003 12.00 12.00 11.85 11.88 81,450 -0.15(-1.23%)
Oct 03, 2003 12.10 12.10 11.90 12.03 168,750 -0.06(-0.52%)
Oct 02, 2003 12.06 12.17 12.00 12.09 96,525 -0.11(-0.92%)
Oct 01, 2003 11.69 12.34 11.69 12.20 412,200 +0.59(+5.08%)
Sep 30, 2003 11.69 11.74 11.63 11.61 277,425 -0.10(-0.88%)
Sep 29, 2003 11.61 11.72 11.57 11.72 146,700 +0.09(+0.76%)
Sep 26, 2003 11.57 11.70 11.56 11.63 168,525 +0.07(+0.64%)
Sep 25, 2003 11.60 11.61 11.56 11.56 286,875 +0.00(+0.00%)
Sep 24, 2003 11.70 11.78 11.56 11.56 117,225 -0.17(-1.46%)
Sep 23, 2003 11.76 11.78 11.63 11.73 130,050 +0.00(+0.00%)
Sep 22, 2003 11.67 11.73 11.63 11.73 71,325 +0.03(+0.23%)
Sep 19, 2003 11.73 11.75 11.57 11.70 169,200 -0.07(-0.63%)
Sep 18, 2003 11.67 11.78 11.67 11.77 31,725 +0.09(+0.73%)
Sep 17, 2003 11.90 11.90 11.68 11.69 65,700 -0.22(-1.87%)
Sep 16, 2003 11.73 11.93 11.73 11.91 81,675 +0.25(+2.16%)
Sep 15, 2003 11.68 11.73 11.64 11.66 84,825 -0.02(-0.20%)
Sep 12, 2003 11.63 11.72 11.60 11.68 82,350 +0.02(+0.20%)
Sep 11, 2003 11.48 11.69 11.47 11.66 686,475 +0.33(+2.88%)
Sep 10, 2003 11.60 11.61 11.33 11.33 231,975 -0.29(-2.50%)
Sep 09, 2003 11.73 11.75 11.56 11.62 132,075 -0.07(-0.61%)
Sep 08, 2003 11.59 11.70 11.56 11.69 52,200 +0.10(+0.84%)
Sep 05, 2003 11.42 11.70 11.41 11.60 210,150 +0.17(+1.53%)
Sep 04, 2003 11.19 11.45 11.11 11.42 201,825 +0.26(+2.31%)
Sep 03, 2003 11.25 11.26 11.11 11.16 262,125 -0.07(-0.58%)
Sep 02, 2003 11.14 11.24 11.13 11.23 108,450 +0.06(+0.53%)
Aug 29, 2003 11.20 11.25 11.17 11.17 55,800 -0.06(-0.50%)
Aug 28, 2003 11.20 11.23 11.02 11.23 53,325 +0.06(+0.53%)
Aug 27, 2003 11.16 11.26 11.11 11.17 137,025 +0.00(+0.00%)
Aug 26, 2003 11.13 11.17 11.11 11.17 58,500 +0.03(+0.29%)
Aug 25, 2003 11.08 11.16 11.08 11.13 112,500 +0.02(+0.21%)
Aug 22, 2003 11.14 11.15 11.11 11.11 47,700 -0.06(-0.50%)
Aug 21, 2003 11.11 11.19 11.11 11.17 31,725 +0.09(+0.80%)
Aug 20, 2003 11.11 11.17 11.02 11.08 63,900 -0.04(-0.32%)
Aug 19, 2003 11.13 11.23 10.91 11.11 216,450 -0.05(-0.42%)
Aug 18, 2003 10.85 11.19 10.82 11.16 134,100 +0.34(+3.18%)
Aug 15, 2003 10.67 10.82 10.67 10.82 31,275 +0.12(+1.14%)
Aug 14, 2003 10.34 10.71 10.34 10.70 168,525 +0.33(+3.20%)
Aug 13, 2003 10.34 10.40 10.34 10.36 167,850 +0.00(+0.03%)
Aug 12, 2003 10.39 10.40 10.31 10.36 65,250 +0.00(+0.00%)
Aug 11, 2003 10.40 10.41 10.25 10.36 54,450 -0.07(-0.65%)
Aug 08, 2003 10.32 10.49 10.31 10.43 30,375 +0.14(+1.32%)
Aug 07, 2003 10.49 10.56 10.29 10.29 82,575 -0.21(-1.98%)
Aug 06, 2003 10.47 10.64 10.46 10.50 132,300 +0.03(+0.25%)
Aug 05, 2003 10.92 10.92 10.47 10.47 131,175 -0.47(-4.33%)
Aug 04, 2003 10.95 10.99 10.93 10.95 63,675 +0.03(+0.27%)
Aug 01, 2003 10.99 11.03 10.89 10.92 143,325 -0.04(-0.41%)
Jul 31, 2003 10.83 11.04 10.83 10.96 145,350 +0.16(+1.45%)
Jul 30, 2003 10.65 10.93 10.65 10.81 48,150 +0.17(+1.64%)
Jul 29, 2003 10.81 10.88 10.58 10.63 84,600 -0.15(-1.40%)
Jul 28, 2003 10.77 10.95 10.71 10.78 85,275 +0.01(+0.14%)
Jul 25, 2003 10.93 10.98 10.76 10.77 81,675 -0.20(-1.78%)
Jul 24, 2003 10.98 11.11 10.95 10.96 42,975 +0.01(+0.14%)
Jul 23, 2003 11.03 11.04 10.92 10.95 40,500 -0.08(-0.75%)
Jul 22, 2003 10.92 11.04 10.91 11.03 19,125 +0.10(+0.89%)
Jul 21, 2003 11.05 11.10 10.86 10.93 47,025 -0.14(-1.28%)
Jul 18, 2003 10.90 11.08 10.87 11.08 21,150 +0.16(+1.49%)
Jul 17, 2003 11.17 11.17 10.90 10.91 73,350 -0.29(-2.57%)
Jul 16, 2003 11.24 11.25 11.04 11.20 111,825 -0.06(-0.53%)
Jul 15, 2003 11.19 11.32 11.19 11.26 152,775 +0.12(+1.06%)
Jul 14, 2003 10.83 11.14 10.83 11.14 321,300 +0.37(+3.44%)
Jul 11, 2003 10.80 10.86 10.71 10.77 94,500 +0.00(+0.00%)
Jul 10, 2003 11.05 11.08 10.77 10.77 36,450 -0.33(-2.94%)
Jul 09, 2003 10.84 11.10 10.81 11.10 73,125 +0.25(+2.32%)
Jul 08, 2003 10.93 10.96 10.76 10.84 100,350 -0.09(-0.81%)
Jul 07, 2003 10.67 10.93 10.67 10.93 87,975 +0.22(+2.07%)
Jul 03, 2003 10.83 10.85 10.71 10.71 23,625 -0.15(-1.36%)
Jul 02, 2003 10.37 10.86 10.34 10.86 130,950 +0.49(+4.71%)
Jul 01, 2003 10.27 10.37 10.07 10.37 71,550 +0.07(+0.72%)
Jun 30, 2003 10.24 10.34 10.24 10.30 128,475 +0.09(+0.93%)
Jun 27, 2003 10.31 10.36 10.16 10.20 48,375 -0.10(-1.01%)
Jun 26, 2003 10.42 10.49 10.30 10.31 77,400 -0.09(-0.83%)
Jun 25, 2003 10.33 10.49 10.31 10.39 71,775 +0.03(+0.29%)
Jun 24, 2003 10.19 10.36 10.19 10.36 77,175 +0.16(+1.57%)
Jun 23, 2003 10.37 10.43 10.20 10.20 62,100 -0.15(-1.43%)
Jun 20, 2003 10.27 10.37 10.27 10.35 53,550 +0.11(+1.10%)
Jun 19, 2003 10.37 10.52 10.10 10.24 77,400 -0.15(-1.43%)
Jun 18, 2003 10.49 10.54 10.34 10.39 34,425 -0.12(-1.13%)
Jun 17, 2003 10.47 10.65 10.47 10.50 41,400 +0.01(+0.14%)
Jun 16, 2003 10.27 10.49 10.27 10.49 59,400 +0.24(+2.34%)
Jun 13, 2003 10.34 10.41 10.25 10.25 37,350 -0.11(-1.03%)
Jun 12, 2003 10.41 10.41 10.28 10.36 42,525 -0.04(-0.43%)
Jun 11, 2003 10.34 10.44 10.25 10.40 54,675 +0.05(+0.46%)
Jun 10, 2003 10.29 10.37 10.29 10.35 54,900 +0.07(+0.66%)
Jun 09, 2003 10.49 10.55 10.21 10.28 59,400 -0.22(-2.09%)
Jun 06, 2003 10.30 10.50 10.30 10.50 94,050 +0.24(+2.34%)
Jun 05, 2003 10.29 10.37 10.19 10.26 103,500 +0.01(+0.06%)
Jun 04, 2003 9.926 10.26 9.896 10.26 99,450 +0.32(+3.19%)
Jun 03, 2003 9.748 9.956 9.748 9.941 90,675 +0.16(+1.67%)
Jun 02, 2003 9.926 9.956 9.778 9.778 87,075 -0.15(-1.49%)
May 30, 2003 9.733 9.932 9.733 9.926 67,725 +0.21(+2.20%)
May 29, 2003 9.600 9.739 9.600 9.713 65,250 +0.16(+1.64%)
May 28, 2003 9.467 9.597 9.467 9.556 114,300 +0.12(+1.26%)
May 27, 2003 9.277 9.437 9.265 9.437 136,125 +0.19(+2.05%)
May 23, 2003 9.333 9.360 9.170 9.247 37,125 -0.15(-1.64%)
May 22, 2003 9.319 9.422 9.304 9.401 114,075 +0.07(+0.73%)
May 21, 2003 9.274 9.393 9.230 9.333 19,350 +0.01(+0.16%)
May 20, 2003 9.274 9.393 9.230 9.319 36,900 -0.03(-0.32%)
May 19, 2003 9.437 9.496 9.348 9.348 74,250 -0.14(-1.50%)
May 16, 2003 9.668 9.748 9.422 9.490 132,525 -0.25(-2.59%)
May 15, 2003 9.819 9.852 9.630 9.742 88,200 -0.08(-0.78%)
May 14, 2003 9.837 9.876 9.810 9.819 41,625 -0.02(-0.18%)
May 13, 2003 9.852 9.852 9.787 9.837 55,800 -0.01(-0.15%)
May 12, 2003 9.837 9.896 9.822 9.852 29,925 +0.01(+0.15%)
May 09, 2003 9.822 9.867 9.793 9.837 61,200 -0.02(-0.18%)
May 08, 2003 9.881 9.881 9.793 9.855 44,325 -0.04(-0.45%)
May 07, 2003 9.881 9.944 9.867 9.899 42,750 +0.02(+0.18%)
May 06, 2003 9.881 9.985 9.837 9.881 76,275 -0.01(-0.15%)
May 05, 2003 9.956 9.956 9.840 9.896 38,025 +0.04(+0.45%)
May 02, 2003 9.736 9.985 9.730 9.852 92,925 +0.15(+1.50%)
May 01, 2003 9.393 9.748 9.319 9.707 119,925 +0.28(+3.02%)
Apr 30, 2003 9.274 9.422 9.170 9.422 81,000 +0.13(+1.44%)
Apr 29, 2003 9.304 9.333 9.289 9.289 46,125 -0.04(-0.38%)
Apr 28, 2003 9.052 9.324 9.052 9.324 33,525 +0.27(+3.01%)
Apr 25, 2003 9.179 9.179 8.904 9.052 51,075 -0.10(-1.07%)
Apr 24, 2003 9.253 9.253 9.141 9.150 30,600 -0.10(-1.12%)
Apr 23, 2003 9.244 9.304 9.126 9.253 43,875 +0.04(+0.42%)
Apr 22, 2003 9.159 9.274 9.129 9.215 93,150 +0.07(+0.78%)
Apr 21, 2003 9.200 9.274 9.111 9.144 81,225 -0.09(-0.99%)
Apr 17, 2003 9.111 9.259 9.081 9.236 46,125 +0.17(+1.83%)
Apr 16, 2003 9.096 9.265 8.963 9.070 119,025 +0.03(+0.36%)
Apr 15, 2003 8.919 9.067 8.850 9.037 45,450 +0.15(+1.70%)
Apr 14, 2003 8.847 8.948 8.830 8.886 66,600 +0.04(+0.47%)
Apr 11, 2003 8.978 9.007 8.824 8.844 77,400 -0.10(-1.16%)
Apr 10, 2003 8.948 9.022 8.936 8.948 56,700 +0.01(+0.17%)
Apr 09, 2003 8.859 9.037 8.859 8.933 50,625 +0.05(+0.53%)
Apr 08, 2003 8.919 8.948 8.830 8.886 60,525 -0.05(-0.53%)
Apr 07, 2003 8.904 9.031 8.889 8.933 49,050 +0.07(+0.80%)
Apr 04, 2003 9.067 9.081 8.756 8.862 220,500 -0.17(-1.93%)
Apr 03, 2003 9.244 9.304 9.037 9.037 58,725 -0.19(-2.09%)
Apr 02, 2003 9.244 9.259 9.141 9.230 38,475 -0.03(-0.32%)
Apr 01, 2003 9.096 9.289 9.096 9.259 73,125 +0.19(+2.12%)
Mar 31, 2003 9.215 9.289 9.043 9.067 60,300 -0.15(-1.61%)
Mar 28, 2003 9.244 9.274 9.176 9.215 31,725 +0.00(+0.00%)
Mar 27, 2003 9.043 9.236 9.043 9.215 29,700 +0.17(+1.90%)
Mar 26, 2003 9.333 9.348 9.043 9.043 36,225 -0.28(-3.05%)
Mar 25, 2003 9.224 9.327 9.200 9.327 21,150 +0.10(+1.12%)
Mar 24, 2003 9.319 9.321 9.126 9.224 52,875 -0.09(-1.02%)
Mar 21, 2003 9.319 9.333 8.948 9.319 101,925 -0.02(-0.25%)
Mar 20, 2003 9.357 9.363 9.185 9.342 66,375 -0.05(-0.54%)
Mar 19, 2003 9.481 9.487 9.239 9.393 57,150 -0.12(-1.25%)
Mar 18, 2003 9.481 9.630 9.452 9.511 59,400 +0.04(+0.38%)
Mar 17, 2003 9.081 9.476 9.081 9.476 62,775 +0.37(+4.10%)
Mar 14, 2003 9.126 9.141 9.007 9.102 90,000 +0.01(+0.06%)
Mar 13, 2003 9.096 9.167 9.079 9.096 59,850 +0.00(+0.00%)
Mar 12, 2003 9.200 9.203 8.889 9.096 91,350 -0.12(-1.29%)
Mar 11, 2003 9.274 9.452 9.185 9.215 67,500 -0.06(-0.64%)
Mar 10, 2003 9.230 9.541 9.126 9.274 59,400 +0.09(+0.97%)
Mar 07, 2003 9.230 9.556 9.087 9.185 82,575 -0.06(-0.64%)
Mar 06, 2003 9.141 9.289 8.880 9.244 126,675 +0.06(+0.68%)
Mar 05, 2003 9.511 9.511 9.156 9.182 75,600 -0.33(-3.43%)
Mar 04, 2003 9.407 9.896 9.384 9.508 164,025 +0.10(+1.10%)
Mar 03, 2003 9.132 9.413 9.132 9.404 155,700 +0.31(+3.39%)
Feb 28, 2003 9.007 9.096 8.990 9.096 66,375 +0.07(+0.82%)
Feb 27, 2003 9.004 9.224 9.004 9.022 127,800 +0.05(+0.53%)
Feb 26, 2003 9.007 9.316 8.919 8.975 148,275 -0.06(-0.69%)
Feb 25, 2003 9.007 9.081 8.978 9.037 74,025 +0.06(+0.63%)
Feb 24, 2003 8.993 9.022 8.844 8.981 75,825 +0.01(+0.07%)
Feb 21, 2003 9.022 9.046 8.892 8.975 51,750 -0.06(-0.69%)
Feb 20, 2003 8.978 9.046 8.978 9.037 19,575 +0.04(+0.46%)
Feb 19, 2003 9.007 9.007 8.844 8.996 137,475 -0.01(-0.13%)
Feb 18, 2003 9.046 9.052 8.859 9.007 110,475 -0.04(-0.43%)
Feb 14, 2003 9.007 9.052 8.996 9.046 42,750 +0.01(+0.13%)
Feb 13, 2003 9.031 9.067 8.871 9.034 81,675 +0.03(+0.30%)
Feb 12, 2003 9.348 9.351 8.978 9.007 76,950 -0.33(-3.49%)
Feb 11, 2003 9.511 9.511 9.230 9.333 61,875 -0.19(-1.99%)
Feb 10, 2003 9.333 9.556 9.333 9.523 80,775 +0.16(+1.71%)
Feb 07, 2003 9.511 9.570 9.292 9.363 68,625 -0.17(-1.80%)
Feb 06, 2003 9.467 9.532 9.363 9.535 77,850 +0.08(+0.88%)
Feb 05, 2003 9.484 9.778 9.455 9.452 132,525 -0.03(-0.34%)
Feb 04, 2003 9.141 9.606 9.096 9.484 221,850 +0.33(+3.59%)
Feb 03, 2003 9.455 9.455 9.007 9.156 153,900 -0.30(-3.13%)
Jan 31, 2003 8.889 9.452 8.874 9.452 123,075 +0.56(+6.33%)
Jan 30, 2003 8.978 9.096 8.844 8.889 139,500 +0.00(+0.00%)
Jan 29, 2003 8.895 9.067 8.859 8.889 140,400 +0.00(+0.00%)
Jan 28, 2003 8.889 8.904 8.794 8.889 94,275 +0.01(+0.17%)
Jan 27, 2003 8.859 8.904 8.859 8.874 123,525 +0.00(+0.03%)
Jan 24, 2003 8.904 8.904 8.844 8.871 141,975 -0.05(-0.53%)
Jan 23, 2003 8.978 9.093 8.859 8.919 106,425 -0.03(-0.33%)
Jan 22, 2003 9.194 9.194 8.948 8.948 84,825 -0.25(-2.68%)
Jan 21, 2003 9.185 9.259 9.156 9.194 42,300 +0.04(+0.42%)
Jan 17, 2003 9.585 9.585 9.156 9.156 101,025 -0.45(-4.69%)
Jan 16, 2003 9.689 9.689 9.541 9.606 75,150 -0.06(-0.58%)
Jan 15, 2003 9.526 9.674 9.333 9.662 162,450 +0.15(+1.59%)
Jan 14, 2003 9.644 9.644 9.437 9.511 77,400 -0.15(-1.56%)
Jan 13, 2003 9.556 9.763 9.541 9.662 116,775 +0.03(+0.34%)
Jan 10, 2003 9.606 9.763 9.553 9.630 74,025 +0.02(+0.25%)
Jan 09, 2003 9.393 9.630 9.393 9.606 61,650 +0.21(+2.27%)
Jan 08, 2003 9.241 9.437 9.156 9.393 87,750 +0.17(+1.86%)
Jan 07, 2003 9.490 9.517 9.215 9.221 98,325 -0.31(-3.23%)
Jan 06, 2003 9.481 9.662 9.476 9.529 171,000 +0.09(+0.94%)
Jan 03, 2003 9.333 9.627 9.333 9.440 132,075 +0.09(+0.98%)
Jan 02, 2003 9.244 9.363 9.230 9.348 170,100 +0.15(+1.64%)
Dec 31, 2002 9.067 9.327 9.067 9.197 182,475 +0.10(+1.07%)
Dec 30, 2002 8.978 9.126 8.927 9.099 123,525 +0.11(+1.19%)
Dec 27, 2002 8.874 9.037 8.874 8.993 69,525 +0.09(+1.07%)
Dec 26, 2002 8.744 8.904 8.744 8.898 139,275 +0.18(+2.11%)
Dec 24, 2002 8.907 8.910 8.673 8.714 60,525 -0.20(-2.23%)
Dec 23, 2002 9.067 9.096 8.770 8.913 95,400 -0.14(-1.51%)
Dec 20, 2002 9.132 9.170 8.889 9.049 92,925 -0.08(-0.91%)
Dec 19, 2002 9.108 9.298 9.067 9.132 93,600 +0.02(+0.26%)
Dec 18, 2002 8.889 9.111 8.830 9.108 136,575 +0.20(+2.30%)
Dec 17, 2002 8.889 9.007 8.815 8.904 164,025 +0.01(+0.17%)
Dec 16, 2002 8.533 8.785 8.444 8.889 93,375 +0.36(+4.17%)
Dec 13, 2002 9.259 9.262 8.533 8.533 123,075 -0.79(-8.46%)
Dec 12, 2002 9.215 9.467 9.200 9.321 140,175 +0.10(+1.12%)
Dec 11, 2002 9.120 9.244 9.070 9.218 152,550 +0.10(+1.07%)
Dec 10, 2002 8.948 9.120 8.933 9.120 86,400 +0.14(+1.58%)
Dec 09, 2002 8.948 9.111 8.815 8.978 96,075 +0.00(+0.03%)
Dec 06, 2002 8.874 9.067 8.874 8.975 48,600 +0.09(+0.97%)
Dec 05, 2002 9.007 9.096 8.785 8.889 139,050 -0.12(-1.32%)
Dec 04, 2002 8.993 9.185 8.945 9.007 130,050 -0.00(-0.03%)
Dec 03, 2002 8.836 9.153 8.750 9.010 101,925 +0.15(+1.64%)
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.