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

CPI Aerostructures (NY: CVU )

2.650 -0.060 (-2.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Dec 01, 2003 12.00 11.90 11.49 11.60 29,500 -0.40(-3.33%)
Nov 28, 2003 12.00 12.00 11.98 12.00 11,700 +0.05(+0.42%)
Nov 26, 2003 11.95 11.95 11.51 11.95 33,600 +0.35(+3.02%)
Nov 25, 2003 11.75 11.82 11.50 11.60 25,600 -0.15(-1.28%)
Nov 24, 2003 11.69 11.99 11.69 11.75 47,600 +0.30(+2.62%)
Nov 21, 2003 11.60 11.61 11.45 11.45 32,300 -0.10(-0.87%)
Nov 20, 2003 12.00 12.00 11.50 11.55 123,900 +0.50(+4.52%)
Nov 19, 2003 10.65 10.84 10.49 11.05 78,900 +0.43(+4.05%)
Nov 18, 2003 10.63 10.74 10.60 10.62 17,600 +0.02(+0.19%)
Nov 17, 2003 10.71 10.80 10.59 10.60 17,100 -0.05(-0.47%)
Nov 14, 2003 10.75 10.77 10.62 10.65 10,700 -0.07(-0.65%)
Nov 13, 2003 10.80 10.80 10.70 10.72 32,300 +0.06(+0.56%)
Nov 12, 2003 10.65 10.67 10.53 10.66 11,600 +0.06(+0.57%)
Nov 11, 2003 10.65 10.65 10.65 10.60 3,600 -0.07(-0.66%)
Nov 10, 2003 10.85 10.85 10.42 10.67 16,400 -0.18(-1.66%)
Nov 07, 2003 10.85 11.05 10.84 10.85 17,400 +0.05(+0.46%)
Nov 06, 2003 10.92 10.96 10.70 10.80 9,700 -0.15(-1.37%)
Nov 05, 2003 10.53 11.00 10.91 10.95 30,200 +0.05(+0.46%)
Nov 04, 2003 10.53 11.00 10.31 10.90 57,050 +0.00(+0.00%)
Nov 03, 2003 11.32 11.80 10.75 10.90 96,090 -0.21(-1.89%)
Oct 31, 2003 10.89 11.29 10.89 11.11 52,700 +0.23(+2.11%)
Oct 30, 2003 11.04 11.04 10.88 10.88 24,600 +0.13(+1.21%)
Oct 29, 2003 10.25 11.10 10.25 10.75 79,600 +0.40(+3.86%)
Oct 28, 2003 10.44 10.45 10.24 10.35 21,300 +0.16(+1.57%)
Oct 27, 2003 10.27 10.27 10.14 10.19 12,400 -0.09(-0.88%)
Oct 24, 2003 10.25 10.32 10.17 10.28 14,700 +0.08(+0.78%)
Oct 23, 2003 10.04 10.20 9.910 10.20 17,100 +0.11(+1.09%)
Oct 22, 2003 10.18 10.24 9.980 10.09 18,600 -0.10(-0.98%)
Oct 21, 2003 10.30 10.37 10.15 10.19 37,700 -0.11(-1.07%)
Oct 20, 2003 10.17 10.49 10.17 10.30 51,600 +0.20(+1.98%)
Oct 17, 2003 10.06 10.15 10.01 10.10 26,100 +0.10(+1.00%)
Oct 16, 2003 10.01 10.05 9.950 10.00 66,400 +0.08(+0.81%)
Oct 15, 2003 10.09 10.09 9.900 9.920 33,200 -0.09(-0.90%)
Oct 14, 2003 9.790 10.05 9.760 10.01 86,700 +0.26(+2.67%)
Oct 13, 2003 9.650 9.650 9.550 9.750 39,100 +0.24(+2.52%)
Oct 10, 2003 9.340 9.590 9.340 9.510 40,800 +0.24(+2.59%)
Oct 09, 2003 9.280 9.300 9.270 9.270 4,200 -0.03(-0.32%)
Oct 08, 2003 9.290 9.350 9.290 9.300 22,600 +0.20(+2.20%)
Oct 07, 2003 9.020 9.130 9.020 9.100 7,600 +0.03(+0.33%)
Oct 06, 2003 9.080 9.100 9.070 9.070 8,400 +0.02(+0.22%)
Oct 03, 2003 9.010 9.010 9.010 9.050 14,500 +0.04(+0.44%)
Oct 02, 2003 9.050 9.050 9.000 9.010 16,600 +0.04(+0.45%)
Oct 01, 2003 8.950 9.000 8.970 8.970 8,100 +0.02(+0.22%)
Sep 30, 2003 8.830 9.000 8.830 8.950 42,000 +0.05(+0.56%)
Sep 29, 2003 9.030 9.040 8.800 8.900 5,900 -0.09(-1.00%)
Sep 26, 2003 9.350 9.350 8.510 8.990 77,500 -0.31(-3.33%)
Sep 25, 2003 9.830 9.830 9.300 9.300 17,300 -0.50(-5.10%)
Sep 24, 2003 9.950 9.800 9.780 9.800 8,700 -0.15(-1.51%)
Sep 23, 2003 9.670 9.960 9.670 9.950 42,400 +0.26(+2.68%)
Sep 22, 2003 9.450 9.750 9.450 9.690 71,200 +0.27(+2.87%)
Sep 19, 2003 9.210 9.420 9.200 9.420 59,400 +0.35(+3.86%)
Sep 18, 2003 9.010 9.070 9.010 9.070 10,900 +0.06(+0.67%)
Sep 17, 2003 8.900 8.980 8.900 9.010 27,400 +0.02(+0.22%)
Sep 16, 2003 8.980 8.990 8.980 8.990 6,700 -0.01(-0.11%)
Sep 15, 2003 8.980 9.030 8.830 9.000 20,000 -0.03(-0.33%)
Sep 12, 2003 9.000 9.030 8.960 9.030 38,400 -0.01(-0.11%)
Sep 11, 2003 8.970 9.050 8.920 9.040 44,800 +0.06(+0.67%)
Sep 10, 2003 9.000 9.000 8.950 8.980 15,600 +0.01(+0.11%)
Sep 09, 2003 8.960 8.970 8.820 8.970 4,000 +0.02(+0.22%)
Sep 08, 2003 8.870 9.000 8.820 8.950 5,400 +0.10(+1.13%)
Sep 05, 2003 8.950 9.040 8.800 8.850 43,600 -0.14(-1.56%)
Sep 04, 2003 9.050 9.050 8.900 8.990 64,100 -0.05(-0.55%)
Sep 03, 2003 8.710 9.200 8.710 9.040 40,800 +0.39(+4.51%)
Sep 02, 2003 9.400 9.400 8.550 8.650 30,600 -0.61(-6.59%)
Aug 29, 2003 8.950 9.260 8.950 9.260 19,900 +0.26(+2.89%)
Aug 28, 2003 9.040 9.040 8.810 9.000 21,800 -0.04(-0.44%)
Aug 27, 2003 9.000 9.040 9.000 9.040 7,200 +0.09(+1.01%)
Aug 26, 2003 9.180 9.200 8.800 8.950 29,900 -0.22(-2.40%)
Aug 25, 2003 9.210 9.290 9.150 9.170 10,300 -0.08(-0.86%)
Aug 22, 2003 9.200 9.250 9.200 9.250 28,100 +0.05(+0.54%)
Aug 21, 2003 9.050 9.390 9.050 9.200 38,700 +0.07(+0.77%)
Aug 20, 2003 9.230 9.280 9.120 9.130 11,900 -0.12(-1.30%)
Aug 19, 2003 9.450 9.450 9.200 9.250 22,300 +0.10(+1.09%)
Aug 18, 2003 9.200 9.290 9.100 9.150 17,100 +0.04(+0.44%)
Aug 15, 2003 9.110 9.110 9.110 9.110 400 +0.01(+0.11%)
Aug 14, 2003 9.120 9.140 9.010 9.100 33,000 -0.01(-0.11%)
Aug 13, 2003 9.040 9.200 9.040 9.110 36,000 +0.06(+0.66%)
Aug 12, 2003 9.050 9.090 8.950 9.050 40,500 +0.03(+0.33%)
Aug 11, 2003 9.000 9.040 8.770 9.020 23,800 -0.02(-0.22%)
Aug 08, 2003 8.730 9.040 8.700 9.040 19,200 +0.44(+5.12%)
Aug 07, 2003 8.600 8.730 8.400 8.600 18,300 +0.05(+0.58%)
Aug 06, 2003 8.890 8.950 8.200 8.550 156,700 -0.62(-6.76%)
Aug 05, 2003 9.570 9.570 8.950 9.170 94,500 -0.45(-4.68%)
Aug 04, 2003 9.800 9.940 9.560 9.620 47,200 -0.15(-1.54%)
Aug 01, 2003 9.590 9.800 9.400 9.770 71,300 +0.26(+2.73%)
Jul 31, 2003 9.750 9.800 9.000 9.510 252,900 -0.68(-6.67%)
Jul 30, 2003 10.30 10.30 10.13 10.19 14,700 -0.01(-0.10%)
Jul 29, 2003 10.31 10.42 9.810 10.20 38,200 -0.10(-0.97%)
Jul 28, 2003 10.20 10.40 10.10 10.30 46,000 +0.30(+3.00%)
Jul 25, 2003 9.900 10.32 9.880 10.00 60,700 +0.01(+0.10%)
Jul 24, 2003 10.05 10.05 9.800 9.990 63,200 -0.08(-0.79%)
Jul 23, 2003 10.10 10.13 10.01 10.07 46,000 -0.03(-0.30%)
Jul 22, 2003 10.15 10.25 9.750 10.10 125,900 -0.05(-0.49%)
Jul 21, 2003 10.79 10.81 9.900 10.15 180,600 -0.58(-5.41%)
Jul 18, 2003 10.40 10.79 10.40 10.73 62,100 +0.30(+2.88%)
Jul 17, 2003 10.27 10.48 10.25 10.43 52,800 +0.08(+0.77%)
Jul 16, 2003 10.10 10.40 10.07 10.35 23,000 +0.20(+1.97%)
Jul 15, 2003 10.10 10.25 10.00 10.15 48,600 +0.16(+1.60%)
Jul 14, 2003 9.950 10.07 9.700 9.990 61,300 +0.09(+0.91%)
Jul 11, 2003 9.650 9.950 9.620 9.900 32,600 +0.25(+2.59%)
Jul 10, 2003 10.01 10.05 9.400 9.650 50,300 -0.36(-3.60%)
Jul 09, 2003 9.610 10.05 9.610 10.01 71,200 +0.34(+3.52%)
Jul 08, 2003 9.000 9.820 9.000 9.670 129,200 +0.62(+6.85%)
Jul 07, 2003 8.550 9.240 8.550 9.050 133,000 +0.74(+8.90%)
Jul 03, 2003 8.500 8.550 8.300 8.310 22,100 -0.31(-3.60%)
Jul 02, 2003 8.500 8.740 8.500 8.620 30,300 +0.17(+2.01%)
Jul 01, 2003 9.000 9.000 8.250 8.450 69,800 -0.30(-3.43%)
Jun 30, 2003 8.700 9.100 8.450 8.750 152,000 +0.06(+0.69%)
Jun 27, 2003 7.690 8.700 7.640 8.690 210,400 +1.05(+13.74%)
Jun 26, 2003 7.570 7.640 7.520 7.640 35,100 +0.08(+1.06%)
Jun 25, 2003 7.500 7.600 7.500 7.560 17,200 +0.06(+0.80%)
Jun 24, 2003 7.420 7.510 7.250 7.500 51,500 +0.00(+0.00%)
Jun 23, 2003 7.600 7.640 7.300 7.500 24,200 -0.08(-1.06%)
Jun 20, 2003 7.350 7.580 7.250 7.580 27,000 +0.21(+2.85%)
Jun 19, 2003 7.470 7.500 7.260 7.370 22,400 -0.10(-1.34%)
Jun 18, 2003 7.230 7.470 7.210 7.470 56,600 +0.24(+3.32%)
Jun 17, 2003 7.200 7.230 7.150 7.230 37,600 +0.00(+0.00%)
Jun 16, 2003 7.150 7.250 7.120 7.230 26,900 -0.01(-0.14%)
Jun 13, 2003 7.250 7.250 7.120 7.240 22,400 +0.05(+0.70%)
Jun 12, 2003 7.200 7.290 7.110 7.190 20,000 -0.06(-0.83%)
Jun 11, 2003 7.250 7.400 7.170 7.250 22,900 -0.08(-1.09%)
Jun 10, 2003 7.250 7.370 7.100 7.330 36,700 +0.08(+1.10%)
Jun 09, 2003 7.400 7.400 7.050 7.250 38,600 -0.18(-2.42%)
Jun 06, 2003 7.550 7.690 6.500 7.430 147,000 -0.17(-2.24%)
Jun 05, 2003 7.500 7.650 7.440 7.600 22,200 +0.05(+0.66%)
Jun 04, 2003 7.670 7.670 7.450 7.550 49,200 -0.15(-1.95%)
Jun 03, 2003 7.600 7.740 7.550 7.700 13,900 +0.10(+1.32%)
Jun 02, 2003 7.850 7.850 7.510 7.600 51,100 -0.14(-1.81%)
May 30, 2003 7.650 7.850 7.600 7.740 29,200 +0.04(+0.52%)
May 29, 2003 7.550 7.700 7.510 7.700 21,700 +0.10(+1.32%)
May 28, 2003 7.620 7.800 7.540 7.600 40,100 -0.09(-1.17%)
May 27, 2003 7.700 7.740 7.500 7.690 79,800 -0.01(-0.13%)
May 23, 2003 7.760 7.860 7.620 7.700 41,200 -0.10(-1.28%)
May 22, 2003 7.950 8.000 7.800 7.800 14,500 -0.10(-1.27%)
May 21, 2003 7.890 7.940 7.710 7.900 14,800 -0.02(-0.25%)
May 20, 2003 7.900 7.950 7.750 7.920 16,000 -0.08(-1.00%)
May 19, 2003 7.950 8.090 7.800 8.000 68,600 +0.05(+0.63%)
May 16, 2003 7.770 7.950 7.610 7.950 29,900 +0.05(+0.63%)
May 15, 2003 7.940 7.990 7.700 7.900 43,000 +0.00(+0.00%)
May 14, 2003 7.650 7.900 7.600 7.900 59,300 +0.30(+3.95%)
May 13, 2003 7.560 7.670 7.510 7.600 27,900 +0.04(+0.53%)
May 12, 2003 7.600 7.630 7.510 7.560 48,800 +0.00(+0.00%)
May 09, 2003 7.430 7.630 7.430 7.560 67,600 +0.15(+2.02%)
May 08, 2003 7.380 7.490 7.320 7.410 84,700 +0.10(+1.37%)
May 07, 2003 7.240 7.450 7.130 7.310 70,600 +0.07(+0.97%)
May 06, 2003 6.950 7.240 6.950 7.240 72,500 +0.27(+3.87%)
May 05, 2003 7.130 7.250 6.910 6.970 65,300 -0.21(-2.92%)
May 02, 2003 7.390 7.390 6.660 7.180 131,300 -0.20(-2.71%)
May 01, 2003 7.700 7.800 7.210 7.380 164,400 -0.34(-4.40%)
Apr 30, 2003 7.670 7.750 7.550 7.720 97,800 +0.05(+0.65%)
Apr 29, 2003 7.750 7.800 7.650 7.670 44,100 -0.03(-0.39%)
Apr 28, 2003 7.600 7.700 7.500 7.700 55,200 +0.11(+1.45%)
Apr 25, 2003 7.440 7.600 7.430 7.590 34,800 +0.09(+1.20%)
Apr 24, 2003 7.650 7.700 7.440 7.500 107,600 -0.25(-3.23%)
Apr 23, 2003 7.370 7.800 7.350 7.750 215,700 +0.41(+5.59%)
Apr 22, 2003 7.250 7.350 7.160 7.340 49,100 -0.01(-0.14%)
Apr 21, 2003 7.250 7.350 7.100 7.350 37,200 +0.07(+0.96%)
Apr 17, 2003 7.130 7.290 7.000 7.280 42,700 +0.04(+0.55%)
Apr 16, 2003 7.400 7.400 6.770 7.240 98,700 -0.16(-2.16%)
Apr 15, 2003 7.160 7.400 7.160 7.400 61,500 +0.14(+1.93%)
Apr 14, 2003 7.210 7.380 7.200 7.260 74,300 +0.05(+0.69%)
Apr 11, 2003 6.910 7.300 6.900 7.210 98,900 +0.29(+4.19%)
Apr 10, 2003 6.700 6.930 6.700 6.920 91,300 +0.22(+3.28%)
Apr 09, 2003 6.300 6.930 6.250 6.700 316,700 +0.53(+8.59%)
Apr 08, 2003 6.300 6.330 6.010 6.170 24,400 -0.12(-1.91%)
Apr 07, 2003 6.300 6.400 6.260 6.290 52,700 +0.08(+1.29%)
Apr 04, 2003 6.250 6.300 6.150 6.210 33,400 -0.15(-2.36%)
Apr 03, 2003 6.300 6.370 6.110 6.360 60,900 -0.04(-0.63%)
Apr 02, 2003 6.450 6.500 6.310 6.400 61,200 -0.05(-0.78%)
Apr 01, 2003 6.370 6.470 6.250 6.450 107,000 +0.08(+1.26%)
Mar 31, 2003 6.400 6.530 5.950 6.370 235,000 -0.09(-1.39%)
Mar 28, 2003 6.390 6.460 6.250 6.460 81,600 +0.07(+1.10%)
Mar 27, 2003 6.250 6.390 6.150 6.390 71,200 +0.04(+0.63%)
Mar 26, 2003 6.380 6.380 6.200 6.350 92,900 +0.15(+2.42%)
Mar 25, 2003 6.000 6.240 5.990 6.200 53,300 +0.25(+4.20%)
Mar 24, 2003 5.900 5.950 5.700 5.950 27,400 -0.05(-0.83%)
Mar 21, 2003 5.940 6.200 5.900 6.000 129,200 +0.06(+1.01%)
Mar 20, 2003 5.800 5.950 5.800 5.940 81,000 +0.10(+1.71%)
Mar 19, 2003 5.530 5.990 5.500 5.840 81,000 +0.34(+6.18%)
Mar 18, 2003 5.250 5.520 5.210 5.500 53,000 +0.23(+4.36%)
Mar 17, 2003 5.400 5.430 5.270 5.270 39,500 -0.13(-2.41%)
Mar 14, 2003 5.390 5.490 5.390 5.400 8,700 -0.09(-1.64%)
Mar 13, 2003 5.450 5.490 5.310 5.490 41,100 +0.09(+1.67%)
Mar 12, 2003 5.350 5.570 5.210 5.400 130,500 +0.10(+1.89%)
Mar 11, 2003 5.190 5.300 5.120 5.300 27,900 +0.11(+2.12%)
Mar 10, 2003 5.150 5.190 5.070 5.190 48,000 +0.03(+0.58%)
Mar 07, 2003 5.070 5.160 5.060 5.160 16,900 +0.09(+1.78%)
Mar 06, 2003 5.020 5.180 5.020 5.070 15,700 +0.02(+0.40%)
Mar 05, 2003 5.090 5.100 5.030 5.050 10,100 -0.05(-0.98%)
Mar 04, 2003 5.100 5.190 5.010 5.100 25,000 -0.10(-1.92%)
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.