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

Visionary Holdings Inc (NY: GV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2004 0.7200 0.7400 0.6800 0.6900 65,900 -0.01(-1.43%)
Apr 29, 2004 0.7200 0.7300 0.7000 0.7000 43,500 +0.00(+0.00%)
Apr 28, 2004 0.7600 0.7600 0.7000 0.7000 100,000 -0.05(-6.67%)
Apr 27, 2004 0.7400 0.7700 0.7200 0.7500 131,000 +0.02(+2.74%)
Apr 26, 2004 0.7000 0.7600 0.6800 0.7300 95,400 +0.04(+5.80%)
Apr 23, 2004 0.7200 0.7200 0.6800 0.6900 20,500 -0.02(-2.82%)
Apr 22, 2004 0.7000 0.7100 0.6800 0.7100 34,500 +0.04(+5.97%)
Apr 21, 2004 0.6900 0.7200 0.6700 0.6700 63,100 -0.02(-2.90%)
Apr 20, 2004 0.7000 0.7300 0.6900 0.6900 56,100 -0.04(-5.48%)
Apr 19, 2004 0.7300 0.7400 0.7000 0.7300 37,500 -0.02(-2.67%)
Apr 16, 2004 0.7200 0.7600 0.6900 0.7500 45,500 +0.03(+4.17%)
Apr 15, 2004 0.7100 0.7400 0.7000 0.7200 71,100 +0.02(+2.86%)
Apr 14, 2004 0.6900 0.7700 0.6600 0.7000 210,800 +0.01(+1.45%)
Apr 13, 2004 0.7300 0.7500 0.6900 0.6900 246,800 -0.03(-4.17%)
Apr 12, 2004 0.5900 0.7300 0.5900 0.7200 335,100 +0.11(+18.03%)
Apr 08, 2004 0.6000 0.6100 0.5900 0.6100 20,700 +0.02(+3.39%)
Apr 07, 2004 0.6200 0.6200 0.5900 0.5900 13,800 -0.03(-4.84%)
Apr 06, 2004 0.6100 0.6200 0.5900 0.6200 17,100 +0.01(+1.64%)
Apr 05, 2004 0.6100 0.6300 0.6000 0.6100 52,500 +0.00(+0.00%)
Apr 02, 2004 0.6200 0.6300 0.6100 0.6100 21,700 +0.00(+0.00%)
Apr 01, 2004 0.6200 0.6400 0.6100 0.6100 24,500 -0.01(-1.61%)
Mar 31, 2004 0.6400 0.6500 0.6100 0.6200 52,300 -0.01(-1.59%)
Mar 30, 2004 0.6200 0.6300 0.6200 0.6300 9,500 +0.00(+0.00%)
Mar 29, 2004 0.6500 0.6500 0.6100 0.6300 59,600 -0.02(-3.08%)
Mar 26, 2004 0.6600 0.6800 0.6400 0.6500 51,400 -0.02(-2.99%)
Mar 25, 2004 0.6500 0.6900 0.6400 0.6700 62,100 +0.03(+4.69%)
Mar 24, 2004 0.6700 0.6700 0.6300 0.6400 47,800 +0.00(+0.00%)
Mar 23, 2004 0.6200 0.6800 0.6200 0.6400 218,000 +0.03(+4.92%)
Mar 22, 2004 0.5900 0.6200 0.5900 0.6100 21,000 +0.02(+3.39%)
Mar 19, 2004 0.6100 0.6100 0.5800 0.5900 12,700 -0.01(-1.67%)
Mar 18, 2004 0.6000 0.6000 0.5900 0.6000 19,000 -0.01(-1.64%)
Mar 17, 2004 0.6000 0.6100 0.5800 0.6100 47,400 +0.01(+1.67%)
Mar 16, 2004 0.5800 0.6000 0.5800 0.6000 45,500 +0.02(+3.45%)
Mar 15, 2004 0.5900 0.6100 0.5800 0.5800 57,800 -0.01(-1.69%)
Mar 12, 2004 0.6000 0.6000 0.5800 0.5900 9,900 -0.01(-1.67%)
Mar 11, 2004 0.6000 0.6100 0.5700 0.6000 96,000 +0.01(+1.69%)
Mar 10, 2004 0.6000 0.6200 0.5900 0.5900 35,500 -0.02(-3.28%)
Mar 09, 2004 0.5900 0.6100 0.5800 0.6100 37,900 +0.01(+1.67%)
Mar 08, 2004 0.6100 0.6300 0.5900 0.6000 45,200 +0.00(+0.00%)
Mar 05, 2004 0.6100 0.6200 0.5900 0.6000 84,900 -0.01(-1.64%)
Mar 04, 2004 0.6100 0.6300 0.6000 0.6100 62,900 -0.02(-3.17%)
Mar 03, 2004 0.6500 0.6500 0.6300 0.6300 36,200 -0.02(-3.08%)
Mar 02, 2004 0.6400 0.6500 0.6400 0.6500 12,300 +0.01(+1.56%)
Mar 01, 2004 0.6400 0.6500 0.6000 0.6400 33,800 +0.02(+3.23%)
Feb 27, 2004 0.6300 0.6400 0.6200 0.6200 25,600 +0.02(+3.33%)
Feb 26, 2004 0.6100 0.6300 0.5900 0.6000 111,100 +0.00(+0.00%)
Feb 25, 2004 0.6600 0.6600 0.5600 0.6000 774,700 -0.07(-10.45%)
Feb 24, 2004 0.6800 0.6900 0.6700 0.6700 64,700 -0.01(-1.47%)
Feb 23, 2004 0.7000 0.7100 0.6800 0.6800 25,900 -0.02(-2.86%)
Feb 20, 2004 0.7300 0.7300 0.6700 0.7000 16,400 -0.01(-1.41%)
Feb 19, 2004 0.7300 0.7300 0.6800 0.7100 92,500 -0.02(-2.74%)
Feb 18, 2004 0.7300 0.7400 0.7100 0.7300 29,900 +0.02(+2.82%)
Feb 17, 2004 0.7400 0.7500 0.7100 0.7100 11,400 +0.01(+1.43%)
Feb 13, 2004 0.7000 0.7100 0.6900 0.7000 31,700 +0.00(+0.00%)
Feb 12, 2004 0.7100 0.7300 0.7000 0.7000 10,400 -0.02(-2.78%)
Feb 11, 2004 0.7000 0.7500 0.6800 0.7200 60,000 +0.02(+2.86%)
Feb 10, 2004 0.7200 0.7400 0.7000 0.7000 64,800 -0.02(-2.78%)
Feb 09, 2004 0.7500 0.7600 0.7200 0.7200 42,400 -0.03(-4.00%)
Feb 06, 2004 0.7700 0.7900 0.7200 0.7500 40,300 -0.02(-2.60%)
Feb 05, 2004 0.7300 0.7900 0.7300 0.7700 99,600 +0.02(+2.67%)
Feb 04, 2004 0.7500 0.7700 0.7300 0.7500 27,600 +0.00(+0.00%)
Feb 03, 2004 0.7900 0.8000 0.7200 0.7500 74,200 -0.04(-5.06%)
Feb 02, 2004 0.8000 0.8000 0.7500 0.7900 110,800 +0.00(+0.00%)
Jan 30, 2004 0.7100 0.7900 0.6900 0.7900 317,200 +0.09(+12.86%)
Jan 29, 2004 0.7200 0.7400 0.6700 0.7000 188,000 -0.02(-2.78%)
Jan 28, 2004 0.7500 0.7700 0.7200 0.7200 67,900 -0.02(-2.70%)
Jan 27, 2004 0.7900 0.7900 0.7000 0.7400 132,400 -0.01(-1.33%)
Jan 26, 2004 0.6400 0.8000 0.6300 0.7500 558,000 +0.11(+17.19%)
Jan 23, 2004 0.6300 0.6400 0.6000 0.6400 52,600 +0.02(+3.23%)
Jan 22, 2004 0.6300 0.6400 0.6200 0.6200 24,300 +0.00(+0.00%)
Jan 21, 2004 0.6400 0.6500 0.6200 0.6200 16,200 -0.01(-1.59%)
Jan 20, 2004 0.6400 0.6400 0.6100 0.6300 42,900 +0.00(+0.00%)
Jan 16, 2004 0.5900 0.6300 0.5900 0.6300 41,900 +0.03(+5.00%)
Jan 15, 2004 0.6100 0.6300 0.5800 0.6000 111,200 +0.00(+0.00%)
Jan 14, 2004 0.6500 0.6900 0.6000 0.6000 237,000 -0.04(-6.25%)
Jan 13, 2004 0.6500 0.6700 0.6300 0.6400 41,000 -0.03(-4.48%)
Jan 12, 2004 0.6500 0.6700 0.6400 0.6700 30,000 +0.00(+0.00%)
Jan 09, 2004 0.6800 0.6800 0.6500 0.6700 9,400 +0.00(+0.00%)
Jan 08, 2004 0.6300 0.6900 0.6200 0.6700 91,300 +0.06(+9.84%)
Jan 07, 2004 0.6500 0.6700 0.6100 0.6100 51,400 -0.03(-4.69%)
Jan 06, 2004 0.6100 0.6400 0.5800 0.6400 84,800 +0.02(+3.23%)
Jan 05, 2004 0.6100 0.6400 0.6000 0.6200 57,800 +0.02(+3.33%)
Jan 02, 2004 0.6100 0.6300 0.5800 0.6000 60,100 -0.03(-4.76%)
Dec 31, 2003 0.5800 0.6300 0.5700 0.6300 69,400 +0.06(+10.53%)
Dec 30, 2003 0.5800 0.5800 0.5800 0.5700 35,100 -0.01(-1.72%)
Dec 29, 2003 0.5900 0.6000 0.5800 0.5800 41,700 -0.02(-3.33%)
Dec 26, 2003 0.6000 0.6000 0.5700 0.6000 58,000 +0.00(+0.00%)
Dec 24, 2003 0.6000 0.6000 0.5800 0.6000 22,100 -0.01(-1.64%)
Dec 23, 2003 0.5900 0.6100 0.5800 0.6100 40,100 +0.01(+1.67%)
Dec 22, 2003 0.6000 0.6000 0.5800 0.6000 33,000 +0.00(+0.00%)
Dec 19, 2003 0.6200 0.6300 0.6000 0.6000 21,900 -0.01(-1.64%)
Dec 18, 2003 0.6100 0.6200 0.6000 0.6100 28,600 +0.01(+1.67%)
Dec 17, 2003 0.6100 0.6400 0.6000 0.6000 89,800 +0.00(+0.00%)
Dec 16, 2003 0.6100 0.6200 0.6000 0.6000 59,500 -0.01(-1.64%)
Dec 15, 2003 0.6500 0.6500 0.6400 0.6100 42,000 -0.01(-1.61%)
Dec 12, 2003 0.6300 0.6300 0.6200 0.6200 40,600 -0.03(-4.62%)
Dec 11, 2003 0.6300 0.6500 0.6200 0.6500 50,100 +0.03(+4.84%)
Dec 10, 2003 0.6300 0.6300 0.6200 0.6200 24,600 -0.01(-1.59%)
Dec 09, 2003 0.6400 0.6400 0.6200 0.6300 39,200 +0.00(+0.00%)
Dec 08, 2003 0.6300 0.6500 0.6300 0.6300 17,200 -0.02(-3.08%)
Dec 05, 2003 0.6300 0.6500 0.6300 0.6500 41,500 +0.02(+3.17%)
Dec 04, 2003 0.6200 0.6200 0.6200 0.6300 47,100 +0.00(+0.00%)
Dec 03, 2003 0.6300 0.6300 0.6300 0.6300 31,100 +0.01(+1.61%)
Dec 02, 2003 0.6200 0.6300 0.6200 0.6200 30,300 +0.01(+1.64%)
Dec 01, 2003 0.6300 0.6300 0.6100 0.6100 89,300 -0.05(-7.58%)
Nov 28, 2003 0.6200 0.6600 0.6200 0.6600 23,000 +0.03(+4.76%)
Nov 26, 2003 0.6200 0.6300 0.6100 0.6300 17,600 +0.00(+0.00%)
Nov 25, 2003 0.6300 0.6300 0.6300 0.6300 25,800 -0.02(-3.08%)
Nov 24, 2003 0.6300 0.6300 0.6300 0.6500 15,700 -0.01(-1.52%)
Nov 21, 2003 0.6200 0.6600 0.6200 0.6600 48,700 +0.04(+6.45%)
Nov 20, 2003 0.6100 0.6300 0.6100 0.6200 16,100 -0.02(-3.13%)
Nov 19, 2003 0.6400 0.6700 0.6200 0.6400 62,000 +0.03(+4.92%)
Nov 18, 2003 0.6500 0.6500 0.5900 0.6100 162,500 -0.05(-7.58%)
Nov 17, 2003 0.6500 0.6700 0.6500 0.6600 103,400 -0.02(-2.94%)
Nov 14, 2003 0.6800 0.7000 0.6500 0.6800 118,300 -0.01(-1.45%)
Nov 13, 2003 0.7000 0.7000 0.6700 0.6900 87,100 +0.01(+1.47%)
Nov 12, 2003 0.7100 0.7100 0.6900 0.6800 105,100 -0.02(-2.86%)
Nov 11, 2003 0.7800 0.7200 0.6900 0.7000 70,800 -0.08(-10.26%)
Nov 10, 2003 0.7800 0.7800 0.7300 0.7800 14,900 +0.00(+0.00%)
Nov 07, 2003 0.7800 0.7900 0.7800 0.7800 74,800 +0.00(+0.00%)
Nov 06, 2003 0.7800 0.8000 0.7500 0.7800 59,100 +0.01(+1.30%)
Nov 05, 2003 0.6700 0.8100 0.6900 0.7700 266,100 +0.10(+14.93%)
Nov 04, 2003 0.6700 0.6700 0.6600 0.6700 84,161 +0.01(+1.52%)
Nov 03, 2003 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 31, 2003 0.6700 0.6700 0.6700 0.6600 62,700 +0.01(+1.54%)
Oct 30, 2003 0.6700 0.6700 0.6500 0.6500 37,000 -0.01(-1.52%)
Oct 29, 2003 0.6500 0.6800 0.6500 0.6600 36,900 -0.02(-2.94%)
Oct 28, 2003 0.7200 0.7200 0.7200 0.6800 81,200 -0.01(-1.45%)
Oct 27, 2003 0.7300 0.7300 0.6400 0.6900 258,300 -0.04(-5.48%)
Oct 24, 2003 0.7100 0.7400 0.7100 0.7300 22,700 -0.03(-3.95%)
Oct 23, 2003 0.7500 0.7700 0.7200 0.7600 38,200 +0.04(+5.56%)
Oct 22, 2003 0.7700 0.8000 0.7100 0.7200 94,300 -0.06(-7.69%)
Oct 21, 2003 0.7900 0.8100 0.7800 0.7800 47,500 +0.00(+0.00%)
Oct 20, 2003 0.7600 0.7800 0.7600 0.7800 71,600 +0.01(+1.30%)
Oct 17, 2003 0.7600 0.7800 0.7600 0.7700 63,600 -0.03(-3.75%)
Oct 16, 2003 0.8000 0.8000 0.8000 0.8000 35,100 +0.01(+1.27%)
Oct 15, 2003 0.8000 0.8000 0.7700 0.7900 55,600 +0.02(+2.60%)
Oct 14, 2003 0.7800 0.8100 0.7500 0.7700 24,900 -0.02(-2.53%)
Oct 13, 2003 0.8200 0.8300 0.7900 0.7900 82,500 -0.03(-3.66%)
Oct 10, 2003 0.7900 0.8200 0.7900 0.8200 114,900 +0.04(+5.13%)
Oct 09, 2003 0.7900 0.7900 0.7700 0.7800 63,000 +0.02(+2.63%)
Oct 08, 2003 0.7400 0.7400 0.7300 0.7600 93,600 +0.02(+2.70%)
Oct 07, 2003 0.7100 0.7400 0.7100 0.7400 12,700 +0.01(+1.37%)
Oct 06, 2003 0.7100 0.7300 0.7000 0.7300 79,100 -0.02(-2.67%)
Oct 03, 2003 0.7300 0.7600 0.7100 0.7500 103,400 +0.03(+4.17%)
Oct 02, 2003 0.7200 0.7200 0.7000 0.7200 93,400 -0.02(-2.70%)
Oct 01, 2003 0.7300 0.7400 0.7200 0.7400 73,100 +0.01(+1.37%)
Sep 30, 2003 0.7900 0.7900 0.7400 0.7300 125,600 -0.02(-2.67%)
Sep 29, 2003 0.7800 0.7800 0.7500 0.7500 55,500 -0.02(-2.60%)
Sep 26, 2003 0.7500 0.7900 0.7500 0.7700 87,800 -0.03(-3.75%)
Sep 25, 2003 0.8300 0.8300 0.7600 0.8000 133,500 -0.03(-3.61%)
Sep 24, 2003 0.7700 0.8300 0.7900 0.8300 76,600 +0.06(+7.79%)
Sep 23, 2003 0.7900 0.7900 0.7900 0.7700 157,000 -0.05(-6.10%)
Sep 22, 2003 0.7400 0.8000 0.7400 0.8200 286,400 -0.07(-7.87%)
Sep 19, 2003 0.9400 0.9400 0.8600 0.8900 122,300 -0.01(-1.11%)
Sep 18, 2003 0.9700 1.000 0.8800 0.9000 377,900 -0.06(-6.25%)
Sep 17, 2003 0.8200 0.9600 0.7900 0.9600 809,500 +0.13(+15.66%)
Sep 16, 2003 0.8100 0.8300 0.7800 0.8300 118,200 +0.03(+3.75%)
Sep 15, 2003 0.8000 0.8500 0.7700 0.8000 365,800 -0.03(-3.61%)
Sep 12, 2003 0.8800 0.8800 0.7800 0.8300 257,800 -0.03(-3.49%)
Sep 11, 2003 0.9000 0.9200 0.8600 0.8600 171,700 -0.06(-6.52%)
Sep 10, 2003 0.9700 0.9800 0.8800 0.9200 231,200 -0.05(-5.15%)
Sep 09, 2003 0.9600 1.020 0.9500 0.9700 260,500 +0.02(+2.11%)
Sep 08, 2003 0.9300 0.9600 0.9000 0.9500 143,200 +0.03(+3.26%)
Sep 05, 2003 0.9300 0.9300 0.8800 0.9200 116,300 -0.02(-2.13%)
Sep 04, 2003 1.040 1.040 0.8700 0.9400 659,100 -0.10(-9.62%)
Sep 03, 2003 1.140 1.150 1.000 1.040 439,800 -0.10(-8.77%)
Sep 02, 2003 1.140 1.180 1.100 1.140 400,300 +0.03(+2.70%)
Aug 29, 2003 1.140 1.150 1.030 1.110 670,100 -0.03(-2.63%)
Aug 28, 2003 1.050 1.190 1.000 1.140 2,147,300 +0.15(+15.15%)
Aug 27, 2003 0.8300 1.040 0.8300 0.9900 1,974,500 +0.16(+19.28%)
Aug 26, 2003 0.8400 0.8700 0.8100 0.8300 300,800 +0.00(+0.00%)
Aug 25, 2003 0.8800 0.8800 0.8100 0.8300 116,200 -0.03(-3.49%)
Aug 22, 2003 0.9000 0.9100 0.8000 0.8600 496,700 -0.02(-2.27%)
Aug 21, 2003 0.8200 0.9200 0.8000 0.8800 1,000,200 +0.05(+6.02%)
Aug 20, 2003 0.8300 0.8400 0.7200 0.8300 624,400 -0.01(-1.19%)
Aug 19, 2003 0.7800 1.040 0.6900 0.8400 2,677,600 +0.15(+21.74%)
Aug 18, 2003 0.6200 0.7000 0.6100 0.6900 454,100 +0.08(+13.11%)
Aug 15, 2003 0.6100 0.6100 0.6100 0.6100 21,000 +0.04(+7.02%)
Aug 14, 2003 0.5800 0.6100 0.5600 0.5700 34,200 -0.01(-1.72%)
Aug 13, 2003 0.5500 0.6300 0.5400 0.5800 152,800 +0.03(+5.45%)
Aug 12, 2003 0.5500 0.5600 0.5400 0.5500 8,800 +0.00(+0.00%)
Aug 11, 2003 0.5600 0.5600 0.5400 0.5500 17,200 -0.01(-1.79%)
Aug 08, 2003 0.5400 0.5700 0.5400 0.5600 14,900 +0.02(+3.70%)
Aug 07, 2003 0.5500 0.5500 0.5400 0.5400 3,600 -0.01(-1.82%)
Aug 06, 2003 0.5500 0.5500 0.5400 0.5500 14,500 +0.00(+0.00%)
Aug 05, 2003 0.5600 0.5800 0.5500 0.5500 19,400 -0.01(-1.79%)
Aug 04, 2003 0.5600 0.5700 0.5300 0.5600 8,300 +0.01(+1.82%)
Aug 01, 2003 0.5500 0.5600 0.5500 0.5500 5,100 +0.00(+0.00%)
Jul 31, 2003 0.5600 0.5700 0.5300 0.5500 32,000 -0.02(-3.51%)
Jul 30, 2003 0.5300 0.5700 0.5300 0.5700 47,800 +0.05(+9.62%)
Jul 29, 2003 0.5300 0.5300 0.5100 0.5200 7,300 -0.01(-1.89%)
Jul 28, 2003 0.5300 0.5300 0.5100 0.5300 16,400 +0.01(+1.92%)
Jul 25, 2003 0.5200 0.5300 0.5100 0.5200 27,000 +0.00(+0.00%)
Jul 24, 2003 0.5200 0.5500 0.5100 0.5200 52,100 -0.04(-7.14%)
Jul 23, 2003 0.5500 0.5600 0.5200 0.5600 47,800 +0.00(+0.00%)
Jul 22, 2003 0.5700 0.5700 0.5600 0.5600 37,800 -0.03(-5.08%)
Jul 21, 2003 0.5700 0.5900 0.5700 0.5900 6,300 +0.00(+0.00%)
Jul 18, 2003 0.5700 0.6000 0.5600 0.5900 17,200 +0.01(+1.72%)
Jul 17, 2003 0.5600 0.6000 0.5600 0.5800 11,600 +0.01(+1.75%)
Jul 16, 2003 0.5600 0.5800 0.5500 0.5700 18,600 -0.01(-1.72%)
Jul 15, 2003 0.5800 0.6000 0.5500 0.5800 40,700 -0.03(-4.92%)
Jul 14, 2003 0.6300 0.6300 0.5800 0.6100 83,000 -0.01(-1.61%)
Jul 11, 2003 0.6200 0.6200 0.6100 0.6200 10,600 +0.00(+0.00%)
Jul 10, 2003 0.6300 0.6400 0.6200 0.6200 32,200 -0.01(-1.59%)
Jul 09, 2003 0.6300 0.6500 0.6200 0.6300 92,100 +0.01(+1.61%)
Jul 08, 2003 0.6200 0.6300 0.6000 0.6200 77,600 +0.01(+1.64%)
Jul 07, 2003 0.6000 0.6100 0.6000 0.6100 19,000 +0.00(+0.00%)
Jul 03, 2003 0.6100 0.6100 0.6000 0.6100 2,400 +0.00(+0.00%)
Jul 02, 2003 0.6100 0.6100 0.6000 0.6100 56,100 +0.00(+0.00%)
Jul 01, 2003 0.6000 0.6100 0.6000 0.6100 35,800 +0.00(+0.00%)
Jun 30, 2003 0.6100 0.6100 0.6000 0.6100 8,400 +0.00(+0.00%)
Jun 27, 2003 0.6100 0.6100 0.6000 0.6100 24,400 +0.00(+0.00%)
Jun 26, 2003 0.5900 0.6100 0.5900 0.6100 27,000 +0.01(+1.67%)
Jun 25, 2003 0.5900 0.6000 0.5900 0.6000 4,600 +0.01(+1.69%)
Jun 24, 2003 0.6200 0.6200 0.5800 0.5900 7,800 +0.01(+1.72%)
Jun 23, 2003 0.5900 0.6100 0.5800 0.5800 96,700 -0.02(-3.33%)
Jun 20, 2003 0.5700 0.6100 0.5700 0.6000 20,000 +0.03(+5.26%)
Jun 19, 2003 0.6000 0.6200 0.5700 0.5700 146,900 -0.03(-5.00%)
Jun 18, 2003 0.5800 0.6000 0.5700 0.6000 34,000 +0.01(+1.69%)
Jun 17, 2003 0.5900 0.6000 0.5700 0.5900 65,100 -0.02(-3.28%)
Jun 16, 2003 0.5900 0.6100 0.5900 0.6100 59,700 +0.01(+1.67%)
Jun 13, 2003 0.5900 0.6100 0.5900 0.6000 39,400 +0.00(+0.00%)
Jun 12, 2003 0.5700 0.6000 0.5700 0.6000 17,400 +0.01(+1.69%)
Jun 11, 2003 0.5800 0.5900 0.5700 0.5900 1,500 -0.01(-1.67%)
Jun 10, 2003 0.5900 0.6100 0.5600 0.6000 65,000 -0.01(-1.64%)
Jun 09, 2003 0.6100 0.6200 0.5900 0.6100 40,100 -0.01(-1.61%)
Jun 06, 2003 0.6100 0.6400 0.6100 0.6200 122,300 +0.01(+1.64%)
Jun 05, 2003 0.5800 0.6100 0.5800 0.6100 53,200 +0.03(+5.17%)
Jun 04, 2003 0.5800 0.5800 0.5600 0.5800 42,200 +0.01(+1.75%)
Jun 03, 2003 0.5800 0.5800 0.5600 0.5700 38,100 -0.01(-1.72%)
Jun 02, 2003 0.5800 0.9700 0.5600 0.5800 40,600 +0.01(+1.75%)
May 30, 2003 0.5700 0.5900 0.5700 0.5700 29,700 -0.01(-1.72%)
May 29, 2003 0.5700 0.5900 0.5700 0.5800 28,000 +0.01(+1.75%)
May 28, 2003 0.5800 0.5800 0.5700 0.5700 47,500 -0.01(-1.72%)
May 27, 2003 0.5500 0.5900 0.5500 0.5800 54,000 +0.03(+5.45%)
May 23, 2003 0.5600 0.6000 0.5400 0.5500 41,900 -0.01(-1.79%)
May 22, 2003 0.5500 0.5800 0.5200 0.5600 14,900 +0.02(+3.70%)
May 21, 2003 0.5400 0.5700 0.5200 0.5400 29,900 +0.00(+0.00%)
May 20, 2003 0.5300 0.5900 0.5300 0.5400 62,600 -0.01(-1.82%)
May 19, 2003 0.5600 0.6000 0.5200 0.5500 64,700 -0.03(-5.17%)
May 16, 2003 0.5200 0.7000 0.5100 0.5800 177,300 +0.07(+13.73%)
May 15, 2003 0.4800 0.5100 0.4600 0.5100 82,900 +0.04(+8.51%)
May 14, 2003 0.4600 0.4700 0.4600 0.4700 17,600 +0.01(+2.17%)
May 13, 2003 0.4500 0.4600 0.4500 0.4600 9,500 +0.00(+0.00%)
May 12, 2003 0.4700 0.4700 0.4400 0.4600 45,000 +0.00(+0.00%)
May 09, 2003 0.4500 0.4700 0.4500 0.4600 88,000 +0.01(+2.22%)
May 08, 2003 0.4400 0.4500 0.4400 0.4500 6,700 +0.00(+0.00%)
May 07, 2003 0.4400 0.4500 0.4200 0.4500 36,000 +0.02(+4.65%)
May 06, 2003 0.4200 0.4400 0.4200 0.4300 15,600 -0.01(-2.27%)
May 05, 2003 0.4300 0.4600 0.4300 0.4400 21,600 +0.00(+0.00%)
May 02, 2003 0.4200 0.4400 0.4200 0.4400 32,500 +0.00(+0.00%)
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.