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

Spar Group Inc (NQ: SGRP )

2.310 +0.040 (+1.76%)
Streaming Delayed Price Updated: 1:33 PM EDT, Jun 13, 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 1.100 1.800 1.080 1.519 153,600 +0.50(+48.92%)
Nov 29, 2004 1.000 1.040 1.000 1.020 29,600 -0.01(-0.97%)
Nov 26, 2004 1.000 1.080 0.9500 1.030 24,300 +0.03(+3.00%)
Nov 24, 2004 0.7500 1.000 0.7500 1.000 43,000 +0.25(+33.33%)
Nov 23, 2004 0.7500 0.7500 0.7490 0.7500 4,700 +0.00(+0.00%)
Nov 22, 2004 0.7300 0.7500 0.6900 0.7500 14,900 +0.06(+8.70%)
Nov 19, 2004 0.7400 0.7500 0.6900 0.6900 44,100 -0.06(-8.00%)
Nov 18, 2004 0.7200 0.7500 0.7200 0.7500 13,000 +0.05(+7.14%)
Nov 17, 2004 0.6600 0.7000 0.6600 0.7000 7,000 +0.00(+0.00%)
Nov 16, 2004 0.6300 0.7000 0.6200 0.7000 42,000 +0.00(+0.00%)
Nov 15, 2004 0.7500 0.7500 0.6900 0.7000 7,200 +0.01(+1.45%)
Nov 12, 2004 0.6500 0.7500 0.6500 0.6900 18,800 +0.06(+9.52%)
Nov 11, 2004 0.5700 0.6300 0.5700 0.6300 1,300 +0.03(+5.00%)
Nov 10, 2004 0.5700 0.6100 0.5700 0.6000 2,700 +0.07(+13.21%)
Nov 09, 2004 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 08, 2004 0.5600 0.5600 0.5200 0.5300 3,300 -0.03(-5.36%)
Nov 05, 2004 0.5110 0.5600 0.5110 0.5600 2,300 +0.05(+9.59%)
Nov 04, 2004 0.4500 0.5510 0.4500 0.5110 12,800 -0.03(-5.37%)
Nov 03, 2004 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Nov 02, 2004 0.5400 0.5400 0.5400 0.5400 1,000 +0.03(+5.88%)
Nov 01, 2004 0.5400 0.5400 0.5100 0.5100 2,300 -0.03(-5.56%)
Oct 29, 2004 0.5500 0.5500 0.5400 0.5400 5,500 -0.01(-1.82%)
Oct 28, 2004 0.5200 0.5500 0.5200 0.5500 1,500 +0.04(+7.84%)
Oct 27, 2004 0.5300 0.5300 0.5100 0.5100 15,400 -0.01(-1.92%)
Oct 26, 2004 0.5800 0.7000 0.5200 0.5200 7,600 -0.06(-10.34%)
Oct 25, 2004 0.5900 0.5900 0.5700 0.5800 3,200 -0.02(-3.33%)
Oct 22, 2004 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Oct 21, 2004 0.6600 0.7000 0.6000 0.6000 3,400 -0.07(-10.45%)
Oct 20, 2004 0.6000 0.6700 0.6000 0.6700 1,000 +0.00(+0.00%)
Oct 19, 2004 0.6600 0.6700 0.6600 0.6700 1,700 -0.01(-1.47%)
Oct 18, 2004 0.8300 0.8300 0.6500 0.6800 6,900 +0.04(+6.25%)
Oct 15, 2004 0.8200 0.8200 0.6200 0.6400 15,700 +0.02(+3.23%)
Oct 14, 2004 0.7500 0.7500 0.5620 0.6200 6,300 +0.07(+12.73%)
Oct 13, 2004 0.8200 0.8200 0.5500 0.5500 17,100 -0.27(-32.93%)
Oct 12, 2004 0.4600 0.8700 0.4600 0.8200 34,100 +0.30(+57.69%)
Oct 11, 2004 0.3600 0.7000 0.3600 0.5200 47,000 +0.10(+23.52%)
Oct 08, 2004 0.5300 0.5300 0.4100 0.4210 23,700 -0.09(-17.45%)
Oct 07, 2004 0.6600 0.6900 0.3600 0.5100 68,400 -0.17(-25.00%)
Oct 06, 2004 0.7000 0.7000 0.6800 0.6800 4,500 -0.02(-2.86%)
Oct 05, 2004 0.7200 0.7400 0.7000 0.7000 4,800 -0.01(-1.41%)
Oct 04, 2004 0.7500 0.7500 0.7100 0.7100 1,000 -0.05(-6.70%)
Oct 01, 2004 0.7000 0.7610 0.7000 0.7610 800 -0.02(-2.56%)
Sep 30, 2004 0.8610 0.8800 0.7810 0.7810 9,500 +0.03(+4.13%)
Sep 29, 2004 0.9100 0.9100 0.7500 0.7500 5,200 +0.00(+0.00%)
Sep 28, 2004 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Sep 27, 2004 0.8480 0.8500 0.7500 0.7500 600 -0.01(-1.32%)
Sep 24, 2004 0.7700 0.7700 0.7600 0.7600 5,400 +0.01(+1.33%)
Sep 23, 2004 0.8600 0.8600 0.7500 0.7500 16,300 -0.12(-13.79%)
Sep 22, 2004 0.9700 0.9700 0.8700 0.8700 13,000 -0.05(-5.54%)
Sep 21, 2004 0.9210 0.9210 0.9210 0.9210 100 +0.01(+1.21%)
Sep 20, 2004 0.9300 0.9500 0.9100 0.9100 6,600 +0.00(+0.00%)
Sep 17, 2004 1.010 1.020 0.9000 0.9100 6,900 -0.11(-10.78%)
Sep 16, 2004 1.010 1.020 1.010 1.020 200 +0.00(+0.00%)
Sep 15, 2004 1.090 1.090 1.020 1.020 5,100 +0.05(+5.15%)
Sep 14, 2004 0.9700 0.9700 0.9600 0.9700 3,200 +0.00(+0.00%)
Sep 13, 2004 1.080 1.080 0.9700 0.9700 4,500 -0.03(-3.00%)
Sep 10, 2004 1.000 1.020 1.000 1.000 41,400 +0.00(+0.00%)
Sep 09, 2004 1.000 1.020 0.9300 1.000 14,800 +0.07(+7.41%)
Sep 08, 2004 0.9310 0.9310 0.9310 0.9310 500 -0.05(-5.00%)
Sep 07, 2004 0.9600 0.9900 0.9000 0.9800 8,100 -0.02(-2.00%)
Sep 03, 2004 1.020 1.020 1.000 1.000 12,300 +0.01(+1.01%)
Sep 02, 2004 1.000 1.000 0.9500 0.9900 2,900 -0.02(-1.98%)
Sep 01, 2004 0.9200 1.010 0.9200 1.010 10,500 +0.00(+0.00%)
Aug 31, 2004 1.010 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 30, 2004 0.9500 1.030 0.9400 1.010 8,600 +0.11(+12.22%)
Aug 27, 2004 1.190 1.280 0.9000 0.9000 21,200 -0.10(-10.00%)
Aug 26, 2004 0.9380 1.000 0.9000 1.000 4,600 +0.19(+23.46%)
Aug 25, 2004 0.9000 0.9000 0.8100 0.8100 4,300 -0.04(-4.71%)
Aug 24, 2004 0.8500 0.9000 0.8500 0.8500 6,600 +0.00(+0.00%)
Aug 23, 2004 0.9000 0.9100 0.8400 0.8500 34,100 -0.05(-5.56%)
Aug 20, 2004 0.9000 0.9100 0.9000 0.9000 4,000 +0.00(+0.00%)
Aug 19, 2004 0.9000 0.9100 0.9000 0.9000 2,100 -0.13(-12.62%)
Aug 18, 2004 1.030 1.030 1.020 1.030 4,300 +0.14(+15.73%)
Aug 17, 2004 0.8900 0.8900 0.8900 0.8900 100 +0.01(+1.14%)
Aug 16, 2004 0.9100 0.9100 0.8800 0.8800 7,900 -0.11(-11.11%)
Aug 13, 2004 0.9000 0.9900 0.9000 0.9900 1,100 +0.08(+8.79%)
Aug 12, 2004 1.200 1.200 0.9100 0.9100 4,000 -0.09(-9.00%)
Aug 11, 2004 1.010 1.010 0.9500 1.000 5,900 +0.10(+11.11%)
Aug 10, 2004 0.9500 0.9500 0.9000 0.9000 4,500 -0.05(-5.26%)
Aug 09, 2004 0.9200 0.9500 0.9000 0.9500 2,400 +0.00(+0.00%)
Aug 06, 2004 1.030 1.030 0.9300 0.9500 2,200 +0.03(+3.26%)
Aug 05, 2004 0.9220 0.9220 0.9200 0.9200 300 +0.02(+2.22%)
Aug 04, 2004 1.240 1.240 0.9000 0.9000 12,700 -0.07(-7.60%)
Aug 03, 2004 1.009 1.010 0.9000 0.9740 14,550 +0.03(+3.62%)
Aug 02, 2004 0.9400 0.9400 0.9400 0.9400 0 +0.00(+0.00%)
Jul 30, 2004 0.9500 0.9500 0.9400 0.9400 400 -0.04(-4.08%)
Jul 29, 2004 0.9900 0.9900 0.9800 0.9800 2,100 -0.01(-1.01%)
Jul 28, 2004 1.160 1.200 0.9800 0.9900 19,100 -0.06(-5.71%)
Jul 27, 2004 0.9100 1.050 0.9100 1.050 4,000 +0.10(+10.53%)
Jul 26, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 23, 2004 0.9600 0.9600 0.9500 0.9500 900 +0.00(+0.00%)
Jul 22, 2004 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jul 21, 2004 1.140 1.140 0.9300 0.9500 14,600 -0.05(-5.00%)
Jul 20, 2004 1.110 1.110 1.000 1.000 27,500 -0.09(-8.26%)
Jul 19, 2004 1.088 1.090 1.088 1.090 800 +0.04(+3.81%)
Jul 16, 2004 1.150 1.150 1.050 1.050 7,500 +0.00(+0.00%)
Jul 15, 2004 1.040 1.200 1.030 1.050 11,400 -0.01(-0.94%)
Jul 14, 2004 1.270 1.500 1.010 1.060 21,400 +0.15(+16.48%)
Jul 13, 2004 0.9200 1.180 0.9000 0.9100 31,700 -0.02(-2.15%)
Jul 12, 2004 0.9600 0.9600 0.9300 0.9300 6,500 +0.04(+4.49%)
Jul 09, 2004 0.9820 0.9820 0.8800 0.8900 8,600 -0.03(-3.26%)
Jul 08, 2004 0.9200 1.001 0.9000 0.9200 35,400 -0.08(-8.00%)
Jul 07, 2004 1.090 1.090 1.000 1.000 5,700 -0.05(-4.76%)
Jul 06, 2004 1.028 1.050 1.028 1.050 2,300 +0.02(+1.84%)
Jul 02, 2004 1.050 1.080 1.000 1.031 3,900 +0.01(+1.08%)
Jul 01, 2004 1.080 1.090 1.000 1.020 4,300 +0.02(+2.00%)
Jun 30, 2004 1.070 1.070 1.000 1.000 1,600 +0.00(+0.00%)
Jun 29, 2004 1.060 1.110 1.000 1.000 19,000 -0.02(-1.96%)
Jun 28, 2004 1.160 1.160 1.000 1.020 7,200 -0.02(-1.92%)
Jun 25, 2004 0.9700 1.080 0.9700 1.040 6,500 +0.04(+4.00%)
Jun 24, 2004 1.010 1.020 1.000 1.000 3,800 -0.02(-2.34%)
Jun 23, 2004 1.450 1.450 1.000 1.024 28,500 -0.04(-3.40%)
Jun 22, 2004 1.120 1.120 1.060 1.060 4,400 -0.10(-8.62%)
Jun 21, 2004 1.189 1.190 1.140 1.160 21,700 -0.02(-1.69%)
Jun 18, 2004 1.180 1.180 1.180 1.180 6,600 -0.05(-4.07%)
Jun 17, 2004 1.240 1.250 1.160 1.230 8,500 -0.02(-1.60%)
Jun 16, 2004 1.200 1.250 1.200 1.250 3,900 +0.02(+1.63%)
Jun 15, 2004 1.360 1.370 1.200 1.230 11,800 +0.00(+0.00%)
Jun 14, 2004 1.480 1.480 1.230 1.230 16,200 -0.07(-5.38%)
Jun 10, 2004 1.280 1.330 1.270 1.300 110,600 +0.01(+0.78%)
Jun 09, 2004 1.330 1.330 1.280 1.290 40,700 -0.01(-0.77%)
Jun 08, 2004 1.320 1.360 1.250 1.300 45,800 +0.05(+4.00%)
Jun 07, 2004 1.300 1.300 1.250 1.250 1,000 -0.08(-6.02%)
Jun 04, 2004 1.251 1.360 1.251 1.330 5,700 +0.10(+8.13%)
Jun 03, 2004 1.400 1.400 1.230 1.230 6,000 -0.12(-8.89%)
Jun 02, 2004 1.360 1.390 1.350 1.350 39,300 -0.10(-6.90%)
Jun 01, 2004 1.390 1.520 1.280 1.450 50,800 +0.15(+11.54%)
May 28, 2004 1.390 1.400 1.110 1.300 38,400 -0.02(-1.52%)
May 27, 2004 1.080 1.370 1.050 1.320 41,700 +0.32(+32.00%)
May 26, 2004 0.9900 1.030 0.9690 1.000 17,700 +0.01(+1.01%)
May 25, 2004 0.9600 1.000 0.8700 0.9900 9,500 +0.13(+15.12%)
May 24, 2004 0.9200 1.019 0.8600 0.8600 28,000 -0.09(-9.47%)
May 21, 2004 1.149 1.149 0.8500 0.9500 103,300 -0.15(-13.64%)
May 20, 2004 1.200 1.200 0.9700 1.100 119,900 -0.15(-12.00%)
May 19, 2004 1.428 1.430 1.250 1.250 5,900 -0.13(-9.42%)
May 18, 2004 1.570 1.570 1.300 1.380 29,000 -0.12(-8.00%)
May 17, 2004 1.510 1.510 1.500 1.500 2,500 -0.07(-4.46%)
May 14, 2004 1.570 1.570 1.570 1.570 0 +0.00(+0.00%)
May 13, 2004 2.020 2.020 1.510 1.570 2,100 +0.01(+0.64%)
May 12, 2004 1.920 1.920 1.460 1.560 9,600 +0.08(+5.41%)
May 11, 2004 1.639 1.639 1.480 1.480 3,900 -0.12(-7.50%)
May 10, 2004 1.920 1.920 1.550 1.600 7,600 +0.00(+0.00%)
May 07, 2004 1.600 1.630 1.600 1.600 15,900 -0.03(-1.84%)
May 06, 2004 1.610 1.670 1.610 1.630 8,600 -0.04(-2.40%)
May 05, 2004 1.690 1.690 1.660 1.670 500 +0.02(+1.21%)
May 04, 2004 1.755 1.755 1.650 1.650 4,400 -0.15(-8.33%)
May 03, 2004 1.768 1.800 1.610 1.800 4,000 +0.20(+12.50%)
Apr 30, 2004 1.670 1.680 1.600 1.600 3,800 -0.15(-8.57%)
Apr 29, 2004 1.750 1.750 1.750 1.750 200 +0.09(+5.42%)
Apr 28, 2004 1.700 1.730 1.650 1.660 3,100 -0.08(-4.60%)
Apr 27, 2004 1.770 1.770 1.650 1.740 6,100 +0.05(+2.96%)
Apr 26, 2004 1.890 1.890 1.630 1.690 15,900 -0.06(-3.43%)
Apr 23, 2004 1.750 1.750 1.750 1.750 300 -0.04(-2.23%)
Apr 22, 2004 1.765 1.890 1.750 1.790 6,500 -0.01(-0.56%)
Apr 21, 2004 1.800 1.800 1.700 1.800 7,300 +0.09(+5.26%)
Apr 20, 2004 1.890 1.890 1.710 1.710 10,400 -0.19(-10.00%)
Apr 19, 2004 1.940 1.980 1.850 1.900 12,100 -0.05(-2.56%)
Apr 16, 2004 1.950 1.950 1.950 1.950 300 +0.10(+5.41%)
Apr 15, 2004 1.820 1.910 1.720 1.850 14,900 +0.05(+2.78%)
Apr 14, 2004 1.848 1.882 1.750 1.800 30,200 -0.05(-2.70%)
Apr 13, 2004 1.900 1.950 1.780 1.850 8,500 -0.07(-3.65%)
Apr 12, 2004 1.900 1.950 1.900 1.920 9,100 -0.04(-2.04%)
Apr 08, 2004 2.010 2.010 1.900 1.960 10,600 -0.04(-2.00%)
Apr 07, 2004 2.065 2.065 2.000 2.000 26,600 -0.02(-0.99%)
Apr 06, 2004 2.000 2.050 1.999 2.020 39,400 +0.02(+1.00%)
Apr 05, 2004 2.000 2.090 1.999 2.000 13,800 -0.01(-0.50%)
Apr 02, 2004 2.270 2.270 2.000 2.010 32,500 -0.16(-7.37%)
Apr 01, 2004 2.330 2.330 2.140 2.170 3,900 -0.22(-9.17%)
Mar 31, 2004 2.389 2.389 2.389 2.389 300 +0.06(+2.53%)
Mar 30, 2004 2.550 2.550 2.301 2.330 10,600 +0.03(+1.30%)
Mar 29, 2004 2.360 2.440 2.300 2.300 12,100 -0.18(-7.26%)
Mar 26, 2004 2.740 2.740 2.400 2.480 19,600 +0.00(+0.00%)
Mar 25, 2004 2.740 2.740 2.480 2.480 1,100 +0.00(+0.00%)
Mar 24, 2004 2.540 2.540 2.480 2.480 1,000 -0.26(-9.49%)
Mar 23, 2004 2.740 2.740 2.740 2.740 500 +0.00(+0.00%)
Mar 22, 2004 2.720 2.740 2.650 2.740 500 +0.02(+0.74%)
Mar 19, 2004 2.520 2.750 2.520 2.720 4,100 +0.22(+8.80%)
Mar 18, 2004 2.501 2.501 2.500 2.500 900 +0.02(+0.77%)
Mar 17, 2004 2.770 2.770 2.480 2.481 3,800 +0.00(+0.04%)
Mar 16, 2004 2.750 2.770 2.400 2.480 16,400 +0.00(+0.00%)
Mar 15, 2004 2.480 2.480 2.480 2.480 400 +0.00(+0.00%)
Mar 12, 2004 2.450 2.740 2.450 2.480 2,800 +0.00(+0.00%)
Mar 11, 2004 2.550 2.550 2.450 2.480 9,300 -0.07(-2.75%)
Mar 10, 2004 2.480 2.570 2.480 2.550 5,900 -0.05(-1.92%)
Mar 09, 2004 2.635 2.790 2.510 2.600 16,700 +0.10(+4.00%)
Mar 08, 2004 2.660 2.670 2.480 2.500 9,400 -0.25(-9.09%)
Mar 05, 2004 2.769 2.770 2.630 2.750 5,500 +0.00(+0.00%)
Mar 04, 2004 2.750 2.750 2.750 2.750 500 +0.00(+0.00%)
Mar 03, 2004 2.770 2.770 2.750 2.750 11,500 +0.03(+1.10%)
Mar 02, 2004 2.780 2.800 2.650 2.720 8,900 -0.03(-1.09%)
Mar 01, 2004 2.850 2.850 2.700 2.750 6,000 -0.01(-0.36%)
Feb 27, 2004 2.760 2.760 2.760 2.760 0 +0.00(+0.00%)
Feb 26, 2004 2.750 2.820 2.730 2.760 22,700 +0.03(+1.10%)
Feb 25, 2004 3.030 3.030 2.730 2.730 34,600 -0.30(-9.90%)
Feb 24, 2004 3.010 3.030 2.660 3.030 8,700 +0.08(+2.71%)
Feb 23, 2004 3.000 3.040 2.950 2.950 9,700 -0.30(-9.23%)
Feb 20, 2004 3.050 3.250 3.050 3.250 5,200 +0.30(+10.17%)
Feb 19, 2004 2.960 3.050 2.900 2.950 4,700 -0.02(-0.67%)
Feb 18, 2004 2.960 3.050 2.960 2.970 6,400 -0.01(-0.34%)
Feb 17, 2004 3.000 3.240 2.980 2.980 15,500 -0.02(-0.67%)
Feb 13, 2004 2.960 3.039 2.960 3.000 10,500 +0.05(+1.69%)
Feb 12, 2004 3.030 3.030 2.950 2.950 2,400 -0.07(-2.32%)
Feb 11, 2004 3.015 3.030 2.990 3.020 26,000 +0.02(+0.67%)
Feb 10, 2004 3.150 3.150 3.000 3.000 18,200 -0.17(-5.36%)
Feb 09, 2004 3.210 3.240 3.150 3.170 7,600 -0.04(-1.28%)
Feb 06, 2004 3.240 3.260 3.211 3.211 2,700 +0.00(+0.03%)
Feb 05, 2004 3.210 3.210 3.200 3.210 2,400 -0.04(-1.23%)
Feb 04, 2004 3.250 3.250 3.250 3.250 2,500 +0.05(+1.56%)
Feb 03, 2004 3.250 3.250 3.200 3.200 1,000 -0.05(-1.54%)
Feb 02, 2004 3.370 3.370 3.210 3.250 7,800 +0.05(+1.56%)
Jan 30, 2004 3.270 3.270 3.200 3.200 14,700 -0.08(-2.44%)
Jan 29, 2004 3.220 3.280 3.220 3.280 6,100 +0.02(+0.61%)
Jan 28, 2004 3.240 3.260 3.180 3.260 2,800 +0.01(+0.31%)
Jan 27, 2004 3.280 3.280 3.240 3.250 5,500 -0.02(-0.61%)
Jan 26, 2004 3.230 3.270 3.230 3.270 12,300 +0.02(+0.61%)
Jan 23, 2004 3.240 3.290 3.220 3.250 14,600 -0.02(-0.60%)
Jan 22, 2004 3.260 3.310 3.260 3.270 5,900 +0.02(+0.62%)
Jan 21, 2004 3.270 3.280 3.220 3.250 11,000 +0.00(+0.00%)
Jan 20, 2004 3.280 3.280 3.240 3.250 8,300 +0.00(+0.00%)
Jan 16, 2004 3.280 3.280 3.220 3.250 4,600 -0.05(-1.52%)
Jan 15, 2004 3.440 3.440 3.300 3.300 5,100 +0.00(+0.00%)
Jan 14, 2004 3.280 3.300 3.280 3.300 4,400 +0.02(+0.61%)
Jan 13, 2004 3.180 3.300 3.180 3.280 4,775 +0.03(+0.92%)
Jan 12, 2004 3.180 3.260 3.180 3.250 8,820 -0.01(-0.31%)
Jan 09, 2004 3.260 3.260 3.260 3.260 0 +0.00(+0.00%)
Jan 08, 2004 3.270 3.330 3.180 3.260 2,800 -0.01(-0.31%)
Jan 07, 2004 3.340 3.340 3.200 3.270 11,793 +0.00(+0.00%)
Jan 06, 2004 3.200 3.300 3.200 3.270 3,200 +0.02(+0.62%)
Jan 05, 2004 3.300 3.400 3.250 3.250 3,900 +0.06(+1.85%)
Jan 02, 2004 3.250 3.300 3.180 3.191 5,800 -0.01(-0.28%)
Dec 31, 2003 3.180 3.202 3.180 3.200 1,500 +0.01(+0.31%)
Dec 30, 2003 3.290 3.290 3.190 3.190 6,850 -0.06(-1.85%)
Dec 29, 2003 3.200 3.350 3.180 3.250 4,580 +0.07(+2.20%)
Dec 26, 2003 3.270 3.270 3.180 3.180 3,000 -0.15(-4.50%)
Dec 24, 2003 3.330 3.330 3.330 3.330 400 +0.16(+5.05%)
Dec 23, 2003 3.350 3.350 3.170 3.170 3,019 +0.00(+0.00%)
Dec 22, 2003 3.170 3.170 3.170 3.170 500 +0.01(+0.32%)
Dec 19, 2003 3.420 3.420 3.160 3.160 4,800 -0.01(-0.32%)
Dec 18, 2003 3.400 3.400 3.170 3.170 2,500 +0.02(+0.63%)
Dec 17, 2003 3.460 3.460 3.150 3.150 10,814 -0.25(-7.35%)
Dec 16, 2003 3.389 3.400 3.230 3.400 1,450 +0.17(+5.26%)
Dec 15, 2003 3.150 3.450 3.000 3.230 11,550 -0.17(-4.97%)
Dec 12, 2003 3.400 3.400 3.350 3.399 4,750 +0.10(+3.00%)
Dec 11, 2003 3.390 3.300 3.260 3.300 4,350 -0.09(-2.65%)
Dec 10, 2003 3.400 3.401 3.350 3.390 5,100 -0.10(-2.87%)
Dec 09, 2003 3.800 3.800 3.400 3.490 2,669 -0.06(-1.69%)
Dec 08, 2003 3.390 3.800 3.390 3.550 22,644 +0.05(+1.43%)
Dec 05, 2003 3.410 3.410 3.410 3.500 0 +0.09(+2.64%)
Dec 04, 2003 3.400 3.800 3.400 3.410 3,350 -0.30(-8.09%)
Dec 03, 2003 3.530 3.800 3.489 3.710 5,800 +0.20(+5.70%)
Dec 02, 2003 3.190 3.510 3.190 3.510 11,719 +0.15(+4.43%)
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.