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

Spar Group Inc (NQ: SGRP )

2.170 +0.260 (+13.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Dec 01, 2003 3.500 3.570 3.239 3.361 7,586 -0.29(-7.92%)
Nov 28, 2003 3.500 3.980 3.500 3.650 16,687 +0.17(+4.89%)
Nov 26, 2003 3.480 3.490 3.310 3.480 3,540 +0.00(+0.00%)
Nov 25, 2003 3.540 3.540 3.330 3.480 2,459 +0.03(+0.87%)
Nov 24, 2003 3.220 3.470 3.200 3.450 6,900 -0.07(-1.99%)
Nov 21, 2003 3.580 3.520 3.520 3.520 2,000 -0.06(-1.68%)
Nov 20, 2003 3.591 3.591 3.580 3.580 1,850 -0.07(-1.92%)
Nov 19, 2003 3.651 3.651 3.650 3.650 350 -0.01(-0.27%)
Nov 18, 2003 3.660 3.720 3.660 3.660 1,883 +0.00(+0.00%)
Nov 17, 2003 3.860 3.860 3.659 3.660 5,450 -0.06(-1.64%)
Nov 14, 2003 3.740 3.750 3.721 3.721 2,430 +0.09(+2.51%)
Nov 13, 2003 3.720 3.740 3.620 3.630 11,200 -0.10(-2.68%)
Nov 12, 2003 3.710 3.740 3.700 3.730 4,100 +0.00(+0.00%)
Nov 11, 2003 3.740 3.740 3.720 3.730 5,583 +0.01(+0.27%)
Nov 10, 2003 3.800 4.100 3.660 3.720 15,804 -0.28(-7.00%)
Nov 07, 2003 4.100 4.100 4.000 4.000 3,075 -0.04(-0.99%)
Nov 06, 2003 4.000 4.040 4.000 4.040 2,200 +0.15(+3.86%)
Nov 05, 2003 3.990 3.990 3.800 3.890 6,448 -0.20(-4.87%)
Nov 04, 2003 4.300 4.300 3.991 4.089 1,303 -0.02(-0.51%)
Nov 03, 2003 4.300 4.300 4.000 4.110 7,200 +0.00(+0.00%)
Oct 31, 2003 3.920 4.110 3.920 4.110 2,800 +0.07(+1.66%)
Oct 30, 2003 4.270 4.131 4.043 4.043 3,400 -0.23(-5.32%)
Oct 29, 2003 4.120 4.290 4.120 4.270 12,900 +0.04(+0.95%)
Oct 28, 2003 4.290 4.300 4.210 4.230 7,750 -0.04(-0.98%)
Oct 27, 2003 4.217 4.300 4.200 4.272 11,400 +0.05(+1.21%)
Oct 24, 2003 4.221 4.221 4.221 4.221 400 -0.01(-0.21%)
Oct 23, 2003 4.260 4.260 4.230 4.230 1,300 -0.11(-2.53%)
Oct 22, 2003 4.280 4.410 4.270 4.340 11,500 -0.21(-4.62%)
Oct 21, 2003 4.380 4.570 4.330 4.550 12,300 +0.35(+8.33%)
Oct 20, 2003 4.210 4.230 4.190 4.200 8,000 +0.13(+3.19%)
Oct 17, 2003 4.100 4.200 4.070 4.070 13,484 -0.13(-3.10%)
Oct 16, 2003 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Oct 15, 2003 4.230 4.240 4.100 4.200 7,100 +0.10(+2.44%)
Oct 14, 2003 4.220 4.220 4.040 4.100 7,400 +0.10(+2.53%)
Oct 13, 2003 4.250 4.250 3.951 3.999 5,000 -0.24(-5.68%)
Oct 10, 2003 4.120 4.240 3.990 4.240 9,725 +0.28(+7.07%)
Oct 09, 2003 3.960 4.050 3.960 3.960 1,900 +0.11(+2.86%)
Oct 08, 2003 3.850 3.850 3.850 3.850 1,400 -0.05(-1.28%)
Oct 07, 2003 4.000 4.000 3.850 3.900 2,000 -0.10(-2.50%)
Oct 06, 2003 4.000 4.040 4.000 4.000 4,500 -0.05(-1.23%)
Oct 03, 2003 4.151 4.151 4.000 4.050 2,100 +0.05(+1.25%)
Oct 02, 2003 4.039 4.111 4.000 4.000 1,100 +0.00(+0.00%)
Oct 01, 2003 4.119 4.269 4.000 4.000 4,325 -0.12(-2.94%)
Sep 30, 2003 3.850 4.121 3.790 4.121 5,200 +0.24(+6.21%)
Sep 29, 2003 3.990 4.010 3.880 3.880 4,800 -0.12(-3.00%)
Sep 26, 2003 4.010 4.110 4.000 4.000 8,800 +0.00(+0.00%)
Sep 25, 2003 4.030 4.150 4.000 4.000 5,000 -0.12(-2.91%)
Sep 24, 2003 4.270 4.270 4.000 4.120 4,850 +0.12(+3.00%)
Sep 23, 2003 4.250 4.250 3.870 4.000 6,400 -0.03(-0.74%)
Sep 22, 2003 4.650 4.650 3.880 4.030 16,100 -0.39(-8.80%)
Sep 19, 2003 4.380 4.480 4.310 4.419 6,100 +0.04(+0.91%)
Sep 18, 2003 4.650 4.650 4.260 4.379 1,900 +0.05(+1.13%)
Sep 17, 2003 4.320 4.650 4.320 4.330 9,800 -0.06(-1.37%)
Sep 16, 2003 4.600 4.620 4.370 4.390 23,000 -0.34(-7.19%)
Sep 15, 2003 4.610 4.730 4.480 4.730 12,500 +0.26(+5.82%)
Sep 12, 2003 4.570 4.570 4.270 4.470 8,900 -0.08(-1.76%)
Sep 11, 2003 4.790 4.790 4.550 4.550 9,600 -0.25(-5.21%)
Sep 10, 2003 4.900 4.900 4.700 4.800 5,700 -0.12(-2.44%)
Sep 09, 2003 5.000 5.000 4.700 4.920 24,300 +0.02(+0.41%)
Sep 08, 2003 4.480 4.990 4.440 4.900 9,900 +0.53(+12.13%)
Sep 05, 2003 4.490 4.490 4.310 4.370 17,400 +0.04(+0.92%)
Sep 04, 2003 4.490 4.490 4.160 4.330 25,300 +0.25(+6.13%)
Sep 03, 2003 4.000 4.080 3.930 4.080 5,100 +0.08(+2.00%)
Sep 02, 2003 3.781 4.000 3.500 4.000 7,400 +0.30(+8.11%)
Aug 29, 2003 3.750 4.000 3.500 3.700 9,300 -0.04(-1.07%)
Aug 28, 2003 3.500 4.000 3.440 3.740 26,000 +0.24(+6.86%)
Aug 27, 2003 3.500 3.510 3.379 3.500 6,100 -0.16(-4.37%)
Aug 26, 2003 3.400 3.660 3.330 3.660 3,500 +0.30(+8.90%)
Aug 25, 2003 3.310 3.550 3.310 3.361 4,500 -0.03(-0.86%)
Aug 22, 2003 3.300 3.500 3.300 3.390 7,500 +0.00(+0.00%)
Aug 21, 2003 3.540 3.560 3.390 3.390 5,800 -0.15(-4.24%)
Aug 20, 2003 3.400 3.820 3.300 3.540 20,100 +0.27(+8.26%)
Aug 19, 2003 3.300 3.300 3.170 3.270 2,800 +0.02(+0.62%)
Aug 18, 2003 3.260 3.260 3.250 3.250 1,200 +0.00(+0.00%)
Aug 15, 2003 3.370 3.370 3.200 3.250 2,600 -0.12(-3.56%)
Aug 14, 2003 3.340 3.380 3.230 3.370 8,300 +0.01(+0.30%)
Aug 13, 2003 3.540 3.540 3.310 3.360 2,800 -0.06(-1.75%)
Aug 12, 2003 3.490 3.490 3.300 3.420 16,600 -0.08(-2.26%)
Aug 11, 2003 4.100 4.260 3.250 3.499 123,600 -0.87(-19.93%)
Aug 08, 2003 4.539 4.611 4.360 4.370 16,700 -0.28(-6.02%)
Aug 07, 2003 4.400 4.790 4.390 4.650 16,600 +0.25(+5.68%)
Aug 06, 2003 4.400 4.970 4.370 4.400 17,900 +0.07(+1.59%)
Aug 05, 2003 4.890 4.890 4.331 4.331 1,300 -0.57(-11.61%)
Aug 04, 2003 4.980 4.980 4.900 4.900 500 -0.07(-1.41%)
Aug 01, 2003 4.970 4.970 4.970 4.970 100 +0.12(+2.47%)
Jul 31, 2003 4.629 5.000 4.339 4.850 7,400 +0.35(+7.78%)
Jul 30, 2003 4.510 4.510 4.500 4.500 1,400 +0.00(+0.00%)
Jul 29, 2003 4.260 4.760 4.260 4.500 41,700 +0.23(+5.39%)
Jul 28, 2003 4.110 4.360 4.050 4.270 4,800 +0.16(+3.92%)
Jul 25, 2003 4.370 4.370 3.951 4.109 20,100 -0.17(-4.00%)
Jul 24, 2003 4.820 4.820 4.200 4.280 10,600 -0.17(-3.80%)
Jul 23, 2003 4.500 4.720 4.449 4.449 34,000 -0.34(-7.12%)
Jul 22, 2003 4.550 4.850 4.500 4.790 14,700 +0.11(+2.35%)
Jul 21, 2003 4.800 4.800 4.550 4.680 19,200 -0.07(-1.47%)
Jul 18, 2003 4.609 4.901 4.609 4.750 16,700 -0.03(-0.63%)
Jul 17, 2003 4.920 4.920 4.560 4.780 19,400 -0.15(-3.04%)
Jul 16, 2003 4.800 4.941 4.750 4.930 20,900 +0.08(+1.65%)
Jul 15, 2003 4.951 4.990 4.679 4.850 44,000 +0.10(+2.11%)
Jul 14, 2003 4.820 4.990 4.620 4.750 20,700 -0.05(-1.04%)
Jul 11, 2003 4.910 4.950 4.800 4.800 29,400 -0.01(-0.21%)
Jul 10, 2003 4.940 4.950 4.810 4.810 8,400 -0.19(-3.80%)
Jul 09, 2003 4.900 5.000 4.899 5.000 7,600 +0.10(+2.02%)
Jul 08, 2003 5.160 5.250 4.840 4.901 24,500 -0.18(-3.52%)
Jul 07, 2003 5.050 5.320 5.050 5.080 84,100 +0.03(+0.59%)
Jul 03, 2003 5.050 5.200 5.050 5.050 9,600 +0.02(+0.40%)
Jul 02, 2003 5.200 5.220 4.960 5.030 16,200 -0.10(-1.95%)
Jul 01, 2003 5.000 5.140 5.000 5.130 10,000 +0.12(+2.40%)
Jun 30, 2003 5.060 5.060 4.930 5.010 27,800 +0.09(+1.83%)
Jun 27, 2003 5.110 5.260 4.910 4.920 18,500 -0.17(-3.34%)
Jun 26, 2003 5.250 5.250 5.080 5.090 32,500 +0.08(+1.60%)
Jun 25, 2003 5.120 5.260 5.010 5.010 42,700 -0.14(-2.72%)
Jun 24, 2003 4.970 5.250 4.970 5.150 13,400 +0.13(+2.59%)
Jun 23, 2003 5.140 5.350 5.020 5.020 10,900 -0.23(-4.38%)
Jun 20, 2003 5.350 5.400 5.030 5.250 7,300 -0.20(-3.67%)
Jun 19, 2003 5.500 5.500 5.450 5.450 1,800 -0.04(-0.73%)
Jun 18, 2003 5.500 5.500 5.490 5.490 2,300 +0.02(+0.37%)
Jun 17, 2003 5.500 5.500 5.370 5.470 11,600 -0.03(-0.55%)
Jun 16, 2003 5.400 5.500 5.400 5.500 18,200 +0.05(+0.92%)
Jun 13, 2003 5.350 5.550 5.350 5.450 6,000 -0.04(-0.73%)
Jun 12, 2003 5.460 5.510 5.450 5.490 6,400 -0.01(-0.18%)
Jun 11, 2003 5.510 5.530 5.460 5.500 24,200 +0.03(+0.55%)
Jun 10, 2003 5.520 5.520 5.400 5.470 14,600 +0.06(+1.11%)
Jun 09, 2003 5.380 5.410 5.330 5.410 5,800 +0.03(+0.56%)
Jun 06, 2003 5.410 5.410 5.300 5.380 18,600 -0.02(-0.37%)
Jun 05, 2003 5.320 5.400 5.170 5.400 42,200 +0.13(+2.47%)
Jun 04, 2003 5.450 5.450 5.270 5.270 4,000 +0.03(+0.67%)
Jun 03, 2003 5.000 5.450 5.000 5.235 36,200 +0.21(+4.08%)
Jun 02, 2003 5.150 5.150 4.990 5.030 11,000 -0.12(-2.33%)
May 30, 2003 5.040 5.150 4.950 5.150 37,100 +0.11(+2.18%)
May 29, 2003 4.940 5.040 4.920 5.040 39,200 +0.10(+2.02%)
May 28, 2003 4.920 5.000 4.920 4.940 9,000 +0.02(+0.39%)
May 27, 2003 5.040 5.040 4.750 4.921 21,900 -0.08(-1.58%)
May 23, 2003 4.500 5.040 4.470 5.000 19,100 +0.06(+1.21%)
May 22, 2003 4.800 5.040 4.680 4.940 35,100 +0.14(+2.92%)
May 21, 2003 4.860 4.860 4.500 4.800 28,500 -0.05(-1.03%)
May 20, 2003 4.500 4.850 4.350 4.850 43,600 +0.60(+14.12%)
May 19, 2003 4.000 4.400 3.950 4.250 44,900 +0.26(+6.52%)
May 16, 2003 3.990 4.000 3.900 3.990 9,800 +0.04(+1.01%)
May 15, 2003 3.950 3.950 3.900 3.950 5,700 +0.05(+1.28%)
May 14, 2003 3.870 3.900 3.870 3.900 5,900 -0.10(-2.50%)
May 13, 2003 3.600 4.000 3.600 4.000 3,200 +0.40(+11.11%)
May 12, 2003 3.750 3.850 3.600 3.600 5,500 -0.20(-5.26%)
May 09, 2003 3.750 3.800 3.750 3.800 10,800 +0.00(+0.00%)
May 08, 2003 3.800 3.800 3.350 3.800 12,000 +0.10(+2.70%)
May 07, 2003 3.850 3.850 3.700 3.700 7,400 -0.05(-1.33%)
May 06, 2003 3.850 3.850 3.440 3.750 16,300 -0.05(-1.32%)
May 05, 2003 3.570 3.810 3.550 3.800 12,500 +0.23(+6.44%)
May 02, 2003 3.680 3.680 3.550 3.570 10,400 -0.07(-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.