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

Sigma Designs Inc (NQ: SIGM )

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 (%)
May 28, 2004 6.520 6.680 6.420 6.680 428,300 +0.19(+2.93%)
May 27, 2004 6.600 6.740 6.380 6.490 471,700 +0.11(+1.72%)
May 26, 2004 6.110 6.640 5.900 6.380 1,058,700 +0.14(+2.24%)
May 25, 2004 5.970 6.290 5.950 6.240 789,500 +0.34(+5.76%)
May 24, 2004 5.560 6.160 5.515 5.900 652,800 +0.37(+6.69%)
May 21, 2004 5.490 5.530 5.340 5.530 296,600 +0.35(+6.76%)
May 20, 2004 5.490 5.500 5.100 5.180 307,700 -0.21(-3.90%)
May 19, 2004 5.330 5.490 5.100 5.390 343,400 +0.40(+8.02%)
May 18, 2004 4.970 5.140 4.860 4.990 214,400 +0.07(+1.42%)
May 17, 2004 4.800 5.060 4.750 4.920 273,700 +0.06(+1.23%)
May 14, 2004 4.910 5.300 4.830 4.860 202,600 -0.12(-2.41%)
May 13, 2004 5.060 5.200 4.960 4.980 153,600 -0.15(-2.92%)
May 12, 2004 5.080 5.250 4.830 5.130 636,400 +0.13(+2.58%)
May 11, 2004 5.350 5.400 4.790 5.001 803,700 -0.37(-6.87%)
May 10, 2004 5.790 5.790 5.150 5.370 658,300 -0.32(-5.62%)
May 07, 2004 5.690 5.800 5.550 5.690 287,800 +0.04(+0.71%)
May 06, 2004 5.800 5.800 5.500 5.650 237,400 -0.15(-2.59%)
May 05, 2004 6.030 6.090 5.620 5.800 257,100 -0.15(-2.52%)
May 04, 2004 5.600 6.020 5.500 5.950 875,200 +0.34(+6.06%)
May 03, 2004 5.910 6.010 5.600 5.610 561,100 -0.17(-2.94%)
Apr 30, 2004 6.230 6.240 5.770 5.780 460,800 -0.42(-6.77%)
Apr 29, 2004 6.620 6.800 5.890 6.200 580,200 -0.45(-6.77%)
Apr 28, 2004 6.900 6.900 6.610 6.650 224,700 -0.24(-3.48%)
Apr 27, 2004 6.880 7.050 6.790 6.890 218,300 +0.07(+1.03%)
Apr 26, 2004 7.170 7.170 6.750 6.820 169,600 -0.17(-2.42%)
Apr 23, 2004 7.000 7.140 6.970 6.989 126,400 -0.04(-0.58%)
Apr 22, 2004 6.960 7.160 6.950 7.030 185,000 +0.08(+1.15%)
Apr 21, 2004 7.200 7.260 6.950 6.950 173,100 -0.31(-4.27%)
Apr 20, 2004 7.120 7.330 7.065 7.260 629,600 +0.19(+2.69%)
Apr 19, 2004 6.980 7.100 6.870 7.070 134,300 +0.12(+1.73%)
Apr 16, 2004 7.090 7.090 6.570 6.950 233,200 -0.06(-0.86%)
Apr 15, 2004 7.120 7.240 7.000 7.010 139,800 -0.13(-1.82%)
Apr 14, 2004 7.265 7.280 6.910 7.140 319,900 -0.10(-1.38%)
Apr 13, 2004 7.400 7.400 7.200 7.240 120,500 -0.07(-0.96%)
Apr 12, 2004 7.250 7.520 7.180 7.310 321,400 +0.09(+1.25%)
Apr 08, 2004 7.250 7.300 7.190 7.220 206,500 +0.05(+0.70%)
Apr 07, 2004 7.070 7.250 7.070 7.170 135,600 +0.06(+0.84%)
Apr 06, 2004 7.300 7.300 7.020 7.110 275,500 -0.23(-3.13%)
Apr 05, 2004 7.190 7.350 7.130 7.340 288,100 +0.10(+1.38%)
Apr 02, 2004 7.300 7.420 7.200 7.240 173,500 -0.04(-0.55%)
Apr 01, 2004 7.200 7.300 7.150 7.280 187,200 +0.11(+1.53%)
Mar 31, 2004 7.300 7.300 7.150 7.170 146,700 -0.13(-1.78%)
Mar 30, 2004 7.210 7.370 7.200 7.300 181,500 +0.04(+0.55%)
Mar 29, 2004 7.220 7.480 7.170 7.260 334,300 +0.04(+0.55%)
Mar 26, 2004 7.350 7.350 7.200 7.220 182,100 -0.08(-1.10%)
Mar 25, 2004 7.150 7.350 7.140 7.300 201,800 +0.15(+2.10%)
Mar 24, 2004 7.100 7.200 7.080 7.150 169,500 +0.04(+0.56%)
Mar 23, 2004 7.380 7.480 7.100 7.110 219,900 -0.16(-2.20%)
Mar 22, 2004 7.580 7.600 7.150 7.270 261,200 -0.25(-3.32%)
Mar 19, 2004 7.820 7.950 7.500 7.520 105,500 -0.30(-3.84%)
Mar 18, 2004 7.470 7.830 7.380 7.820 267,100 +0.41(+5.53%)
Mar 17, 2004 7.450 7.720 7.180 7.410 341,400 -0.19(-2.50%)
Mar 16, 2004 7.700 7.900 7.400 7.600 260,300 +0.10(+1.33%)
Mar 15, 2004 7.800 8.090 7.470 7.500 365,300 -0.55(-6.83%)
Mar 12, 2004 7.730 8.160 7.710 8.050 253,700 +0.37(+4.82%)
Mar 11, 2004 7.700 7.950 7.540 7.680 207,100 +0.06(+0.79%)
Mar 10, 2004 7.810 8.000 7.600 7.620 164,800 +0.01(+0.13%)
Mar 09, 2004 7.960 7.980 7.610 7.610 238,800 -0.29(-3.67%)
Mar 08, 2004 8.310 8.600 7.850 7.900 308,800 -0.48(-5.69%)
Mar 05, 2004 8.230 8.770 8.120 8.377 387,500 +0.11(+1.37%)
Mar 04, 2004 7.700 8.264 7.700 8.264 448,400 +0.56(+7.32%)
Mar 03, 2004 7.760 7.850 7.610 7.700 183,200 -0.02(-0.26%)
Mar 02, 2004 7.950 7.970 7.720 7.720 238,500 -0.08(-1.03%)
Mar 01, 2004 7.840 8.010 7.670 7.800 395,200 +0.23(+3.04%)
Feb 27, 2004 7.470 7.570 7.320 7.570 159,000 +0.25(+3.42%)
Feb 26, 2004 7.450 7.550 7.300 7.320 330,700 -0.18(-2.40%)
Feb 25, 2004 7.550 7.640 7.380 7.500 431,700 -0.14(-1.83%)
Feb 24, 2004 6.950 7.800 6.780 7.640 1,606,500 -0.60(-7.28%)
Feb 23, 2004 8.300 8.300 7.750 8.240 375,100 +0.09(+1.10%)
Feb 20, 2004 8.110 8.170 7.810 8.150 542,600 +0.25(+3.16%)
Feb 19, 2004 8.500 8.950 7.810 7.900 850,900 -0.50(-5.95%)
Feb 18, 2004 8.120 8.650 7.850 8.400 1,144,300 +1.03(+13.98%)
Feb 17, 2004 7.370 7.680 7.360 7.370 215,500 -0.03(-0.41%)
Feb 13, 2004 7.750 7.780 7.300 7.400 204,600 -0.26(-3.39%)
Feb 12, 2004 8.070 8.080 7.530 7.660 306,800 -0.31(-3.89%)
Feb 11, 2004 8.070 8.290 7.840 7.970 588,700 -0.02(-0.25%)
Feb 10, 2004 7.780 8.170 7.760 7.990 372,200 +0.28(+3.63%)
Feb 09, 2004 7.430 7.820 7.350 7.710 221,800 +0.26(+3.49%)
Feb 06, 2004 7.030 7.550 7.030 7.450 212,500 +0.39(+5.52%)
Feb 05, 2004 7.030 7.415 6.970 7.060 363,300 -0.12(-1.67%)
Feb 04, 2004 7.610 7.760 7.050 7.180 625,700 -0.51(-6.63%)
Feb 03, 2004 7.510 7.770 7.350 7.690 260,500 +0.09(+1.18%)
Feb 02, 2004 7.960 8.040 7.500 7.600 467,100 -0.31(-3.92%)
Jan 30, 2004 8.040 8.100 7.853 7.910 239,400 -0.14(-1.74%)
Jan 29, 2004 8.280 8.400 7.760 8.050 415,500 -0.22(-2.66%)
Jan 28, 2004 8.250 8.630 8.250 8.270 275,700 -0.08(-0.96%)
Jan 27, 2004 8.400 8.500 8.210 8.350 514,700 -0.15(-1.76%)
Jan 26, 2004 8.600 8.800 7.750 8.500 1,235,000 -0.08(-0.93%)
Jan 23, 2004 8.720 9.000 8.340 8.580 433,300 -0.22(-2.50%)
Jan 22, 2004 8.970 9.100 8.560 8.800 564,700 -0.10(-1.12%)
Jan 21, 2004 9.430 9.500 8.770 8.900 479,800 -0.49(-5.22%)
Jan 20, 2004 8.960 9.490 8.950 9.390 484,500 +0.44(+4.92%)
Jan 16, 2004 9.050 9.160 8.950 8.950 494,500 +0.02(+0.22%)
Jan 15, 2004 9.000 9.050 8.750 8.930 296,553 -0.09(-1.00%)
Jan 14, 2004 8.900 9.050 8.890 9.020 482,510 +0.12(+1.35%)
Jan 13, 2004 8.890 9.080 8.610 8.900 457,120 +0.00(+0.00%)
Jan 12, 2004 8.590 8.910 8.550 8.900 407,027 +0.32(+3.73%)
Jan 09, 2004 8.790 9.000 8.500 8.580 832,161 -0.33(-3.70%)
Jan 08, 2004 9.310 9.500 8.890 8.910 1,267,659 -0.38(-4.09%)
Jan 07, 2004 8.560 9.300 8.560 9.290 2,105,603 +0.88(+10.46%)
Jan 06, 2004 8.400 8.530 8.250 8.410 492,400 +0.11(+1.33%)
Jan 05, 2004 8.060 8.500 8.000 8.300 1,115,400 +0.45(+5.73%)
Jan 02, 2004 7.550 7.970 7.440 7.850 542,300 +0.32(+4.25%)
Dec 31, 2003 7.300 7.550 7.300 7.530 431,400 +0.22(+3.01%)
Dec 30, 2003 7.250 7.400 7.220 7.310 296,645 +0.05(+0.69%)
Dec 29, 2003 7.040 7.490 6.870 7.260 657,177 +0.28(+4.01%)
Dec 26, 2003 7.000 7.030 6.750 6.980 186,192 +0.08(+1.16%)
Dec 24, 2003 6.540 7.000 6.480 6.900 391,322 +0.41(+6.32%)
Dec 23, 2003 6.200 6.520 6.170 6.490 385,712 +0.31(+5.02%)
Dec 22, 2003 6.090 6.300 6.020 6.180 336,697 +0.07(+1.15%)
Dec 19, 2003 6.000 6.190 5.970 6.110 406,350 -0.04(-0.65%)
Dec 18, 2003 6.020 6.300 6.020 6.150 516,750 +0.15(+2.50%)
Dec 17, 2003 6.300 6.370 5.960 6.000 385,936 -0.17(-2.76%)
Dec 16, 2003 5.870 6.350 5.870 6.170 487,931 +0.32(+5.47%)
Dec 15, 2003 6.600 6.670 5.770 5.850 488,022 -0.45(-7.14%)
Dec 12, 2003 6.030 6.490 5.980 6.300 472,152 +0.34(+5.70%)
Dec 11, 2003 5.810 5.950 5.810 5.960 217,452 +0.17(+2.94%)
Dec 10, 2003 5.700 6.000 5.650 5.790 434,208 -0.01(-0.17%)
Dec 09, 2003 5.800 6.080 5.700 5.800 339,435 -0.12(-2.03%)
Dec 08, 2003 6.100 6.150 5.850 5.920 209,577 -0.13(-2.15%)
Dec 05, 2003 5.950 6.080 5.790 6.050 471,510 +0.10(+1.68%)
Dec 04, 2003 5.830 5.960 5.750 5.950 688,317 +0.15(+2.59%)
Dec 03, 2003 6.000 6.040 5.770 5.800 712,782 -0.23(-3.81%)
Dec 02, 2003 6.300 6.350 5.930 6.030 718,719 -0.09(-1.47%)
Dec 01, 2003 6.000 6.210 5.910 6.120 1,013,836 +0.19(+3.20%)
Nov 28, 2003 5.970 6.030 5.850 5.930 538,433 +0.09(+1.54%)
Nov 26, 2003 5.900 6.250 5.700 5.840 5,706,285 -1.49(-20.33%)
Nov 25, 2003 7.180 7.500 7.170 7.330 589,508 +0.17(+2.37%)
Nov 24, 2003 7.160 7.200 6.860 7.160 577,114 +0.08(+1.13%)
Nov 21, 2003 7.200 7.510 7.000 7.080 332,632 -0.12(-1.67%)
Nov 20, 2003 7.290 7.560 7.160 7.200 251,868 -0.02(-0.28%)
Nov 19, 2003 7.620 7.700 7.150 7.220 406,248 -0.39(-5.12%)
Nov 18, 2003 7.220 8.020 7.200 7.610 453,325 +0.40(+5.55%)
Nov 17, 2003 7.410 7.420 7.120 7.210 316,130 -0.19(-2.57%)
Nov 14, 2003 7.900 7.900 7.300 7.400 342,029 -0.41(-5.26%)
Nov 13, 2003 7.700 8.200 7.620 7.811 499,170 +0.12(+1.57%)
Nov 12, 2003 7.650 7.870 7.600 7.690 366,803 +0.05(+0.65%)
Nov 11, 2003 7.940 8.180 7.600 7.640 632,609 -0.34(-4.26%)
Nov 10, 2003 8.870 8.870 7.800 7.980 818,144 -0.84(-9.52%)
Nov 07, 2003 8.620 8.820 8.560 8.820 193,205 +0.18(+2.08%)
Nov 06, 2003 8.900 8.980 8.580 8.640 308,559 -0.19(-2.15%)
Nov 05, 2003 8.770 8.930 8.560 8.830 390,088 -0.05(-0.56%)
Nov 04, 2003 8.970 8.980 8.800 8.880 179,422 +0.03(+0.34%)
Nov 03, 2003 8.670 8.900 8.600 8.850 198,967 +0.35(+4.12%)
Oct 31, 2003 8.740 8.740 8.470 8.500 263,931 -0.16(-1.85%)
Oct 30, 2003 8.590 8.790 8.515 8.660 358,528 +0.07(+0.81%)
Oct 29, 2003 8.420 8.880 8.400 8.590 801,099 +0.36(+4.37%)
Oct 28, 2003 8.260 8.280 8.090 8.230 343,114 -0.04(-0.47%)
Oct 27, 2003 8.160 8.350 8.040 8.269 457,600 +0.16(+1.96%)
Oct 24, 2003 8.530 8.570 8.090 8.110 914,100 -0.45(-5.26%)
Oct 23, 2003 8.610 8.770 8.410 8.560 518,000 -0.09(-1.04%)
Oct 22, 2003 9.050 9.160 8.650 8.650 369,500 -0.44(-4.84%)
Oct 21, 2003 9.170 9.170 9.020 9.090 531,517 +0.03(+0.33%)
Oct 20, 2003 9.680 9.700 9.040 9.060 546,746 -0.57(-5.92%)
Oct 17, 2003 9.900 10.15 9.540 9.630 472,527 -0.54(-5.31%)
Oct 16, 2003 9.910 10.16 9.450 10.17 244,580 +0.26(+2.62%)
Oct 15, 2003 10.21 10.45 9.830 9.910 187,231 -0.30(-2.94%)
Oct 14, 2003 10.38 10.40 10.00 10.21 204,732 -0.10(-0.97%)
Oct 13, 2003 10.30 10.44 9.970 10.31 623,938 +0.07(+0.68%)
Oct 10, 2003 9.200 10.26 9.120 10.24 1,743,852 +1.55(+17.82%)
Oct 09, 2003 8.900 9.270 8.664 8.691 479,034 -0.21(-2.35%)
Oct 08, 2003 9.280 9.500 8.890 8.900 459,242 -0.44(-4.71%)
Oct 07, 2003 9.640 9.640 9.300 9.340 347,122 -0.31(-3.21%)
Oct 06, 2003 9.250 9.680 9.010 9.650 216,328 +0.60(+6.63%)
Oct 03, 2003 9.100 9.330 8.850 9.050 575,930 +0.06(+0.67%)
Oct 02, 2003 8.770 9.250 8.750 8.990 415,615 +0.27(+3.08%)
Oct 01, 2003 8.790 9.100 8.670 8.721 369,824 +0.07(+0.82%)
Sep 30, 2003 9.281 9.320 8.440 8.650 1,198,310 -0.61(-6.59%)
Sep 29, 2003 9.670 9.670 9.100 9.260 331,047 -0.39(-4.04%)
Sep 26, 2003 9.940 10.23 9.250 9.650 301,050 -0.15(-1.53%)
Sep 25, 2003 11.17 11.18 9.550 9.800 601,652 -1.38(-12.34%)
Sep 24, 2003 11.28 11.71 11.05 11.18 497,301 -0.08(-0.71%)
Sep 23, 2003 10.85 11.27 10.72 11.26 232,570 +0.35(+3.21%)
Sep 22, 2003 11.37 11.60 10.85 10.91 201,941 -0.36(-3.19%)
Sep 19, 2003 11.41 11.84 11.12 11.27 230,278 -0.34(-2.89%)
Sep 18, 2003 11.26 11.90 10.94 11.61 337,940 +0.14(+1.19%)
Sep 17, 2003 11.16 11.68 10.89 11.47 515,267 +0.36(+3.23%)
Sep 16, 2003 11.56 11.68 10.51 11.11 741,457 -0.39(-3.39%)
Sep 15, 2003 10.72 11.79 10.67 11.50 922,800 +0.80(+7.48%)
Sep 12, 2003 10.35 10.70 9.950 10.70 283,100 +0.20(+1.90%)
Sep 11, 2003 9.950 10.59 9.950 10.50 393,400 +0.54(+5.42%)
Sep 10, 2003 10.49 10.75 9.800 9.960 798,700 -0.36(-3.49%)
Sep 09, 2003 9.650 10.86 9.570 10.32 2,365,000 +0.86(+9.09%)
Sep 08, 2003 9.150 9.510 9.070 9.460 932,800 +0.44(+4.88%)
Sep 05, 2003 8.930 9.100 8.800 9.020 693,600 +0.12(+1.35%)
Sep 04, 2003 9.100 9.290 8.823 8.900 348,900 -0.35(-3.77%)
Sep 03, 2003 9.610 9.626 8.950 9.249 355,000 -0.29(-3.05%)
Sep 02, 2003 9.200 9.650 9.200 9.540 167,700 +0.35(+3.81%)
Aug 29, 2003 9.040 9.250 9.010 9.190 131,300 +0.23(+2.57%)
Aug 28, 2003 9.370 9.390 8.570 8.960 244,500 -0.19(-2.08%)
Aug 27, 2003 8.790 9.500 8.790 9.150 615,800 +0.30(+3.39%)
Aug 26, 2003 8.570 8.950 8.400 8.850 342,700 +0.41(+4.86%)
Aug 25, 2003 8.350 8.560 8.310 8.440 142,300 +0.16(+1.93%)
Aug 22, 2003 8.380 8.750 8.150 8.280 217,900 -0.03(-0.36%)
Aug 21, 2003 8.300 8.680 8.120 8.310 309,700 +0.00(+0.00%)
Aug 20, 2003 8.390 8.460 8.155 8.310 145,200 -0.10(-1.19%)
Aug 19, 2003 8.300 8.860 8.000 8.410 293,900 -0.05(-0.60%)
Aug 18, 2003 9.000 9.000 7.450 8.461 1,709,000 -0.63(-6.92%)
Aug 15, 2003 8.870 9.340 8.720 9.090 259,900 +0.24(+2.72%)
Aug 14, 2003 8.860 9.250 8.320 8.849 665,200 -0.15(-1.68%)
Aug 13, 2003 9.700 9.960 8.850 9.000 338,100 -0.75(-7.69%)
Aug 12, 2003 10.10 10.26 9.610 9.750 356,700 -0.47(-4.60%)
Aug 11, 2003 9.550 10.22 9.530 10.22 346,300 +0.63(+6.57%)
Aug 08, 2003 9.450 9.790 9.310 9.590 95,400 +0.20(+2.13%)
Aug 07, 2003 9.320 9.520 9.120 9.390 151,400 -0.11(-1.16%)
Aug 06, 2003 9.750 10.29 9.050 9.500 501,000 -0.33(-3.36%)
Aug 05, 2003 10.66 10.91 9.680 9.830 470,500 -0.83(-7.79%)
Aug 04, 2003 11.33 11.33 10.60 10.66 117,200 -0.24(-2.20%)
Aug 01, 2003 11.00 11.34 10.65 10.90 220,700 +0.04(+0.37%)
Jul 31, 2003 11.15 11.60 10.61 10.86 486,700 -0.16(-1.45%)
Jul 30, 2003 12.07 12.17 11.02 11.02 341,400 -0.97(-8.09%)
Jul 29, 2003 11.60 12.13 11.35 11.99 284,900 +0.53(+4.65%)
Jul 28, 2003 10.65 11.58 10.65 11.46 143,200 +0.69(+6.38%)
Jul 25, 2003 10.78 11.36 10.60 10.77 163,100 -0.17(-1.55%)
Jul 24, 2003 11.35 11.78 10.94 10.94 178,400 -0.41(-3.61%)
Jul 23, 2003 11.08 11.50 10.87 11.35 212,300 +0.40(+3.65%)
Jul 22, 2003 10.52 11.09 10.52 10.95 102,200 +0.45(+4.29%)
Jul 21, 2003 11.19 11.35 10.50 10.50 112,000 -0.73(-6.50%)
Jul 18, 2003 11.27 11.58 10.55 11.23 162,400 -0.03(-0.27%)
Jul 17, 2003 12.47 12.47 11.23 11.26 326,700 -1.01(-8.23%)
Jul 16, 2003 12.31 12.56 12.00 12.27 245,500 -0.25(-2.00%)
Jul 15, 2003 12.65 12.69 12.20 12.52 130,600 +0.02(+0.16%)
Jul 14, 2003 12.20 12.67 12.07 12.50 235,100 +0.30(+2.46%)
Jul 11, 2003 11.84 12.75 11.84 12.20 136,000 +0.37(+3.13%)
Jul 10, 2003 12.49 12.59 11.56 11.83 275,900 -0.71(-5.66%)
Jul 09, 2003 11.79 12.60 11.75 12.54 524,300 +0.56(+4.67%)
Jul 08, 2003 11.98 12.00 11.60 11.98 414,900 -0.02(-0.17%)
Jul 07, 2003 11.01 12.00 11.01 12.00 357,300 +0.86(+7.72%)
Jul 03, 2003 11.00 11.20 10.99 11.14 93,600 -0.07(-0.62%)
Jul 02, 2003 11.20 11.30 11.05 11.21 417,400 +0.01(+0.09%)
Jul 01, 2003 10.90 11.62 10.25 11.20 416,500 +0.29(+2.66%)
Jun 30, 2003 11.30 11.58 10.65 10.91 1,497,700 -0.11(-1.00%)
Jun 27, 2003 10.50 11.24 10.50 11.02 835,700 +0.66(+6.37%)
Jun 26, 2003 9.270 10.36 9.200 10.36 726,100 +1.18(+12.85%)
Jun 25, 2003 8.910 9.370 8.910 9.180 347,600 +0.18(+2.00%)
Jun 24, 2003 9.360 9.360 8.650 9.000 511,900 -0.35(-3.74%)
Jun 23, 2003 9.520 9.890 9.250 9.350 321,400 -0.22(-2.30%)
Jun 20, 2003 9.300 9.600 8.970 9.570 590,900 +0.31(+3.35%)
Jun 19, 2003 10.05 10.22 8.900 9.260 804,700 -0.75(-7.49%)
Jun 18, 2003 9.840 10.03 9.410 10.01 775,500 +0.19(+1.93%)
Jun 17, 2003 9.400 9.950 8.600 9.820 840,200 +0.38(+4.03%)
Jun 16, 2003 10.50 10.50 9.150 9.440 1,458,000 -1.14(-10.78%)
Jun 13, 2003 11.43 11.53 10.40 10.58 338,300 -0.52(-4.68%)
Jun 12, 2003 11.03 11.59 11.03 11.10 369,300 +0.07(+0.63%)
Jun 11, 2003 11.04 11.08 10.17 11.03 1,031,700 +0.00(+0.00%)
Jun 10, 2003 11.25 11.56 10.85 11.03 475,800 -0.12(-1.08%)
Jun 09, 2003 12.10 12.40 10.91 11.15 714,400 -0.84(-7.01%)
Jun 06, 2003 12.46 12.83 11.70 11.99 815,900 -0.41(-3.31%)
Jun 05, 2003 11.30 12.69 11.00 12.40 652,400 +1.10(+9.73%)
Jun 04, 2003 10.95 11.38 10.90 11.30 861,500 +0.21(+1.89%)
Jun 03, 2003 11.11 12.25 10.75 11.09 826,100 +0.20(+1.84%)
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.