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

Misonix Inc (NQ: MSON )

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 (%)
Aug 31, 2004 6.280 6.280 5.850 6.250 37,900 +0.06(+0.97%)
Aug 30, 2004 6.340 6.340 6.000 6.190 18,300 -0.12(-1.90%)
Aug 27, 2004 6.460 6.460 6.010 6.310 36,500 +0.03(+0.48%)
Aug 26, 2004 6.480 6.490 6.200 6.280 40,000 +0.12(+1.95%)
Aug 25, 2004 6.970 7.380 5.880 6.160 229,400 -0.61(-9.01%)
Aug 24, 2004 5.210 7.000 5.210 6.770 112,100 +1.61(+31.20%)
Aug 23, 2004 5.210 5.210 5.010 5.160 22,400 -0.05(-0.96%)
Aug 20, 2004 5.190 5.340 5.141 5.210 17,400 +0.15(+2.96%)
Aug 19, 2004 5.380 5.500 5.060 5.060 17,500 -0.21(-3.98%)
Aug 18, 2004 5.530 5.540 5.160 5.270 22,200 +0.19(+3.74%)
Aug 17, 2004 5.500 5.550 4.730 5.080 14,500 -0.38(-6.96%)
Aug 16, 2004 5.350 5.640 5.350 5.460 18,700 +0.14(+2.63%)
Aug 13, 2004 4.970 5.380 4.930 5.320 30,100 +0.07(+1.33%)
Aug 12, 2004 5.320 5.320 5.010 5.250 28,600 -0.06(-1.13%)
Aug 11, 2004 4.630 5.310 4.630 5.310 26,600 +0.53(+11.09%)
Aug 10, 2004 5.343 5.490 4.650 4.780 53,700 -0.57(-10.65%)
Aug 09, 2004 5.410 5.440 5.350 5.350 18,800 -0.04(-0.74%)
Aug 06, 2004 5.510 5.620 5.390 5.390 6,600 -0.36(-6.28%)
Aug 05, 2004 5.860 5.920 5.641 5.751 8,300 -0.06(-1.00%)
Aug 04, 2004 5.610 5.920 5.390 5.809 27,700 +0.28(+5.05%)
Aug 03, 2004 5.260 5.900 5.260 5.530 52,197 +0.26(+4.93%)
Aug 02, 2004 5.450 5.520 5.270 5.270 75,000 -0.24(-4.34%)
Jul 30, 2004 5.550 5.550 5.460 5.509 8,900 -0.04(-0.74%)
Jul 29, 2004 5.370 5.580 5.370 5.550 32,800 +0.23(+4.32%)
Jul 28, 2004 5.260 5.350 5.150 5.320 11,900 -0.09(-1.66%)
Jul 27, 2004 5.300 5.520 4.920 5.410 45,300 +0.11(+2.08%)
Jul 26, 2004 5.520 5.521 5.150 5.300 39,900 -0.30(-5.36%)
Jul 23, 2004 5.700 5.700 5.600 5.600 20,700 +0.00(+0.00%)
Jul 22, 2004 5.880 5.880 5.520 5.600 39,400 -0.34(-5.72%)
Jul 21, 2004 6.190 6.260 5.920 5.940 23,400 -0.34(-5.40%)
Jul 20, 2004 6.600 6.600 6.090 6.279 18,600 -0.32(-4.86%)
Jul 19, 2004 6.150 6.650 6.150 6.600 22,300 +0.30(+4.76%)
Jul 16, 2004 6.370 6.560 6.300 6.300 19,800 -0.19(-2.93%)
Jul 15, 2004 6.430 6.640 6.430 6.490 14,000 +0.09(+1.41%)
Jul 14, 2004 6.230 6.879 6.230 6.400 24,000 +0.16(+2.56%)
Jul 13, 2004 6.430 6.708 6.170 6.240 74,200 -0.33(-5.02%)
Jul 12, 2004 6.750 6.990 6.550 6.570 33,400 -0.35(-5.06%)
Jul 09, 2004 7.250 7.280 6.750 6.920 35,500 -0.43(-5.85%)
Jul 08, 2004 7.310 7.350 7.250 7.350 8,300 +0.05(+0.70%)
Jul 07, 2004 7.950 8.020 7.250 7.299 19,700 -0.63(-7.96%)
Jul 06, 2004 7.280 8.240 7.280 7.930 49,800 +0.48(+6.44%)
Jul 02, 2004 7.290 7.560 7.270 7.450 12,600 -0.04(-0.53%)
Jul 01, 2004 7.520 7.600 7.480 7.490 12,800 -0.06(-0.79%)
Jun 30, 2004 7.620 7.730 7.470 7.550 10,800 +0.03(+0.40%)
Jun 29, 2004 7.380 7.600 7.380 7.520 18,500 +0.05(+0.67%)
Jun 28, 2004 7.200 7.550 7.200 7.470 13,400 +0.15(+2.05%)
Jun 25, 2004 6.800 7.480 6.800 7.320 51,800 +0.35(+5.02%)
Jun 24, 2004 7.090 7.370 6.800 6.970 52,800 -0.33(-4.52%)
Jun 23, 2004 7.350 7.800 7.020 7.300 32,500 -0.19(-2.54%)
Jun 22, 2004 7.410 7.570 7.270 7.490 12,200 +0.11(+1.49%)
Jun 21, 2004 7.770 7.770 7.350 7.380 23,100 -0.45(-5.75%)
Jun 18, 2004 7.550 7.860 7.550 7.830 14,200 +0.19(+2.49%)
Jun 17, 2004 7.592 7.740 7.550 7.640 7,000 -0.11(-1.42%)
Jun 16, 2004 7.889 7.889 7.640 7.750 21,200 -0.17(-2.15%)
Jun 15, 2004 8.091 8.091 7.630 7.920 44,600 -0.18(-2.22%)
Jun 14, 2004 8.060 8.400 8.060 8.100 20,500 -0.21(-2.53%)
Jun 10, 2004 8.100 8.400 8.100 8.310 13,300 +0.16(+1.96%)
Jun 09, 2004 8.600 8.600 8.100 8.150 26,900 -0.44(-5.12%)
Jun 08, 2004 7.770 8.720 7.770 8.590 47,700 +0.70(+8.87%)
Jun 07, 2004 7.720 7.940 7.500 7.890 19,200 +0.50(+6.77%)
Jun 04, 2004 7.850 7.850 7.390 7.390 21,900 -0.41(-5.26%)
Jun 03, 2004 8.000 8.000 7.750 7.800 17,000 -0.35(-4.29%)
Jun 02, 2004 8.050 8.150 7.790 8.150 29,400 +0.07(+0.87%)
Jun 01, 2004 8.250 8.560 7.850 8.080 75,700 -0.34(-4.04%)
May 28, 2004 7.950 8.500 7.800 8.420 50,600 +0.35(+4.34%)
May 27, 2004 7.280 8.840 7.260 8.070 150,700 +0.81(+11.16%)
May 26, 2004 7.150 7.479 7.150 7.260 24,100 +0.02(+0.28%)
May 25, 2004 7.040 7.640 7.020 7.240 64,800 +0.22(+3.13%)
May 24, 2004 7.030 7.250 7.011 7.020 20,200 -0.18(-2.50%)
May 21, 2004 7.010 7.210 7.010 7.200 54,300 +0.15(+2.13%)
May 20, 2004 7.050 7.310 6.720 7.050 140,400 -0.25(-3.42%)
May 19, 2004 8.070 8.070 7.120 7.300 88,600 -0.72(-8.98%)
May 18, 2004 7.650 8.090 7.430 8.020 47,200 +0.52(+6.93%)
May 17, 2004 7.940 8.060 7.500 7.500 35,600 -0.59(-7.29%)
May 14, 2004 8.330 8.330 8.000 8.090 25,700 -0.20(-2.41%)
May 13, 2004 7.700 8.320 7.700 8.290 26,700 +0.23(+2.85%)
May 12, 2004 7.960 8.290 7.600 8.060 75,300 -0.20(-2.41%)
May 11, 2004 8.950 8.950 8.200 8.259 52,700 -0.34(-3.97%)
May 10, 2004 8.390 8.700 8.015 8.600 108,600 +0.23(+2.75%)
May 07, 2004 7.810 8.460 7.800 8.370 126,700 +0.48(+6.08%)
May 06, 2004 8.690 8.690 7.700 7.890 208,900 -0.56(-6.63%)
May 05, 2004 9.360 9.360 8.360 8.450 110,000 -0.60(-6.63%)
May 04, 2004 9.230 9.420 9.040 9.050 78,400 -0.34(-3.62%)
May 03, 2004 9.050 9.550 8.710 9.390 177,100 +0.52(+5.86%)
Apr 30, 2004 9.000 9.460 8.460 8.870 122,500 -0.13(-1.44%)
Apr 29, 2004 9.930 10.06 8.320 9.000 333,600 -1.09(-10.80%)
Apr 28, 2004 10.92 10.92 9.900 10.09 318,300 -1.24(-10.94%)
Apr 27, 2004 11.68 11.87 11.00 11.33 197,600 -0.43(-3.66%)
Apr 26, 2004 11.48 11.77 10.50 11.76 173,500 +0.85(+7.79%)
Apr 23, 2004 10.80 11.50 10.46 10.91 154,700 +0.11(+1.02%)
Apr 22, 2004 10.05 10.90 10.05 10.80 171,200 +0.82(+8.22%)
Apr 21, 2004 10.38 10.38 9.500 9.980 268,000 -0.25(-2.44%)
Apr 20, 2004 11.43 12.00 10.10 10.23 435,200 -1.44(-12.35%)
Apr 19, 2004 11.64 12.34 10.50 11.67 718,500 +0.77(+7.07%)
Apr 16, 2004 9.190 11.15 9.000 10.90 890,300 +1.90(+21.11%)
Apr 15, 2004 9.010 9.190 8.590 9.000 64,900 -0.14(-1.53%)
Apr 14, 2004 9.030 9.300 8.550 9.140 125,900 +0.14(+1.56%)
Apr 13, 2004 9.500 9.850 8.790 9.000 240,900 -0.33(-3.54%)
Apr 12, 2004 8.600 9.340 8.490 9.330 377,300 +0.84(+9.89%)
Apr 08, 2004 9.390 9.890 8.280 8.490 424,100 -0.88(-9.39%)
Apr 07, 2004 9.530 9.660 9.110 9.370 197,100 -0.19(-1.99%)
Apr 06, 2004 9.640 9.640 9.000 9.560 359,000 +0.07(+0.74%)
Apr 05, 2004 8.520 9.780 8.140 9.490 1,189,900 +0.92(+10.74%)
Apr 02, 2004 7.150 9.170 6.990 8.570 1,658,400 +1.37(+19.03%)
Apr 01, 2004 7.560 7.590 7.030 7.200 662,300 -0.17(-2.31%)
Mar 31, 2004 5.800 8.690 5.620 7.370 3,137,500 +1.80(+32.32%)
Mar 30, 2004 5.400 5.870 5.400 5.570 35,200 +0.19(+3.53%)
Mar 29, 2004 5.500 5.550 5.240 5.380 37,700 -0.12(-2.18%)
Mar 26, 2004 5.500 5.500 5.440 5.500 8,000 -0.13(-2.31%)
Mar 25, 2004 5.385 5.700 5.370 5.630 38,600 +0.25(+4.65%)
Mar 24, 2004 5.480 5.510 5.310 5.380 20,300 -0.24(-4.27%)
Mar 23, 2004 5.700 5.720 5.400 5.620 21,700 -0.07(-1.23%)
Mar 22, 2004 5.900 5.910 5.600 5.690 38,700 +0.02(+0.35%)
Mar 19, 2004 5.650 5.670 5.580 5.670 14,100 +0.12(+2.16%)
Mar 18, 2004 5.450 5.600 5.250 5.550 20,800 +0.08(+1.46%)
Mar 17, 2004 5.140 5.580 5.140 5.470 31,300 +0.32(+6.21%)
Mar 16, 2004 5.240 5.240 5.080 5.150 22,400 +0.03(+0.59%)
Mar 15, 2004 5.360 5.360 5.120 5.120 10,400 -0.22(-4.12%)
Mar 12, 2004 5.200 5.580 5.090 5.340 47,100 +0.19(+3.69%)
Mar 11, 2004 5.330 5.330 5.050 5.150 18,500 -0.22(-4.10%)
Mar 10, 2004 5.705 5.705 5.300 5.370 49,300 -0.47(-8.05%)
Mar 09, 2004 5.800 5.870 5.370 5.840 49,000 +0.09(+1.57%)
Mar 08, 2004 5.500 5.750 5.500 5.750 103,200 +0.33(+6.09%)
Mar 05, 2004 5.200 5.500 5.200 5.420 71,100 +0.16(+3.04%)
Mar 04, 2004 5.220 5.350 5.200 5.260 13,400 -0.02(-0.36%)
Mar 03, 2004 5.120 5.320 5.120 5.279 17,500 +0.12(+2.31%)
Mar 02, 2004 5.490 5.490 5.120 5.160 29,800 -0.08(-1.45%)
Mar 01, 2004 5.090 5.550 5.010 5.236 130,100 +0.19(+3.68%)
Feb 27, 2004 4.500 5.090 4.500 5.050 58,500 +0.55(+12.22%)
Feb 26, 2004 4.700 4.800 4.300 4.500 54,300 +0.04(+0.90%)
Feb 25, 2004 4.350 4.650 4.300 4.460 51,700 +0.01(+0.22%)
Feb 24, 2004 4.760 4.770 4.300 4.450 91,600 -0.30(-6.32%)
Feb 23, 2004 4.600 4.803 4.540 4.750 19,500 -0.15(-3.06%)
Feb 20, 2004 4.900 5.000 4.600 4.900 27,100 +0.01(+0.20%)
Feb 19, 2004 4.950 4.950 4.680 4.890 33,800 -0.01(-0.20%)
Feb 18, 2004 4.920 5.040 4.860 4.900 30,800 +0.00(+0.00%)
Feb 17, 2004 4.770 5.050 4.700 4.900 94,000 +0.00(+0.00%)
Feb 13, 2004 4.840 4.963 4.780 4.900 39,500 +0.05(+1.03%)
Feb 12, 2004 4.770 4.990 4.750 4.850 44,900 +0.03(+0.62%)
Feb 11, 2004 4.880 4.990 4.770 4.820 36,500 -0.02(-0.41%)
Feb 10, 2004 4.940 4.940 4.840 4.840 20,000 -0.11(-2.22%)
Feb 09, 2004 4.990 4.990 4.600 4.950 33,200 +0.00(+0.00%)
Feb 06, 2004 5.160 5.200 4.850 4.950 45,900 -0.20(-3.88%)
Feb 05, 2004 5.110 5.280 5.110 5.150 19,500 -0.01(-0.19%)
Feb 04, 2004 5.200 5.250 5.050 5.160 17,400 -0.04(-0.77%)
Feb 03, 2004 5.200 5.350 5.200 5.200 20,200 -0.06(-1.14%)
Feb 02, 2004 5.490 5.750 5.100 5.260 24,300 -0.19(-3.49%)
Jan 30, 2004 5.540 5.600 5.240 5.450 33,400 -0.18(-3.20%)
Jan 29, 2004 5.900 5.940 5.410 5.630 99,200 -0.30(-5.08%)
Jan 28, 2004 5.850 6.100 5.630 5.931 189,100 +0.37(+6.67%)
Jan 27, 2004 5.250 5.600 5.200 5.560 155,300 +0.26(+4.91%)
Jan 26, 2004 5.170 5.470 5.142 5.300 33,800 +0.09(+1.73%)
Jan 23, 2004 5.250 5.380 5.100 5.210 61,100 +0.04(+0.77%)
Jan 22, 2004 5.420 5.500 5.170 5.170 82,300 -0.22(-4.08%)
Jan 21, 2004 5.010 5.390 5.010 5.390 130,500 +0.40(+8.02%)
Jan 20, 2004 5.000 5.070 4.850 4.990 112,900 +0.05(+1.01%)
Jan 16, 2004 5.880 5.880 4.870 4.940 293,000 -0.81(-14.09%)
Jan 15, 2004 6.000 6.000 5.700 5.750 80,083 +0.00(+0.00%)
Jan 14, 2004 5.740 6.180 5.600 5.750 247,999 +0.15(+2.68%)
Jan 13, 2004 5.000 5.700 4.860 5.600 310,300 +0.84(+17.65%)
Jan 12, 2004 4.950 4.950 4.650 4.760 40,651 +0.01(+0.21%)
Jan 09, 2004 4.930 4.930 4.700 4.750 24,575 -0.13(-2.66%)
Jan 08, 2004 4.700 4.950 4.620 4.880 49,141 +0.29(+6.32%)
Jan 07, 2004 4.380 4.590 4.380 4.590 19,725 +0.01(+0.24%)
Jan 06, 2004 4.600 4.660 4.500 4.579 16,100 -0.01(-0.24%)
Jan 05, 2004 4.600 4.700 4.360 4.590 11,200 +0.11(+2.46%)
Jan 02, 2004 4.660 4.660 4.460 4.480 19,500 +0.04(+0.90%)
Dec 31, 2003 4.490 4.530 4.350 4.440 19,100 +0.09(+2.07%)
Dec 30, 2003 4.490 4.650 4.350 4.350 41,756 -0.13(-2.90%)
Dec 29, 2003 4.200 4.480 4.200 4.480 5,800 +0.19(+4.43%)
Dec 26, 2003 4.060 4.351 4.060 4.290 6,170 -0.04(-0.90%)
Dec 24, 2003 4.329 4.340 4.270 4.329 3,600 -0.01(-0.23%)
Dec 23, 2003 4.440 4.440 4.240 4.339 11,565 -0.05(-1.16%)
Dec 22, 2003 4.300 4.490 4.120 4.390 16,700 +0.09(+2.09%)
Dec 19, 2003 4.300 4.440 4.250 4.300 13,050 +0.02(+0.47%)
Dec 18, 2003 4.180 4.390 4.150 4.280 20,250 -0.02(-0.47%)
Dec 17, 2003 4.240 4.300 4.240 4.300 5,000 +0.10(+2.38%)
Dec 16, 2003 4.320 4.330 4.110 4.200 14,075 -0.18(-4.11%)
Dec 15, 2003 4.380 4.420 4.360 4.380 9,900 +0.04(+0.92%)
Dec 12, 2003 4.430 4.430 4.340 4.340 21,100 -0.05(-1.14%)
Dec 11, 2003 4.390 4.390 4.250 4.390 17,100 +0.00(+0.02%)
Dec 10, 2003 4.240 4.450 4.240 4.389 34,700 +0.21(+5.00%)
Dec 09, 2003 4.180 4.240 4.170 4.180 10,050 +0.02(+0.48%)
Dec 08, 2003 4.160 4.200 4.160 4.160 11,400 -0.06(-1.42%)
Dec 05, 2003 4.260 4.260 4.090 4.220 22,765 -0.07(-1.63%)
Dec 04, 2003 4.240 4.320 4.200 4.290 35,650 +0.07(+1.66%)
Dec 03, 2003 4.280 4.340 4.140 4.220 26,950 +0.02(+0.48%)
Dec 02, 2003 3.980 4.200 3.950 4.200 23,050 +0.20(+5.00%)
Dec 01, 2003 4.070 4.100 3.820 4.000 34,620 -0.07(-1.74%)
Nov 28, 2003 4.110 4.220 4.050 4.071 10,225 -0.04(-0.95%)
Nov 26, 2003 4.270 4.270 4.100 4.110 22,705 +0.01(+0.24%)
Nov 25, 2003 4.300 4.300 4.100 4.100 14,150 -0.18(-4.21%)
Nov 24, 2003 4.150 4.280 4.150 4.280 14,430 +0.07(+1.66%)
Nov 21, 2003 4.210 4.210 4.210 4.210 3,600 +0.02(+0.48%)
Nov 20, 2003 4.240 4.250 4.190 4.190 8,543 +0.00(+0.00%)
Nov 19, 2003 4.190 4.230 4.180 4.190 8,375 +0.00(+0.00%)
Nov 18, 2003 4.191 4.230 4.190 4.190 29,000 -0.00(-0.02%)
Nov 17, 2003 4.240 4.300 4.190 4.191 19,038 -0.11(-2.53%)
Nov 14, 2003 4.290 4.300 4.210 4.300 9,570 +0.10(+2.38%)
Nov 13, 2003 4.260 4.290 4.200 4.200 14,050 -0.02(-0.47%)
Nov 12, 2003 4.150 4.300 4.140 4.220 10,850 +0.06(+1.44%)
Nov 11, 2003 4.130 4.290 4.080 4.160 20,320 -0.14(-3.26%)
Nov 10, 2003 4.380 4.380 4.190 4.300 48,170 -0.10(-2.27%)
Nov 07, 2003 4.200 4.410 4.200 4.400 12,600 +0.10(+2.33%)
Nov 06, 2003 4.400 4.490 4.220 4.300 17,430 -0.15(-3.37%)
Nov 05, 2003 4.480 4.600 4.200 4.450 39,710 -0.05(-1.11%)
Nov 04, 2003 4.660 4.660 4.380 4.500 44,275 -0.06(-1.29%)
Nov 03, 2003 4.740 4.740 4.460 4.559 34,920 -0.11(-2.38%)
Oct 31, 2003 4.660 4.890 4.620 4.670 17,600 -0.08(-1.68%)
Oct 30, 2003 4.700 5.000 4.690 4.750 63,000 +0.05(+1.06%)
Oct 29, 2003 4.790 4.799 4.480 4.700 10,600 -0.08(-1.67%)
Oct 28, 2003 4.900 4.970 4.770 4.780 20,900 -0.07(-1.44%)
Oct 27, 2003 4.920 4.940 4.760 4.850 4,200 +0.02(+0.41%)
Oct 24, 2003 4.900 4.900 4.620 4.830 20,700 -0.15(-3.01%)
Oct 23, 2003 4.772 4.980 4.600 4.980 30,100 +0.21(+4.38%)
Oct 22, 2003 4.650 4.800 4.650 4.771 11,900 +0.02(+0.44%)
Oct 21, 2003 4.800 4.820 4.650 4.750 16,800 -0.01(-0.21%)
Oct 20, 2003 4.700 4.990 4.650 4.760 14,100 +0.06(+1.28%)
Oct 17, 2003 4.790 4.790 4.660 4.700 5,000 +0.05(+1.08%)
Oct 16, 2003 4.810 4.700 4.560 4.650 20,500 -0.16(-3.33%)
Oct 15, 2003 4.710 5.100 4.710 4.810 49,250 -0.04(-0.82%)
Oct 14, 2003 4.600 4.850 4.550 4.850 25,500 +0.19(+4.08%)
Oct 13, 2003 4.800 4.800 4.470 4.660 20,900 -0.18(-3.72%)
Oct 10, 2003 4.880 4.880 4.820 4.840 18,500 -0.06(-1.22%)
Oct 09, 2003 5.050 5.050 4.820 4.900 20,300 -0.20(-3.92%)
Oct 08, 2003 5.000 5.100 4.980 5.100 12,600 +0.19(+3.87%)
Oct 07, 2003 5.060 5.060 4.850 4.910 19,900 -0.04(-0.81%)
Oct 06, 2003 4.980 5.050 4.930 4.950 8,600 -0.03(-0.60%)
Oct 03, 2003 4.870 5.000 4.800 4.980 56,300 +0.23(+4.84%)
Oct 02, 2003 4.846 4.900 4.700 4.750 20,000 -0.17(-3.46%)
Oct 01, 2003 4.970 4.970 4.800 4.920 14,700 +0.01(+0.20%)
Sep 30, 2003 4.750 4.980 4.750 4.910 10,900 +0.06(+1.26%)
Sep 29, 2003 4.910 5.051 4.610 4.849 25,600 -0.03(-0.64%)
Sep 26, 2003 4.850 4.980 4.710 4.880 14,100 -0.02(-0.41%)
Sep 25, 2003 4.860 4.980 4.818 4.900 26,000 -0.01(-0.20%)
Sep 24, 2003 5.100 5.100 4.910 4.910 27,400 -0.19(-3.73%)
Sep 23, 2003 4.810 5.110 4.810 5.100 26,400 +0.00(+0.00%)
Sep 22, 2003 5.250 5.400 5.000 5.100 41,000 -0.09(-1.72%)
Sep 19, 2003 5.250 5.390 5.000 5.189 39,200 -0.16(-3.01%)
Sep 18, 2003 4.700 5.350 4.610 5.350 99,125 +0.72(+15.55%)
Sep 17, 2003 4.650 4.850 4.600 4.630 49,000 -0.07(-1.49%)
Sep 16, 2003 4.350 4.700 4.350 4.700 56,800 +0.36(+8.29%)
Sep 15, 2003 4.450 4.450 4.220 4.340 11,400 -0.04(-0.91%)
Sep 12, 2003 4.250 4.420 4.130 4.380 28,300 +0.18(+4.29%)
Sep 11, 2003 4.450 4.450 4.110 4.200 38,700 -0.06(-1.41%)
Sep 10, 2003 4.350 4.350 4.260 4.260 7,900 -0.09(-2.07%)
Sep 09, 2003 4.450 4.450 4.311 4.350 3,900 -0.04(-0.91%)
Sep 08, 2003 4.270 4.540 4.210 4.390 62,500 +0.14(+3.29%)
Sep 05, 2003 4.150 4.430 4.000 4.250 32,400 -0.01(-0.14%)
Sep 04, 2003 4.300 4.350 4.200 4.256 21,700 -0.05(-1.25%)
Sep 03, 2003 4.400 4.500 4.200 4.310 39,700 +0.13(+3.11%)
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.