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

PC Connection Inc (NQ: CNXN )

63.84 -0.73 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2004 5.621 5.654 5.548 5.580 24,991 -0.11(-1.86%)
Sep 29, 2004 5.694 5.719 5.629 5.686 9,848 -0.06(-1.13%)
Sep 28, 2004 5.662 5.751 5.637 5.751 50,843 +0.11(+1.87%)
Sep 27, 2004 5.719 5.759 5.621 5.645 46,904 -0.02(-0.29%)
Sep 24, 2004 5.686 5.743 5.662 5.662 26,714 +0.01(+0.14%)
Sep 23, 2004 5.614 5.686 5.614 5.654 38,902 -0.15(-2.52%)
Sep 22, 2004 5.727 5.800 5.686 5.800 12,310 -0.15(-2.46%)
Sep 21, 2004 5.800 6.011 5.686 5.946 18,958 +0.21(+3.68%)
Sep 20, 2004 5.727 5.775 5.491 5.735 32,993 +0.08(+1.44%)
Sep 17, 2004 5.743 6.003 5.434 5.654 42,349 -0.07(-1.28%)
Sep 16, 2004 5.702 5.727 5.629 5.727 3,570 +0.04(+0.71%)
Sep 15, 2004 5.613 5.759 5.613 5.686 11,202 -0.06(-1.13%)
Sep 14, 2004 5.629 5.751 5.629 5.751 12,064 +0.06(+1.14%)
Sep 13, 2004 5.637 5.767 5.637 5.686 6,032 -0.02(-0.43%)
Sep 10, 2004 5.442 5.743 5.442 5.710 22,775 +0.15(+2.78%)
Sep 09, 2004 5.694 5.710 5.385 5.556 22,282 +0.09(+1.63%)
Sep 08, 2004 5.377 5.597 5.345 5.467 26,117 -0.02(-0.30%)
Sep 07, 2004 5.361 5.637 5.353 5.483 46,972 +0.24(+4.49%)
Sep 03, 2004 5.361 5.369 5.247 5.247 13,788 -0.09(-1.67%)
Sep 02, 2004 5.239 5.361 5.239 5.337 6,401 +0.00(+0.00%)
Sep 01, 2004 5.442 6.019 5.321 5.337 23,267 -0.02(-0.45%)
Aug 31, 2004 5.418 5.524 5.296 5.361 20,928 -0.05(-0.90%)
Aug 30, 2004 5.621 5.637 5.337 5.410 15,388 -0.30(-5.26%)
Aug 27, 2004 5.735 5.784 5.613 5.710 20,312 +0.05(+0.86%)
Aug 26, 2004 5.767 5.946 5.662 5.662 20,559 -0.19(-3.33%)
Aug 25, 2004 5.613 5.865 5.613 5.857 13,665 +0.01(+0.14%)
Aug 24, 2004 5.816 5.946 5.605 5.848 26,099 +0.04(+0.70%)
Aug 23, 2004 6.230 6.230 5.808 5.808 13,572 -0.32(-5.17%)
Aug 20, 2004 6.011 6.238 5.970 6.125 38,812 +0.13(+2.17%)
Aug 19, 2004 6.287 6.287 5.719 5.995 165,334 +0.41(+7.27%)
Aug 18, 2004 5.369 5.605 5.174 5.589 20,945 +0.32(+6.01%)
Aug 17, 2004 5.621 5.621 5.166 5.272 14,526 +0.00(+0.00%)
Aug 16, 2004 5.288 5.312 5.199 5.272 28,807 -0.03(-0.61%)
Aug 13, 2004 5.613 5.613 5.304 5.304 14,403 -0.13(-2.39%)
Aug 12, 2004 5.556 5.633 5.434 5.434 16,127 -0.28(-4.84%)
Aug 11, 2004 5.710 5.767 5.556 5.710 20,436 -0.14(-2.36%)
Aug 10, 2004 5.540 5.970 5.540 5.848 19,697 +0.26(+4.65%)
Aug 09, 2004 5.654 5.946 5.483 5.589 20,368 +0.02(+0.29%)
Aug 06, 2004 5.580 5.816 5.524 5.572 25,729 +0.02(+0.29%)
Aug 05, 2004 5.654 5.702 5.467 5.556 31,762 -0.35(-5.91%)
Aug 04, 2004 5.507 5.905 5.093 5.905 87,899 +0.54(+9.98%)
Aug 03, 2004 5.702 5.702 5.321 5.369 49,120 -0.57(-9.58%)
Aug 02, 2004 6.035 6.068 5.889 5.938 9,110 -0.28(-4.46%)
Jul 30, 2004 6.003 6.255 5.808 6.215 23,636 +0.13(+2.15%)
Jul 29, 2004 5.857 6.092 5.670 6.084 23,390 +0.20(+3.42%)
Jul 28, 2004 5.662 6.060 5.564 5.883 25,237 +0.04(+0.72%)
Jul 27, 2004 5.621 5.848 5.621 5.840 15,019 +0.15(+2.57%)
Jul 26, 2004 5.800 5.889 5.524 5.694 18,589 +0.05(+0.86%)
Jul 23, 2004 5.710 5.922 5.645 5.645 11,572 -0.17(-2.93%)
Jul 22, 2004 6.092 6.173 5.516 5.816 38,902 -0.18(-2.98%)
Jul 21, 2004 5.970 6.076 5.637 5.995 75,711 -0.02(-0.27%)
Jul 20, 2004 5.434 6.043 5.361 6.011 62,539 +0.57(+10.45%)
Jul 19, 2004 5.321 5.442 5.223 5.442 9,602 +0.02(+0.45%)
Jul 16, 2004 5.288 5.475 5.288 5.418 51,951 +0.19(+3.57%)
Jul 15, 2004 5.166 5.377 5.143 5.231 9,233 -0.03(-0.62%)
Jul 14, 2004 5.231 5.345 5.044 5.264 24,006 +0.15(+3.02%)
Jul 13, 2004 5.077 5.166 5.077 5.109 31,515 -0.01(-0.16%)
Jul 12, 2004 5.272 5.272 5.077 5.117 15,142 -0.09(-1.72%)
Jul 09, 2004 5.077 5.296 5.077 5.207 4,678 +0.08(+1.58%)
Jul 08, 2004 5.280 5.361 5.117 5.126 26,591 -0.06(-1.25%)
Jul 07, 2004 5.231 5.231 5.142 5.191 35,085 -0.09(-1.69%)
Jul 06, 2004 5.296 5.312 5.280 5.280 21,790 +0.00(+0.00%)
Jul 02, 2004 5.304 5.450 5.280 5.280 21,790 -0.02(-0.31%)
Jul 01, 2004 5.467 5.467 5.296 5.296 24,744 -0.01(-0.15%)
Jun 30, 2004 5.296 5.475 5.296 5.304 33,485 -0.05(-0.91%)
Jun 29, 2004 5.524 5.678 5.296 5.353 24,006 -0.02(-0.45%)
Jun 28, 2004 5.442 5.645 5.321 5.377 27,330 -0.03(-0.60%)
Jun 25, 2004 5.645 5.686 5.321 5.410 63,524 -0.11(-2.06%)
Jun 24, 2004 5.662 5.686 5.337 5.524 119,538 -0.02(-0.29%)
Jun 23, 2004 5.597 5.605 5.394 5.540 32,008 +0.02(+0.29%)
Jun 22, 2004 5.450 5.629 5.321 5.524 38,163 +0.04(+0.74%)
Jun 21, 2004 5.515 5.532 5.450 5.483 9,110 -0.11(-1.89%)
Jun 18, 2004 5.418 5.735 5.418 5.589 41,364 +0.03(+0.58%)
Jun 17, 2004 5.857 5.857 5.507 5.556 7,632 -0.06(-1.16%)
Jun 16, 2004 5.686 5.686 5.548 5.621 13,541 -0.06(-1.14%)
Jun 15, 2004 5.524 5.775 5.524 5.686 14,896 +0.15(+2.64%)
Jun 14, 2004 6.043 6.043 5.540 5.540 30,284 -0.26(-4.48%)
Jun 10, 2004 5.792 5.962 5.759 5.800 33,116 -0.05(-0.83%)
Jun 09, 2004 5.938 5.938 5.767 5.848 27,576 +0.06(+1.12%)
Jun 08, 2004 5.775 5.848 5.735 5.784 14,526 -0.06(-1.11%)
Jun 07, 2004 5.735 5.881 5.735 5.848 15,881 +0.16(+2.86%)
Jun 04, 2004 5.873 6.076 5.662 5.686 43,703 +0.02(+0.43%)
Jun 03, 2004 5.869 5.869 5.662 5.662 25,360 -0.25(-4.26%)
Jun 02, 2004 6.076 6.076 5.848 5.913 16,988 -0.07(-1.22%)
Jun 01, 2004 6.165 6.165 5.824 5.987 27,330 -0.24(-3.91%)
May 28, 2004 6.417 6.417 6.230 6.230 23,513 -0.19(-3.03%)
May 27, 2004 6.498 6.596 6.320 6.425 28,930 -0.20(-3.06%)
May 26, 2004 6.206 6.742 6.206 6.628 36,440 +0.12(+1.87%)
May 25, 2004 6.344 6.539 6.344 6.506 28,438 +0.16(+2.56%)
May 24, 2004 5.970 6.352 5.970 6.344 9,233 +0.21(+3.44%)
May 21, 2004 5.767 6.165 5.759 6.133 15,265 +0.32(+5.59%)
May 20, 2004 5.686 5.865 5.613 5.808 21,297 -0.03(-0.56%)
May 19, 2004 5.771 5.865 5.695 5.840 64,632 -0.01(-0.14%)
May 18, 2004 5.877 5.877 5.686 5.848 15,265 +0.02(+0.28%)
May 17, 2004 6.011 6.133 5.605 5.832 43,457 -0.06(-0.97%)
May 14, 2004 5.962 5.978 5.719 5.889 24,744 -0.18(-2.95%)
May 13, 2004 5.930 6.190 5.719 6.068 16,742 -0.16(-2.61%)
May 12, 2004 5.938 6.238 5.832 6.230 43,211 +0.05(+0.79%)
May 11, 2004 5.434 6.222 5.329 6.182 24,744 +0.50(+8.71%)
May 10, 2004 5.438 5.694 5.296 5.686 27,330 +0.36(+6.71%)
May 07, 2004 5.812 5.970 5.329 5.329 17,235 -0.35(-6.15%)
May 06, 2004 6.003 6.003 5.678 5.678 38,902 -0.23(-3.85%)
May 05, 2004 6.019 6.279 5.905 5.905 16,004 -0.39(-6.19%)
May 04, 2004 5.621 6.450 5.621 6.295 37,671 +0.39(+6.60%)
May 03, 2004 5.637 5.905 5.450 5.905 33,608 +0.45(+8.35%)
Apr 30, 2004 6.311 6.385 5.426 5.450 106,858 -0.67(-11.01%)
Apr 29, 2004 6.165 6.255 6.084 6.125 30,530 -0.21(-3.33%)
Apr 28, 2004 6.291 6.393 6.182 6.336 18,096 +0.00(+0.00%)
Apr 27, 2004 6.303 6.466 6.247 6.336 53,552 -0.06(-1.02%)
Apr 26, 2004 6.466 6.466 6.344 6.401 11,449 +0.04(+0.64%)
Apr 23, 2004 6.336 6.498 6.303 6.360 7,878 -0.01(-0.13%)
Apr 22, 2004 6.742 6.750 6.344 6.368 46,781 -0.40(-5.88%)
Apr 21, 2004 6.519 6.807 6.498 6.766 31,269 +0.28(+4.39%)
Apr 20, 2004 6.490 6.596 6.368 6.482 41,118 -0.01(-0.13%)
Apr 19, 2004 6.425 6.498 6.295 6.490 25,114 +0.24(+3.90%)
Apr 16, 2004 6.515 6.515 6.182 6.247 26,468 -0.20(-3.15%)
Apr 15, 2004 6.092 6.498 5.824 6.450 64,755 +0.38(+6.29%)
Apr 14, 2004 6.718 6.791 5.995 6.068 44,442 -0.66(-9.78%)
Apr 13, 2004 6.880 6.921 6.710 6.726 45,427 -0.20(-2.93%)
Apr 12, 2004 6.864 7.018 6.864 6.929 61,431 +0.02(+0.23%)
Apr 08, 2004 6.896 6.961 6.864 6.913 41,610 +0.04(+0.59%)
Apr 07, 2004 6.608 6.896 6.450 6.872 33,485 +0.26(+3.93%)
Apr 06, 2004 6.653 6.742 6.466 6.612 17,973 -0.06(-0.85%)
Apr 05, 2004 6.490 6.669 6.295 6.669 37,425 +0.19(+2.88%)
Apr 02, 2004 6.376 6.490 6.206 6.482 43,826 +0.17(+2.70%)
Apr 01, 2004 6.417 6.498 6.255 6.311 20,805 -0.13(-2.02%)
Mar 31, 2004 6.368 6.515 6.263 6.441 28,930 -0.07(-1.12%)
Mar 30, 2004 6.450 6.580 6.287 6.515 46,781 +0.04(+0.63%)
Mar 29, 2004 6.198 6.555 6.198 6.474 37,055 +0.37(+6.13%)
Mar 26, 2004 5.954 6.393 5.930 6.100 28,807 +0.09(+1.49%)
Mar 25, 2004 5.686 6.084 5.678 6.011 36,686 +0.32(+5.56%)
Mar 24, 2004 5.686 5.881 5.625 5.694 59,953 +0.03(+0.57%)
Mar 23, 2004 5.280 5.735 5.239 5.662 63,031 +0.38(+7.23%)
Mar 22, 2004 5.564 5.564 5.280 5.280 30,038 -0.23(-4.13%)
Mar 19, 2004 5.524 5.556 5.475 5.507 26,837 -0.02(-0.29%)
Mar 18, 2004 5.755 5.755 5.524 5.524 20,682 -0.17(-3.00%)
Mar 17, 2004 6.092 6.214 5.686 5.694 43,334 -0.24(-3.97%)
Mar 16, 2004 5.897 6.019 5.767 5.930 31,885 +0.06(+1.11%)
Mar 15, 2004 6.100 6.283 5.808 5.865 54,660 -0.22(-3.60%)
Mar 12, 2004 6.701 6.734 6.084 6.084 78,912 -0.03(-0.53%)
Mar 11, 2004 6.247 6.498 6.092 6.117 23,390 -0.32(-5.04%)
Mar 10, 2004 6.734 6.750 6.255 6.441 38,656 -0.06(-0.87%)
Mar 09, 2004 6.978 6.978 6.425 6.498 77,558 -0.24(-3.50%)
Mar 08, 2004 7.059 7.303 6.734 6.734 47,396 -0.37(-5.15%)
Mar 05, 2004 7.067 7.221 7.067 7.099 18,835 -0.02(-0.23%)
Mar 04, 2004 7.026 7.205 6.880 7.116 34,101 +0.12(+1.74%)
Mar 03, 2004 6.823 7.108 6.823 6.994 45,057 +0.17(+2.50%)
Mar 02, 2004 6.872 6.929 6.710 6.823 69,925 -0.22(-3.11%)
Mar 01, 2004 6.807 7.148 6.807 7.043 68,325 +0.08(+1.17%)
Feb 27, 2004 7.067 7.108 6.904 6.961 32,377 -0.11(-1.49%)
Feb 26, 2004 7.238 7.238 6.881 7.067 38,902 -0.17(-2.36%)
Feb 25, 2004 6.872 7.310 6.872 7.238 92,208 +0.20(+2.89%)
Feb 24, 2004 7.018 7.189 6.701 7.034 58,599 -0.11(-1.59%)
Feb 23, 2004 7.229 7.311 6.929 7.148 46,288 +0.03(+0.46%)
Feb 20, 2004 7.124 7.432 7.116 7.116 24,621 -0.03(-0.45%)
Feb 19, 2004 7.473 7.481 7.148 7.148 46,165 -0.30(-4.03%)
Feb 18, 2004 7.830 8.025 7.432 7.449 37,425 -0.25(-3.28%)
Feb 17, 2004 7.871 7.960 7.367 7.701 84,083 +0.42(+5.70%)
Feb 13, 2004 8.237 8.237 7.205 7.286 72,510 -0.64(-8.09%)
Feb 12, 2004 8.050 8.391 7.928 7.928 63,031 -0.53(-6.24%)
Feb 11, 2004 8.131 8.456 8.050 8.456 149,453 +0.25(+3.07%)
Feb 10, 2004 8.245 8.497 8.123 8.204 46,781 -0.08(-0.98%)
Feb 09, 2004 8.423 8.431 8.212 8.285 36,932 -0.04(-0.49%)
Feb 06, 2004 7.993 8.529 7.936 8.326 181,092 +0.29(+3.64%)
Feb 05, 2004 8.216 8.432 7.952 8.034 72,510 -0.18(-2.18%)
Feb 04, 2004 8.115 8.732 8.115 8.212 66,971 -0.27(-3.16%)
Feb 03, 2004 8.066 8.480 7.928 8.480 259,266 +0.35(+4.31%)
Feb 02, 2004 8.448 8.488 7.944 8.130 77,681 -0.14(-1.68%)
Jan 30, 2004 8.773 8.854 7.839 8.269 233,044 +0.84(+11.26%)
Jan 29, 2004 8.001 8.042 7.311 7.432 95,039 -0.69(-8.50%)
Jan 28, 2004 8.123 8.123 8.017 8.123 31,762 +0.01(+0.10%)
Jan 27, 2004 8.082 8.123 7.952 8.115 26,714 +0.00(+0.00%)
Jan 26, 2004 8.124 8.147 7.985 8.115 30,407 -0.08(-0.99%)
Jan 23, 2004 8.383 8.448 8.017 8.196 69,310 -0.41(-4.72%)
Jan 22, 2004 8.326 8.610 8.326 8.602 57,491 +0.18(+2.12%)
Jan 21, 2004 8.204 8.513 8.204 8.423 43,580 +0.22(+2.67%)
Jan 20, 2004 8.017 8.529 8.017 8.204 76,081 -0.07(-0.88%)
Jan 16, 2004 7.847 8.318 7.847 8.277 32,500 +0.24(+3.03%)
Jan 15, 2004 7.895 8.090 7.733 8.034 49,526 -0.05(-0.60%)
Jan 14, 2004 7.733 8.172 7.733 8.082 18,975 +0.09(+1.12%)
Jan 13, 2004 8.042 8.180 7.807 7.993 39,171 -0.14(-1.70%)
Jan 12, 2004 7.882 8.196 7.725 8.131 50,160 +0.33(+4.27%)
Jan 09, 2004 7.916 8.042 7.741 7.798 38,225 -0.08(-1.03%)
Jan 08, 2004 8.131 8.131 7.774 7.879 49,820 -0.16(-2.02%)
Jan 07, 2004 8.123 8.326 7.939 8.042 107,733 +0.00(+0.00%)
Jan 06, 2004 7.798 8.194 7.660 8.042 101,933 +0.32(+4.21%)
Jan 05, 2004 6.888 8.797 6.864 7.717 694,332 +0.90(+13.23%)
Jan 02, 2004 6.872 6.937 6.718 6.815 56,383 +0.13(+2.01%)
Dec 31, 2003 6.904 6.904 6.588 6.681 65,863 -0.12(-1.83%)
Dec 30, 2003 6.669 6.888 6.596 6.805 24,983 -0.09(-1.32%)
Dec 29, 2003 6.596 6.896 6.596 6.896 23,990 +0.18(+2.66%)
Dec 26, 2003 6.677 6.880 6.620 6.718 9,233 -0.09(-1.31%)
Dec 24, 2003 6.661 6.831 6.620 6.807 5,072 +0.07(+1.09%)
Dec 23, 2003 6.937 6.969 6.645 6.734 41,673 -0.11(-1.66%)
Dec 22, 2003 7.043 7.132 6.831 6.848 13,827 -0.32(-4.42%)
Dec 19, 2003 7.432 7.457 7.099 7.164 13,200 -0.06(-0.90%)
Dec 18, 2003 6.953 7.229 6.848 7.229 44,049 +0.40(+5.83%)
Dec 17, 2003 6.750 7.083 6.596 6.831 37,932 -0.03(-0.47%)
Dec 16, 2003 6.770 7.660 6.669 6.864 112,388 +0.01(+0.12%)
Dec 15, 2003 6.612 7.351 6.604 6.856 25,758 -0.16(-2.31%)
Dec 12, 2003 6.864 7.124 6.864 7.018 27,567 -0.00(-0.01%)
Dec 11, 2003 7.083 7.083 6.909 7.019 36,624 +0.00(+0.01%)
Dec 10, 2003 6.839 7.018 6.701 7.018 35,156 +0.36(+5.37%)
Dec 09, 2003 7.181 7.286 6.661 6.661 65,648 -0.63(-8.69%)
Dec 08, 2003 7.132 7.603 7.035 7.294 140,496 -0.10(-1.32%)
Dec 05, 2003 6.896 7.441 6.677 7.392 109,755 +0.50(+7.18%)
Dec 04, 2003 7.457 7.457 6.896 6.896 43,960 -0.41(-5.67%)
Dec 03, 2003 6.725 7.432 6.620 7.311 178,486 +0.53(+7.78%)
Dec 02, 2003 7.627 7.627 6.628 6.783 133,114 -0.28(-4.02%)
Dec 01, 2003 7.181 7.384 7.067 7.067 103,911 -0.04(-0.57%)
Nov 28, 2003 6.888 7.116 6.344 7.108 61,811 +0.23(+3.31%)
Nov 26, 2003 6.498 6.888 6.320 6.880 134,962 +0.54(+8.59%)
Nov 25, 2003 6.653 6.653 6.214 6.336 93,867 -0.02(-0.38%)
Nov 24, 2003 6.373 6.693 6.214 6.360 47,726 +0.02(+0.38%)
Nov 21, 2003 6.531 6.571 6.247 6.336 50,148 +0.00(+0.00%)
Nov 20, 2003 6.653 6.653 6.092 6.336 319,880 -0.08(-1.27%)
Nov 19, 2003 6.498 6.710 6.287 6.417 168,035 -0.08(-1.25%)
Nov 18, 2003 6.368 6.815 6.076 6.498 482,097 +0.73(+12.68%)
Nov 17, 2003 7.432 7.554 5.280 5.767 817,180 -1.90(-24.79%)
Nov 13, 2003 7.822 7.960 7.571 7.668 16,792 -0.15(-1.87%)
Nov 12, 2003 7.571 8.001 7.571 7.814 28,188 +0.18(+2.34%)
Nov 11, 2003 8.090 8.090 7.636 7.636 42,291 -0.44(-5.43%)
Nov 10, 2003 8.326 8.326 7.701 8.074 19,962 +0.15(+1.95%)
Nov 07, 2003 7.936 8.196 7.822 7.920 22,741 -0.08(-1.02%)
Nov 06, 2003 7.903 8.025 7.668 8.001 113,065 +0.21(+2.71%)
Nov 05, 2003 7.952 8.099 7.717 7.790 40,524 -0.25(-3.14%)
Nov 04, 2003 8.001 8.180 7.684 8.042 66,951 -0.10(-1.19%)
Nov 03, 2003 8.318 8.440 8.107 8.139 40,981 -0.18(-2.15%)
Oct 31, 2003 8.269 8.708 8.009 8.318 47,479 +0.15(+1.89%)
Oct 30, 2003 8.123 8.253 8.074 8.164 20,472 +0.04(+0.50%)
Oct 29, 2003 8.164 8.305 7.644 8.123 43,581 -0.27(-3.19%)
Oct 28, 2003 8.196 8.415 7.717 8.391 102,814 +0.10(+1.18%)
Oct 27, 2003 7.944 8.293 7.920 8.293 45,550 +0.23(+2.82%)
Oct 24, 2003 8.529 8.529 7.822 8.066 193,526 -0.50(-5.84%)
Oct 23, 2003 8.683 8.878 8.521 8.567 343,719 -0.25(-2.89%)
Oct 22, 2003 8.521 8.895 8.269 8.821 93,070 +0.28(+3.23%)
Oct 21, 2003 8.440 8.724 8.285 8.545 56,642 +0.24(+2.94%)
Oct 20, 2003 8.642 8.935 8.302 8.302 51,397 -0.25(-2.94%)
Oct 17, 2003 9.341 9.666 8.497 8.553 229,324 -0.58(-6.32%)
Oct 16, 2003 9.203 9.357 8.968 9.130 27,008 +0.01(+0.09%)
Oct 15, 2003 9.098 9.292 8.854 9.122 31,952 +0.02(+0.27%)
Oct 14, 2003 8.919 9.163 8.757 9.098 38,606 -0.06(-0.71%)
Oct 13, 2003 8.740 9.171 8.740 9.163 42,879 +0.29(+3.30%)
Oct 10, 2003 9.349 9.349 8.407 8.870 166,584 -0.46(-4.96%)
Oct 09, 2003 9.260 9.544 9.098 9.333 50,902 +0.19(+2.13%)
Oct 08, 2003 9.463 9.520 8.951 9.138 80,382 +0.00(+0.00%)
Oct 07, 2003 8.854 9.325 8.529 9.138 218,803 +0.28(+3.21%)
Oct 06, 2003 8.099 8.854 7.652 8.854 255,303 +0.58(+6.97%)
Oct 03, 2003 8.261 8.293 8.099 8.277 65,061 +0.16(+2.00%)
Oct 02, 2003 8.529 8.724 8.082 8.115 83,960 -0.08(-0.99%)
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.