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

Scientific Games (NQ: SGMS )

58.07 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 28, 2022 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 18.75 19.37 17.93 18.04 1,268,600 -0.71(-3.79%)
Apr 29, 2004 19.46 19.66 18.63 18.75 698,300 -0.70(-3.60%)
Apr 28, 2004 19.71 19.82 19.10 19.45 429,200 -0.43(-2.16%)
Apr 27, 2004 19.82 20.03 19.55 19.88 581,400 +0.17(+0.86%)
Apr 26, 2004 20.23 20.38 19.41 19.71 712,700 -0.42(-2.09%)
Apr 23, 2004 21.06 21.10 20.03 20.13 952,900 -0.55(-2.66%)
Apr 22, 2004 20.01 21.00 20.00 20.68 1,054,100 +0.68(+3.40%)
Apr 21, 2004 19.55 20.21 19.40 20.00 621,200 +0.48(+2.46%)
Apr 20, 2004 20.34 20.70 19.39 19.52 650,700 -0.68(-3.37%)
Apr 19, 2004 20.00 20.44 19.56 20.20 694,300 +0.45(+2.28%)
Apr 16, 2004 19.10 19.90 18.89 19.75 752,800 +0.75(+3.95%)
Apr 15, 2004 19.33 20.00 18.92 19.00 599,100 -0.26(-1.35%)
Apr 14, 2004 19.07 19.53 18.50 19.26 842,500 +0.07(+0.36%)
Apr 13, 2004 19.95 20.40 18.84 19.19 2,362,200 -1.30(-6.34%)
Apr 12, 2004 21.18 21.23 20.49 20.49 590,600 -0.49(-2.34%)
Apr 08, 2004 21.75 21.90 20.77 20.98 684,100 -0.50(-2.33%)
Apr 07, 2004 21.40 21.67 20.64 21.48 792,100 +0.04(+0.19%)
Apr 06, 2004 21.09 21.60 21.09 21.44 953,600 +0.34(+1.61%)
Apr 05, 2004 20.20 21.33 20.01 21.10 1,041,700 +0.82(+4.04%)
Apr 02, 2004 20.67 20.80 19.85 20.28 1,540,800 +0.28(+1.40%)
Apr 01, 2004 18.77 20.00 18.75 20.00 2,305,200 +1.28(+6.84%)
Mar 31, 2004 19.04 19.11 18.54 18.72 873,500 -0.32(-1.68%)
Mar 30, 2004 18.65 19.14 18.60 19.04 328,200 +0.36(+1.93%)
Mar 29, 2004 19.15 19.33 18.55 18.68 703,700 -0.11(-0.59%)
Mar 26, 2004 19.48 19.49 18.70 18.79 827,700 -0.15(-0.79%)
Mar 25, 2004 17.95 19.04 17.95 18.94 1,402,600 +1.17(+6.58%)
Mar 24, 2004 17.77 17.89 17.51 17.77 590,700 +0.12(+0.68%)
Mar 23, 2004 17.00 17.66 16.95 17.65 520,300 +0.54(+3.16%)
Mar 22, 2004 17.66 17.68 16.80 17.11 366,500 -0.46(-2.62%)
Mar 19, 2004 17.90 17.92 17.49 17.57 479,500 -0.23(-1.29%)
Mar 18, 2004 17.71 17.96 17.12 17.80 403,000 +0.05(+0.28%)
Mar 17, 2004 17.01 17.95 17.01 17.75 502,100 +0.54(+3.14%)
Mar 16, 2004 17.25 17.58 16.77 17.21 377,000 +0.20(+1.18%)
Mar 15, 2004 17.75 17.85 16.63 17.01 436,800 -0.83(-4.65%)
Mar 12, 2004 17.30 17.84 17.12 17.84 516,300 +0.68(+3.96%)
Mar 11, 2004 17.40 17.60 17.01 17.16 524,600 -0.23(-1.32%)
Mar 10, 2004 17.90 18.07 17.15 17.39 761,200 -0.53(-2.96%)
Mar 09, 2004 18.59 18.59 17.80 17.92 663,500 -0.38(-2.08%)
Mar 08, 2004 18.58 19.19 18.00 18.30 795,200 -0.34(-1.82%)
Mar 05, 2004 18.31 18.66 17.78 18.64 602,400 +0.14(+0.76%)
Mar 04, 2004 18.23 18.61 17.97 18.50 1,014,600 +0.49(+2.72%)
Mar 03, 2004 17.60 18.14 17.51 18.01 737,000 +0.36(+2.04%)
Mar 02, 2004 18.20 18.28 17.61 17.65 1,144,400 -0.33(-1.84%)
Mar 01, 2004 17.20 18.40 17.18 17.98 1,337,500 +1.07(+6.33%)
Feb 27, 2004 15.94 17.04 15.51 16.91 1,521,400 +0.40(+2.42%)
Feb 26, 2004 15.93 16.86 15.92 16.51 942,200 +0.64(+4.03%)
Feb 25, 2004 15.27 16.20 15.20 15.87 348,900 +0.67(+4.41%)
Feb 24, 2004 15.87 15.93 15.20 15.20 788,100 -0.77(-4.82%)
Feb 23, 2004 16.39 16.52 15.84 15.97 702,000 -0.33(-2.02%)
Feb 20, 2004 16.56 16.62 16.16 16.30 716,600 -0.35(-2.10%)
Feb 19, 2004 16.99 17.00 16.52 16.65 418,700 -0.18(-1.07%)
Feb 18, 2004 17.03 17.03 16.55 16.83 273,500 -0.16(-0.94%)
Feb 17, 2004 17.01 17.36 16.80 16.99 800,000 +0.08(+0.47%)
Feb 13, 2004 17.18 17.48 16.84 16.91 1,230,400 -0.17(-1.00%)
Feb 12, 2004 16.66 17.20 16.56 17.08 1,118,800 +0.33(+1.97%)
Feb 11, 2004 16.17 16.76 16.00 16.75 535,100 +0.58(+3.59%)
Feb 10, 2004 16.07 16.23 15.87 16.17 422,400 +0.03(+0.19%)
Feb 09, 2004 16.00 16.26 15.92 16.14 489,200 +0.07(+0.44%)
Feb 06, 2004 15.17 16.22 15.17 16.07 617,000 +0.66(+4.28%)
Feb 05, 2004 15.75 15.75 15.19 15.41 1,037,600 -0.19(-1.22%)
Feb 04, 2004 15.50 15.74 15.32 15.60 774,600 +0.05(+0.32%)
Feb 03, 2004 15.42 15.92 15.42 15.55 507,400 +0.11(+0.71%)
Feb 02, 2004 15.03 15.54 14.55 15.44 1,267,900 +0.46(+3.07%)
Jan 30, 2004 15.22 15.44 14.87 14.98 595,600 -0.23(-1.51%)
Jan 29, 2004 15.40 15.71 14.69 15.21 1,100,100 -0.19(-1.23%)
Jan 28, 2004 15.82 16.45 15.22 15.40 942,300 -0.38(-2.41%)
Jan 27, 2004 16.07 16.21 15.75 15.78 590,700 -0.37(-2.29%)
Jan 26, 2004 16.09 16.36 15.75 16.15 704,500 +0.10(+0.62%)
Jan 23, 2004 16.00 16.20 15.85 16.05 762,200 -0.05(-0.31%)
Jan 22, 2004 16.99 17.06 15.79 16.10 1,039,800 -0.56(-3.36%)
Jan 21, 2004 15.70 16.66 15.10 16.66 1,988,000 +0.91(+5.78%)
Jan 20, 2004 16.02 16.42 15.65 15.75 1,155,600 -0.27(-1.69%)
Jan 16, 2004 16.44 16.55 16.02 16.02 1,045,000 -0.52(-3.14%)
Jan 15, 2004 17.00 17.07 16.42 16.54 731,193 -0.51(-2.99%)
Jan 14, 2004 16.97 17.05 16.82 17.05 216,859 +0.07(+0.41%)
Jan 13, 2004 16.99 17.09 16.45 16.98 450,801 -0.03(-0.18%)
Jan 12, 2004 17.30 17.50 17.01 17.01 421,359 -0.26(-1.51%)
Jan 09, 2004 17.71 17.71 17.12 17.27 306,384 -0.37(-2.10%)
Jan 08, 2004 17.56 17.87 17.27 17.64 352,811 +0.25(+1.44%)
Jan 07, 2004 17.73 17.91 17.36 17.39 643,556 -0.12(-0.69%)
Jan 06, 2004 17.31 17.71 17.11 17.51 701,800 +0.21(+1.21%)
Jan 05, 2004 17.15 17.30 17.01 17.30 408,900 +0.37(+2.19%)
Jan 02, 2004 16.91 17.43 16.59 16.93 898,200 -0.04(-0.24%)
Dec 31, 2003 17.14 17.14 16.54 16.97 625,200 +0.02(+0.12%)
Dec 30, 2003 17.00 17.11 16.79 16.95 964,725 +0.16(+0.95%)
Dec 29, 2003 16.76 16.95 16.50 16.79 588,687 +0.24(+1.45%)
Dec 26, 2003 16.40 16.55 16.31 16.55 111,304 +0.08(+0.49%)
Dec 24, 2003 16.84 16.84 16.29 16.47 324,691 -0.32(-1.91%)
Dec 23, 2003 16.27 16.82 16.11 16.79 1,063,047 +0.54(+3.32%)
Dec 22, 2003 16.69 16.71 16.04 16.25 638,896 -0.34(-2.05%)
Dec 19, 2003 16.86 17.00 16.36 16.59 323,348 -0.17(-1.01%)
Dec 18, 2003 15.99 16.80 15.85 16.76 1,063,201 +0.84(+5.28%)
Dec 17, 2003 16.05 16.07 15.59 15.92 697,557 -0.07(-0.44%)
Dec 16, 2003 15.85 15.99 15.28 15.99 712,646 +0.07(+0.44%)
Dec 15, 2003 17.02 17.10 15.85 15.92 858,610 -0.83(-4.96%)
Dec 12, 2003 16.32 16.79 15.75 16.75 1,411,787 +0.58(+3.59%)
Dec 11, 2003 14.88 16.19 14.67 16.17 1,622,800 +1.38(+9.33%)
Dec 10, 2003 15.45 15.50 14.59 14.79 776,751 -0.44(-2.89%)
Dec 09, 2003 15.99 15.99 15.19 15.23 814,038 -0.74(-4.63%)
Dec 08, 2003 15.96 16.20 15.71 15.97 526,080 -0.07(-0.44%)
Dec 05, 2003 16.56 16.60 16.01 16.04 396,105 -0.52(-3.14%)
Dec 04, 2003 16.54 16.70 15.88 16.56 1,367,391 +0.54(+3.37%)
Dec 03, 2003 16.15 16.29 15.95 16.02 797,048 +0.05(+0.31%)
Dec 02, 2003 16.29 16.45 15.96 15.97 1,289,363 -0.36(-2.20%)
Dec 01, 2003 16.33 16.36 16.07 16.33 748,027 +0.10(+0.62%)
Nov 28, 2003 16.20 16.26 15.99 16.23 206,835 +0.08(+0.50%)
Nov 26, 2003 16.10 16.18 15.88 16.15 526,576 +0.11(+0.69%)
Nov 25, 2003 15.90 16.46 15.80 16.04 1,135,798 +0.30(+1.91%)
Nov 24, 2003 15.32 15.80 15.21 15.74 870,719 +0.72(+4.79%)
Nov 21, 2003 15.20 15.32 15.00 15.02 1,040,809 -0.18(-1.18%)
Nov 20, 2003 14.26 15.25 14.26 15.20 1,114,776 +0.82(+5.70%)
Nov 19, 2003 14.72 14.87 14.37 14.38 548,434 -0.35(-2.38%)
Nov 18, 2003 14.91 15.00 14.52 14.73 453,200 +0.09(+0.61%)
Nov 17, 2003 14.75 14.85 14.14 14.64 535,056 +0.08(+0.55%)
Nov 14, 2003 14.85 14.85 13.83 14.56 1,044,560 -0.33(-2.22%)
Nov 13, 2003 15.38 15.59 14.85 14.89 997,028 -0.26(-1.72%)
Nov 12, 2003 14.99 15.30 14.26 15.15 1,429,773 +0.25(+1.68%)
Nov 11, 2003 13.95 14.99 13.63 14.90 2,917,379 +1.50(+11.19%)
Nov 10, 2003 13.63 13.63 13.25 13.40 637,814 -0.05(-0.36%)
Nov 07, 2003 13.00 13.48 12.85 13.45 2,064,666 +0.45(+3.46%)
Nov 06, 2003 13.20 13.23 12.67 13.00 604,398 -0.05(-0.38%)
Nov 05, 2003 13.50 13.50 12.93 13.05 697,212 -0.45(-3.33%)
Nov 04, 2003 13.69 13.72 13.41 13.50 535,705 -0.10(-0.74%)
Nov 03, 2003 13.38 13.92 13.25 13.60 1,154,721 +0.30(+2.26%)
Oct 31, 2003 12.91 13.50 12.91 13.30 880,844 +0.52(+4.07%)
Oct 30, 2003 12.87 13.03 12.55 12.78 1,236,593 -0.09(-0.70%)
Oct 29, 2003 12.60 12.87 12.41 12.87 852,120 +0.28(+2.22%)
Oct 28, 2003 12.41 12.87 12.20 12.59 900,474 +0.39(+3.20%)
Oct 27, 2003 11.78 12.27 11.74 12.20 784,900 +0.42(+3.57%)
Oct 24, 2003 11.92 11.92 11.56 11.78 234,600 +0.02(+0.17%)
Oct 23, 2003 11.57 11.86 11.50 11.76 419,100 +0.12(+1.03%)
Oct 22, 2003 11.97 11.97 11.61 11.64 1,037,300 -0.41(-3.40%)
Oct 21, 2003 11.61 12.08 11.55 12.05 715,530 +0.48(+4.15%)
Oct 20, 2003 11.75 11.94 11.40 11.57 993,570 -0.16(-1.36%)
Oct 17, 2003 11.99 11.99 11.54 11.73 1,345,381 -0.34(-2.82%)
Oct 16, 2003 12.21 12.19 11.92 12.07 698,035 -0.14(-1.15%)
Oct 15, 2003 12.54 12.73 12.03 12.21 1,067,701 -0.34(-2.71%)
Oct 14, 2003 12.55 12.60 12.25 12.55 910,341 -0.03(-0.24%)
Oct 13, 2003 12.40 12.70 11.92 12.58 1,006,417 +0.17(+1.37%)
Oct 10, 2003 13.00 13.12 12.05 12.41 1,601,523 -0.33(-2.59%)
Oct 09, 2003 12.24 12.87 12.14 12.74 917,154 +0.54(+4.43%)
Oct 08, 2003 12.72 12.74 12.02 12.20 865,613 -0.47(-3.71%)
Oct 07, 2003 12.50 12.70 12.14 12.67 439,271 +0.16(+1.28%)
Oct 06, 2003 12.39 12.72 12.39 12.51 489,057 +0.00(+0.00%)
Oct 03, 2003 12.65 12.74 12.35 12.51 757,747 +0.18(+1.46%)
Oct 02, 2003 11.95 12.47 11.73 12.33 1,089,117 +0.61(+5.20%)
Oct 01, 2003 11.39 11.92 11.39 11.72 847,881 +0.32(+2.81%)
Sep 30, 2003 11.35 11.63 11.10 11.40 787,024 -0.06(-0.52%)
Sep 29, 2003 11.39 11.75 11.16 11.46 513,617 -0.09(-0.78%)
Sep 26, 2003 11.70 11.96 11.50 11.55 593,820 -0.13(-1.11%)
Sep 25, 2003 12.24 12.35 11.40 11.68 606,512 -0.52(-4.26%)
Sep 24, 2003 12.49 12.81 12.15 12.20 2,015,265 -0.15(-1.21%)
Sep 23, 2003 11.87 12.41 11.80 12.35 1,325,187 +0.57(+4.84%)
Sep 22, 2003 11.80 12.10 11.60 11.78 817,852 -0.23(-1.92%)
Sep 19, 2003 11.80 12.02 11.46 12.01 1,158,732 +0.01(+0.08%)
Sep 18, 2003 11.86 12.09 11.62 12.00 1,570,035 +0.08(+0.67%)
Sep 17, 2003 11.91 12.03 11.70 11.92 1,469,802 -0.03(-0.25%)
Sep 16, 2003 11.96 12.00 11.51 11.95 991,208 +0.01(+0.08%)
Sep 15, 2003 11.93 12.10 11.80 11.94 2,746,400 +0.07(+0.59%)
Sep 12, 2003 10.56 11.90 10.45 11.87 7,227,400 +1.98(+20.02%)
Sep 11, 2003 9.450 9.900 9.450 9.890 667,800 +0.47(+4.99%)
Sep 10, 2003 9.930 9.930 9.340 9.420 796,200 -0.51(-5.14%)
Sep 09, 2003 10.00 10.19 9.760 9.930 628,300 +0.02(+0.20%)
Sep 08, 2003 10.44 10.44 9.660 9.910 1,097,700 -0.19(-1.88%)
Sep 05, 2003 9.780 10.30 9.760 10.10 3,556,700 +0.50(+5.21%)
Sep 04, 2003 9.290 9.650 9.100 9.600 1,163,000 +0.34(+3.67%)
Sep 03, 2003 9.320 9.410 9.070 9.260 425,700 -0.04(-0.43%)
Sep 02, 2003 8.920 9.300 8.750 9.300 677,500 +0.42(+4.73%)
Aug 29, 2003 9.000 9.090 8.600 8.880 463,800 -0.12(-1.33%)
Aug 28, 2003 8.400 9.060 8.370 9.000 807,400 +0.63(+7.53%)
Aug 27, 2003 8.190 8.500 8.160 8.370 916,300 +0.15(+1.82%)
Aug 26, 2003 8.350 8.550 8.150 8.220 838,400 -0.17(-2.03%)
Aug 25, 2003 8.870 8.900 8.300 8.390 1,134,300 -0.46(-5.20%)
Aug 22, 2003 9.200 9.200 8.750 8.850 840,500 -0.33(-3.59%)
Aug 21, 2003 9.159 9.200 9.010 9.180 580,900 +0.08(+0.88%)
Aug 20, 2003 9.200 9.250 9.050 9.100 340,900 -0.06(-0.66%)
Aug 19, 2003 9.300 9.420 9.040 9.160 679,800 -0.14(-1.51%)
Aug 18, 2003 9.290 9.337 9.110 9.300 172,400 -0.04(-0.43%)
Aug 15, 2003 9.250 9.340 9.100 9.340 74,400 +0.06(+0.65%)
Aug 14, 2003 9.120 9.280 9.090 9.280 102,900 +0.11(+1.20%)
Aug 13, 2003 9.340 9.340 9.000 9.170 109,000 -0.15(-1.61%)
Aug 12, 2003 9.250 9.420 9.130 9.320 266,500 +0.12(+1.30%)
Aug 11, 2003 9.350 9.350 9.030 9.200 223,300 -0.10(-1.08%)
Aug 08, 2003 8.950 9.360 8.950 9.300 385,800 +0.30(+3.33%)
Aug 07, 2003 8.700 9.150 8.700 9.000 514,200 +0.15(+1.69%)
Aug 06, 2003 9.010 9.010 8.710 8.850 283,800 -0.02(-0.23%)
Aug 05, 2003 8.840 9.300 8.704 8.870 471,800 +0.07(+0.80%)
Aug 04, 2003 8.930 9.000 8.690 8.800 199,300 +0.05(+0.57%)
Aug 01, 2003 8.400 8.990 7.700 8.750 1,440,100 +0.35(+4.17%)
Jul 31, 2003 8.710 8.850 8.310 8.400 663,100 -0.31(-3.56%)
Jul 30, 2003 8.800 8.860 8.640 8.710 466,200 -0.08(-0.92%)
Jul 29, 2003 8.770 9.100 8.690 8.791 844,500 +0.10(+1.16%)
Jul 28, 2003 8.940 9.000 8.570 8.690 512,500 -0.17(-1.92%)
Jul 25, 2003 8.790 9.160 8.750 8.860 1,006,800 +0.12(+1.37%)
Jul 24, 2003 9.000 9.500 8.180 8.740 2,069,400 -0.25(-2.78%)
Jul 23, 2003 9.000 9.020 8.860 8.990 264,200 -0.01(-0.11%)
Jul 22, 2003 8.900 9.030 8.790 9.000 266,900 +0.11(+1.24%)
Jul 21, 2003 9.000 9.040 8.800 8.890 401,600 -0.10(-1.11%)
Jul 18, 2003 9.349 9.350 8.880 8.990 572,600 -0.28(-3.02%)
Jul 17, 2003 9.420 9.580 9.250 9.270 349,800 -0.32(-3.34%)
Jul 16, 2003 9.660 9.700 9.450 9.590 195,200 +0.00(+0.00%)
Jul 15, 2003 9.700 9.750 9.410 9.590 308,600 -0.10(-1.03%)
Jul 14, 2003 9.590 9.790 9.590 9.690 508,600 +0.09(+0.94%)
Jul 11, 2003 9.750 9.800 9.470 9.600 502,000 -0.10(-1.03%)
Jul 10, 2003 9.800 9.900 9.450 9.700 953,000 -0.20(-2.02%)
Jul 09, 2003 9.770 9.970 9.410 9.900 1,447,300 +0.17(+1.75%)
Jul 08, 2003 9.200 9.770 9.030 9.730 725,700 +0.56(+6.11%)
Jul 07, 2003 9.060 9.270 9.000 9.170 480,000 +0.14(+1.55%)
Jul 03, 2003 9.160 9.250 8.740 9.030 146,800 -0.19(-2.06%)
Jul 02, 2003 9.210 9.300 9.050 9.220 682,500 -0.18(-1.91%)
Jul 01, 2003 9.260 9.480 8.930 9.400 914,300 +0.05(+0.53%)
Jun 30, 2003 8.990 9.500 8.870 9.350 1,602,200 +0.33(+3.66%)
Jun 27, 2003 8.420 9.220 8.420 9.020 1,155,200 +0.42(+4.88%)
Jun 26, 2003 8.620 8.630 8.430 8.600 453,700 -0.00(-0.01%)
Jun 25, 2003 8.050 8.640 8.000 8.601 870,300 +0.61(+7.65%)
Jun 24, 2003 7.940 8.040 7.700 7.990 219,100 +0.14(+1.78%)
Jun 23, 2003 7.970 8.000 7.800 7.850 207,400 -0.15(-1.88%)
Jun 20, 2003 7.920 8.110 7.800 8.000 477,600 +0.10(+1.27%)
Jun 19, 2003 7.990 8.240 7.810 7.900 674,400 -0.15(-1.86%)
Jun 18, 2003 7.690 8.150 7.680 8.050 384,900 +0.36(+4.68%)
Jun 17, 2003 7.690 7.700 7.520 7.690 132,400 +0.00(+0.00%)
Jun 16, 2003 7.520 7.780 7.520 7.690 258,200 +0.13(+1.72%)
Jun 13, 2003 7.620 7.790 7.500 7.560 255,600 -0.06(-0.79%)
Jun 12, 2003 7.640 7.770 7.540 7.620 206,600 +0.13(+1.74%)
Jun 11, 2003 7.431 7.550 7.420 7.490 229,200 +0.03(+0.40%)
Jun 10, 2003 7.470 7.510 7.270 7.460 493,600 +0.02(+0.27%)
Jun 09, 2003 7.400 7.480 7.350 7.440 245,600 +0.05(+0.68%)
Jun 06, 2003 7.500 7.580 7.380 7.390 503,700 -0.01(-0.14%)
Jun 05, 2003 7.400 7.490 7.300 7.400 425,800 +0.00(+0.00%)
Jun 04, 2003 7.370 7.520 7.350 7.400 905,300 +0.03(+0.41%)
Jun 03, 2003 7.250 7.470 7.190 7.370 445,500 -0.03(-0.41%)
Jun 02, 2003 7.620 7.850 7.360 7.400 271,800 -0.31(-4.02%)
May 30, 2003 7.700 7.810 7.550 7.710 458,500 -0.04(-0.52%)
May 29, 2003 7.820 7.860 7.600 7.750 1,319,500 -0.26(-3.25%)
May 28, 2003 7.500 8.060 7.420 8.010 1,242,700 +0.45(+5.95%)
May 27, 2003 7.300 7.590 7.150 7.560 607,100 +0.23(+3.14%)
May 23, 2003 7.430 7.470 7.230 7.330 487,000 -0.07(-0.95%)
May 22, 2003 7.700 7.700 7.370 7.400 337,600 -0.15(-1.99%)
May 21, 2003 7.260 7.670 7.260 7.550 456,600 +0.08(+1.07%)
May 20, 2003 7.450 7.500 7.280 7.470 302,700 +0.19(+2.61%)
May 19, 2003 7.410 7.410 7.190 7.280 405,100 -0.21(-2.80%)
May 16, 2003 7.070 7.520 7.050 7.490 568,400 +0.16(+2.18%)
May 15, 2003 7.610 7.610 7.190 7.330 346,500 -0.21(-2.79%)
May 14, 2003 7.630 7.750 7.460 7.540 286,200 -0.14(-1.81%)
May 13, 2003 7.700 7.750 7.570 7.679 212,300 -0.02(-0.27%)
May 12, 2003 7.600 7.750 7.420 7.700 423,500 +0.20(+2.67%)
May 09, 2003 7.500 7.740 7.400 7.500 293,800 +0.04(+0.54%)
May 08, 2003 7.280 7.700 7.190 7.460 627,100 -0.13(-1.71%)
May 07, 2003 7.220 7.680 7.080 7.590 1,072,500 +0.37(+5.12%)
May 06, 2003 7.240 7.410 6.920 7.220 752,300 +0.07(+0.98%)
May 05, 2003 6.820 7.220 6.750 7.150 677,100 +0.37(+5.46%)
May 02, 2003 6.500 6.910 6.490 6.780 431,000 +0.26(+3.99%)
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.