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

Silicon Labs Inc (NQ: SLAB )

130.19 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 30.48 30.60 29.72 30.14 961,500 -0.09(-0.30%)
Nov 29, 2004 30.57 31.15 29.94 30.23 1,556,400 +0.12(+0.40%)
Nov 26, 2004 30.58 30.58 30.01 30.11 321,700 -0.08(-0.26%)
Nov 24, 2004 30.20 30.80 30.07 30.19 625,800 +0.19(+0.63%)
Nov 23, 2004 30.36 30.70 29.60 30.00 1,287,500 -0.32(-1.06%)
Nov 22, 2004 30.80 30.80 30.00 30.32 1,761,300 -0.50(-1.62%)
Nov 19, 2004 32.27 32.54 30.52 30.82 2,051,700 -1.51(-4.67%)
Nov 18, 2004 31.94 32.33 31.45 32.33 1,333,400 +0.39(+1.22%)
Nov 17, 2004 31.29 32.86 31.15 31.94 1,480,500 +0.94(+3.03%)
Nov 16, 2004 31.00 31.54 30.34 31.00 1,217,700 +0.00(+0.00%)
Nov 15, 2004 31.31 31.69 30.89 31.00 2,009,000 -0.38(-1.21%)
Nov 12, 2004 30.94 31.57 30.57 31.38 1,136,800 +0.45(+1.45%)
Nov 11, 2004 30.17 31.20 30.07 30.93 1,442,800 +0.62(+2.05%)
Nov 10, 2004 30.95 30.95 30.09 30.31 858,200 -0.63(-2.04%)
Nov 09, 2004 31.30 31.50 30.58 30.94 713,000 -0.50(-1.59%)
Nov 08, 2004 31.45 31.50 31.07 31.44 695,800 +0.29(+0.93%)
Nov 05, 2004 30.98 31.63 30.73 31.15 828,700 +0.54(+1.76%)
Nov 04, 2004 30.55 31.00 30.07 30.61 863,200 -0.21(-0.68%)
Nov 03, 2004 31.39 31.94 30.49 30.82 1,751,000 -0.08(-0.26%)
Nov 02, 2004 29.98 31.02 29.68 30.90 1,670,500 +0.93(+3.10%)
Nov 01, 2004 29.98 30.22 29.50 29.97 1,025,500 +0.00(+0.00%)
Oct 29, 2004 28.82 30.20 28.82 29.97 2,001,100 +0.99(+3.42%)
Oct 28, 2004 27.89 29.47 27.75 28.98 1,769,900 +0.88(+3.13%)
Oct 27, 2004 27.95 28.24 27.27 28.10 1,892,200 +0.22(+0.79%)
Oct 26, 2004 27.77 28.80 26.89 27.88 8,151,600 -6.56(-19.05%)
Oct 25, 2004 35.00 36.03 34.33 34.44 2,787,900 -0.58(-1.66%)
Oct 22, 2004 36.40 36.44 34.71 35.02 1,764,700 -1.21(-3.34%)
Oct 21, 2004 34.94 36.40 34.44 36.23 1,328,500 +1.62(+4.68%)
Oct 20, 2004 33.55 35.00 33.51 34.61 1,550,700 +0.73(+2.15%)
Oct 19, 2004 33.59 34.45 33.17 33.88 1,714,500 +0.40(+1.19%)
Oct 18, 2004 32.34 33.50 31.97 33.48 1,524,900 +1.34(+4.17%)
Oct 15, 2004 32.49 32.54 30.86 32.14 2,452,300 -0.32(-0.99%)
Oct 14, 2004 34.23 34.45 32.21 32.46 1,893,900 -1.83(-5.34%)
Oct 13, 2004 34.32 34.89 33.85 34.29 1,568,000 +1.23(+3.72%)
Oct 12, 2004 33.09 33.29 32.26 33.06 1,158,700 -0.77(-2.28%)
Oct 11, 2004 33.77 34.14 33.03 33.83 867,100 +0.01(+0.03%)
Oct 08, 2004 34.71 35.26 33.51 33.82 1,187,500 -1.59(-4.49%)
Oct 07, 2004 35.90 36.85 35.24 35.41 746,100 -0.70(-1.94%)
Oct 06, 2004 36.09 36.16 34.63 36.11 1,178,900 -0.03(-0.08%)
Oct 05, 2004 36.63 36.74 35.26 36.14 1,053,200 -0.49(-1.34%)
Oct 04, 2004 36.74 37.50 35.81 36.63 1,844,600 +1.00(+2.81%)
Oct 01, 2004 33.56 35.77 33.30 35.63 2,563,800 +2.54(+7.68%)
Sep 30, 2004 32.88 33.75 32.44 33.09 1,610,700 -0.22(-0.66%)
Sep 29, 2004 32.95 34.47 32.72 33.31 3,305,700 -1.16(-3.37%)
Sep 28, 2004 34.99 35.12 33.29 34.47 1,479,000 -0.51(-1.46%)
Sep 27, 2004 34.94 35.67 34.78 34.98 1,246,100 -0.54(-1.52%)
Sep 24, 2004 35.78 36.65 35.03 35.52 1,994,800 -0.32(-0.89%)
Sep 23, 2004 35.60 36.38 35.32 35.84 1,045,600 +0.23(+0.65%)
Sep 22, 2004 36.81 36.99 35.59 35.61 1,080,500 -1.32(-3.57%)
Sep 21, 2004 37.20 37.94 36.45 36.93 2,071,100 -0.28(-0.75%)
Sep 20, 2004 34.51 38.10 34.14 37.21 2,324,900 +2.45(+7.05%)
Sep 17, 2004 34.02 35.43 33.90 34.76 1,889,400 +0.69(+2.03%)
Sep 16, 2004 34.06 35.07 33.99 34.07 945,800 -0.10(-0.29%)
Sep 15, 2004 34.39 35.35 34.00 34.17 1,875,900 -0.96(-2.73%)
Sep 14, 2004 35.13 35.79 34.41 35.13 881,100 -0.17(-0.48%)
Sep 13, 2004 34.62 36.44 34.32 35.30 2,149,600 +1.03(+3.01%)
Sep 10, 2004 31.92 34.59 31.69 34.27 1,996,000 +2.41(+7.56%)
Sep 09, 2004 30.34 32.15 30.18 31.86 2,629,600 +2.52(+8.59%)
Sep 08, 2004 30.90 31.39 29.02 29.34 2,506,200 -1.66(-5.35%)
Sep 07, 2004 31.66 31.82 30.59 31.00 867,700 -0.64(-2.02%)
Sep 03, 2004 31.80 32.50 31.14 31.64 1,003,100 -1.11(-3.39%)
Sep 02, 2004 33.45 33.45 31.81 32.75 1,822,100 -0.60(-1.80%)
Sep 01, 2004 32.70 33.94 32.24 33.35 921,600 +0.56(+1.71%)
Aug 31, 2004 33.75 33.75 31.93 32.79 1,251,800 -0.75(-2.24%)
Aug 30, 2004 34.63 34.63 33.43 33.54 807,700 -1.07(-3.09%)
Aug 27, 2004 34.29 35.04 34.11 34.61 676,500 +0.61(+1.79%)
Aug 26, 2004 34.51 34.55 33.37 34.00 592,400 -0.37(-1.08%)
Aug 25, 2004 33.20 34.46 32.84 34.37 812,400 +1.29(+3.90%)
Aug 24, 2004 34.50 34.50 32.63 33.08 753,400 -0.92(-2.71%)
Aug 23, 2004 34.80 34.87 33.80 34.00 1,161,800 -0.16(-0.47%)
Aug 20, 2004 32.77 34.53 32.73 34.16 1,333,900 +1.25(+3.80%)
Aug 19, 2004 31.99 33.56 31.55 32.91 1,638,800 +1.00(+3.13%)
Aug 18, 2004 31.55 32.05 31.00 31.91 961,000 +0.62(+1.98%)
Aug 17, 2004 30.79 31.82 30.40 31.29 1,081,400 +1.17(+3.88%)
Aug 16, 2004 30.25 30.73 29.94 30.12 797,100 -0.27(-0.89%)
Aug 13, 2004 30.61 30.90 29.62 30.39 931,600 -0.35(-1.14%)
Aug 12, 2004 31.42 31.62 30.38 30.74 697,600 -0.60(-1.91%)
Aug 11, 2004 31.82 32.00 30.47 31.34 1,614,500 -1.83(-5.52%)
Aug 10, 2004 32.59 33.43 32.33 33.17 565,400 +0.72(+2.22%)
Aug 09, 2004 32.72 33.14 32.09 32.45 888,700 -0.27(-0.83%)
Aug 06, 2004 33.42 33.79 32.38 32.72 925,400 -1.20(-3.54%)
Aug 05, 2004 35.20 35.20 33.57 33.92 1,558,000 -1.16(-3.31%)
Aug 04, 2004 34.48 35.74 34.28 35.08 1,296,600 +0.36(+1.04%)
Aug 03, 2004 35.05 35.32 34.53 34.72 1,152,900 -0.46(-1.31%)
Aug 02, 2004 34.93 35.60 34.62 35.18 639,500 -0.11(-0.31%)
Jul 30, 2004 35.09 36.02 35.00 35.29 1,188,400 +0.10(+0.28%)
Jul 29, 2004 35.50 35.97 34.81 35.19 1,465,000 -0.02(-0.06%)
Jul 28, 2004 34.81 35.82 34.31 35.21 2,853,700 +0.12(+0.34%)
Jul 27, 2004 33.54 36.10 32.40 35.09 14,644,800 -4.71(-11.83%)
Jul 26, 2004 41.76 41.76 39.58 39.80 4,266,200 -1.91(-4.58%)
Jul 23, 2004 42.68 43.00 41.53 41.71 980,600 -1.24(-2.89%)
Jul 22, 2004 40.58 43.40 40.55 42.95 1,401,800 +1.99(+4.86%)
Jul 21, 2004 42.99 43.35 40.40 40.96 1,776,100 -1.94(-4.52%)
Jul 20, 2004 41.06 43.60 40.87 42.90 1,394,200 +1.84(+4.48%)
Jul 19, 2004 41.51 41.98 40.50 41.06 904,300 +0.16(+0.39%)
Jul 16, 2004 41.17 41.73 40.70 40.90 1,320,500 +0.09(+0.22%)
Jul 15, 2004 40.26 41.40 40.01 40.81 1,361,200 +0.38(+0.94%)
Jul 14, 2004 41.22 41.95 39.91 40.43 1,349,400 -1.34(-3.21%)
Jul 13, 2004 41.35 42.31 41.34 41.77 764,500 +0.31(+0.75%)
Jul 12, 2004 41.82 41.90 40.51 41.46 1,281,400 -0.67(-1.59%)
Jul 09, 2004 41.86 42.67 41.60 42.13 957,700 +0.68(+1.64%)
Jul 08, 2004 42.19 42.56 41.31 41.45 1,398,800 -1.22(-2.86%)
Jul 07, 2004 42.24 43.95 41.89 42.67 1,266,500 +0.56(+1.33%)
Jul 06, 2004 43.25 43.38 41.87 42.11 1,435,400 -1.62(-3.70%)
Jul 02, 2004 45.05 45.19 43.56 43.73 1,237,700 -1.38(-3.06%)
Jul 01, 2004 46.46 46.48 44.32 45.11 1,532,000 -1.24(-2.68%)
Jun 30, 2004 46.24 46.95 45.50 46.35 1,077,600 +0.12(+0.26%)
Jun 29, 2004 45.55 47.20 45.25 46.23 1,797,900 +0.72(+1.58%)
Jun 28, 2004 47.64 47.70 45.20 45.51 1,606,000 -2.11(-4.43%)
Jun 25, 2004 47.25 47.91 46.64 47.62 1,541,100 +0.36(+0.76%)
Jun 24, 2004 46.60 48.48 46.35 47.26 1,489,600 +0.72(+1.55%)
Jun 23, 2004 44.40 46.62 44.40 46.54 1,670,800 +1.94(+4.35%)
Jun 22, 2004 43.60 44.85 42.88 44.60 2,109,400 +1.02(+2.34%)
Jun 21, 2004 45.27 45.69 43.58 43.58 1,408,800 -1.41(-3.13%)
Jun 18, 2004 45.51 46.04 44.93 44.99 1,406,900 -0.64(-1.40%)
Jun 17, 2004 46.85 47.00 45.60 45.63 1,462,500 -1.47(-3.12%)
Jun 16, 2004 47.51 47.51 46.87 47.10 798,300 -0.37(-0.78%)
Jun 15, 2004 47.01 47.91 47.00 47.47 867,600 +0.51(+1.09%)
Jun 14, 2004 48.00 48.17 46.57 46.96 1,150,000 -1.59(-3.27%)
Jun 10, 2004 48.68 48.98 46.90 48.55 1,153,300 +0.19(+0.39%)
Jun 09, 2004 50.11 50.12 48.07 48.36 956,700 -2.04(-4.05%)
Jun 08, 2004 51.15 51.20 49.82 50.40 851,000 -1.10(-2.14%)
Jun 07, 2004 50.22 51.58 49.81 51.50 538,700 +1.64(+3.29%)
Jun 04, 2004 49.36 50.41 48.79 49.86 788,500 +1.76(+3.66%)
Jun 03, 2004 50.10 50.10 47.82 48.10 1,397,900 -1.93(-3.86%)
Jun 02, 2004 51.51 51.81 49.88 50.03 1,089,700 -1.87(-3.60%)
Jun 01, 2004 51.55 52.75 51.03 51.90 836,500 -0.29(-0.56%)
May 28, 2004 51.39 52.66 50.73 52.19 1,067,700 +0.96(+1.87%)
May 27, 2004 50.21 51.32 50.11 51.23 997,500 +0.75(+1.49%)
May 26, 2004 49.71 50.93 49.52 50.48 1,202,200 +0.69(+1.39%)
May 25, 2004 47.61 49.82 47.38 49.79 956,600 +2.21(+4.64%)
May 24, 2004 48.05 49.03 47.38 47.58 1,244,200 +0.33(+0.70%)
May 21, 2004 47.60 48.10 46.71 47.25 723,300 -0.05(-0.11%)
May 20, 2004 48.15 48.58 47.25 47.30 548,100 -0.67(-1.40%)
May 19, 2004 48.89 50.09 47.86 47.97 1,142,400 +0.20(+0.42%)
May 18, 2004 46.86 48.60 46.51 47.77 1,086,100 +1.52(+3.29%)
May 17, 2004 45.52 47.00 44.90 46.25 1,547,300 +0.54(+1.18%)
May 14, 2004 47.37 48.03 45.56 45.71 1,350,300 -1.86(-3.91%)
May 13, 2004 47.50 48.39 46.80 47.57 1,250,300 -0.83(-1.71%)
May 12, 2004 50.38 50.58 47.28 48.40 1,930,600 -2.29(-4.52%)
May 11, 2004 49.00 50.77 48.90 50.69 1,133,100 +2.50(+5.19%)
May 10, 2004 48.15 48.70 47.07 48.19 1,167,900 -0.62(-1.27%)
May 07, 2004 48.73 50.67 48.30 48.81 900,600 +0.08(+0.16%)
May 06, 2004 49.31 49.77 48.31 48.73 895,700 -1.07(-2.15%)
May 05, 2004 48.41 50.13 48.10 49.80 1,099,500 +1.34(+2.77%)
May 04, 2004 46.93 49.45 46.72 48.46 1,611,400 +1.32(+2.80%)
May 03, 2004 47.00 48.60 45.60 47.14 1,924,600 -0.01(-0.02%)
Apr 30, 2004 50.35 50.38 46.30 47.15 2,071,300 -2.88(-5.76%)
Apr 29, 2004 51.16 51.96 49.10 50.03 1,135,200 -1.26(-2.46%)
Apr 28, 2004 53.21 53.28 50.94 51.29 1,630,400 -2.07(-3.88%)
Apr 27, 2004 54.00 54.49 52.89 53.36 4,311,200 -2.77(-4.93%)
Apr 26, 2004 56.55 56.76 55.87 56.13 1,382,800 -0.21(-0.37%)
Apr 23, 2004 55.05 56.75 54.87 56.34 622,900 +1.04(+1.88%)
Apr 22, 2004 54.38 55.85 53.51 55.30 743,600 +0.97(+1.79%)
Apr 21, 2004 52.75 54.47 52.70 54.33 942,000 +1.99(+3.80%)
Apr 20, 2004 54.60 54.87 52.15 52.34 1,001,200 -2.10(-3.86%)
Apr 19, 2004 53.70 54.98 52.24 54.44 914,200 +1.16(+2.18%)
Apr 16, 2004 55.22 55.22 50.88 53.28 1,754,800 -1.90(-3.44%)
Apr 15, 2004 56.64 57.45 54.56 55.18 801,600 -1.22(-2.16%)
Apr 14, 2004 56.20 57.70 55.73 56.40 549,900 -0.44(-0.77%)
Apr 13, 2004 59.09 59.45 56.20 56.84 922,900 -1.99(-3.38%)
Apr 12, 2004 58.45 59.15 57.90 58.83 547,600 +0.33(+0.56%)
Apr 08, 2004 58.33 59.00 57.72 58.50 926,700 +0.73(+1.26%)
Apr 07, 2004 57.44 57.98 56.27 57.77 1,040,400 +0.56(+0.98%)
Apr 06, 2004 56.32 57.57 55.96 57.21 1,479,500 -0.56(-0.97%)
Apr 05, 2004 55.41 57.85 55.22 57.77 965,200 +2.40(+4.33%)
Apr 02, 2004 55.72 55.75 54.08 55.37 881,800 +1.48(+2.75%)
Apr 01, 2004 52.42 55.18 52.40 53.89 824,400 +1.01(+1.91%)
Mar 31, 2004 52.87 54.06 51.68 52.88 909,600 -0.14(-0.26%)
Mar 30, 2004 52.72 53.19 51.82 53.02 818,700 +0.44(+0.84%)
Mar 29, 2004 52.96 54.41 52.12 52.58 1,051,500 +0.37(+0.71%)
Mar 26, 2004 52.39 53.89 51.85 52.21 1,132,500 +0.08(+0.15%)
Mar 25, 2004 50.55 52.59 50.45 52.13 988,400 +2.00(+3.99%)
Mar 24, 2004 49.70 51.09 48.90 50.13 1,050,700 +0.63(+1.27%)
Mar 23, 2004 51.01 51.20 49.45 49.50 2,036,100 -0.62(-1.24%)
Mar 22, 2004 51.22 51.41 49.38 50.12 1,932,600 -1.23(-2.40%)
Mar 19, 2004 53.86 54.10 51.00 51.35 1,740,800 -2.53(-4.70%)
Mar 18, 2004 55.31 55.69 53.68 53.88 1,279,900 -1.61(-2.90%)
Mar 17, 2004 55.25 56.62 55.15 55.49 869,100 +0.55(+1.00%)
Mar 16, 2004 53.37 55.50 53.36 54.94 1,543,300 +2.03(+3.84%)
Mar 15, 2004 54.64 54.75 52.61 52.91 694,900 -1.71(-3.13%)
Mar 12, 2004 54.04 54.76 53.65 54.62 564,400 +1.36(+2.55%)
Mar 11, 2004 52.57 54.92 52.21 53.26 1,179,200 +0.35(+0.66%)
Mar 10, 2004 55.70 55.78 52.84 52.91 1,385,700 -2.76(-4.96%)
Mar 09, 2004 55.70 56.10 54.40 55.67 1,527,700 +0.26(+0.47%)
Mar 08, 2004 57.48 57.88 55.41 55.41 1,083,300 -1.91(-3.33%)
Mar 05, 2004 57.63 57.71 56.15 57.32 1,027,900 -0.67(-1.16%)
Mar 04, 2004 57.36 58.10 56.84 57.99 726,600 +0.61(+1.06%)
Mar 03, 2004 58.23 58.40 56.66 57.38 932,700 -0.92(-1.58%)
Mar 02, 2004 58.28 59.12 58.04 58.30 1,656,700 +0.40(+0.69%)
Mar 01, 2004 56.05 58.23 56.00 57.90 1,207,000 +1.53(+2.71%)
Feb 27, 2004 56.89 57.20 55.99 56.37 1,295,000 -0.25(-0.44%)
Feb 26, 2004 54.81 57.89 54.81 56.62 1,844,200 +1.55(+2.81%)
Feb 25, 2004 54.32 55.40 54.25 55.07 911,500 +0.80(+1.47%)
Feb 24, 2004 52.90 54.97 52.50 54.27 1,542,700 +1.10(+2.07%)
Feb 23, 2004 52.53 54.57 52.45 53.17 1,688,700 +0.88(+1.68%)
Feb 20, 2004 53.84 53.86 51.23 52.29 1,443,900 -0.74(-1.40%)
Feb 19, 2004 55.49 56.14 52.96 53.03 1,132,700 -1.79(-3.27%)
Feb 18, 2004 54.91 55.58 54.43 54.82 1,102,400 -0.40(-0.72%)
Feb 17, 2004 54.96 55.65 54.39 55.22 2,301,000 -2.73(-4.71%)
Feb 13, 2004 58.96 59.40 57.19 57.95 979,000 -0.84(-1.43%)
Feb 12, 2004 58.48 59.92 58.46 58.79 1,277,700 +0.10(+0.17%)
Feb 11, 2004 56.25 59.90 56.17 58.69 2,282,500 +2.11(+3.73%)
Feb 10, 2004 56.39 57.50 55.12 56.58 1,701,800 -0.42(-0.74%)
Feb 09, 2004 52.26 57.56 52.24 57.00 4,650,200 +6.03(+11.83%)
Feb 06, 2004 49.63 51.65 49.33 50.97 2,959,600 +2.07(+4.23%)
Feb 05, 2004 49.43 50.00 48.48 48.90 1,253,300 -0.39(-0.79%)
Feb 04, 2004 49.14 50.34 49.08 49.29 1,109,100 -0.28(-0.56%)
Feb 03, 2004 50.54 50.78 49.25 49.57 1,540,000 -0.91(-1.80%)
Feb 02, 2004 49.70 51.20 49.50 50.48 1,251,300 -0.77(-1.50%)
Jan 30, 2004 50.50 51.49 49.84 51.25 1,150,400 +0.60(+1.18%)
Jan 29, 2004 50.48 51.57 48.56 50.65 1,940,100 +0.14(+0.28%)
Jan 28, 2004 52.00 53.14 50.00 50.51 1,803,800 -1.06(-2.06%)
Jan 27, 2004 53.14 55.45 50.90 51.57 9,177,300 +7.57(+17.20%)
Jan 26, 2004 44.70 45.44 44.00 44.00 2,440,000 -0.91(-2.03%)
Jan 23, 2004 46.00 46.35 44.77 44.91 1,396,200 -0.51(-1.12%)
Jan 22, 2004 47.55 48.38 45.22 45.42 1,446,600 -2.00(-4.22%)
Jan 21, 2004 47.76 47.80 46.63 47.42 1,557,600 -2.22(-4.47%)
Jan 20, 2004 49.57 50.72 49.26 49.64 1,017,200 +0.34(+0.69%)
Jan 16, 2004 49.90 50.25 49.00 49.30 1,251,800 -0.22(-0.44%)
Jan 15, 2004 47.86 49.89 47.60 49.52 1,252,322 +0.95(+1.96%)
Jan 14, 2004 47.51 48.94 47.51 48.57 1,076,185 +1.03(+2.17%)
Jan 13, 2004 49.25 49.40 46.16 47.54 1,657,521 -1.35(-2.76%)
Jan 12, 2004 48.71 49.41 48.10 48.89 1,111,861 +0.08(+0.16%)
Jan 09, 2004 47.90 49.65 47.70 48.81 1,979,641 +1.98(+4.23%)
Jan 08, 2004 46.50 47.13 45.35 46.83 1,138,075 +1.18(+2.58%)
Jan 07, 2004 46.05 46.05 44.88 45.65 871,017 -0.35(-0.76%)
Jan 06, 2004 45.38 46.70 45.02 46.00 1,038,300 +0.59(+1.30%)
Jan 05, 2004 44.90 46.32 44.50 45.41 1,469,900 +1.11(+2.51%)
Jan 02, 2004 43.06 44.30 43.01 44.30 1,021,300 +1.02(+2.36%)
Dec 31, 2003 44.00 44.40 42.76 43.28 851,200 -0.58(-1.32%)
Dec 30, 2003 42.55 43.97 42.46 43.86 1,020,155 +1.31(+3.08%)
Dec 29, 2003 42.25 42.64 41.68 42.55 747,720 +0.39(+0.93%)
Dec 26, 2003 42.95 43.44 41.85 42.16 470,351 -0.67(-1.56%)
Dec 24, 2003 42.60 43.29 42.32 42.83 449,443 +0.43(+1.01%)
Dec 23, 2003 41.75 42.40 41.42 42.40 1,009,142 +0.58(+1.39%)
Dec 22, 2003 42.72 43.09 41.36 41.82 1,187,935 -1.07(-2.49%)
Dec 19, 2003 43.71 44.23 42.60 42.89 1,643,194 -1.57(-3.53%)
Dec 18, 2003 41.95 44.80 41.78 44.46 1,484,212 +2.56(+6.11%)
Dec 17, 2003 41.80 42.11 40.33 41.90 1,448,414 +0.26(+0.62%)
Dec 16, 2003 42.55 42.70 39.61 41.64 2,127,488 -0.85(-2.00%)
Dec 15, 2003 45.76 45.97 42.21 42.49 1,278,817 -1.82(-4.11%)
Dec 12, 2003 45.50 46.09 43.21 44.31 1,645,435 -1.38(-3.02%)
Dec 11, 2003 43.80 45.83 43.56 45.69 1,176,900 +1.88(+4.29%)
Dec 10, 2003 43.05 43.85 42.16 43.81 1,535,891 +0.91(+2.12%)
Dec 09, 2003 45.11 45.37 42.52 42.90 1,052,924 -1.85(-4.13%)
Dec 08, 2003 43.96 45.08 43.23 44.75 1,017,084 +0.72(+1.64%)
Dec 05, 2003 44.25 44.75 42.51 44.03 1,123,691 -0.22(-0.50%)
Dec 04, 2003 46.00 46.57 42.82 44.25 1,622,607 -2.29(-4.92%)
Dec 03, 2003 48.51 48.84 46.31 46.54 964,805 -1.64(-3.40%)
Dec 02, 2003 48.60 49.58 48.01 48.18 949,097 -0.79(-1.61%)
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.