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

Emcor Group (NY: EME )

373.87 -2.13 (-0.57%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 10, 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 (%)
Aug 29, 2003 2.512 2.552 2.512 2.551 275,968 +0.03(+1.31%)
Aug 28, 2003 2.472 2.526 2.461 2.518 436,625 +0.05(+2.09%)
Aug 27, 2003 2.478 2.478 2.433 2.467 1,186,793 -0.01(-0.44%)
Aug 26, 2003 2.489 2.489 2.431 2.478 620,604 -0.02(-0.72%)
Aug 25, 2003 2.489 2.509 2.468 2.496 249,623 +0.01(+0.56%)
Aug 22, 2003 2.527 2.533 2.443 2.482 466,425 -0.03(-1.33%)
Aug 21, 2003 2.515 2.527 2.489 2.515 389,551 +0.01(+0.30%)
Aug 20, 2003 2.563 2.563 2.489 2.508 834,814 -0.05(-2.12%)
Aug 19, 2003 2.506 2.582 2.479 2.562 1,079,256 +0.07(+2.64%)
Aug 18, 2003 2.489 2.512 2.460 2.496 729,437 +0.02(+0.77%)
Aug 15, 2003 2.402 2.477 2.397 2.477 657,314 +0.11(+4.83%)
Aug 14, 2003 2.380 2.380 2.356 2.363 644,789 -0.02(-0.68%)
Aug 13, 2003 2.396 2.409 2.372 2.379 453,469 -0.02(-0.70%)
Aug 12, 2003 2.364 2.401 2.352 2.396 310,086 +0.03(+1.10%)
Aug 11, 2003 2.344 2.386 2.344 2.370 272,081 +0.03(+1.11%)
Aug 08, 2003 2.344 2.347 2.327 2.344 400,348 -0.00(-0.15%)
Aug 07, 2003 2.353 2.358 2.337 2.347 411,577 +0.00(+0.12%)
Aug 06, 2003 2.327 2.370 2.327 2.344 495,360 +0.02(+0.75%)
Aug 05, 2003 2.358 2.364 2.320 2.327 579,144 -0.03(-1.28%)
Aug 04, 2003 2.388 2.395 2.357 2.357 791,627 -0.03(-1.28%)
Aug 01, 2003 2.385 2.409 2.376 2.388 715,185 -0.00(-0.12%)
Jul 31, 2003 2.350 2.421 2.344 2.391 1,203,204 +0.05(+2.00%)
Jul 30, 2003 2.344 2.365 2.320 2.344 1,111,646 -0.02(-0.86%)
Jul 29, 2003 2.402 2.406 2.335 2.364 1,334,062 +0.01(+0.34%)
Jul 28, 2003 2.414 2.414 2.339 2.356 2,561,884 -0.06(-2.40%)
Jul 25, 2003 2.428 2.446 2.359 2.414 2,004,765 -0.02(-0.79%)
Jul 24, 2003 2.431 2.554 2.303 2.433 11,586,781 -0.36(-12.84%)
Jul 23, 2003 2.750 2.797 2.750 2.791 250,055 +0.06(+2.05%)
Jul 22, 2003 2.764 2.766 2.722 2.735 1,220,479 -0.03(-1.21%)
Jul 21, 2003 2.802 2.805 2.737 2.769 376,595 -0.03(-1.08%)
Jul 18, 2003 2.825 2.825 2.751 2.799 595,556 -0.02(-0.62%)
Jul 17, 2003 2.831 2.837 2.790 2.816 492,769 -0.02(-0.80%)
Jul 16, 2003 2.847 2.880 2.822 2.839 473,335 +0.00(+0.10%)
Jul 15, 2003 2.894 2.918 2.828 2.836 361,047 -0.04(-1.47%)
Jul 14, 2003 2.857 2.918 2.842 2.878 488,882 +0.04(+1.30%)
Jul 11, 2003 2.783 2.851 2.783 2.841 369,685 +0.06(+2.08%)
Jul 10, 2003 2.819 2.819 2.737 2.783 769,169 -0.06(-2.28%)
Jul 09, 2003 2.850 2.850 2.796 2.848 766,578 -0.00(-0.08%)
Jul 08, 2003 2.883 2.883 2.836 2.850 457,355 -0.04(-1.32%)
Jul 07, 2003 2.869 2.912 2.869 2.889 400,780 +0.03(+1.18%)
Jul 03, 2003 2.901 2.901 2.855 2.855 119,197 -0.05(-1.58%)
Jul 02, 2003 2.833 2.914 2.833 2.901 411,577 +0.06(+2.29%)
Jul 01, 2003 2.859 2.864 2.781 2.836 627,082 -0.02(-0.75%)
Jun 30, 2003 2.884 2.884 2.828 2.857 561,869 -0.02(-0.52%)
Jun 27, 2003 2.877 2.920 2.870 2.872 285,037 -0.01(-0.36%)
Jun 26, 2003 2.836 2.903 2.799 2.883 659,041 +0.05(+1.92%)
Jun 25, 2003 2.863 2.865 2.816 2.828 630,537 -0.03(-0.99%)
Jun 24, 2003 2.888 2.888 2.823 2.857 866,773 -0.03(-1.10%)
Jun 23, 2003 2.924 2.926 2.866 2.889 836,974 -0.04(-1.21%)
Jun 20, 2003 3.034 3.034 2.923 2.924 531,638 -0.10(-3.16%)
Jun 19, 2003 3.027 3.045 2.976 3.019 450,445 -0.01(-0.19%)
Jun 18, 2003 3.068 3.074 3.014 3.025 345,500 -0.05(-1.58%)
Jun 17, 2003 3.074 3.080 3.045 3.074 283,742 -0.00(-0.08%)
Jun 16, 2003 3.033 3.076 3.017 3.076 307,063 +0.07(+2.39%)
Jun 13, 2003 3.040 3.040 2.989 3.004 266,035 -0.05(-1.63%)
Jun 12, 2003 3.084 3.085 3.025 3.054 260,852 -0.03(-1.12%)
Jun 11, 2003 3.022 3.097 2.999 3.089 443,535 +0.07(+2.22%)
Jun 10, 2003 2.987 3.036 2.985 3.022 457,787 +0.04(+1.30%)
Jun 09, 2003 3.085 3.091 2.982 2.983 954,444 -0.12(-3.74%)
Jun 06, 2003 3.074 3.143 3.074 3.099 889,231 +0.05(+1.59%)
Jun 05, 2003 3.010 3.068 2.981 3.050 618,445 +0.04(+1.33%)
Jun 04, 2003 2.937 3.016 2.932 3.010 440,512 +0.08(+2.65%)
Jun 03, 2003 2.935 2.940 2.894 2.933 579,144 -0.00(-0.08%)
Jun 02, 2003 2.909 2.946 2.907 2.935 706,979 +0.06(+2.16%)
May 30, 2003 2.880 2.899 2.873 2.873 489,746 +0.01(+0.26%)
May 29, 2003 2.874 2.922 2.857 2.865 1,006,269 -0.01(-0.22%)
May 28, 2003 2.864 2.884 2.851 2.872 948,398 +0.02(+0.79%)
May 27, 2003 2.871 2.887 2.828 2.849 748,439 -0.03(-0.93%)
May 23, 2003 2.836 2.881 2.831 2.876 697,478 +0.04(+1.43%)
May 22, 2003 2.816 2.843 2.798 2.835 573,098 +0.02(+0.68%)
May 21, 2003 2.816 2.860 2.788 2.816 526,455 +0.00(+0.02%)
May 20, 2003 2.823 2.849 2.757 2.816 693,591 -0.01(-0.23%)
May 19, 2003 2.880 2.887 2.776 2.822 545,458 -0.05(-1.91%)
May 16, 2003 2.938 2.952 2.877 2.877 337,726 -0.07(-2.40%)
May 15, 2003 2.964 2.981 2.935 2.948 342,908 -0.00(-0.06%)
May 14, 2003 2.987 3.004 2.935 2.949 336,430 -0.00(-0.10%)
May 13, 2003 3.007 3.007 2.949 2.952 288,060 -0.05(-1.73%)
May 12, 2003 2.961 3.007 2.944 3.004 242,713 +0.05(+1.57%)
May 09, 2003 2.975 2.999 2.946 2.958 282,014 -0.01(-0.23%)
May 08, 2003 2.938 2.980 2.923 2.965 688,409 +0.01(+0.33%)
May 07, 2003 2.912 2.999 2.900 2.955 801,128 +0.04(+1.47%)
May 06, 2003 2.865 2.914 2.865 2.912 355,001 +0.04(+1.47%)
May 05, 2003 2.883 2.899 2.848 2.870 378,322 -0.03(-0.94%)
May 02, 2003 2.880 2.913 2.871 2.897 464,697 +0.01(+0.34%)
May 01, 2003 2.944 2.944 2.857 2.887 362,775 -0.07(-2.33%)
Apr 30, 2003 2.918 2.958 2.876 2.956 682,362 +0.02(+0.83%)
Apr 29, 2003 2.958 2.975 2.897 2.932 936,305 +0.02(+0.58%)
Apr 28, 2003 2.836 2.915 2.831 2.915 611,967 +0.08(+2.75%)
Apr 25, 2003 2.834 2.848 2.816 2.837 440,944 -0.01(-0.18%)
Apr 24, 2003 2.819 2.848 2.793 2.842 663,792 +0.02(+0.82%)
Apr 23, 2003 2.864 2.867 2.810 2.819 567,484 -0.04(-1.38%)
Apr 22, 2003 2.796 2.868 2.781 2.858 580,872 +0.07(+2.55%)
Apr 21, 2003 2.803 2.808 2.770 2.787 387,392 -0.02(-0.58%)
Apr 17, 2003 2.836 2.842 2.785 2.803 497,952 -0.02(-0.76%)
Apr 16, 2003 2.808 2.828 2.795 2.825 485,859 +0.02(+0.81%)
Apr 15, 2003 2.768 2.813 2.745 2.802 431,011 +0.03(+1.25%)
Apr 14, 2003 2.747 2.772 2.739 2.768 406,826 +0.02(+0.76%)
Apr 11, 2003 2.767 2.772 2.739 2.747 611,967 +0.01(+0.21%)
Apr 10, 2003 2.798 2.798 2.640 2.741 2,023,335 -0.06(-2.03%)
Apr 09, 2003 2.877 2.877 2.798 2.798 399,916 -0.08(-2.76%)
Apr 08, 2003 2.863 2.900 2.848 2.877 354,569 +0.01(+0.34%)
Apr 07, 2003 2.894 2.917 2.864 2.867 268,626 +0.01(+0.26%)
Apr 04, 2003 2.891 2.909 2.831 2.860 299,721 -0.02(-0.66%)
Apr 03, 2003 2.878 2.888 2.860 2.879 223,279 +0.00(+0.06%)
Apr 02, 2003 2.808 2.893 2.808 2.877 550,640 +0.07(+2.47%)
Apr 01, 2003 2.790 2.809 2.768 2.808 377,458 +0.01(+0.52%)
Mar 31, 2003 2.755 2.793 2.744 2.793 704,388 +0.02(+0.67%)
Mar 28, 2003 2.751 2.797 2.751 2.775 382,641 +0.02(+0.84%)
Mar 27, 2003 2.738 2.759 2.692 2.751 408,122 +0.01(+0.49%)
Mar 26, 2003 2.813 2.813 2.711 2.738 623,196 -0.08(-2.67%)
Mar 25, 2003 2.734 2.819 2.732 2.813 364,934 +0.08(+2.90%)
Mar 24, 2003 2.810 2.810 2.703 2.734 541,571 -0.09(-3.32%)
Mar 21, 2003 2.764 2.842 2.764 2.828 637,447 +0.09(+3.19%)
Mar 20, 2003 2.694 2.744 2.671 2.740 561,869 +0.04(+1.50%)
Mar 19, 2003 2.697 2.709 2.681 2.700 478,085 +0.00(+0.11%)
Mar 18, 2003 2.688 2.714 2.657 2.697 731,164 +0.01(+0.30%)
Mar 17, 2003 2.642 2.692 2.605 2.689 491,474 +0.05(+1.77%)
Mar 14, 2003 2.590 2.657 2.581 2.642 811,925 +0.04(+1.42%)
Mar 13, 2003 2.562 2.618 2.554 2.605 836,974 +0.06(+2.39%)
Mar 12, 2003 2.564 2.568 2.512 2.544 920,326 -0.03(-1.06%)
Mar 11, 2003 2.608 2.640 2.562 2.571 710,434 -0.04(-1.62%)
Mar 10, 2003 2.668 2.669 2.613 2.614 338,590 -0.06(-2.27%)
Mar 07, 2003 2.677 2.702 2.663 2.674 583,895 -0.01(-0.45%)
Mar 06, 2003 2.677 2.696 2.663 2.687 548,913 +0.00(+0.13%)
Mar 05, 2003 2.698 2.708 2.651 2.683 752,326 -0.02(-0.73%)
Mar 04, 2003 2.767 2.769 2.695 2.703 655,154 -0.06(-2.32%)
Mar 03, 2003 2.808 2.808 2.764 2.767 578,712 -0.03(-1.04%)
Feb 28, 2003 2.781 2.830 2.775 2.796 819,267 +0.01(+0.31%)
Feb 27, 2003 2.773 2.790 2.765 2.787 879,729 +0.01(+0.23%)
Feb 26, 2003 2.735 2.813 2.706 2.781 1,460,170 +0.12(+4.39%)
Feb 25, 2003 2.666 2.671 2.634 2.664 617,149 -0.00(-0.07%)
Feb 24, 2003 2.708 2.708 2.657 2.666 345,500 -0.04(-1.60%)
Feb 21, 2003 2.660 2.709 2.628 2.709 1,004,973 +0.04(+1.52%)
Feb 20, 2003 2.722 2.729 2.639 2.669 810,198 -0.06(-2.16%)
Feb 19, 2003 2.765 2.765 2.724 2.728 526,887 -0.05(-1.75%)
Feb 18, 2003 2.662 2.776 2.651 2.776 419,350 +0.12(+4.49%)
Feb 14, 2003 2.645 2.678 2.645 2.657 348,955 +0.01(+0.44%)
Feb 13, 2003 2.651 2.653 2.609 2.645 507,021 -0.01(-0.22%)
Feb 12, 2003 2.697 2.703 2.651 2.651 383,937 -0.05(-1.70%)
Feb 11, 2003 2.706 2.718 2.674 2.697 467,720 -0.00(-0.13%)
Feb 10, 2003 2.677 2.714 2.667 2.700 407,258 +0.02(+0.86%)
Feb 07, 2003 2.712 2.717 2.677 2.677 267,762 -0.03(-1.28%)
Feb 06, 2003 2.744 2.746 2.701 2.712 625,787 -0.03(-1.16%)
Feb 05, 2003 2.743 2.756 2.735 2.744 424,965 +0.00(+0.02%)
Feb 04, 2003 2.738 2.768 2.733 2.743 752,326 -0.00(-0.13%)
Feb 03, 2003 2.748 2.776 2.735 2.747 453,469 -0.00(-0.08%)
Jan 31, 2003 2.720 2.761 2.714 2.749 813,221 +0.03(+1.09%)
Jan 30, 2003 2.741 2.755 2.718 2.720 735,483 -0.02(-0.57%)
Jan 29, 2003 2.755 2.757 2.714 2.735 500,975 -0.03(-1.01%)
Jan 28, 2003 2.781 2.802 2.751 2.763 658,609 -0.02(-0.56%)
Jan 27, 2003 2.750 2.799 2.721 2.779 1,181,178 -0.04(-1.34%)
Jan 24, 2003 2.865 2.865 2.797 2.816 321,747 -0.04(-1.34%)
Jan 23, 2003 2.829 2.868 2.816 2.854 689,272 +0.03(+1.11%)
Jan 22, 2003 2.860 2.894 2.822 2.823 675,884 -0.04(-1.28%)
Jan 21, 2003 2.949 2.958 2.857 2.860 934,146 -0.09(-3.02%)
Jan 17, 2003 2.970 2.980 2.943 2.949 631,401 -0.03(-1.09%)
Jan 16, 2003 2.940 2.987 2.923 2.981 332,543 +0.04(+1.40%)
Jan 15, 2003 2.929 2.944 2.909 2.940 380,913 +0.01(+0.38%)
Jan 14, 2003 2.944 2.952 2.883 2.929 1,726,205 -0.03(-1.00%)
Jan 13, 2003 3.058 3.080 2.944 2.959 991,153 -0.09(-3.02%)
Jan 10, 2003 3.051 3.062 3.010 3.051 833,519 -0.02(-0.57%)
Jan 09, 2003 3.088 3.114 3.047 3.068 384,369 -0.01(-0.19%)
Jan 08, 2003 3.080 3.109 3.056 3.074 240,554 -0.01(-0.21%)
Jan 07, 2003 3.105 3.126 3.068 3.080 328,657 -0.03(-0.99%)
Jan 06, 2003 3.117 3.136 3.091 3.111 640,039 -0.01(-0.30%)
Jan 03, 2003 3.168 3.184 3.114 3.120 289,788 -0.05(-1.52%)
Jan 02, 2003 3.069 3.195 3.039 3.168 685,386 +0.10(+3.24%)
Dec 31, 2002 3.080 3.149 3.062 3.069 991,585 +0.03(+1.14%)
Dec 30, 2002 3.010 3.046 2.970 3.034 578,712 +0.06(+1.89%)
Dec 27, 2002 3.033 3.056 2.958 2.978 397,325 -0.06(-1.83%)
Dec 26, 2002 3.042 3.043 3.025 3.033 470,744 -0.00(-0.10%)
Dec 24, 2002 3.004 3.051 3.004 3.036 340,749 +0.04(+1.45%)
Dec 23, 2002 3.036 3.051 2.968 2.993 800,264 -0.04(-1.39%)
Dec 20, 2002 3.259 3.259 3.022 3.035 5,605,309 -0.29(-8.63%)
Dec 19, 2002 3.279 3.366 3.279 3.322 1,091,348 +0.03(+0.99%)
Dec 18, 2002 3.294 3.304 3.271 3.289 677,180 -0.00(-0.14%)
Dec 17, 2002 3.208 3.294 3.207 3.294 1,399,275 +0.09(+2.69%)
Dec 16, 2002 3.144 3.208 3.137 3.208 757,077 +0.06(+2.03%)
Dec 13, 2002 3.137 3.146 3.111 3.144 732,892 -0.01(-0.26%)
Dec 12, 2002 3.157 3.166 3.103 3.152 676,748 -0.01(-0.17%)
Dec 11, 2002 3.068 3.157 3.042 3.157 419,350 +0.07(+2.13%)
Dec 10, 2002 3.054 3.092 3.013 3.091 454,764 +0.04(+1.27%)
Dec 09, 2002 3.056 3.074 3.034 3.052 258,261 -0.02(-0.53%)
Dec 06, 2002 3.045 3.082 3.033 3.069 263,012 +0.01(+0.47%)
Dec 05, 2002 3.126 3.143 3.051 3.054 780,398 -0.07(-2.30%)
Dec 04, 2002 3.071 3.143 3.051 3.126 365,798 +0.05(+1.50%)
Dec 03, 2002 3.068 3.110 3.030 3.080 576,985 +0.01(+0.34%)
Dec 02, 2002 3.137 3.137 3.051 3.069 491,042 -0.02(-0.53%)
Nov 29, 2002 3.126 3.146 3.080 3.085 248,760 -0.01(-0.37%)
Nov 27, 2002 3.001 3.097 3.001 3.097 590,373 +0.09(+2.88%)
Nov 26, 2002 2.984 3.030 2.970 3.010 648,244 +0.03(+0.87%)
Nov 25, 2002 2.971 3.014 2.971 2.984 324,338 +0.02(+0.72%)
Nov 22, 2002 2.953 2.974 2.931 2.963 405,962 -0.00(-0.16%)
Nov 21, 2002 2.877 3.010 2.877 2.967 544,594 +0.11(+3.87%)
Nov 20, 2002 2.764 2.871 2.755 2.857 1,036,500 +0.08(+2.81%)
Nov 19, 2002 2.814 2.862 2.773 2.779 940,192 -0.02(-0.79%)
Nov 18, 2002 2.847 2.883 2.801 2.801 519,114 -0.04(-1.43%)
Nov 15, 2002 2.834 2.865 2.824 2.841 423,669 +0.01(+0.18%)
Nov 14, 2002 2.822 2.842 2.802 2.836 582,599 +0.06(+2.19%)
Nov 13, 2002 2.716 2.819 2.716 2.775 484,132 +0.06(+2.17%)
Nov 12, 2002 2.726 2.753 2.707 2.716 481,109 +0.01(+0.39%)
Nov 11, 2002 2.805 2.805 2.702 2.706 647,812 -0.11(-4.02%)
Nov 08, 2002 2.889 2.923 2.818 2.819 292,811 -0.08(-2.89%)
Nov 07, 2002 2.952 2.954 2.883 2.903 876,274 -0.06(-2.11%)
Nov 06, 2002 2.865 2.966 2.836 2.966 421,942 +0.11(+3.92%)
Nov 05, 2002 2.927 2.933 2.834 2.854 362,343 -0.06(-2.03%)
Nov 04, 2002 2.878 2.952 2.842 2.913 818,835 +0.09(+3.28%)
Nov 01, 2002 2.802 2.822 2.754 2.820 753,190 +0.01(+0.23%)
Oct 31, 2002 2.812 2.814 2.726 2.814 980,356 +0.00(+0.06%)
Oct 30, 2002 2.850 2.918 2.755 2.812 1,119,420 -0.02(-0.82%)
Oct 29, 2002 3.051 3.051 2.795 2.835 1,396,684 -0.22(-7.15%)
Oct 28, 2002 3.016 3.067 2.993 3.054 752,758 +0.06(+1.93%)
Oct 25, 2002 2.883 2.998 2.835 2.996 323,906 +0.11(+3.92%)
Oct 24, 2002 2.970 2.970 2.877 2.883 361,047 -0.06(-2.01%)
Oct 23, 2002 2.796 2.944 2.796 2.942 1,150,947 +0.05(+1.74%)
Oct 22, 2002 2.952 2.952 2.877 2.891 635,288 -0.06(-2.06%)
Oct 21, 2002 2.910 3.007 2.889 2.952 498,384 +0.04(+1.39%)
Oct 18, 2002 2.993 2.993 2.894 2.912 364,070 -0.08(-2.71%)
Oct 17, 2002 2.918 2.999 2.918 2.993 304,040 +0.13(+4.42%)
Oct 16, 2002 2.909 2.918 2.854 2.866 292,811 -0.04(-1.47%)
Oct 15, 2002 2.831 2.932 2.827 2.909 659,905 +0.14(+5.21%)
Oct 14, 2002 2.773 2.792 2.750 2.765 1,468,375 -0.05(-1.67%)
Oct 11, 2002 2.738 2.834 2.732 2.812 1,816,899 +0.13(+4.95%)
Oct 10, 2002 2.706 2.706 2.588 2.679 2,156,353 -0.04(-1.53%)
Oct 09, 2002 2.794 2.805 2.693 2.721 827,041 -0.08(-2.69%)
Oct 08, 2002 2.825 2.836 2.738 2.796 833,519 -0.01(-0.41%)
Oct 07, 2002 2.825 2.877 2.788 2.808 807,174 -0.07(-2.30%)
Oct 04, 2002 2.967 2.967 2.848 2.874 592,101 -0.08(-2.84%)
Oct 03, 2002 3.022 3.048 2.935 2.957 716,049 -0.05(-1.71%)
Oct 02, 2002 3.022 3.111 2.999 3.009 979,493 -0.04(-1.18%)
Oct 01, 2002 2.894 3.045 2.869 3.045 1,203,636 +0.17(+5.83%)
Sep 30, 2002 2.794 2.883 2.770 2.877 476,358 +0.07(+2.43%)
Sep 27, 2002 2.909 2.918 2.798 2.809 553,664 -0.11(-3.84%)
Sep 26, 2002 2.813 2.925 2.813 2.921 633,992 +0.13(+4.71%)
Sep 25, 2002 2.677 2.808 2.663 2.790 1,319,378 +0.13(+4.99%)
Sep 24, 2002 2.663 2.692 2.640 2.657 1,312,037 -0.07(-2.73%)
Sep 23, 2002 2.880 2.880 2.715 2.732 860,295 -0.16(-5.64%)
Sep 20, 2002 2.952 2.952 2.871 2.895 493,201 -0.04(-1.46%)
Sep 19, 2002 3.010 3.025 2.938 2.938 571,802 -0.08(-2.50%)
Sep 18, 2002 3.010 3.046 2.996 3.013 480,245 -0.01(-0.19%)
Sep 17, 2002 3.039 3.068 3.010 3.019 252,215 +0.01(+0.23%)
Sep 16, 2002 3.010 3.043 3.010 3.012 233,644 +0.00(+0.08%)
Sep 13, 2002 2.961 3.010 2.951 3.010 415,464 +0.03(+0.97%)
Sep 12, 2002 2.981 2.996 2.959 2.981 443,535 -0.03(-1.08%)
Sep 11, 2002 3.060 3.062 3.010 3.013 271,649 -0.04(-1.36%)
Sep 10, 2002 3.065 3.065 2.959 3.055 414,600 -0.00(-0.02%)
Sep 09, 2002 3.126 3.126 3.048 3.055 460,379 -0.00(-0.13%)
Sep 06, 2002 3.103 3.103 3.045 3.059 190,025 +0.01(+0.28%)
Sep 05, 2002 3.027 3.103 3.010 3.051 206,004 -0.03(-0.87%)
Sep 04, 2002 2.973 3.111 2.964 3.077 389,119 +0.10(+3.52%)
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.