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

Synopsys Inc (NQ: SNPS )

554.54 +4.66 (+0.85%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 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 (%)
Sep 30, 2004 15.73 15.83 15.54 15.76 1,158,600 +0.13(+0.83%)
Sep 29, 2004 15.62 15.77 15.46 15.63 1,395,900 +0.07(+0.45%)
Sep 28, 2004 15.65 15.65 15.42 15.56 1,066,400 -0.01(-0.06%)
Sep 27, 2004 15.79 15.84 15.48 15.57 1,804,300 -0.04(-0.26%)
Sep 24, 2004 15.95 16.15 15.53 15.61 2,073,200 -0.37(-2.32%)
Sep 23, 2004 16.33 16.33 15.96 15.98 1,993,800 -0.23(-1.42%)
Sep 22, 2004 16.62 16.66 16.07 16.21 1,473,200 -0.45(-2.70%)
Sep 21, 2004 16.89 16.98 16.51 16.66 1,634,100 -0.06(-0.36%)
Sep 20, 2004 16.97 17.01 16.67 16.72 1,629,500 -0.29(-1.70%)
Sep 17, 2004 17.04 17.20 16.82 17.01 1,818,200 +0.13(+0.77%)
Sep 16, 2004 16.79 17.00 16.73 16.88 1,378,100 +0.28(+1.69%)
Sep 15, 2004 16.86 16.99 16.54 16.60 1,593,700 -0.32(-1.89%)
Sep 14, 2004 16.94 17.07 16.76 16.92 1,500,700 +0.09(+0.53%)
Sep 13, 2004 17.15 17.20 16.73 16.83 1,775,400 -0.02(-0.12%)
Sep 10, 2004 16.51 16.88 16.45 16.85 2,058,700 +0.39(+2.37%)
Sep 09, 2004 16.47 16.54 16.25 16.46 1,496,300 +0.27(+1.67%)
Sep 08, 2004 15.99 16.30 15.90 16.19 1,436,400 +0.09(+0.56%)
Sep 07, 2004 15.97 16.16 15.93 16.10 1,897,300 +0.10(+0.63%)
Sep 03, 2004 16.02 16.36 15.91 16.00 2,428,700 -0.10(-0.62%)
Sep 02, 2004 16.03 16.16 15.79 16.10 2,818,100 +0.30(+1.90%)
Sep 01, 2004 15.56 16.00 15.50 15.80 2,542,200 -0.16(-1.00%)
Aug 31, 2004 15.90 15.98 15.62 15.96 1,883,300 +0.09(+0.57%)
Aug 30, 2004 15.79 15.90 15.60 15.87 1,898,600 +0.04(+0.25%)
Aug 27, 2004 15.69 15.89 15.51 15.83 2,464,300 +0.22(+1.41%)
Aug 26, 2004 15.42 15.72 15.40 15.61 2,463,200 +0.20(+1.30%)
Aug 25, 2004 14.89 15.67 14.84 15.41 4,189,000 +0.35(+2.32%)
Aug 24, 2004 15.37 15.37 14.97 15.06 3,190,200 -0.12(-0.79%)
Aug 23, 2004 14.94 15.29 14.89 15.18 4,772,800 +0.38(+2.57%)
Aug 20, 2004 14.55 15.03 14.34 14.80 11,186,200 +0.15(+1.02%)
Aug 19, 2004 14.93 15.75 14.45 14.65 30,420,900 -5.65(-27.83%)
Aug 17, 2004 20.42 20.77 20.03 20.30 1,030,800 -0.13(-0.64%)
Aug 16, 2004 20.03 20.64 20.02 20.43 1,037,600 +0.41(+2.05%)
Aug 13, 2004 20.00 20.21 19.93 20.02 742,900 +0.06(+0.30%)
Aug 12, 2004 20.05 20.28 19.90 19.96 1,096,200 -0.30(-1.48%)
Aug 11, 2004 20.19 20.49 19.90 20.26 1,147,800 -0.51(-2.46%)
Aug 10, 2004 20.60 20.78 20.40 20.77 1,107,900 +0.22(+1.07%)
Aug 09, 2004 20.21 20.57 19.95 20.55 1,396,200 +0.35(+1.73%)
Aug 06, 2004 20.53 20.87 20.19 20.20 1,051,500 -0.42(-2.04%)
Aug 05, 2004 21.29 21.31 20.61 20.62 1,169,600 -0.63(-2.96%)
Aug 04, 2004 20.94 21.45 20.74 21.25 1,984,000 +0.42(+2.02%)
Aug 03, 2004 20.53 21.17 20.50 20.83 5,183,400 -0.22(-1.05%)
Aug 02, 2004 21.93 23.00 18.67 21.05 12,594,300 -4.20(-16.63%)
Jul 30, 2004 25.02 25.58 24.73 25.25 1,534,600 +0.26(+1.04%)
Jul 29, 2004 25.17 25.35 24.69 24.99 855,300 +0.14(+0.56%)
Jul 28, 2004 24.00 24.93 23.85 24.85 1,363,700 +0.84(+3.50%)
Jul 27, 2004 24.06 24.17 23.69 24.01 1,751,300 +0.10(+0.42%)
Jul 26, 2004 24.15 24.55 23.65 23.91 2,258,600 -0.21(-0.87%)
Jul 23, 2004 24.48 24.61 23.91 24.12 1,202,100 -0.58(-2.35%)
Jul 22, 2004 24.95 25.02 24.23 24.70 1,788,700 +0.05(+0.20%)
Jul 21, 2004 25.73 26.14 24.53 24.65 1,341,800 -1.04(-4.05%)
Jul 20, 2004 25.21 25.69 25.02 25.69 858,200 +0.48(+1.90%)
Jul 19, 2004 25.14 25.64 24.99 25.21 964,800 +0.29(+1.16%)
Jul 16, 2004 25.70 25.75 24.89 24.92 992,500 -0.74(-2.88%)
Jul 15, 2004 26.10 26.44 25.65 25.66 1,739,000 -0.50(-1.91%)
Jul 14, 2004 26.36 27.11 26.11 26.16 805,600 -0.54(-2.02%)
Jul 13, 2004 26.50 27.05 26.35 26.70 1,142,800 +0.38(+1.44%)
Jul 12, 2004 26.31 26.75 26.07 26.32 985,100 -0.29(-1.09%)
Jul 09, 2004 26.31 27.01 26.26 26.61 1,107,600 +0.31(+1.18%)
Jul 08, 2004 26.55 26.76 26.17 26.30 802,600 -0.24(-0.90%)
Jul 07, 2004 26.83 27.20 26.49 26.54 866,300 -0.07(-0.26%)
Jul 06, 2004 27.87 28.08 26.53 26.61 1,030,400 -1.03(-3.73%)
Jul 02, 2004 27.83 28.18 27.14 27.64 811,100 -0.47(-1.67%)
Jul 01, 2004 28.27 28.51 27.62 28.11 1,208,200 -0.32(-1.13%)
Jun 30, 2004 28.26 28.73 28.21 28.43 1,690,800 -0.03(-0.11%)
Jun 29, 2004 28.15 28.90 28.15 28.46 1,352,800 +0.19(+0.67%)
Jun 28, 2004 29.03 29.11 28.01 28.27 1,987,000 -1.04(-3.55%)
Jun 25, 2004 29.30 29.39 28.62 29.31 1,353,800 -0.06(-0.20%)
Jun 24, 2004 29.51 29.70 29.00 29.37 984,300 -0.19(-0.64%)
Jun 23, 2004 29.48 29.56 29.17 29.56 988,500 +0.08(+0.27%)
Jun 22, 2004 29.40 29.59 29.09 29.48 820,500 +0.12(+0.41%)
Jun 21, 2004 29.85 29.95 29.36 29.36 1,047,400 -0.53(-1.77%)
Jun 18, 2004 29.58 30.34 29.53 29.89 2,023,400 -0.05(-0.17%)
Jun 17, 2004 30.20 30.25 29.50 29.94 1,088,400 -0.39(-1.29%)
Jun 16, 2004 30.00 30.33 29.97 30.33 1,081,900 +0.18(+0.60%)
Jun 15, 2004 29.65 30.32 29.61 30.15 1,295,700 +0.59(+2.00%)
Jun 14, 2004 30.00 30.00 29.46 29.56 768,500 -0.56(-1.86%)
Jun 10, 2004 29.83 30.45 29.73 30.12 1,592,600 +0.45(+1.52%)
Jun 09, 2004 30.31 30.35 29.48 29.67 1,416,900 -0.78(-2.56%)
Jun 08, 2004 30.40 30.70 30.25 30.45 1,957,100 -0.05(-0.16%)
Jun 07, 2004 30.08 30.51 29.85 30.50 1,029,400 +0.73(+2.45%)
Jun 04, 2004 30.00 30.25 29.67 29.77 1,165,300 +0.22(+0.74%)
Jun 03, 2004 29.42 29.95 29.40 29.55 1,093,500 -0.10(-0.34%)
Jun 02, 2004 29.61 29.80 29.25 29.65 1,070,300 -0.08(-0.27%)
Jun 01, 2004 29.25 29.84 29.25 29.73 1,094,700 +0.13(+0.44%)
May 28, 2004 29.46 29.63 29.30 29.60 746,800 -0.03(-0.10%)
May 27, 2004 29.92 29.94 29.11 29.63 899,100 -0.24(-0.80%)
May 26, 2004 29.40 29.89 29.19 29.87 1,056,800 +0.36(+1.22%)
May 25, 2004 29.47 29.60 28.92 29.51 1,347,500 +0.14(+0.48%)
May 24, 2004 29.97 30.45 29.14 29.37 2,240,700 -0.35(-1.18%)
May 21, 2004 28.69 29.80 28.17 29.72 2,908,000 +1.45(+5.13%)
May 20, 2004 26.96 28.66 26.90 28.27 4,780,200 +2.95(+11.65%)
May 19, 2004 25.71 25.76 25.17 25.32 1,741,100 +0.02(+0.08%)
May 18, 2004 25.50 25.57 25.20 25.30 1,225,100 +0.11(+0.44%)
May 17, 2004 25.40 25.70 25.00 25.19 1,615,600 -0.58(-2.25%)
May 14, 2004 25.78 25.98 25.42 25.77 1,125,500 -0.10(-0.39%)
May 13, 2004 26.05 26.59 25.61 25.87 1,815,100 -0.56(-2.12%)
May 12, 2004 26.10 26.56 26.02 26.43 1,895,200 -0.14(-0.53%)
May 11, 2004 26.90 26.90 26.35 26.57 1,510,700 -0.05(-0.19%)
May 10, 2004 26.44 26.88 26.44 26.62 1,150,200 -0.08(-0.30%)
May 07, 2004 26.85 27.35 26.58 26.70 1,095,500 -0.12(-0.45%)
May 06, 2004 26.71 27.01 26.61 26.82 1,103,500 -0.35(-1.29%)
May 05, 2004 27.22 27.29 26.52 27.17 1,154,000 +0.07(+0.26%)
May 04, 2004 26.56 27.20 26.55 27.10 1,503,400 +0.31(+1.16%)
May 03, 2004 26.95 27.11 26.55 26.79 2,396,300 +0.06(+0.22%)
Apr 30, 2004 27.10 27.27 26.57 26.73 2,789,100 -0.20(-0.74%)
Apr 29, 2004 27.67 27.69 26.90 26.93 1,305,800 -0.73(-2.64%)
Apr 28, 2004 28.10 28.25 27.45 27.66 738,600 -0.62(-2.19%)
Apr 27, 2004 28.50 28.55 27.96 28.28 889,200 +0.00(+0.00%)
Apr 26, 2004 28.90 28.97 28.25 28.28 953,900 -0.49(-1.70%)
Apr 23, 2004 28.38 29.01 28.16 28.77 2,502,100 +0.37(+1.30%)
Apr 22, 2004 28.10 28.52 27.92 28.40 2,317,200 +0.04(+0.14%)
Apr 21, 2004 28.66 28.90 28.02 28.36 1,391,600 -0.24(-0.84%)
Apr 20, 2004 29.40 29.73 28.60 28.60 1,365,800 -0.80(-2.72%)
Apr 19, 2004 30.50 30.50 27.55 29.40 3,142,800 +0.72(+2.51%)
Apr 16, 2004 28.95 29.40 28.60 28.68 1,485,000 -0.47(-1.61%)
Apr 15, 2004 29.24 29.52 28.82 29.15 1,002,500 +0.10(+0.34%)
Apr 14, 2004 29.20 29.63 28.84 29.05 912,600 -0.25(-0.85%)
Apr 13, 2004 29.74 29.75 29.21 29.30 711,100 -0.33(-1.11%)
Apr 12, 2004 29.44 29.76 29.26 29.63 696,400 +0.21(+0.71%)
Apr 08, 2004 29.99 30.10 29.41 29.42 1,141,800 -0.30(-1.01%)
Apr 07, 2004 29.91 30.00 29.23 29.72 740,400 -0.14(-0.47%)
Apr 06, 2004 30.58 30.77 29.59 29.86 1,392,000 -0.92(-2.99%)
Apr 05, 2004 30.05 30.98 29.91 30.78 868,200 +0.22(+0.72%)
Apr 02, 2004 29.94 30.60 29.25 30.56 1,371,800 +1.30(+4.44%)
Apr 01, 2004 28.75 29.42 28.73 29.26 1,348,300 +0.53(+1.84%)
Mar 31, 2004 29.23 29.24 28.51 28.73 886,500 -0.28(-0.97%)
Mar 30, 2004 28.83 29.17 28.70 29.01 793,100 -0.09(-0.31%)
Mar 29, 2004 28.84 29.22 28.72 29.10 1,443,500 +0.63(+2.21%)
Mar 26, 2004 28.52 28.94 28.31 28.47 912,900 -0.23(-0.80%)
Mar 25, 2004 28.31 28.78 28.15 28.70 1,065,700 +0.57(+2.03%)
Mar 24, 2004 28.01 28.43 27.94 28.13 732,400 +0.15(+0.54%)
Mar 23, 2004 27.73 28.45 27.72 27.98 1,018,600 +0.39(+1.41%)
Mar 22, 2004 27.66 27.81 27.41 27.59 1,367,700 -0.42(-1.50%)
Mar 19, 2004 28.86 28.89 27.98 28.01 888,200 -0.61(-2.13%)
Mar 18, 2004 28.05 28.98 27.96 28.62 1,100,500 +0.15(+0.53%)
Mar 17, 2004 27.83 28.62 27.50 28.47 1,461,800 +0.91(+3.30%)
Mar 16, 2004 27.83 28.01 27.22 27.56 1,669,900 +0.07(+0.25%)
Mar 15, 2004 27.99 28.11 27.46 27.49 1,494,700 -0.79(-2.79%)
Mar 12, 2004 28.09 28.38 27.81 28.28 1,961,000 +0.35(+1.25%)
Mar 11, 2004 28.80 29.20 27.88 27.93 2,384,200 -1.04(-3.59%)
Mar 10, 2004 29.46 29.66 28.90 28.97 1,539,600 -0.55(-1.86%)
Mar 09, 2004 30.05 30.05 29.20 29.52 1,716,400 -0.30(-1.01%)
Mar 08, 2004 30.30 30.61 29.79 29.82 1,184,400 -0.53(-1.75%)
Mar 05, 2004 29.70 31.33 29.60 30.35 2,238,500 +0.06(+0.20%)
Mar 04, 2004 29.74 30.73 29.70 30.29 1,577,200 +0.45(+1.51%)
Mar 03, 2004 29.71 30.14 29.68 29.84 1,371,000 -0.19(-0.63%)
Mar 02, 2004 29.61 31.00 29.61 30.03 2,832,500 +0.38(+1.28%)
Mar 01, 2004 29.61 30.03 29.22 29.65 1,865,100 +0.03(+0.10%)
Feb 27, 2004 30.28 30.30 29.48 29.62 2,343,500 -0.50(-1.66%)
Feb 26, 2004 29.94 30.24 29.80 30.12 3,960,700 +0.29(+0.97%)
Feb 25, 2004 29.76 30.42 29.65 29.83 4,211,500 -0.05(-0.17%)
Feb 24, 2004 29.85 30.28 27.95 29.88 13,757,500 -4.55(-13.22%)
Feb 23, 2004 35.61 35.78 33.64 34.43 2,800,300 -1.14(-3.20%)
Feb 20, 2004 35.21 36.00 35.15 35.57 1,694,800 +0.27(+0.76%)
Feb 19, 2004 35.72 35.90 35.14 35.30 2,228,300 -0.16(-0.45%)
Feb 18, 2004 35.76 36.00 35.17 35.46 1,784,100 -0.44(-1.23%)
Feb 17, 2004 35.83 36.24 35.73 35.90 1,001,100 +0.64(+1.82%)
Feb 13, 2004 35.57 36.00 35.20 35.26 950,000 -0.47(-1.32%)
Feb 12, 2004 35.50 36.14 35.47 35.73 1,179,500 -0.13(-0.36%)
Feb 11, 2004 35.45 36.20 35.39 35.86 3,281,600 +0.18(+0.50%)
Feb 10, 2004 36.35 36.77 35.53 35.68 1,176,800 -0.67(-1.84%)
Feb 09, 2004 35.82 36.72 35.80 36.35 1,159,500 +0.26(+0.72%)
Feb 06, 2004 35.47 36.33 35.05 36.09 1,016,800 +0.90(+2.56%)
Feb 05, 2004 34.65 35.56 34.45 35.19 1,488,600 +0.67(+1.94%)
Feb 04, 2004 34.81 35.60 34.44 34.52 1,301,600 -0.83(-2.35%)
Feb 03, 2004 35.50 35.65 35.09 35.35 690,600 -0.17(-0.48%)
Feb 02, 2004 35.25 35.90 35.02 35.52 1,311,000 +0.23(+0.65%)
Jan 30, 2004 35.34 35.82 34.89 35.29 1,821,600 -0.20(-0.56%)
Jan 29, 2004 35.62 35.65 34.50 35.49 1,975,600 +0.23(+0.65%)
Jan 28, 2004 37.50 37.50 35.00 35.26 3,851,200 -2.06(-5.52%)
Jan 27, 2004 37.41 37.50 36.99 37.32 1,994,300 -0.04(-0.11%)
Jan 26, 2004 36.80 37.45 36.13 37.36 1,558,200 +0.36(+0.97%)
Jan 23, 2004 36.51 37.23 36.49 37.00 1,252,800 +0.40(+1.09%)
Jan 22, 2004 36.01 36.85 35.96 36.60 1,650,000 +0.42(+1.16%)
Jan 21, 2004 36.36 36.90 35.86 36.18 1,116,000 -0.93(-2.51%)
Jan 20, 2004 36.74 37.45 36.70 37.11 2,471,100 +0.06(+0.16%)
Jan 16, 2004 36.37 37.10 36.30 37.05 1,861,500 +0.88(+2.43%)
Jan 15, 2004 35.34 36.67 35.23 36.17 1,660,335 +0.47(+1.32%)
Jan 14, 2004 35.95 36.15 35.37 35.70 692,710 -0.17(-0.47%)
Jan 13, 2004 36.14 36.55 35.52 35.87 1,471,825 -0.80(-2.18%)
Jan 12, 2004 35.59 36.67 35.57 36.67 1,895,720 +1.01(+2.83%)
Jan 09, 2004 35.07 36.02 35.07 35.66 1,162,489 -0.13(-0.36%)
Jan 08, 2004 36.75 36.75 35.48 35.79 1,857,923 -0.39(-1.08%)
Jan 07, 2004 35.26 36.65 35.25 36.18 3,301,497 +0.44(+1.23%)
Jan 06, 2004 34.49 35.96 34.23 35.74 2,850,000 +1.05(+3.03%)
Jan 05, 2004 34.78 34.96 34.35 34.69 2,453,900 +1.02(+3.03%)
Jan 02, 2004 33.73 34.29 33.47 33.67 1,003,200 -0.19(-0.56%)
Dec 31, 2003 34.39 34.49 33.71 33.86 940,000 -0.41(-1.20%)
Dec 30, 2003 34.19 34.61 33.82 34.27 1,031,083 -0.48(-1.38%)
Dec 29, 2003 33.80 34.76 33.66 34.75 1,430,192 +0.62(+1.82%)
Dec 26, 2003 33.87 34.28 33.62 34.13 450,286 +0.53(+1.58%)
Dec 24, 2003 34.02 34.09 33.60 33.60 497,240 -0.62(-1.81%)
Dec 23, 2003 34.06 34.52 33.60 34.22 1,395,907 +0.35(+1.03%)
Dec 22, 2003 33.47 34.06 33.32 33.87 1,705,271 +0.51(+1.53%)
Dec 19, 2003 33.81 33.95 33.10 33.36 2,122,355 -0.39(-1.16%)
Dec 18, 2003 33.28 33.91 32.83 33.75 2,347,504 +0.84(+2.55%)
Dec 17, 2003 33.50 33.50 32.54 32.91 2,036,632 -0.53(-1.58%)
Dec 16, 2003 34.41 34.44 32.89 33.44 2,463,209 -0.35(-1.04%)
Dec 15, 2003 34.61 34.83 33.06 33.79 3,272,245 -0.48(-1.40%)
Dec 12, 2003 33.17 34.33 33.00 34.27 1,922,643 +0.82(+2.45%)
Dec 11, 2003 32.92 33.81 32.33 33.45 2,181,000 +0.78(+2.39%)
Dec 10, 2003 32.15 32.76 31.37 32.67 2,614,186 +0.88(+2.77%)
Dec 09, 2003 32.09 32.30 31.66 31.79 2,749,842 +0.00(+0.00%)
Dec 08, 2003 30.55 32.03 30.55 31.79 2,788,713 +1.24(+4.06%)
Dec 05, 2003 31.20 31.29 30.48 30.55 1,013,921 -0.65(-2.08%)
Dec 04, 2003 31.00 31.48 30.19 31.20 5,171,888 -0.05(-0.16%)
Dec 03, 2003 31.20 31.25 30.12 31.25 3,159,598 +0.25(+0.81%)
Dec 02, 2003 30.75 31.55 30.56 31.00 1,507,512 +0.15(+0.49%)
Dec 01, 2003 30.09 31.58 30.09 30.85 2,695,402 +0.89(+2.97%)
Nov 28, 2003 29.50 30.00 29.50 29.96 362,116 +0.39(+1.32%)
Nov 26, 2003 29.71 29.82 28.99 29.57 1,430,344 +0.28(+0.96%)
Nov 25, 2003 29.80 29.91 29.17 29.29 1,517,093 -0.40(-1.35%)
Nov 24, 2003 29.62 29.90 29.12 29.69 1,368,737 +0.55(+1.89%)
Nov 21, 2003 29.15 29.69 28.81 29.14 1,049,412 -0.01(-0.03%)
Nov 20, 2003 28.60 29.98 28.50 29.15 1,153,881 +0.00(+0.00%)
Nov 19, 2003 29.20 29.59 28.38 29.15 1,352,777 +0.25(+0.87%)
Nov 18, 2003 30.20 30.38 28.75 28.90 1,809,107 -1.06(-3.54%)
Nov 17, 2003 29.79 30.44 29.60 29.96 1,855,231 -0.32(-1.06%)
Nov 14, 2003 30.57 31.53 30.28 30.28 1,619,749 -0.49(-1.59%)
Nov 13, 2003 30.46 30.95 30.35 30.77 1,194,004 -0.10(-0.32%)
Nov 12, 2003 30.10 30.95 29.92 30.87 1,215,011 +0.81(+2.69%)
Nov 11, 2003 30.30 30.40 29.51 30.06 1,865,418 -0.24(-0.79%)
Nov 10, 2003 30.76 31.39 30.06 30.30 2,757,808 -0.55(-1.78%)
Nov 07, 2003 31.72 31.96 30.85 30.85 2,297,922 -0.81(-2.56%)
Nov 06, 2003 31.90 31.96 31.20 31.66 2,109,114 -0.12(-0.38%)
Nov 05, 2003 31.44 32.10 31.10 31.78 1,579,380 +0.26(+0.82%)
Nov 04, 2003 31.72 32.21 30.91 31.52 1,549,413 -0.64(-1.99%)
Nov 03, 2003 31.61 32.52 31.58 32.16 1,032,502 +0.44(+1.39%)
Oct 31, 2003 31.90 32.45 31.62 31.72 1,713,228 -0.24(-0.75%)
Oct 30, 2003 32.29 32.83 31.86 31.96 1,253,856 -0.33(-1.02%)
Oct 29, 2003 32.25 32.62 31.86 32.29 1,711,054 -0.19(-0.58%)
Oct 28, 2003 31.74 32.50 31.44 32.48 1,596,296 +1.07(+3.41%)
Oct 27, 2003 31.14 31.82 30.77 31.41 1,135,700 +0.52(+1.68%)
Oct 24, 2003 30.80 30.97 30.40 30.89 1,565,400 +0.12(+0.39%)
Oct 23, 2003 30.25 31.54 30.14 30.77 3,213,500 -0.11(-0.36%)
Oct 22, 2003 30.86 31.27 30.75 30.88 1,365,300 -0.52(-1.66%)
Oct 21, 2003 31.15 31.51 30.82 31.40 2,059,513 +0.29(+0.93%)
Oct 20, 2003 31.10 31.41 30.31 31.11 3,011,099 +1.69(+5.74%)
Oct 17, 2003 29.64 29.90 29.00 29.42 2,148,248 -0.39(-1.31%)
Oct 16, 2003 28.59 29.85 28.19 29.81 2,953,790 +1.22(+4.27%)
Oct 15, 2003 29.00 29.15 28.37 28.59 1,735,603 +0.03(+0.11%)
Oct 14, 2003 28.56 28.61 28.00 28.56 2,014,736 +0.37(+1.31%)
Oct 13, 2003 27.20 28.25 26.97 28.19 3,492,004 +1.12(+4.14%)
Oct 10, 2003 27.38 27.59 25.76 27.07 4,871,668 -0.03(-0.11%)
Oct 09, 2003 28.80 29.12 26.90 27.10 5,175,184 -1.53(-5.34%)
Oct 08, 2003 28.37 28.92 27.92 28.63 3,170,979 +0.56(+2.00%)
Oct 07, 2003 27.35 28.24 27.17 28.07 3,479,668 +0.47(+1.70%)
Oct 06, 2003 28.89 28.92 27.38 27.60 3,135,787 -1.26(-4.37%)
Oct 03, 2003 29.71 29.75 28.64 28.86 3,305,241 -0.43(-1.47%)
Oct 02, 2003 30.62 30.62 27.90 29.29 9,498,071 -1.42(-4.62%)
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.