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

Factset Research Systems Inc (NY: FDS )

458.49 +2.82 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2003 16.89 17.18 16.81 17.00 357,762 +0.22(+1.32%)
Jul 30, 2003 16.86 16.87 16.73 16.78 437,325 -0.09(-0.53%)
Jul 29, 2003 16.68 17.02 16.68 16.86 673,126 +0.14(+0.84%)
Jul 28, 2003 16.26 16.75 16.26 16.72 401,422 +0.47(+2.86%)
Jul 25, 2003 16.00 16.30 15.86 16.26 459,876 +0.22(+1.38%)
Jul 24, 2003 16.28 16.37 16.04 16.04 445,624 -0.18(-1.09%)
Jul 23, 2003 16.33 16.41 16.07 16.21 749,622 -0.14(-0.84%)
Jul 22, 2003 16.85 16.85 15.60 16.35 3,031,326 -0.50(-2.96%)
Jul 21, 2003 17.00 17.02 16.74 16.85 352,710 -0.20(-1.15%)
Jul 18, 2003 16.78 17.05 16.63 17.05 595,368 +0.32(+1.92%)
Jul 17, 2003 17.17 17.18 16.52 16.72 1,127,952 -0.65(-3.76%)
Jul 16, 2003 17.73 17.73 17.24 17.38 884,392 -0.29(-1.65%)
Jul 15, 2003 17.67 17.79 17.54 17.67 570,651 +0.08(+0.44%)
Jul 14, 2003 17.53 17.99 17.48 17.59 715,163 +0.25(+1.43%)
Jul 11, 2003 17.27 17.44 17.26 17.35 371,293 +0.16(+0.95%)
Jul 10, 2003 17.29 17.46 17.13 17.18 482,969 -0.32(-1.84%)
Jul 09, 2003 17.52 17.74 17.42 17.50 558,202 -0.16(-0.92%)
Jul 08, 2003 17.26 17.73 17.22 17.67 679,261 +0.41(+2.36%)
Jul 07, 2003 16.96 17.37 16.88 17.26 646,064 +0.62(+3.75%)
Jul 03, 2003 16.70 16.81 16.60 16.64 307,065 -0.13(-0.79%)
Jul 02, 2003 16.81 16.81 16.63 16.77 696,761 +0.15(+0.89%)
Jul 01, 2003 16.28 16.66 16.11 16.62 829,005 +0.34(+2.11%)
Jun 30, 2003 15.98 16.33 15.85 16.28 1,676,953 +0.43(+2.73%)
Jun 27, 2003 15.87 16.31 15.77 15.85 835,500 -0.06(-0.37%)
Jun 26, 2003 15.44 15.98 15.41 15.90 746,916 +0.52(+3.36%)
Jun 25, 2003 15.45 15.61 15.37 15.39 475,392 -0.06(-0.38%)
Jun 24, 2003 15.15 15.51 15.02 15.45 678,539 +0.04(+0.26%)
Jun 23, 2003 15.52 15.60 15.33 15.41 545,934 -0.11(-0.74%)
Jun 20, 2003 15.35 15.60 14.97 15.52 1,140,942 +0.02(+0.14%)
Jun 19, 2003 15.80 15.98 15.43 15.50 983,800 -0.24(-1.50%)
Jun 18, 2003 15.06 15.73 14.73 15.73 1,560,766 +0.81(+5.42%)
Jun 17, 2003 14.41 14.97 14.41 14.92 2,565,135 +0.95(+6.77%)
Jun 16, 2003 13.69 14.09 13.67 13.98 835,500 +0.47(+3.47%)
Jun 13, 2003 13.68 13.76 13.51 13.51 448,691 -0.26(-1.91%)
Jun 12, 2003 13.72 14.12 13.62 13.77 1,241,793 +0.14(+1.03%)
Jun 11, 2003 14.58 14.58 13.45 13.63 2,183,197 -0.95(-6.54%)
Jun 10, 2003 14.63 14.68 14.47 14.58 269,539 -0.00(-0.03%)
Jun 09, 2003 14.65 14.87 14.41 14.59 412,427 -0.16(-1.05%)
Jun 06, 2003 15.14 15.43 14.74 14.74 931,119 -0.37(-2.47%)
Jun 05, 2003 15.01 15.14 14.84 15.12 455,186 +0.02(+0.12%)
Jun 04, 2003 14.64 15.10 14.61 15.10 457,711 +0.53(+3.65%)
Jun 03, 2003 14.55 14.70 14.39 14.57 490,908 +0.01(+0.10%)
Jun 02, 2003 14.59 14.67 14.34 14.55 1,047,667 +0.33(+2.29%)
May 30, 2003 13.67 14.23 13.67 14.23 775,963 +0.22(+1.58%)
May 29, 2003 13.80 14.25 13.80 14.00 817,639 +0.20(+1.47%)
May 28, 2003 13.76 13.80 13.47 13.80 680,343 +0.05(+0.35%)
May 27, 2003 13.30 13.76 13.30 13.75 488,382 +0.46(+3.45%)
May 23, 2003 13.37 13.41 13.26 13.30 201,162 -0.11(-0.80%)
May 22, 2003 13.12 13.44 13.12 13.40 388,973 +0.34(+2.57%)
May 21, 2003 13.16 13.16 12.99 13.07 490,186 -0.10(-0.73%)
May 20, 2003 13.21 13.27 13.08 13.16 466,371 -0.01(-0.08%)
May 19, 2003 13.54 13.56 12.92 13.17 588,873 -0.34(-2.52%)
May 16, 2003 13.93 14.08 13.51 13.51 527,351 -0.44(-3.18%)
May 15, 2003 13.89 14.02 13.84 13.96 995,167 +0.28(+2.08%)
May 14, 2003 13.30 13.86 13.25 13.67 760,086 +0.37(+2.81%)
May 13, 2003 13.40 13.44 13.25 13.30 467,454 -0.10(-0.74%)
May 12, 2003 13.28 13.45 13.08 13.40 329,978 +0.14(+1.03%)
May 09, 2003 13.21 13.29 13.14 13.26 306,163 +0.11(+0.87%)
May 08, 2003 13.10 13.27 13.03 13.15 347,298 +0.01(+0.08%)
May 07, 2003 13.11 13.34 13.03 13.14 286,678 -0.06(-0.48%)
May 06, 2003 13.12 13.32 13.09 13.20 251,137 +0.07(+0.56%)
May 05, 2003 13.21 13.40 13.07 13.13 370,210 -0.05(-0.39%)
May 02, 2003 12.74 13.18 12.38 13.18 503,537 +0.44(+3.45%)
May 01, 2003 12.84 12.93 12.65 12.74 677,456 -0.12(-0.95%)
Apr 30, 2003 12.90 13.06 12.64 12.86 598,074 -0.06(-0.49%)
Apr 29, 2003 12.93 12.94 12.68 12.92 710,292 +0.04(+0.34%)
Apr 28, 2003 12.59 12.90 12.59 12.88 467,634 +0.29(+2.29%)
Apr 25, 2003 12.70 12.73 12.46 12.59 637,404 -0.17(-1.33%)
Apr 24, 2003 12.75 12.83 12.70 12.76 431,551 -0.08(-0.63%)
Apr 23, 2003 12.86 12.89 12.70 12.84 501,011 -0.01(-0.12%)
Apr 22, 2003 12.62 12.87 12.61 12.86 1,059,575 +0.18(+1.43%)
Apr 21, 2003 12.79 12.79 12.51 12.67 820,164 -0.10(-0.81%)
Apr 17, 2003 12.61 12.84 12.61 12.78 480,083 +0.17(+1.35%)
Apr 16, 2003 12.64 12.82 12.56 12.61 667,173 +0.02(+0.18%)
Apr 15, 2003 12.15 12.63 12.09 12.59 739,339 +0.41(+3.37%)
Apr 14, 2003 12.11 12.19 12.04 12.18 281,446 +0.07(+0.55%)
Apr 11, 2003 12.27 12.29 12.01 12.11 475,572 -0.03(-0.27%)
Apr 10, 2003 11.78 12.28 11.49 12.14 695,137 +0.34(+2.88%)
Apr 09, 2003 12.21 12.28 11.73 11.80 319,514 -0.41(-3.33%)
Apr 08, 2003 12.34 12.34 12.15 12.21 418,381 -0.02(-0.15%)
Apr 07, 2003 12.67 12.71 12.20 12.23 825,577 -0.15(-1.22%)
Apr 04, 2003 12.49 12.68 12.38 12.38 572,816 -0.11(-0.89%)
Apr 03, 2003 12.39 12.74 12.38 12.49 604,569 +0.11(+0.93%)
Apr 02, 2003 12.01 12.43 11.94 12.38 560,367 +0.63(+5.38%)
Apr 01, 2003 12.01 12.03 11.70 11.74 575,883 -0.25(-2.06%)
Mar 31, 2003 11.77 12.04 11.51 11.99 615,574 +0.13(+1.12%)
Mar 28, 2003 11.73 12.01 11.73 11.86 370,391 +0.03(+0.28%)
Mar 27, 2003 11.60 11.92 11.58 11.82 428,304 +0.00(+0.00%)
Mar 26, 2003 11.74 11.90 11.64 11.82 355,597 +0.09(+0.72%)
Mar 25, 2003 11.53 11.84 11.53 11.74 432,995 +0.17(+1.50%)
Mar 24, 2003 11.64 11.73 11.46 11.57 1,031,069 -0.57(-4.72%)
Mar 21, 2003 11.78 12.23 11.71 12.14 998,955 +0.36(+3.07%)
Mar 20, 2003 11.23 11.86 11.16 11.78 1,456,126 +0.43(+3.74%)
Mar 19, 2003 11.46 11.49 11.10 11.35 3,192,076 +0.98(+9.40%)
Mar 18, 2003 10.10 10.38 10.10 10.38 882,407 +0.36(+3.62%)
Mar 17, 2003 9.183 10.02 9.179 10.01 772,174 +0.72(+7.75%)
Mar 14, 2003 9.286 9.423 9.201 9.293 654,363 +0.03(+0.32%)
Mar 13, 2003 9.231 9.286 9.179 9.264 444,722 +0.14(+1.50%)
Mar 12, 2003 9.146 9.197 9.013 9.127 395,829 -0.00(-0.04%)
Mar 11, 2003 9.038 9.238 8.998 9.131 403,948 +0.10(+1.06%)
Mar 10, 2003 9.256 9.256 9.024 9.035 425,598 -0.27(-2.86%)
Mar 07, 2003 9.183 9.323 9.090 9.301 531,140 +0.03(+0.28%)
Mar 06, 2003 9.109 9.526 9.016 9.275 514,181 +0.08(+0.84%)
Mar 05, 2003 9.183 9.212 9.001 9.197 230,389 +0.05(+0.57%)
Mar 04, 2003 9.256 9.371 9.112 9.146 267,374 -0.11(-1.20%)
Mar 03, 2003 9.515 9.548 9.127 9.256 420,005 -0.20(-2.11%)
Feb 28, 2003 9.238 9.460 9.201 9.456 544,130 +0.22(+2.36%)
Feb 27, 2003 9.260 9.312 9.090 9.238 157,141 -0.02(-0.20%)
Feb 26, 2003 9.419 9.434 9.212 9.256 424,515 -0.18(-1.96%)
Feb 25, 2003 9.238 9.441 9.053 9.441 621,889 +0.18(+1.95%)
Feb 24, 2003 9.670 9.670 9.127 9.260 641,554 -0.41(-4.24%)
Feb 21, 2003 9.478 9.752 9.426 9.670 167,785 +0.21(+2.23%)
Feb 20, 2003 9.493 9.574 9.334 9.460 313,380 -0.03(-0.31%)
Feb 19, 2003 9.644 9.644 9.330 9.489 573,718 -0.08(-0.81%)
Feb 18, 2003 9.571 9.770 9.497 9.567 551,888 +0.07(+0.74%)
Feb 14, 2003 9.249 9.497 9.242 9.497 360,829 +0.13(+1.38%)
Feb 13, 2003 9.053 9.367 8.998 9.367 656,528 +0.31(+3.47%)
Feb 12, 2003 9.245 9.316 8.998 9.053 410,623 -0.23(-2.51%)
Feb 11, 2003 9.201 9.404 9.201 9.286 567,404 +0.00(+0.04%)
Feb 10, 2003 9.293 9.312 8.972 9.282 1,140,581 -0.06(-0.63%)
Feb 07, 2003 9.744 9.774 9.341 9.341 511,475 -0.38(-3.88%)
Feb 06, 2003 9.729 9.866 9.593 9.718 307,426 -0.01(-0.11%)
Feb 05, 2003 9.966 10.01 9.681 9.729 263,946 -0.13(-1.28%)
Feb 04, 2003 9.811 9.984 9.663 9.855 302,014 +0.02(+0.19%)
Feb 03, 2003 10.08 10.13 9.829 9.837 254,925 -0.21(-2.10%)
Jan 31, 2003 9.644 10.17 9.644 10.05 345,674 +0.35(+3.58%)
Jan 30, 2003 10.20 10.21 9.700 9.700 451,397 -0.48(-4.75%)
Jan 29, 2003 9.899 10.27 9.829 10.18 503,176 +0.23(+2.30%)
Jan 28, 2003 9.995 10.01 9.700 9.955 489,645 +0.03(+0.34%)
Jan 27, 2003 9.829 9.922 9.552 9.922 397,633 +0.00(+0.00%)
Jan 24, 2003 10.25 10.29 9.914 9.922 329,978 -0.30(-2.96%)
Jan 23, 2003 10.16 10.34 10.01 10.22 414,051 +0.12(+1.21%)
Jan 22, 2003 10.20 10.25 9.922 10.10 574,440 -0.14(-1.37%)
Jan 21, 2003 10.35 10.42 10.20 10.24 258,353 -0.11(-1.11%)
Jan 17, 2003 10.57 10.60 10.26 10.36 559,104 -0.22(-2.06%)
Jan 16, 2003 10.81 10.99 10.50 10.58 259,075 -0.14(-1.31%)
Jan 15, 2003 10.97 10.99 10.71 10.72 293,534 -0.29(-2.65%)
Jan 14, 2003 10.83 11.07 10.81 11.01 344,231 +0.14(+1.29%)
Jan 13, 2003 10.88 11.23 10.81 10.87 493,975 +0.08(+0.72%)
Jan 10, 2003 10.75 10.94 10.61 10.79 261,420 -0.04(-0.41%)
Jan 09, 2003 10.76 11.19 10.76 10.83 543,950 +0.11(+1.00%)
Jan 08, 2003 10.75 10.96 10.65 10.73 528,795 -0.06(-0.51%)
Jan 07, 2003 10.86 10.90 10.59 10.78 442,917 -0.01(-0.14%)
Jan 06, 2003 10.58 11.00 10.47 10.80 367,143 +0.27(+2.60%)
Jan 03, 2003 10.68 10.69 10.37 10.52 250,595 -0.16(-1.45%)
Jan 02, 2003 10.49 10.79 10.30 10.68 546,475 +0.23(+2.23%)
Dec 31, 2002 10.35 10.62 10.20 10.45 490,547 +0.10(+0.96%)
Dec 30, 2002 10.29 10.51 9.829 10.35 564,336 +0.05(+0.50%)
Dec 27, 2002 10.40 10.61 10.28 10.29 248,430 -0.20(-1.90%)
Dec 26, 2002 10.42 10.78 10.42 10.49 187,811 +0.14(+1.32%)
Dec 24, 2002 10.35 10.47 10.34 10.36 258,353 +0.01(+0.11%)
Dec 23, 2002 10.57 10.67 10.25 10.35 408,097 -0.24(-2.23%)
Dec 20, 2002 10.37 10.66 10.35 10.58 359,205 +0.24(+2.28%)
Dec 19, 2002 10.57 10.90 10.32 10.35 621,889 -0.22(-2.10%)
Dec 18, 2002 10.48 10.59 10.37 10.57 612,146 +0.09(+0.81%)
Dec 17, 2002 10.68 10.75 10.40 10.48 622,250 -0.19(-1.80%)
Dec 16, 2002 10.15 10.74 10.15 10.68 697,122 +0.52(+5.09%)
Dec 13, 2002 10.21 10.35 9.992 10.16 548,460 -0.20(-1.89%)
Dec 12, 2002 10.27 10.86 10.12 10.35 2,207,914 +0.49(+4.98%)
Dec 11, 2002 10.52 10.55 9.785 9.862 1,061,559 -0.66(-6.29%)
Dec 10, 2002 11.29 11.32 10.10 10.52 1,782,496 -0.76(-6.71%)
Dec 09, 2002 11.92 11.95 11.12 11.28 504,439 -0.67(-5.63%)
Dec 06, 2002 11.71 12.03 11.60 11.95 485,676 +0.04(+0.31%)
Dec 05, 2002 12.05 12.06 11.84 11.92 286,137 -0.01(-0.09%)
Dec 04, 2002 11.82 12.10 11.68 11.93 518,872 +0.10(+0.81%)
Dec 03, 2002 11.89 12.09 11.44 11.83 442,737 -0.06(-0.47%)
Dec 02, 2002 11.53 12.49 11.52 11.89 951,867 +0.47(+4.11%)
Nov 29, 2002 11.34 11.55 11.34 11.42 226,600 +0.10(+0.88%)
Nov 27, 2002 10.97 11.48 10.97 11.32 598,254 +0.41(+3.76%)
Nov 26, 2002 11.18 11.18 10.86 10.91 165,259 -0.31(-2.73%)
Nov 25, 2002 11.07 11.46 11.06 11.21 524,465 +0.20(+1.85%)
Nov 22, 2002 10.94 11.10 10.72 11.01 531,140 -0.02(-0.17%)
Nov 21, 2002 10.99 11.18 10.80 11.03 539,800 +0.13(+1.22%)
Nov 20, 2002 10.61 10.91 10.48 10.90 366,963 +0.29(+2.75%)
Nov 19, 2002 11.02 11.03 10.61 10.61 242,477 -0.45(-4.05%)
Nov 18, 2002 10.94 11.14 10.79 11.05 394,386 +0.11(+0.98%)
Nov 15, 2002 10.96 11.10 10.86 10.95 414,953 -0.04(-0.37%)
Nov 14, 2002 10.75 11.09 10.75 10.99 307,246 +0.28(+2.66%)
Nov 13, 2002 10.59 10.83 10.43 10.70 151,909 +0.11(+1.08%)
Nov 12, 2002 10.22 10.73 10.22 10.59 358,483 +0.41(+3.99%)
Nov 11, 2002 10.52 10.55 10.16 10.18 159,486 -0.34(-3.26%)
Nov 08, 2002 10.70 10.75 10.48 10.52 306,163 -0.17(-1.62%)
Nov 07, 2002 11.08 11.08 10.61 10.70 519,052 -0.38(-3.44%)
Nov 06, 2002 11.09 11.12 10.90 11.08 305,622 -0.00(-0.03%)
Nov 05, 2002 10.99 11.09 10.80 11.08 291,008 +0.04(+0.40%)
Nov 04, 2002 10.44 11.12 10.42 11.04 655,085 +0.64(+6.18%)
Nov 01, 2002 10.09 10.44 9.966 10.39 828,103 +0.29(+2.85%)
Oct 31, 2002 10.22 10.23 9.959 10.11 639,930 -0.11(-1.09%)
Oct 30, 2002 10.46 10.46 10.10 10.22 851,196 -0.24(-2.30%)
Oct 29, 2002 10.78 10.92 10.14 10.46 606,373 -0.34(-3.15%)
Oct 28, 2002 11.20 11.38 10.80 10.80 310,132 -0.23(-2.08%)
Oct 25, 2002 10.51 10.83 10.49 11.03 250,235 +0.42(+4.01%)
Oct 24, 2002 10.86 11.11 10.59 10.60 412,247 -0.19(-1.75%)
Oct 23, 2002 10.71 10.88 10.28 10.79 464,387 +0.10(+0.93%)
Oct 22, 2002 10.62 10.85 10.54 10.69 711,555 -0.03(-0.24%)
Oct 21, 2002 9.959 10.72 9.848 10.72 634,157 +0.74(+7.41%)
Oct 18, 2002 10.05 10.27 9.792 9.977 336,473 -0.11(-1.10%)
Oct 17, 2002 9.582 10.14 9.582 10.09 686,477 +0.78(+8.42%)
Oct 16, 2002 9.903 9.940 9.164 9.305 920,295 -0.75(-7.43%)
Oct 15, 2002 9.700 10.18 9.700 10.05 617,198 +0.52(+5.51%)
Oct 14, 2002 9.349 9.681 9.146 9.526 430,288 +0.13(+1.42%)
Oct 11, 2002 8.942 9.644 8.942 9.393 336,834 +0.62(+7.12%)
Oct 10, 2002 8.362 8.898 8.362 8.769 486,758 +0.42(+5.00%)
Oct 09, 2002 8.654 8.654 8.314 8.351 592,662 -0.32(-3.71%)
Oct 08, 2002 8.333 8.721 8.296 8.673 596,270 +0.38(+4.54%)
Oct 07, 2002 8.296 8.381 8.226 8.296 425,958 -0.04(-0.53%)
Oct 04, 2002 8.817 8.820 8.137 8.340 8,281,031 -0.48(-5.41%)
Oct 03, 2002 9.371 9.371 8.817 8.817 819,623 -0.58(-6.14%)
Oct 02, 2002 10.33 10.33 9.293 9.393 1,013,749 -0.93(-9.05%)
Oct 01, 2002 9.866 10.33 9.707 10.33 761,530 +0.52(+5.27%)
Sep 30, 2002 9.792 9.851 9.312 9.811 735,189 +0.02(+0.19%)
Sep 27, 2002 9.959 10.09 9.715 9.792 298,225 -0.18(-1.85%)
Sep 26, 2002 9.755 10.27 9.589 9.977 651,838 +0.28(+2.86%)
Sep 25, 2002 9.356 9.785 9.242 9.700 614,853 +0.39(+4.21%)
Sep 24, 2002 9.519 9.571 9.231 9.308 820,345 -0.27(-2.78%)
Sep 23, 2002 9.552 9.700 9.460 9.574 1,014,291 -0.01(-0.15%)
Sep 20, 2002 9.338 9.792 9.275 9.589 18,041 +0.31(+3.39%)
Sep 19, 2002 9.607 9.681 9.053 9.275 1,201,381 -0.33(-3.46%)
Sep 18, 2002 9.256 9.829 9.094 9.607 1,458,832 +0.35(+3.83%)
Sep 17, 2002 8.684 9.293 8.669 9.253 2,954,109 +0.97(+11.74%)
Sep 16, 2002 8.532 8.632 8.281 8.281 1,253,701 -0.21(-2.52%)
Sep 13, 2002 8.628 8.643 8.484 8.495 500,831 -0.13(-1.54%)
Sep 12, 2002 8.687 8.795 8.625 8.628 365,159 -0.06(-0.68%)
Sep 11, 2002 8.743 8.743 8.565 8.687 286,318 -0.04(-0.51%)
Sep 10, 2002 8.891 9.072 8.643 8.732 671,864 -0.16(-1.79%)
Sep 09, 2002 8.706 8.924 8.536 8.891 307,246 +0.19(+2.17%)
Sep 06, 2002 8.684 8.813 8.484 8.702 297,864 +0.11(+1.29%)
Sep 05, 2002 8.628 8.628 8.310 8.591 326,911 -0.07(-0.81%)
Sep 04, 2002 8.466 8.758 8.347 8.662 1,389,192 +0.23(+2.76%)
Sep 03, 2002 9.146 9.146 8.370 8.429 607,636 -0.74(-8.02%)
Aug 30, 2002 9.083 9.293 9.064 9.164 163,094 +0.08(+0.89%)
Aug 29, 2002 9.024 9.157 8.965 9.083 244,100 +0.04(+0.41%)
Aug 28, 2002 9.090 9.238 8.920 9.046 1,750,021 -0.06(-0.69%)
Aug 27, 2002 9.349 9.349 9.057 9.109 431,732 -0.24(-2.57%)
Aug 26, 2002 9.123 9.386 9.035 9.349 203,868 +0.23(+2.47%)
Aug 23, 2002 9.718 9.718 9.031 9.123 378,149 -0.63(-6.48%)
Aug 22, 2002 9.534 9.777 9.460 9.755 239,590 +0.22(+2.33%)
Aug 21, 2002 9.171 9.534 9.123 9.534 344,050 +0.36(+3.95%)
Aug 20, 2002 9.157 9.190 8.942 9.171 262,683 +0.38(+4.29%)
Aug 16, 2002 8.510 8.850 8.443 8.795 553,151 +0.29(+3.39%)
Aug 15, 2002 8.277 8.639 8.222 8.506 628,384 +0.24(+2.91%)
Aug 14, 2002 8.037 8.285 7.815 8.266 619,543 +0.23(+2.90%)
Aug 13, 2002 8.196 8.362 8.033 8.033 255,467 -0.16(-1.98%)
Aug 12, 2002 8.248 8.248 7.989 8.196 685,575 -0.03(-0.31%)
Aug 07, 2002 8.443 8.455 8.059 8.222 832,613 -0.04(-0.45%)
Aug 06, 2002 8.222 8.359 8.019 8.259 1,568,705 -0.34(-3.95%)
Aug 05, 2002 8.795 8.795 8.407 8.599 359,927 -0.23(-2.60%)
Aug 02, 2002 8.994 8.994 8.480 8.828 320,957 -0.17(-1.93%)
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.