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

Aware Inc (NQ: AWRE )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 29, 2004 1.387 1.387 1.310 1.324 24,566 -0.02(-1.35%)
Oct 28, 2004 1.292 1.401 1.292 1.342 103,577 +0.00(+0.34%)
Oct 27, 2004 1.224 1.346 1.224 1.337 126,373 +0.08(+6.47%)
Oct 26, 2004 1.243 1.256 1.224 1.256 73,035 +0.01(+1.09%)
Oct 25, 2004 1.220 1.247 1.220 1.243 98,044 +0.03(+2.23%)
Oct 22, 2004 1.134 1.243 1.093 1.215 48,026 +0.02(+1.89%)
Oct 21, 2004 1.197 1.197 1.135 1.193 118,184 +0.02(+1.54%)
Oct 20, 2004 1.080 1.188 1.076 1.175 86,757 +0.10(+9.70%)
Oct 19, 2004 1.084 1.089 1.071 1.071 12,836 -0.01(-1.25%)
Oct 18, 2004 1.107 1.112 1.084 1.084 440,204 -0.05(-4.76%)
Oct 15, 2004 1.130 1.166 1.098 1.139 100,700 -0.03(-2.70%)
Oct 14, 2004 1.220 1.220 1.139 1.170 47,805 -0.02(-1.89%)
Oct 13, 2004 1.084 1.215 1.084 1.193 293,027 +0.12(+10.92%)
Oct 12, 2004 1.084 1.102 1.066 1.075 104,905 -0.01(-0.83%)
Oct 11, 2004 1.035 1.102 1.035 1.084 43,157 -0.02(-2.04%)
Oct 08, 2004 1.089 1.184 1.084 1.107 142,972 +0.01(+0.82%)
Oct 07, 2004 1.102 1.125 1.098 1.098 20,140 +0.01(+0.83%)
Oct 06, 2004 1.093 1.098 1.080 1.089 23,459 -0.02(-2.03%)
Oct 05, 2004 1.093 1.125 1.093 1.112 11,065 -0.00(-0.40%)
Oct 04, 2004 1.084 1.148 1.084 1.116 34,968 +0.04(+3.35%)
Oct 01, 2004 1.071 1.107 1.066 1.080 106,012 +0.01(+0.84%)
Sep 30, 2004 1.075 1.084 1.062 1.071 20,582 -0.01(-1.25%)
Sep 29, 2004 1.084 1.102 1.053 1.084 46,034 -0.02(-1.64%)
Sep 28, 2004 1.116 1.139 1.080 1.102 83,437 +0.00(+0.00%)
Sep 27, 2004 1.125 1.152 1.098 1.102 32,755 -0.03(-2.40%)
Sep 24, 2004 1.134 1.174 1.130 1.130 45,591 -0.05(-4.58%)
Sep 23, 2004 1.247 1.252 1.134 1.184 144,742 -0.06(-5.07%)
Sep 22, 2004 1.256 1.310 1.243 1.247 78,789 -0.06(-4.83%)
Sep 21, 2004 1.256 1.346 1.256 1.310 38,288 -0.01(-0.69%)
Sep 20, 2004 1.310 1.319 1.301 1.319 11,065 +0.00(+0.34%)
Sep 17, 2004 1.283 1.324 1.283 1.315 14,164 -0.02(-1.36%)
Sep 16, 2004 1.333 1.342 1.319 1.333 6,196 -0.01(-1.01%)
Sep 15, 2004 1.346 1.351 1.324 1.346 4,426 -0.00(-0.33%)
Sep 14, 2004 1.333 1.356 1.315 1.351 29,878 -0.00(-0.33%)
Sep 13, 2004 1.315 1.374 1.315 1.356 55,108 -0.01(-0.40%)
Sep 10, 2004 1.374 1.378 1.351 1.361 78,577 -0.00(-0.26%)
Sep 09, 2004 1.288 1.369 1.288 1.365 17,041 +0.03(+2.37%)
Sep 08, 2004 1.319 1.346 1.310 1.333 150,497 +0.02(+1.72%)
Sep 07, 2004 1.297 1.310 1.297 1.310 8,631 +0.03(+2.11%)
Sep 03, 2004 1.247 1.302 1.229 1.283 42,935 +0.00(+0.00%)
Sep 02, 2004 1.265 1.288 1.265 1.283 18,369 +0.02(+1.43%)
Sep 01, 2004 1.261 1.270 1.256 1.265 15,492 +0.00(+0.00%)
Aug 31, 2004 1.265 1.270 1.252 1.265 38,952 -0.00(-0.36%)
Aug 30, 2004 1.279 1.279 1.252 1.270 64,625 +0.00(+0.00%)
Aug 27, 2004 1.243 1.283 1.243 1.270 20,361 -0.01(-0.71%)
Aug 26, 2004 1.270 1.297 1.270 1.279 15,049 -0.01(-1.05%)
Aug 25, 2004 1.270 1.292 1.265 1.292 27,000 +0.02(+1.78%)
Aug 24, 2004 1.270 1.283 1.256 1.270 106,012 +0.00(+0.36%)
Aug 23, 2004 1.274 1.274 1.238 1.265 170,103 +0.04(+3.32%)
Aug 20, 2004 1.139 1.301 1.139 1.224 85,624 +0.08(+7.11%)
Aug 19, 2004 1.048 1.170 1.048 1.143 91,183 +0.09(+8.12%)
Aug 18, 2004 1.071 1.125 1.057 1.057 67,281 -0.02(-2.09%)
Aug 17, 2004 1.089 1.125 1.071 1.080 81,888 -0.01(-1.24%)
Aug 16, 2004 1.188 1.188 1.093 1.093 93,175 -0.12(-10.04%)
Aug 13, 2004 1.229 1.265 1.215 1.215 23,017 -0.02(-1.82%)
Aug 12, 2004 1.279 1.288 1.238 1.238 57,321 -0.07(-5.52%)
Aug 11, 2004 1.365 1.374 1.266 1.310 115,307 -0.10(-7.35%)
Aug 10, 2004 1.428 1.453 1.401 1.414 35,411 -0.01(-0.95%)
Aug 09, 2004 1.405 1.446 1.405 1.428 47,256 -0.02(-1.56%)
Aug 06, 2004 1.460 1.460 1.446 1.450 14,607 -0.03(-1.83%)
Aug 05, 2004 1.545 1.545 1.437 1.478 13,057 -0.04(-2.68%)
Aug 04, 2004 1.536 1.536 1.414 1.518 52,895 -0.06(-3.73%)
Aug 03, 2004 1.500 1.622 1.500 1.577 32,084 -0.02(-1.13%)
Aug 02, 2004 1.572 1.604 1.532 1.595 41,829 -0.05(-3.02%)
Jul 30, 2004 1.577 1.645 1.563 1.645 21,467 +0.07(+4.30%)
Jul 29, 2004 1.541 1.577 1.541 1.577 47,805 +0.08(+5.44%)
Jul 28, 2004 1.541 1.541 1.482 1.496 16,156 +0.02(+1.22%)
Jul 27, 2004 1.459 1.514 1.437 1.478 22,574 +0.06(+4.14%)
Jul 26, 2004 1.536 1.545 1.360 1.419 75,027 -0.07(-4.56%)
Jul 23, 2004 1.491 1.505 1.432 1.487 44,706 +0.03(+2.17%)
Jul 22, 2004 1.496 1.514 1.446 1.455 12,393 -0.06(-4.17%)
Jul 21, 2004 1.568 1.568 1.505 1.518 15,935 -0.05(-3.45%)
Jul 20, 2004 1.500 1.649 1.500 1.572 21,246 +0.03(+1.75%)
Jul 19, 2004 1.428 1.545 1.428 1.545 56,879 +0.10(+6.88%)
Jul 16, 2004 1.455 1.482 1.446 1.446 21,467 -0.04(-2.44%)
Jul 15, 2004 1.550 1.563 1.446 1.482 79,896 -0.08(-5.20%)
Jul 14, 2004 1.645 1.645 1.518 1.563 32,091 -0.01(-0.57%)
Jul 13, 2004 1.536 1.627 1.536 1.572 31,870 -0.03(-1.97%)
Jul 12, 2004 1.546 1.627 1.546 1.604 20,804 +0.04(+2.60%)
Jul 09, 2004 1.627 1.694 1.532 1.563 94,503 -0.07(-4.42%)
Jul 08, 2004 1.636 1.663 1.627 1.636 34,083 -0.00(-0.28%)
Jul 07, 2004 1.636 1.672 1.636 1.640 27,222 -0.03(-1.63%)
Jul 06, 2004 1.667 1.667 1.640 1.667 19,254 -0.02(-1.07%)
Jul 02, 2004 1.694 1.721 1.572 1.685 129,250 -0.04(-2.10%)
Jul 01, 2004 1.708 1.839 1.703 1.721 56,879 -0.06(-3.54%)
Jun 30, 2004 1.753 1.848 1.749 1.785 92,511 +0.05(+2.86%)
Jun 29, 2004 1.771 1.785 1.703 1.735 52,231 -0.07(-3.76%)
Jun 28, 2004 1.848 1.848 1.771 1.803 59,756 +0.02(+1.01%)
Jun 25, 2004 1.699 1.848 1.699 1.785 178,383 +0.10(+6.18%)
Jun 24, 2004 1.780 1.830 1.681 1.681 362,964 -0.05(-3.12%)
Jun 23, 2004 1.681 1.767 1.518 1.735 316,265 +0.12(+7.56%)
Jun 22, 2004 1.545 1.663 1.505 1.613 83,658 +0.11(+7.53%)
Jun 21, 2004 1.672 1.672 1.500 1.500 36,296 -0.02(-1.19%)
Jun 18, 2004 1.712 1.717 1.518 1.518 86,535 -0.19(-10.88%)
Jun 17, 2004 1.636 1.703 1.623 1.703 70,379 +0.09(+5.31%)
Jun 16, 2004 1.419 1.717 1.419 1.618 169,973 +0.21(+15.11%)
Jun 15, 2004 1.369 1.419 1.356 1.405 48,911 +0.03(+1.97%)
Jun 14, 2004 1.446 1.464 1.378 1.378 67,945 -0.11(-7.58%)
Jun 10, 2004 1.532 1.541 1.491 1.491 28,328 -0.04(-2.37%)
Jun 09, 2004 1.464 1.622 1.401 1.527 126,373 +0.01(+0.59%)
Jun 08, 2004 1.464 1.536 1.365 1.518 79,011 -0.02(-1.18%)
Jun 07, 2004 1.446 1.604 1.446 1.536 49,796 +0.06(+4.29%)
Jun 04, 2004 1.414 1.473 1.414 1.473 5,975 +0.01(+0.93%)
Jun 03, 2004 1.396 1.459 1.396 1.459 19,254 +0.00(+0.31%)
Jun 02, 2004 1.446 1.482 1.387 1.455 28,992 -0.01(-0.92%)
Jun 01, 2004 1.414 1.554 1.414 1.468 61,969 +0.00(+0.00%)
May 28, 2004 1.383 1.473 1.383 1.468 29,656 +0.07(+4.84%)
May 27, 2004 1.432 1.455 1.401 1.401 30,763 -0.05(-3.73%)
May 26, 2004 1.518 1.581 1.423 1.455 80,560 -0.10(-6.67%)
May 25, 2004 1.554 1.636 1.491 1.559 65,731 +0.04(+2.68%)
May 24, 2004 1.333 1.717 1.324 1.518 221,319 +0.19(+13.90%)
May 21, 2004 1.315 1.333 1.310 1.333 30,320 +0.04(+3.15%)
May 20, 2004 1.274 1.328 1.274 1.292 40,501 +0.00(+0.35%)
May 19, 2004 1.224 1.337 1.224 1.288 101,364 +0.05(+4.40%)
May 18, 2004 1.297 1.337 1.220 1.234 92,290 -0.05(-4.21%)
May 17, 2004 1.288 1.292 1.283 1.288 34,083 -0.00(-0.35%)
May 14, 2004 1.324 1.356 1.288 1.292 86,535 -0.04(-2.72%)
May 13, 2004 1.333 1.333 1.319 1.328 25,230 +0.00(+0.00%)
May 12, 2004 1.365 1.370 1.324 1.328 46,255 -0.03(-2.00%)
May 11, 2004 1.332 1.385 1.332 1.356 63,518 +0.05(+3.81%)
May 10, 2004 1.405 1.405 1.301 1.306 97,823 -0.14(-9.69%)
May 07, 2004 1.392 1.523 1.360 1.446 165,547 +0.05(+3.90%)
May 06, 2004 1.387 1.396 1.374 1.392 27,664 +0.02(+1.32%)
May 05, 2004 1.410 1.437 1.360 1.374 75,248 +0.00(+0.33%)
May 04, 2004 1.423 1.423 1.365 1.369 52,895 -0.07(-5.02%)
May 03, 2004 1.446 1.509 1.423 1.441 162,891 -0.05(-3.04%)
Apr 30, 2004 1.613 1.672 1.428 1.487 239,689 -0.14(-8.61%)
Apr 29, 2004 1.812 1.816 1.613 1.627 137,882 -0.19(-10.22%)
Apr 28, 2004 1.889 1.889 1.794 1.812 53,338 -0.02(-1.13%)
Apr 27, 2004 1.821 1.853 1.807 1.833 26,337 -0.02(-1.07%)
Apr 26, 2004 1.839 1.961 1.830 1.853 60,198 +0.00(+0.00%)
Apr 23, 2004 1.868 1.884 1.839 1.853 28,107 -0.01(-0.73%)
Apr 22, 2004 1.893 1.979 1.843 1.866 107,782 +0.01(+0.49%)
Apr 21, 2004 1.880 1.912 1.857 1.857 78,125 -0.05(-2.84%)
Apr 20, 2004 2.128 2.228 1.889 1.911 185,023 -0.26(-11.88%)
Apr 19, 2004 2.164 2.232 2.128 2.169 71,486 -0.01(-0.62%)
Apr 16, 2004 2.173 2.259 2.126 2.182 165,104 +0.07(+3.20%)
Apr 15, 2004 2.146 2.341 2.083 2.115 408,777 -0.03(-1.47%)
Apr 14, 2004 1.920 2.178 1.889 2.146 285,723 +0.23(+12.03%)
Apr 13, 2004 1.956 2.033 1.771 1.916 223,090 -0.07(-3.42%)
Apr 12, 2004 1.934 2.078 1.934 1.984 206,269 -0.05(-2.23%)
Apr 08, 2004 1.853 2.033 1.830 2.029 177,719 +0.22(+11.97%)
Apr 07, 2004 1.855 1.855 1.807 1.812 35,189 -0.02(-1.23%)
Apr 06, 2004 1.807 1.893 1.807 1.834 53,338 -0.05(-2.40%)
Apr 05, 2004 1.744 1.907 1.744 1.880 99,593 +0.08(+4.26%)
Apr 02, 2004 1.767 1.812 1.740 1.803 94,503 +0.07(+4.18%)
Apr 01, 2004 1.794 1.884 1.721 1.731 50,018 -0.05(-3.04%)
Mar 31, 2004 1.825 1.825 1.785 1.785 26,779 -0.02(-1.25%)
Mar 30, 2004 1.762 1.830 1.762 1.807 42,493 +0.03(+1.78%)
Mar 29, 2004 1.767 1.871 1.726 1.776 106,233 -0.02(-1.01%)
Mar 26, 2004 1.767 1.893 1.708 1.794 133,677 +0.00(+0.25%)
Mar 25, 2004 1.721 1.789 1.721 1.789 130,135 +0.06(+3.67%)
Mar 24, 2004 1.735 1.749 1.694 1.726 101,364 -0.01(-0.78%)
Mar 23, 2004 1.735 1.758 1.672 1.740 90,077 -0.03(-1.79%)
Mar 22, 2004 1.753 1.794 1.685 1.771 102,692 -0.02(-1.01%)
Mar 19, 2004 1.884 1.884 1.789 1.789 78,568 -0.11(-5.94%)
Mar 18, 2004 1.866 1.952 1.866 1.902 138,767 +0.05(+2.93%)
Mar 17, 2004 1.749 1.866 1.690 1.848 120,176 +0.10(+5.96%)
Mar 16, 2004 1.853 1.916 1.744 1.744 111,987 -0.14(-7.21%)
Mar 15, 2004 1.857 1.993 1.857 1.880 79,453 +0.04(+1.96%)
Mar 12, 2004 1.857 1.902 1.816 1.843 57,543 +0.00(+0.00%)
Mar 11, 2004 1.744 1.880 1.712 1.843 114,422 +0.04(+2.26%)
Mar 10, 2004 1.907 1.907 1.789 1.803 135,004 -0.10(-5.45%)
Mar 09, 2004 1.961 1.961 1.880 1.907 115,971 -0.06(-3.21%)
Mar 08, 2004 2.033 2.078 1.920 1.970 368,939 -0.04(-1.80%)
Mar 05, 2004 1.663 2.119 1.663 2.006 747,838 +0.33(+20.00%)
Mar 04, 2004 1.638 1.690 1.638 1.672 31,427 +0.02(+1.09%)
Mar 03, 2004 1.740 1.740 1.627 1.654 60,420 -0.08(-4.69%)
Mar 02, 2004 1.581 1.825 1.581 1.735 190,998 +0.08(+4.63%)
Mar 01, 2004 1.613 1.717 1.599 1.658 17,926 -0.00(-0.27%)
Feb 27, 2004 1.604 1.717 1.604 1.663 50,903 +0.00(+0.00%)
Feb 26, 2004 1.627 1.703 1.581 1.663 46,477 +0.05(+3.37%)
Feb 25, 2004 1.717 1.794 1.595 1.609 72,371 +0.02(+1.42%)
Feb 24, 2004 1.740 1.740 1.545 1.586 106,454 -0.16(-9.07%)
Feb 23, 2004 1.627 1.753 1.541 1.744 131,906 +0.18(+11.56%)
Feb 20, 2004 1.559 1.613 1.559 1.563 29,435 +0.01(+0.87%)
Feb 19, 2004 1.676 1.699 1.545 1.550 143,857 -0.14(-8.04%)
Feb 18, 2004 1.676 1.712 1.676 1.685 46,034 -0.00(-0.27%)
Feb 17, 2004 1.676 1.749 1.676 1.690 58,428 -0.04(-2.35%)
Feb 13, 2004 1.694 1.780 1.694 1.731 14,164 -0.01(-0.78%)
Feb 12, 2004 1.703 1.771 1.703 1.744 46,034 -0.05(-2.53%)
Feb 11, 2004 1.670 1.789 1.640 1.789 114,643 +0.08(+4.51%)
Feb 10, 2004 1.672 1.712 1.559 1.712 61,084 +0.08(+4.67%)
Feb 09, 2004 1.613 1.640 1.581 1.636 65,289 +0.05(+3.43%)
Feb 06, 2004 1.676 1.676 1.581 1.581 88,527 -0.13(-7.65%)
Feb 05, 2004 1.616 1.744 1.616 1.712 168,424 +0.10(+6.46%)
Feb 04, 2004 1.721 1.807 1.590 1.609 38,066 -0.05(-2.73%)
Feb 03, 2004 1.640 1.721 1.627 1.654 55,108 -0.01(-0.81%)
Feb 02, 2004 1.685 1.780 1.627 1.667 71,928 +0.07(+4.24%)
Jan 30, 2004 1.581 1.627 1.581 1.599 50,239 +0.04(+2.61%)
Jan 29, 2004 1.627 1.807 1.536 1.559 221,098 -0.13(-7.51%)
Jan 28, 2004 1.731 1.807 1.640 1.685 87,863 -0.06(-3.37%)
Jan 27, 2004 1.862 1.880 1.717 1.744 94,503 -0.11(-5.85%)
Jan 26, 2004 1.712 1.875 1.712 1.853 131,906 +0.14(+7.90%)
Jan 23, 2004 1.717 1.762 1.672 1.717 122,168 -0.02(-1.30%)
Jan 22, 2004 1.758 1.857 1.595 1.740 289,707 -0.06(-3.27%)
Jan 21, 2004 1.889 1.889 1.785 1.798 299,445 -0.05(-2.69%)
Jan 20, 2004 1.771 1.866 1.721 1.848 277,313 +0.09(+4.87%)
Jan 16, 2004 1.618 1.767 1.618 1.762 219,106 +0.14(+8.94%)
Jan 15, 2004 1.663 1.753 1.581 1.618 562,729 -0.03(-1.92%)
Jan 14, 2004 1.446 1.654 1.446 1.649 841,910 +0.21(+14.42%)
Jan 13, 2004 1.496 1.496 1.401 1.441 128,905 -0.05(-3.33%)
Jan 12, 2004 1.401 1.496 1.401 1.491 127,294 +0.06(+4.43%)
Jan 09, 2004 1.487 1.487 1.387 1.428 162,501 -0.05(-3.36%)
Jan 08, 2004 1.360 1.496 1.346 1.478 513,038 +0.13(+9.36%)
Jan 07, 2004 1.310 1.351 1.283 1.351 162,973 +0.02(+1.70%)
Jan 06, 2004 1.401 1.401 1.288 1.328 162,669 -0.07(-4.85%)
Jan 05, 2004 1.351 1.401 1.283 1.396 238,803 +0.05(+3.69%)
Jan 02, 2004 1.270 1.351 1.265 1.346 86,093 +0.03(+2.55%)
Dec 31, 2003 1.270 1.324 1.256 1.313 206,712 +0.01(+0.55%)
Dec 30, 2003 1.270 1.333 1.270 1.306 196,164 -0.01(-0.76%)
Dec 29, 2003 1.270 1.333 1.252 1.316 228,647 +0.03(+2.18%)
Dec 26, 2003 1.279 1.301 1.262 1.288 47,535 +0.00(+0.00%)
Dec 24, 2003 1.306 1.306 1.270 1.288 16,056 +0.04(+2.89%)
Dec 23, 2003 1.319 1.392 1.252 1.252 120,169 -0.09(-6.42%)
Dec 22, 2003 1.315 1.383 1.310 1.337 28,988 -0.00(-0.03%)
Dec 19, 2003 1.319 1.365 1.310 1.338 69,295 -0.05(-3.55%)
Dec 18, 2003 1.306 1.392 1.306 1.387 33,784 +0.03(+2.33%)
Dec 17, 2003 1.356 1.396 1.310 1.356 94,935 -0.02(-1.32%)
Dec 16, 2003 1.333 1.374 1.274 1.374 147,624 +0.01(+1.00%)
Dec 15, 2003 1.441 1.441 1.337 1.360 58,503 -0.07(-5.05%)
Dec 12, 2003 1.351 1.432 1.351 1.432 31,206 +0.01(+0.96%)
Dec 11, 2003 1.315 1.428 1.324 1.419 45,204 +0.10(+7.90%)
Dec 10, 2003 1.351 1.446 1.310 1.315 214,239 -0.11(-7.62%)
Dec 09, 2003 1.405 1.437 1.292 1.423 85,883 +0.02(+1.65%)
Dec 08, 2003 1.351 1.414 1.328 1.400 40,424 +0.00(+0.29%)
Dec 05, 2003 1.410 1.383 1.360 1.396 41,431 -0.01(-0.96%)
Dec 04, 2003 1.428 1.478 1.378 1.410 58,058 -0.07(-4.56%)
Dec 03, 2003 1.487 1.491 1.414 1.477 55,221 -0.05(-3.28%)
Dec 02, 2003 1.459 1.536 1.459 1.527 51,069 +0.01(+0.90%)
Dec 01, 2003 1.450 1.568 1.441 1.514 80,983 +0.01(+0.60%)
Nov 28, 2003 1.428 1.509 1.428 1.505 67,699 +0.06(+4.06%)
Nov 26, 2003 1.441 1.478 1.396 1.446 77,435 +0.00(+0.31%)
Nov 25, 2003 1.297 1.482 1.297 1.441 141,901 +0.03(+2.24%)
Nov 24, 2003 1.328 1.423 1.306 1.410 107,702 +0.12(+9.05%)
Nov 21, 2003 1.351 1.333 1.292 1.293 51,007 -0.06(-4.31%)
Nov 20, 2003 1.319 1.360 1.315 1.351 56,538 +0.04(+2.75%)
Nov 19, 2003 1.351 1.374 1.315 1.315 37,524 -0.06(-4.28%)
Nov 18, 2003 1.351 1.428 1.324 1.374 120,557 +0.00(+0.00%)
Nov 17, 2003 1.441 1.455 1.365 1.374 81,339 -0.11(-7.60%)
Nov 14, 2003 1.505 1.505 1.446 1.487 31,345 -0.02(-1.20%)
Nov 13, 2003 1.487 1.505 1.487 1.505 21,910 -0.00(-0.30%)
Nov 12, 2003 1.532 1.532 1.455 1.509 28,840 +0.04(+2.77%)
Nov 11, 2003 1.518 1.518 1.468 1.468 34,966 -0.06(-4.13%)
Nov 10, 2003 1.441 1.581 1.432 1.532 205,667 +0.09(+6.60%)
Nov 07, 2003 1.487 1.509 1.437 1.437 58,815 -0.03(-2.15%)
Nov 06, 2003 1.414 1.468 1.414 1.468 62,854 +0.01(+0.62%)
Nov 05, 2003 1.428 1.491 1.306 1.459 69,051 +0.01(+0.94%)
Nov 04, 2003 1.423 1.446 1.315 1.446 155,158 +0.02(+1.59%)
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.