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

Tenaris S.A. ADR (NY: TS )

32.97 +0.27 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.191 6.430 6.191 6.328 3,292,323 +0.14(+2.22%)
Sep 29, 2004 6.330 6.330 6.149 6.191 714,657 -0.10(-1.63%)
Sep 28, 2004 6.066 6.323 6.052 6.294 2,270,046 +0.25(+4.18%)
Sep 27, 2004 6.087 6.087 6.017 6.041 779,495 -0.05(-0.84%)
Sep 24, 2004 6.052 6.108 6.040 6.092 435,854 +0.01(+0.16%)
Sep 23, 2004 5.969 6.091 5.969 6.083 2,161,983 +0.11(+1.91%)
Sep 22, 2004 5.997 5.997 5.944 5.969 1,102,243 -0.03(-0.46%)
Sep 21, 2004 6.024 6.108 5.987 5.997 1,296,037 -0.04(-0.69%)
Sep 20, 2004 6.038 6.135 5.913 6.038 861,623 +0.03(+0.44%)
Sep 17, 2004 6.156 6.177 5.981 6.012 886,117 -0.14(-2.26%)
Sep 16, 2004 5.899 6.207 5.899 6.151 2,785,867 +0.25(+4.31%)
Sep 15, 2004 5.897 5.931 5.816 5.897 2,159,101 +0.00(+0.07%)
Sep 14, 2004 5.913 5.930 5.830 5.892 675,034 +0.02(+0.35%)
Sep 13, 2004 5.858 5.884 5.816 5.872 1,100,082 +0.07(+1.12%)
Sep 10, 2004 6.038 6.094 5.804 5.806 2,383,152 -0.23(-3.84%)
Sep 09, 2004 5.608 6.065 5.608 6.038 4,944,248 +0.50(+8.97%)
Sep 08, 2004 5.515 5.579 5.504 5.541 522,305 +0.04(+0.73%)
Sep 07, 2004 5.518 5.518 5.413 5.501 651,260 +0.01(+0.20%)
Sep 03, 2004 5.525 5.530 5.461 5.490 381,102 -0.05(-0.88%)
Sep 02, 2004 5.497 5.550 5.483 5.538 506,455 +0.04(+0.76%)
Sep 01, 2004 5.400 5.513 5.395 5.497 935,106 +0.15(+2.72%)
Aug 31, 2004 5.296 5.398 5.282 5.351 564,089 +0.08(+1.45%)
Aug 30, 2004 5.365 5.365 5.269 5.275 414,962 -0.07(-1.25%)
Aug 27, 2004 5.254 5.370 5.241 5.341 497,090 +0.11(+2.15%)
Aug 26, 2004 5.302 5.302 5.221 5.229 525,907 -0.11(-2.03%)
Aug 25, 2004 5.400 5.411 5.325 5.337 688,722 -0.05(-0.90%)
Aug 24, 2004 5.386 5.420 5.382 5.386 463,230 -0.03(-0.64%)
Aug 23, 2004 5.566 5.587 5.325 5.420 635,411 -0.18(-3.17%)
Aug 20, 2004 5.641 5.649 5.594 5.598 175,062 -0.01(-0.22%)
Aug 19, 2004 5.520 5.677 5.520 5.611 1,068,384 +0.09(+1.63%)
Aug 18, 2004 5.520 5.552 5.490 5.520 1,232,640 -0.02(-0.33%)
Aug 17, 2004 5.550 5.580 5.527 5.538 670,711 +0.01(+0.13%)
Aug 16, 2004 5.455 5.615 5.455 5.531 487,724 +0.05(+0.89%)
Aug 13, 2004 5.497 5.511 5.465 5.483 1,605,097 -0.02(-0.43%)
Aug 12, 2004 5.509 5.538 5.490 5.506 919,977 -0.03(-0.55%)
Aug 11, 2004 5.587 5.598 5.500 5.537 487,724 -0.02(-0.28%)
Aug 10, 2004 5.552 5.687 5.518 5.552 997,782 +0.01(+0.13%)
Aug 09, 2004 5.691 5.788 5.488 5.545 3,613,630 -0.02(-0.37%)
Aug 06, 2004 5.329 5.719 5.318 5.566 6,038,567 +0.27(+5.14%)
Aug 05, 2004 5.379 5.448 5.289 5.294 2,515,709 -0.09(-1.68%)
Aug 04, 2004 5.111 5.434 5.111 5.384 2,543,806 +0.27(+5.35%)
Aug 03, 2004 4.955 5.130 4.955 5.111 1,865,169 +0.12(+2.33%)
Aug 02, 2004 4.907 5.003 4.900 4.994 450,983 +0.06(+1.18%)
Jul 30, 2004 4.914 4.942 4.903 4.936 458,187 +0.03(+0.62%)
Jul 29, 2004 4.865 4.964 4.865 4.905 316,985 +0.01(+0.26%)
Jul 28, 2004 4.886 4.903 4.857 4.893 982,654 +0.01(+0.14%)
Jul 27, 2004 4.862 4.893 4.847 4.886 1,097,921 +0.01(+0.20%)
Jul 26, 2004 4.868 4.892 4.868 4.876 612,357 -0.01(-0.11%)
Jul 23, 2004 4.983 4.983 4.882 4.882 646,937 -0.04(-0.79%)
Jul 22, 2004 4.837 4.940 4.837 4.921 407,037 -0.05(-0.92%)
Jul 21, 2004 4.969 4.997 4.910 4.967 707,453 -0.02(-0.47%)
Jul 20, 2004 4.893 5.023 4.879 4.990 405,596 +0.06(+1.13%)
Jul 19, 2004 4.930 4.969 4.928 4.935 569,132 -0.05(-0.95%)
Jul 16, 2004 4.851 4.997 4.851 4.982 347,242 +0.12(+2.54%)
Jul 15, 2004 5.025 5.029 4.857 4.858 935,826 -0.18(-3.55%)
Jul 14, 2004 4.858 5.121 4.858 5.037 753,560 +0.15(+3.16%)
Jul 13, 2004 4.921 4.932 4.872 4.883 345,802 -0.02(-0.45%)
Jul 12, 2004 4.921 4.924 4.872 4.905 309,060 -0.01(-0.23%)
Jul 09, 2004 4.958 4.969 4.887 4.917 553,283 +0.03(+0.57%)
Jul 08, 2004 4.851 4.901 4.800 4.889 608,035 +0.04(+0.92%)
Jul 07, 2004 4.810 4.886 4.754 4.844 989,137 +0.06(+1.28%)
Jul 06, 2004 4.754 4.837 4.739 4.783 440,897 -0.02(-0.49%)
Jul 02, 2004 4.650 4.851 4.650 4.807 890,440 +0.15(+3.16%)
Jul 01, 2004 4.564 4.706 4.546 4.660 922,138 +0.11(+2.50%)
Jun 30, 2004 4.446 4.546 4.446 4.546 502,133 +0.15(+3.31%)
Jun 29, 2004 4.442 4.474 4.386 4.400 221,889 -0.05(-1.06%)
Jun 28, 2004 4.574 4.574 4.442 4.447 262,953 -0.11(-2.32%)
Jun 25, 2004 4.546 4.578 4.525 4.553 276,641 +0.03(+0.64%)
Jun 24, 2004 4.576 4.581 4.504 4.524 234,857 -0.05(-1.15%)
Jun 23, 2004 4.570 4.595 4.558 4.576 290,329 -0.00(-0.09%)
Jun 22, 2004 4.615 4.629 4.549 4.581 506,455 +0.01(+0.12%)
Jun 21, 2004 4.599 4.622 4.567 4.575 501,412 -0.01(-0.15%)
Jun 18, 2004 4.556 4.601 4.556 4.582 744,915 +0.03(+0.61%)
Jun 17, 2004 4.595 4.596 4.518 4.554 803,269 +0.08(+1.70%)
Jun 16, 2004 4.511 4.586 4.478 4.478 326,350 -0.01(-0.28%)
Jun 15, 2004 4.372 4.522 4.372 4.490 1,200,221 +0.13(+3.03%)
Jun 14, 2004 4.414 4.421 4.346 4.359 798,226 -0.08(-1.81%)
Jun 10, 2004 4.424 4.471 4.407 4.439 514,380 +0.05(+1.14%)
Jun 09, 2004 4.428 4.463 4.379 4.389 319,866 -0.23(-4.90%)
Jun 08, 2004 4.560 4.615 4.560 4.615 552,562 +0.06(+1.40%)
Jun 07, 2004 4.532 4.560 4.514 4.552 855,139 +0.05(+1.11%)
Jun 04, 2004 4.588 4.629 4.495 4.502 523,025 -0.12(-2.55%)
Jun 03, 2004 4.703 4.703 4.615 4.620 489,886 -0.08(-1.68%)
Jun 02, 2004 4.726 4.726 4.661 4.699 733,388 -0.00(-0.03%)
Jun 01, 2004 4.567 4.715 4.525 4.700 1,301,080 +0.11(+2.30%)
May 28, 2004 4.595 4.678 4.581 4.595 876,752 -0.08(-1.66%)
May 27, 2004 4.664 4.674 4.560 4.672 945,192 -0.01(-0.18%)
May 26, 2004 4.622 4.681 4.581 4.681 793,183 -0.09(-1.92%)
May 25, 2004 4.504 4.774 4.490 4.772 2,020,060 +0.29(+6.44%)
May 24, 2004 4.393 4.504 4.364 4.483 1,149,791 +0.20(+4.77%)
May 21, 2004 4.292 4.338 4.261 4.279 452,424 -0.01(-0.29%)
May 20, 2004 4.248 4.303 4.228 4.292 604,433 +0.02(+0.55%)
May 19, 2004 4.185 4.328 4.185 4.268 711,775 +0.16(+3.89%)
May 18, 2004 4.081 4.136 4.074 4.109 1,985,479 +0.06(+1.40%)
May 17, 2004 4.102 4.109 4.046 4.052 907,009 -0.08(-2.05%)
May 14, 2004 4.089 4.178 4.071 4.136 640,454 +0.05(+1.19%)
May 13, 2004 4.092 4.099 4.062 4.088 348,683 +0.01(+0.17%)
May 12, 2004 4.095 4.095 4.018 4.081 829,204 +0.00(+0.03%)
May 11, 2004 3.970 4.081 3.959 4.080 1,011,470 +0.18(+4.59%)
May 10, 2004 3.963 3.963 3.853 3.901 811,914 -0.09(-2.29%)
May 07, 2004 4.123 4.206 3.956 3.992 1,597,173 -0.10(-2.34%)
May 06, 2004 4.163 4.220 4.067 4.088 931,504 -0.07(-1.80%)
May 05, 2004 4.221 4.221 4.145 4.163 1,656,967 -0.06(-1.35%)
May 04, 2004 4.206 4.257 4.204 4.220 1,718,203 +0.02(+0.43%)
May 03, 2004 4.234 4.234 4.164 4.202 348,683 +0.04(+0.93%)
Apr 30, 2004 4.352 4.352 4.163 4.163 1,131,781 -0.12(-2.79%)
Apr 29, 2004 4.370 4.407 4.282 4.282 955,278 -0.09(-2.00%)
Apr 28, 2004 4.407 4.424 4.338 4.370 516,541 -0.05(-1.22%)
Apr 27, 2004 4.359 4.461 4.359 4.424 1,114,491 +0.05(+1.08%)
Apr 26, 2004 4.341 4.390 4.341 4.377 380,382 +0.03(+0.80%)
Apr 23, 2004 4.278 4.345 4.217 4.342 1,236,962 +0.04(+0.97%)
Apr 22, 2004 4.407 4.428 4.271 4.300 1,189,414 +0.03(+0.75%)
Apr 21, 2004 4.497 4.497 4.268 4.268 881,074 -0.20(-4.50%)
Apr 20, 2004 4.560 4.582 4.468 4.470 1,226,156 -0.07(-1.53%)
Apr 19, 2004 4.560 4.588 4.499 4.539 348,683 -0.04(-0.97%)
Apr 16, 2004 4.643 4.643 4.583 4.583 122,471 +0.03(+0.64%)
Apr 15, 2004 4.553 4.615 4.553 4.554 1,147,630 +0.04(+0.95%)
Apr 14, 2004 4.604 4.604 4.511 4.511 489,165 -0.13(-2.75%)
Apr 13, 2004 4.706 4.717 4.638 4.639 165,696 -0.08(-1.71%)
Apr 12, 2004 4.706 4.767 4.706 4.719 405,596 -0.01(-0.29%)
Apr 08, 2004 4.747 4.747 4.699 4.733 86,450 -0.04(-0.81%)
Apr 07, 2004 4.754 4.789 4.740 4.772 1,074,147 +0.08(+1.63%)
Apr 06, 2004 4.664 4.721 4.664 4.696 492,047 +0.02(+0.54%)
Apr 05, 2004 4.678 4.696 4.622 4.671 408,478 -0.01(-0.15%)
Apr 02, 2004 4.581 4.747 4.560 4.678 824,881 +0.10(+2.18%)
Apr 01, 2004 4.552 4.603 4.533 4.578 641,894 +0.03(+0.58%)
Mar 31, 2004 4.442 4.615 4.442 4.552 1,834,911 +0.11(+2.47%)
Mar 30, 2004 4.303 4.471 4.303 4.442 2,352,894 +0.14(+3.16%)
Mar 29, 2004 4.428 4.435 4.252 4.306 2,228,982 -0.14(-3.06%)
Mar 26, 2004 4.506 4.508 4.421 4.442 1,064,061 -0.06(-1.39%)
Mar 25, 2004 4.496 4.524 4.449 4.504 709,614 -0.01(-0.12%)
Mar 24, 2004 4.539 4.588 4.483 4.510 1,018,675 -0.05(-1.13%)
Mar 23, 2004 4.615 4.642 4.560 4.561 761,484 -0.13(-2.75%)
Mar 22, 2004 4.685 4.706 4.621 4.690 727,625 +0.04(+0.84%)
Mar 19, 2004 4.726 4.732 4.633 4.651 749,958 -0.06(-1.18%)
Mar 18, 2004 4.595 4.753 4.574 4.707 445,220 +0.05(+1.04%)
Mar 17, 2004 4.525 4.710 4.525 4.658 669,991 +0.15(+3.29%)
Mar 16, 2004 4.504 4.546 4.483 4.510 2,626,654 +0.10(+2.27%)
Mar 15, 2004 4.553 4.596 4.410 4.410 793,903 -0.16(-3.58%)
Mar 12, 2004 4.525 4.575 4.456 4.574 1,669,935 +0.19(+4.37%)
Mar 11, 2004 4.567 4.636 4.378 4.382 1,722,526 -0.22(-4.74%)
Mar 10, 2004 4.754 4.783 4.560 4.600 1,281,628 -0.18(-3.69%)
Mar 09, 2004 4.706 4.789 4.693 4.776 651,980 -0.02(-0.41%)
Mar 08, 2004 4.735 4.796 4.726 4.796 762,925 -0.02(-0.49%)
Mar 05, 2004 4.754 4.824 4.726 4.819 477,639 +0.07(+1.37%)
Mar 04, 2004 4.776 4.814 4.743 4.754 924,299 -0.03(-0.70%)
Mar 03, 2004 4.824 4.856 4.700 4.787 1,553,947 -0.16(-3.15%)
Mar 02, 2004 4.957 5.101 4.943 4.943 1,530,173 +0.02(+0.37%)
Mar 01, 2004 4.817 4.960 4.796 4.925 780,215 +0.12(+2.40%)
Feb 27, 2004 4.789 4.837 4.786 4.810 1,056,136 -0.06(-1.31%)
Feb 26, 2004 4.707 4.893 4.679 4.874 553,283 +0.17(+3.57%)
Feb 25, 2004 4.768 4.785 4.657 4.706 689,442 -0.16(-3.31%)
Feb 24, 2004 4.747 4.871 4.721 4.867 1,019,395 -0.05(-1.10%)
Feb 23, 2004 4.726 4.997 4.676 4.921 791,022 +0.18(+3.81%)
Feb 20, 2004 4.664 4.740 4.664 4.740 331,393 +0.02(+0.44%)
Feb 19, 2004 4.657 4.779 4.643 4.719 334,275 -0.02(-0.35%)
Feb 18, 2004 4.719 4.849 4.713 4.736 728,345 -0.02(-0.35%)
Feb 17, 2004 4.678 4.757 4.672 4.753 242,061 +0.18(+3.85%)
Feb 13, 2004 4.581 4.643 4.521 4.576 820,559 +0.01(+0.18%)
Feb 12, 2004 4.488 4.621 4.488 4.568 466,112 +0.04(+0.80%)
Feb 11, 2004 4.483 4.621 4.372 4.532 1,503,518 +0.03(+0.65%)
Feb 10, 2004 4.740 4.740 4.497 4.503 686,561 -0.24(-5.01%)
Feb 09, 2004 4.664 4.764 4.615 4.740 416,403 +0.01(+0.15%)
Feb 06, 2004 4.699 4.771 4.699 4.733 968,245 +0.02(+0.35%)
Feb 05, 2004 4.747 4.754 4.679 4.717 499,972 -0.03(-0.64%)
Feb 04, 2004 4.761 4.761 4.658 4.747 577,777 +0.06(+1.30%)
Feb 03, 2004 4.590 4.760 4.590 4.686 1,082,072 +0.13(+2.86%)
Feb 02, 2004 4.588 4.603 4.529 4.556 311,221 +0.00(+0.06%)
Jan 30, 2004 4.650 4.753 4.442 4.553 1,126,738 +0.04(+0.92%)
Jan 29, 2004 4.747 4.750 4.483 4.511 1,323,413 -0.26(-5.52%)
Jan 28, 2004 4.949 5.032 4.772 4.775 683,679 -0.24(-4.87%)
Jan 27, 2004 5.066 5.133 4.969 5.019 1,491,991 -0.05(-0.99%)
Jan 26, 2004 4.812 5.083 4.812 5.069 1,567,635 +0.23(+4.76%)
Jan 23, 2004 4.768 4.850 4.768 4.839 567,691 +0.09(+1.93%)
Jan 22, 2004 4.726 4.824 4.726 4.747 211,803 +0.01(+0.15%)
Jan 21, 2004 4.844 4.844 4.726 4.740 787,419 -0.14(-2.79%)
Jan 20, 2004 4.789 4.893 4.774 4.876 936,547 +0.20(+4.24%)
Jan 16, 2004 4.664 4.718 4.624 4.678 350,124 +0.03(+0.60%)
Jan 15, 2004 4.719 4.719 4.579 4.650 541,756 -0.07(-1.47%)
Jan 14, 2004 4.754 4.754 4.692 4.719 760,764 +0.08(+1.80%)
Jan 13, 2004 4.858 4.876 4.631 4.636 1,388,250 -0.01(-0.30%)
Jan 12, 2004 4.831 4.851 4.624 4.650 1,628,871 -0.29(-5.93%)
Jan 09, 2004 5.096 5.096 4.929 4.943 1,423,551 -0.15(-2.97%)
Jan 08, 2004 5.019 5.191 4.976 5.094 1,409,863 +0.07(+1.49%)
Jan 07, 2004 5.323 5.323 4.775 5.019 2,396,119 -0.34(-6.32%)
Jan 06, 2004 5.068 5.398 5.068 5.358 1,695,870 +0.29(+5.72%)
Jan 05, 2004 4.872 5.087 4.857 5.068 1,199,500 +0.34(+7.22%)
Jan 02, 2004 4.608 4.756 4.608 4.726 262,953 +0.10(+2.19%)
Dec 31, 2003 4.560 4.625 4.527 4.625 157,051 +0.05(+1.06%)
Dec 30, 2003 4.539 4.593 4.539 4.576 139,041 +0.02(+0.49%)
Dec 29, 2003 4.456 4.595 4.456 4.554 662,787 +0.13(+2.88%)
Dec 26, 2003 4.384 4.428 4.384 4.427 279,523 +0.04(+0.98%)
Dec 24, 2003 4.460 4.460 4.378 4.384 136,159 -0.06(-1.25%)
Dec 23, 2003 4.581 4.588 4.428 4.439 763,646 -0.05(-1.20%)
Dec 22, 2003 4.414 4.536 4.402 4.493 664,228 +0.12(+2.76%)
Dec 19, 2003 4.275 4.375 4.243 4.372 883,956 +0.04(+0.99%)
Dec 18, 2003 4.123 4.329 4.123 4.329 765,807 +0.19(+4.63%)
Dec 17, 2003 4.117 4.145 4.117 4.138 1,063,341 +0.01(+0.17%)
Dec 16, 2003 4.088 4.148 4.075 4.131 582,100 +0.03(+0.85%)
Dec 15, 2003 4.123 4.168 4.074 4.096 929,342 -0.05(-1.11%)
Dec 12, 2003 4.109 4.124 4.085 4.142 742,753 +0.04(+1.08%)
Dec 11, 2003 4.081 4.109 4.039 4.098 202,438 +0.03(+0.65%)
Dec 10, 2003 4.067 4.078 4.053 4.071 235,577 -0.01(-0.24%)
Dec 09, 2003 4.080 4.139 4.062 4.081 368,135 -0.02(-0.41%)
Dec 08, 2003 3.914 4.102 3.907 4.098 1,097,200 +0.19(+4.87%)
Dec 05, 2003 3.927 3.928 3.894 3.907 295,372 +0.02(+0.54%)
Dec 04, 2003 3.880 3.887 3.880 3.887 417,123 +0.00(+0.04%)
Dec 03, 2003 3.891 3.907 3.877 3.885 520,864 -0.01(-0.14%)
Dec 02, 2003 3.887 3.901 3.869 3.891 892,601 +0.02(+0.54%)
Dec 01, 2003 3.828 3.887 3.828 3.870 553,283 +0.08(+2.05%)
Nov 28, 2003 3.755 3.798 3.755 3.792 745,635 +0.00(+0.11%)
Nov 26, 2003 3.742 3.801 3.742 3.788 1,012,911 +0.05(+1.45%)
Nov 25, 2003 3.745 3.803 3.706 3.734 564,089 +0.00(+0.07%)
Nov 24, 2003 3.720 3.748 3.699 3.731 442,338 -0.04(-1.03%)
Nov 21, 2003 3.766 3.776 3.755 3.770 409,919 +0.02(+0.41%)
Nov 20, 2003 3.828 3.828 3.755 3.755 826,322 -0.08(-1.99%)
Nov 19, 2003 3.838 3.860 3.831 3.831 204,599 -0.01(-0.33%)
Nov 18, 2003 3.832 3.885 3.826 3.844 369,575 +0.02(+0.62%)
Nov 17, 2003 3.866 3.866 3.819 3.820 252,147 -0.07(-1.71%)
Nov 14, 2003 3.852 3.887 3.852 3.887 383,263 +0.05(+1.23%)
Nov 13, 2003 3.845 3.859 3.821 3.839 600,110 +0.01(+0.22%)
Nov 12, 2003 3.824 3.838 3.817 3.831 164,976 +0.01(+0.33%)
Nov 11, 2003 3.824 3.824 3.803 3.819 498,531 +0.00(+0.04%)
Nov 10, 2003 3.887 3.891 3.820 3.817 346,522 -0.03(-0.79%)
Nov 07, 2003 3.838 3.877 3.817 3.848 1,186,533 +0.04(+0.98%)
Nov 06, 2003 3.849 3.849 3.810 3.810 211,083 -0.09(-2.31%)
Nov 05, 2003 3.792 3.956 3.839 3.901 574,895 +0.12(+3.19%)
Nov 04, 2003 3.792 3.819 3.781 3.780 151,288 -0.06(-1.48%)
Nov 03, 2003 3.823 3.838 3.817 3.837 203,879 +0.06(+1.62%)
Oct 31, 2003 3.780 3.783 3.773 3.776 643,335 -0.01(-0.37%)
Oct 30, 2003 3.851 3.851 3.789 3.789 161,374 -0.03(-0.76%)
Oct 29, 2003 3.812 3.855 3.812 3.819 255,749 -0.01(-0.33%)
Oct 28, 2003 3.831 3.835 3.824 3.831 227,652 -0.03(-0.76%)
Oct 27, 2003 3.789 3.866 3.789 3.860 416,403 +0.06(+1.68%)
Oct 24, 2003 3.831 3.845 3.784 3.796 74,203 -0.03(-0.87%)
Oct 23, 2003 3.817 3.834 3.817 3.830 81,407 -0.03(-0.76%)
Oct 22, 2003 3.816 3.866 3.794 3.859 557,605 +0.03(+0.76%)
Oct 21, 2003 3.781 3.831 3.781 3.830 526,627 +0.03(+0.69%)
Oct 20, 2003 3.784 3.812 3.784 3.803 246,383 -0.02(-0.40%)
Oct 17, 2003 3.810 3.821 3.796 3.819 2,155,499 +0.04(+0.99%)
Oct 16, 2003 3.784 3.784 3.762 3.781 260,792 +0.00(+0.07%)
Oct 15, 2003 3.849 3.849 3.778 3.778 322,748 -0.04(-1.13%)
Oct 14, 2003 3.845 3.848 3.817 3.821 631,088 -0.02(-0.40%)
Oct 13, 2003 3.820 3.837 3.783 3.837 256,469 +0.02(+0.44%)
Oct 10, 2003 3.812 3.830 3.803 3.820 1,086,394 +0.03(+0.92%)
Oct 09, 2003 3.769 3.817 3.769 3.785 854,419 +0.02(+0.44%)
Oct 08, 2003 3.730 3.776 3.702 3.769 820,559 +0.10(+2.84%)
Oct 07, 2003 3.794 3.806 3.603 3.665 1,114,491 -0.13(-3.40%)
Oct 06, 2003 3.817 3.831 3.792 3.794 262,953 -0.02(-0.47%)
Oct 03, 2003 3.741 3.845 3.741 3.812 1,138,264 +0.06(+1.48%)
Oct 02, 2003 3.756 3.769 3.748 3.756 322,748 +0.01(+0.22%)
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.