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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
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, 2003 14.69 14.89 14.52 14.69 572,067 +0.04(+0.29%)
Sep 29, 2003 14.34 14.66 14.34 14.65 637,889 +0.16(+1.07%)
Sep 26, 2003 15.00 15.00 14.46 14.49 406,808 -0.52(-3.48%)
Sep 25, 2003 15.05 15.11 14.91 15.01 593,203 -0.04(-0.24%)
Sep 24, 2003 15.16 15.16 14.99 15.05 805,765 -0.06(-0.42%)
Sep 23, 2003 15.27 15.28 15.01 15.11 942,240 -0.16(-1.04%)
Sep 22, 2003 15.37 15.37 15.21 15.27 818,849 -0.15(-0.99%)
Sep 19, 2003 15.53 15.55 15.27 15.42 894,132 -0.12(-0.75%)
Sep 18, 2003 15.56 15.73 15.25 15.54 1,807,387 -0.02(-0.13%)
Sep 17, 2003 15.34 16.30 15.34 15.56 3,132,080 -1.07(-6.41%)
Sep 16, 2003 16.88 16.73 16.27 16.63 1,149,771 -0.26(-1.53%)
Sep 15, 2003 16.63 17.17 16.63 16.88 911,040 +0.42(+2.58%)
Sep 12, 2003 16.43 16.52 16.25 16.46 711,964 +0.03(+0.20%)
Sep 11, 2003 16.25 16.43 16.14 16.43 495,174 +0.17(+1.02%)
Sep 10, 2003 16.32 16.40 16.18 16.26 562,204 -0.16(-0.95%)
Sep 09, 2003 16.43 16.52 15.90 16.42 582,736 -0.01(-0.04%)
Sep 08, 2003 16.55 16.64 16.40 16.42 482,895 -0.11(-0.64%)
Sep 05, 2003 16.73 16.88 16.46 16.53 452,903 -0.25(-1.52%)
Sep 04, 2003 17.21 17.27 16.78 16.79 1,038,659 -0.42(-2.44%)
Sep 03, 2003 16.96 17.58 16.96 17.21 1,016,517 +0.45(+2.71%)
Sep 02, 2003 16.16 16.78 16.16 16.75 856,692 +0.67(+4.18%)
Aug 29, 2003 16.06 16.11 16.01 16.08 303,344 +0.02(+0.12%)
Aug 28, 2003 15.98 16.11 15.96 16.06 441,228 +0.12(+0.73%)
Aug 27, 2003 15.93 15.98 15.76 15.94 349,037 -0.05(-0.33%)
Aug 26, 2003 16.00 16.14 15.80 16.00 565,827 -0.05(-0.29%)
Aug 25, 2003 16.21 16.25 15.99 16.04 396,139 -0.10(-0.64%)
Aug 22, 2003 16.14 16.39 16.13 16.15 326,090 +0.07(+0.41%)
Aug 21, 2003 16.10 16.18 15.93 16.08 617,559 +0.11(+0.71%)
Aug 20, 2003 16.06 16.07 15.76 15.97 903,593 -0.13(-0.80%)
Aug 19, 2003 15.93 16.26 15.89 16.10 627,825 +0.20(+1.25%)
Aug 18, 2003 15.51 16.06 15.51 15.90 471,221 +0.39(+2.50%)
Aug 15, 2003 15.37 15.52 15.35 15.51 58,374 +0.20(+1.30%)
Aug 14, 2003 15.15 15.39 15.15 15.31 329,311 +0.16(+1.05%)
Aug 13, 2003 15.05 15.27 15.05 15.15 227,458 +0.13(+0.84%)
Aug 12, 2003 14.92 15.07 14.89 15.03 268,320 +0.11(+0.71%)
Aug 11, 2003 14.63 14.95 14.62 14.92 321,460 +0.35(+2.39%)
Aug 08, 2003 14.61 14.69 14.57 14.57 311,195 -0.01(-0.05%)
Aug 07, 2003 14.75 14.75 14.47 14.58 600,449 -0.26(-1.72%)
Aug 06, 2003 15.25 15.25 14.80 14.83 636,078 -0.41(-2.72%)
Aug 05, 2003 15.23 15.47 15.18 15.25 602,059 +0.08(+0.50%)
Aug 04, 2003 15.31 15.31 15.04 15.17 623,396 -0.10(-0.67%)
Aug 01, 2003 15.26 15.30 15.12 15.27 496,986 +0.04(+0.26%)
Jul 31, 2003 15.14 15.40 15.06 15.23 399,159 +0.20(+1.32%)
Jul 30, 2003 15.12 15.12 14.99 15.04 487,928 -0.08(-0.53%)
Jul 29, 2003 14.95 15.25 14.95 15.12 751,014 +0.13(+0.84%)
Jul 28, 2003 14.58 15.01 14.58 14.99 447,871 +0.42(+2.86%)
Jul 25, 2003 14.34 14.61 14.22 14.57 513,089 +0.20(+1.38%)
Jul 24, 2003 14.59 14.67 14.37 14.37 497,187 -0.16(-1.09%)
Jul 23, 2003 14.64 14.71 14.41 14.53 836,362 -0.12(-0.84%)
Jul 22, 2003 15.10 15.11 13.99 14.66 3,382,083 -0.45(-2.96%)
Jul 21, 2003 15.23 15.26 15.00 15.10 393,522 -0.18(-1.15%)
Jul 18, 2003 15.04 15.28 14.90 15.28 664,258 +0.29(+1.92%)
Jul 17, 2003 15.39 15.39 14.80 14.99 1,258,468 -0.59(-3.76%)
Jul 16, 2003 15.89 15.89 15.45 15.58 986,726 -0.26(-1.65%)
Jul 15, 2003 15.83 15.95 15.73 15.84 636,681 +0.07(+0.44%)
Jul 14, 2003 15.71 16.12 15.67 15.77 797,915 +0.22(+1.43%)
Jul 11, 2003 15.48 15.63 15.47 15.55 414,255 +0.15(+0.95%)
Jul 10, 2003 15.50 15.65 15.35 15.40 538,854 -0.29(-1.84%)
Jul 09, 2003 15.70 15.90 15.61 15.69 622,792 -0.15(-0.92%)
Jul 08, 2003 15.47 15.89 15.43 15.83 757,858 +0.36(+2.35%)
Jul 07, 2003 15.20 15.57 15.13 15.47 720,821 +0.56(+3.75%)
Jul 03, 2003 14.97 15.07 14.88 14.91 342,596 -0.12(-0.79%)
Jul 02, 2003 15.07 15.07 14.90 15.03 777,383 +0.13(+0.89%)
Jul 01, 2003 14.59 14.93 14.44 14.90 924,929 +0.31(+2.11%)
Jun 30, 2003 14.32 14.64 14.20 14.59 1,870,995 +0.39(+2.73%)
Jun 27, 2003 14.22 14.62 14.14 14.20 932,176 -0.05(-0.37%)
Jun 26, 2003 13.84 14.32 13.81 14.25 833,342 +0.46(+3.36%)
Jun 25, 2003 13.84 13.99 13.78 13.79 530,400 -0.05(-0.38%)
Jun 24, 2003 13.58 13.90 13.46 13.84 757,053 +0.04(+0.26%)
Jun 23, 2003 13.91 13.98 13.74 13.81 609,105 -0.10(-0.74%)
Jun 20, 2003 13.76 13.98 13.41 13.91 1,272,961 +0.02(+0.14%)
Jun 19, 2003 14.16 14.32 13.83 13.89 1,097,637 -0.21(-1.50%)
Jun 18, 2003 13.50 14.10 13.20 14.10 1,741,364 +0.73(+5.42%)
Jun 17, 2003 12.92 13.41 12.92 13.38 2,861,948 +0.85(+6.77%)
Jun 16, 2003 12.27 12.63 12.25 12.53 932,176 +0.42(+3.47%)
Jun 13, 2003 12.26 12.34 12.11 12.11 500,609 -0.24(-1.91%)
Jun 12, 2003 12.30 12.65 12.20 12.34 1,385,482 +0.13(+1.03%)
Jun 11, 2003 13.07 13.07 12.06 12.22 2,435,816 -0.85(-6.54%)
Jun 10, 2003 13.11 13.16 12.97 13.07 300,728 -0.00(-0.03%)
Jun 09, 2003 13.13 13.33 12.92 13.08 460,150 -0.14(-1.05%)
Jun 06, 2003 13.57 13.83 13.21 13.21 1,038,860 -0.33(-2.47%)
Jun 05, 2003 13.45 13.57 13.30 13.55 507,855 +0.02(+0.12%)
Jun 04, 2003 13.12 13.54 13.10 13.53 510,674 +0.48(+3.65%)
Jun 03, 2003 13.04 13.18 12.90 13.06 547,711 +0.01(+0.10%)
Jun 02, 2003 13.08 13.15 12.85 13.04 1,168,893 +0.29(+2.29%)
May 30, 2003 12.25 12.76 12.25 12.75 865,750 +0.20(+1.58%)
May 29, 2003 12.37 12.77 12.37 12.55 912,248 +0.18(+1.47%)
May 28, 2003 12.34 12.37 12.07 12.37 759,066 +0.04(+0.35%)
May 27, 2003 11.92 12.34 11.92 12.33 544,893 +0.41(+3.45%)
May 23, 2003 11.98 12.02 11.88 11.92 224,438 -0.10(-0.80%)
May 22, 2003 11.76 12.05 11.76 12.01 433,982 +0.30(+2.57%)
May 21, 2003 11.80 11.80 11.64 11.71 546,906 -0.09(-0.73%)
May 20, 2003 11.84 11.90 11.72 11.80 520,335 -0.01(-0.08%)
May 19, 2003 12.14 12.15 11.58 11.81 657,012 -0.30(-2.51%)
May 16, 2003 12.49 12.62 12.11 12.11 588,372 -0.40(-3.18%)
May 15, 2003 12.45 12.57 12.40 12.51 1,110,318 +0.25(+2.08%)
May 14, 2003 11.92 12.42 11.87 12.25 848,036 +0.33(+2.81%)
May 13, 2003 12.01 12.05 11.87 11.92 521,543 -0.09(-0.75%)
May 12, 2003 11.90 12.05 11.72 12.01 368,160 +0.12(+1.03%)
May 09, 2003 11.84 11.91 11.78 11.89 341,589 +0.10(+0.87%)
May 08, 2003 11.74 11.89 11.67 11.78 387,484 +0.01(+0.08%)
May 07, 2003 11.75 11.96 11.67 11.77 319,850 -0.06(-0.48%)
May 06, 2003 11.76 11.94 11.73 11.83 280,196 +0.07(+0.56%)
May 05, 2003 11.84 12.01 11.71 11.76 413,048 -0.05(-0.39%)
May 02, 2003 11.42 11.82 11.10 11.81 561,801 +0.39(+3.45%)
May 01, 2003 11.51 11.59 11.34 11.42 755,845 -0.11(-0.95%)
Apr 30, 2003 11.56 11.70 11.33 11.53 667,278 -0.06(-0.49%)
Apr 29, 2003 11.59 11.60 11.36 11.58 792,480 +0.04(+0.34%)
Apr 28, 2003 11.28 11.56 11.28 11.54 521,744 +0.26(+2.29%)
Apr 25, 2003 11.39 11.41 11.17 11.28 711,159 -0.15(-1.33%)
Apr 24, 2003 11.43 11.50 11.38 11.44 481,486 -0.07(-0.63%)
Apr 23, 2003 11.53 11.55 11.39 11.51 558,983 -0.01(-0.11%)
Apr 22, 2003 11.31 11.54 11.30 11.52 1,182,179 +0.16(+1.43%)
Apr 21, 2003 11.46 11.46 11.21 11.36 915,066 -0.09(-0.81%)
Apr 17, 2003 11.30 11.51 11.30 11.45 535,634 +0.15(+1.35%)
Apr 16, 2003 11.33 11.49 11.25 11.30 744,372 +0.02(+0.18%)
Apr 15, 2003 10.89 11.32 10.84 11.28 824,888 +0.37(+3.37%)
Apr 14, 2003 10.85 10.92 10.79 10.91 314,013 +0.06(+0.55%)
Apr 11, 2003 11.00 11.01 10.77 10.85 530,601 -0.03(-0.27%)
Apr 10, 2003 10.56 11.01 10.30 10.88 775,572 +0.30(+2.88%)
Apr 09, 2003 10.94 11.01 10.52 10.58 356,485 -0.36(-3.33%)
Apr 08, 2003 11.06 11.06 10.89 10.94 466,792 -0.02(-0.15%)
Apr 07, 2003 11.36 11.39 10.93 10.96 921,105 -0.14(-1.22%)
Apr 04, 2003 11.19 11.36 11.10 11.10 639,097 -0.10(-0.89%)
Apr 03, 2003 11.11 11.42 11.10 11.19 674,524 +0.10(+0.93%)
Apr 02, 2003 10.76 11.14 10.70 11.09 625,208 +0.57(+5.38%)
Apr 01, 2003 10.76 10.78 10.48 10.53 642,519 -0.22(-2.06%)
Mar 31, 2003 10.55 10.79 10.32 10.75 686,803 +0.12(+1.12%)
Mar 28, 2003 10.52 10.76 10.52 10.63 413,249 +0.03(+0.28%)
Mar 27, 2003 10.40 10.68 10.38 10.60 477,863 +0.00(+0.00%)
Mar 26, 2003 10.52 10.66 10.43 10.60 396,743 +0.08(+0.72%)
Mar 25, 2003 10.33 10.61 10.33 10.52 483,097 +0.16(+1.50%)
Mar 24, 2003 10.43 10.51 10.27 10.37 1,150,375 -0.51(-4.72%)
Mar 21, 2003 10.56 10.96 10.50 10.88 1,114,545 +0.32(+3.08%)
Mar 20, 2003 10.06 10.63 10.00 10.56 1,624,615 +0.38(+3.74%)
Mar 19, 2003 10.27 10.30 9.952 10.17 3,561,432 +0.87(+9.40%)
Mar 18, 2003 9.052 9.300 9.052 9.300 984,511 +0.32(+3.62%)
Mar 17, 2003 8.230 8.979 8.227 8.975 861,523 +0.65(+7.75%)
Mar 14, 2003 8.323 8.446 8.247 8.330 730,080 +0.03(+0.32%)
Mar 13, 2003 8.273 8.323 8.227 8.303 496,181 +0.12(+1.50%)
Mar 12, 2003 8.197 8.243 8.078 8.181 441,631 -0.00(-0.04%)
Mar 11, 2003 8.101 8.280 8.065 8.184 450,689 +0.09(+1.06%)
Mar 10, 2003 8.296 8.296 8.088 8.098 474,844 -0.24(-2.86%)
Mar 07, 2003 8.230 8.356 8.147 8.336 592,599 +0.02(+0.28%)
Mar 06, 2003 8.164 8.538 8.081 8.313 573,677 +0.07(+0.84%)
Mar 05, 2003 8.230 8.257 8.068 8.243 257,047 +0.05(+0.57%)
Mar 04, 2003 8.296 8.399 8.167 8.197 298,312 -0.10(-1.20%)
Mar 03, 2003 8.528 8.558 8.181 8.296 468,604 -0.18(-2.11%)
Feb 28, 2003 8.280 8.479 8.247 8.475 607,092 +0.20(+2.36%)
Feb 27, 2003 8.300 8.346 8.147 8.280 175,324 -0.02(-0.20%)
Feb 26, 2003 8.442 8.455 8.257 8.296 473,636 -0.17(-1.96%)
Feb 25, 2003 8.280 8.462 8.114 8.462 693,848 +0.16(+1.95%)
Feb 24, 2003 8.667 8.667 8.181 8.300 715,789 -0.37(-4.24%)
Feb 21, 2003 8.495 8.740 8.449 8.667 187,200 +0.19(+2.23%)
Feb 20, 2003 8.508 8.581 8.366 8.479 349,641 -0.03(-0.31%)
Feb 19, 2003 8.644 8.644 8.363 8.505 640,103 -0.07(-0.81%)
Feb 18, 2003 8.578 8.757 8.512 8.575 615,747 +0.06(+0.74%)
Feb 14, 2003 8.290 8.512 8.283 8.512 402,581 +0.12(+1.38%)
Feb 13, 2003 8.114 8.396 8.065 8.396 732,496 +0.28(+3.47%)
Feb 12, 2003 8.287 8.349 8.065 8.114 458,137 -0.21(-2.51%)
Feb 11, 2003 8.247 8.429 8.247 8.323 633,058 +0.00(+0.04%)
Feb 10, 2003 8.330 8.346 8.041 8.320 1,272,558 -0.05(-0.63%)
Feb 07, 2003 8.734 8.760 8.373 8.373 570,658 -0.34(-3.88%)
Feb 06, 2003 8.720 8.843 8.598 8.710 342,999 -0.01(-0.11%)
Feb 05, 2003 8.932 8.975 8.677 8.720 294,488 -0.11(-1.27%)
Feb 04, 2003 8.793 8.949 8.661 8.833 336,960 +0.02(+0.19%)
Feb 03, 2003 9.035 9.078 8.810 8.816 284,423 -0.19(-2.10%)
Jan 31, 2003 8.644 9.115 8.644 9.005 385,672 +0.31(+3.58%)
Jan 30, 2003 9.144 9.151 8.694 8.694 503,628 -0.43(-4.75%)
Jan 29, 2003 8.873 9.207 8.810 9.128 561,399 +0.21(+2.30%)
Jan 28, 2003 8.959 8.975 8.694 8.922 546,302 +0.03(+0.34%)
Jan 27, 2003 8.810 8.893 8.561 8.893 443,644 +0.00(+0.00%)
Jan 24, 2003 9.191 9.224 8.886 8.893 368,160 -0.27(-2.96%)
Jan 23, 2003 9.108 9.264 8.972 9.164 461,961 +0.11(+1.21%)
Jan 22, 2003 9.141 9.191 8.893 9.055 640,908 -0.13(-1.37%)
Jan 21, 2003 9.274 9.340 9.141 9.181 288,248 -0.10(-1.11%)
Jan 17, 2003 9.472 9.499 9.194 9.283 623,799 -0.20(-2.06%)
Jan 16, 2003 9.687 9.853 9.413 9.479 289,053 -0.13(-1.31%)
Jan 15, 2003 9.837 9.853 9.601 9.605 327,499 -0.26(-2.65%)
Jan 14, 2003 9.704 9.926 9.687 9.866 384,062 +0.13(+1.29%)
Jan 13, 2003 9.754 10.07 9.687 9.741 551,133 +0.07(+0.72%)
Jan 10, 2003 9.638 9.803 9.505 9.671 291,669 -0.04(-0.41%)
Jan 09, 2003 9.648 10.03 9.648 9.711 606,890 +0.10(+1.00%)
Jan 08, 2003 9.631 9.820 9.545 9.615 589,982 -0.05(-0.51%)
Jan 07, 2003 9.737 9.770 9.489 9.664 494,168 -0.01(-0.14%)
Jan 06, 2003 9.482 9.856 9.383 9.678 409,626 +0.25(+2.60%)
Jan 03, 2003 9.575 9.578 9.290 9.432 279,592 -0.14(-1.45%)
Jan 02, 2003 9.403 9.671 9.234 9.572 609,708 +0.21(+2.23%)
Dec 31, 2002 9.274 9.522 9.141 9.363 547,308 +0.09(+0.96%)
Dec 30, 2002 9.227 9.419 8.810 9.274 629,636 +0.05(+0.50%)
Dec 27, 2002 9.323 9.505 9.214 9.227 277,177 -0.18(-1.90%)
Dec 26, 2002 9.340 9.664 9.340 9.406 209,543 +0.12(+1.32%)
Dec 24, 2002 9.274 9.386 9.267 9.283 288,248 +0.01(+0.11%)
Dec 23, 2002 9.472 9.562 9.191 9.274 455,319 -0.21(-2.23%)
Dec 20, 2002 9.290 9.552 9.274 9.485 400,769 +0.21(+2.29%)
Dec 19, 2002 9.472 9.770 9.254 9.274 693,848 -0.20(-2.10%)
Dec 18, 2002 9.389 9.489 9.290 9.472 682,978 +0.08(+0.81%)
Dec 17, 2002 9.568 9.638 9.323 9.396 694,250 -0.17(-1.80%)
Dec 16, 2002 9.101 9.625 9.101 9.568 777,786 +0.46(+5.09%)
Dec 13, 2002 9.148 9.274 8.956 9.105 611,923 -0.18(-1.89%)
Dec 12, 2002 9.207 9.737 9.075 9.280 2,463,393 +0.44(+4.98%)
Dec 11, 2002 9.432 9.452 8.770 8.840 1,184,393 -0.59(-6.29%)
Dec 10, 2002 10.12 10.15 9.055 9.432 1,988,750 -0.68(-6.71%)
Dec 09, 2002 10.68 10.71 9.969 10.11 562,808 -0.60(-5.63%)
Dec 06, 2002 10.50 10.78 10.40 10.71 541,874 +0.03(+0.31%)
Dec 05, 2002 10.80 10.81 10.61 10.68 319,246 -0.01(-0.09%)
Dec 04, 2002 10.60 10.85 10.47 10.69 578,911 +0.09(+0.81%)
Dec 03, 2002 10.66 10.83 10.25 10.60 493,966 -0.05(-0.47%)
Dec 02, 2002 10.33 11.19 10.33 10.65 1,062,008 +0.42(+4.11%)
Nov 29, 2002 10.16 10.35 10.16 10.23 252,820 +0.09(+0.88%)
Nov 27, 2002 9.837 10.29 9.837 10.14 667,479 +0.37(+3.76%)
Nov 26, 2002 10.02 10.02 9.737 9.777 184,382 -0.27(-2.73%)
Nov 25, 2002 9.919 10.27 9.916 10.05 585,151 +0.18(+1.85%)
Nov 22, 2002 9.803 9.952 9.605 9.870 592,599 -0.02(-0.17%)
Nov 21, 2002 9.850 10.02 9.678 9.886 602,261 +0.12(+1.22%)
Nov 20, 2002 9.505 9.777 9.389 9.767 409,424 +0.26(+2.75%)
Nov 19, 2002 9.873 9.886 9.505 9.505 270,534 -0.40(-4.05%)
Nov 18, 2002 9.803 9.986 9.671 9.906 440,021 +0.10(+0.98%)
Nov 15, 2002 9.820 9.952 9.737 9.810 462,968 -0.04(-0.37%)
Nov 14, 2002 9.638 9.936 9.638 9.846 342,797 +0.26(+2.66%)
Nov 13, 2002 9.489 9.711 9.346 9.591 169,486 +0.10(+1.08%)
Nov 12, 2002 9.158 9.621 9.158 9.489 399,964 +0.36(+3.99%)
Nov 11, 2002 9.432 9.456 9.108 9.124 177,940 -0.31(-3.27%)
Nov 08, 2002 9.588 9.638 9.389 9.432 341,589 -0.16(-1.62%)
Nov 07, 2002 9.933 9.933 9.505 9.588 579,112 -0.34(-3.44%)
Nov 06, 2002 9.936 9.969 9.770 9.929 340,986 -0.00(-0.03%)
Nov 05, 2002 9.853 9.936 9.678 9.933 324,681 +0.04(+0.40%)
Nov 04, 2002 9.356 9.969 9.340 9.893 730,885 +0.58(+6.19%)
Nov 01, 2002 9.042 9.356 8.932 9.317 923,923 +0.26(+2.85%)
Oct 31, 2002 9.158 9.168 8.926 9.058 713,977 -0.10(-1.09%)
Oct 30, 2002 9.376 9.376 9.052 9.158 949,688 -0.22(-2.30%)
Oct 29, 2002 9.658 9.787 9.091 9.373 676,537 -0.30(-3.15%)
Oct 28, 2002 10.04 10.20 9.678 9.678 346,018 -0.21(-2.08%)
Oct 25, 2002 9.423 9.704 9.406 9.883 279,189 +0.38(+4.01%)
Oct 24, 2002 9.737 9.959 9.489 9.502 459,948 -0.17(-1.75%)
Oct 23, 2002 9.598 9.754 9.214 9.671 518,121 +0.09(+0.93%)
Oct 22, 2002 9.522 9.724 9.449 9.582 793,889 -0.02(-0.24%)
Oct 21, 2002 8.926 9.605 8.826 9.605 707,536 +0.66(+7.41%)
Oct 18, 2002 9.009 9.207 8.777 8.942 375,406 -0.10(-1.10%)
Oct 17, 2002 8.588 9.091 8.588 9.042 765,910 +0.70(+8.42%)
Oct 16, 2002 8.876 8.909 8.214 8.340 1,026,782 -0.67(-7.43%)
Oct 15, 2002 8.694 9.121 8.694 9.009 688,614 +0.47(+5.51%)
Oct 14, 2002 8.379 8.677 8.197 8.538 480,077 +0.12(+1.42%)
Oct 11, 2002 8.015 8.644 8.015 8.419 375,809 +0.56(+7.12%)
Oct 10, 2002 7.495 7.975 7.495 7.859 543,081 +0.37(+5.00%)
Oct 09, 2002 7.757 7.757 7.452 7.485 661,239 -0.29(-3.71%)
Oct 08, 2002 7.468 7.816 7.435 7.773 665,265 +0.34(+4.54%)
Oct 07, 2002 7.435 7.512 7.372 7.435 475,246 -0.04(-0.53%)
Oct 04, 2002 7.902 7.906 7.293 7.475 9,239,234 -0.43(-5.41%)
Oct 03, 2002 8.399 8.399 7.902 7.902 914,462 -0.52(-6.14%)
Oct 02, 2002 9.257 9.257 8.330 8.419 1,131,051 -0.84(-9.05%)
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.