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

Brady Corp (NY: BRC )

60.35 -0.01 (-0.02%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 17, 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 (%)
Apr 30, 2004 6.963 7.095 6.827 6.954 199,221 -0.01(-0.13%)
Apr 29, 2004 7.144 7.185 6.963 6.963 193,912 -0.15(-2.16%)
Apr 28, 2004 7.283 7.308 7.104 7.117 166,809 -0.16(-2.26%)
Apr 27, 2004 7.201 7.283 7.201 7.281 117,633 +0.08(+1.12%)
Apr 26, 2004 7.185 7.314 7.176 7.201 160,662 +0.01(+0.10%)
Apr 23, 2004 7.301 7.308 7.106 7.194 142,780 -0.09(-1.18%)
Apr 22, 2004 7.040 7.280 7.018 7.280 150,883 +0.24(+3.41%)
Apr 21, 2004 7.042 7.058 6.982 7.040 79,632 -0.01(-0.18%)
Apr 20, 2004 7.224 7.224 7.042 7.052 169,603 -0.13(-1.87%)
Apr 19, 2004 7.002 7.229 7.002 7.186 174,633 +0.18(+2.63%)
Apr 16, 2004 6.911 7.033 6.889 7.002 321,604 +0.10(+1.43%)
Apr 15, 2004 6.961 6.997 6.904 6.904 616,386 +0.28(+4.24%)
Apr 14, 2004 6.641 6.719 6.567 6.623 103,941 -0.01(-0.13%)
Apr 13, 2004 6.827 6.839 6.626 6.632 80,471 -0.17(-2.53%)
Apr 12, 2004 6.791 6.829 6.782 6.804 67,338 +0.05(+0.72%)
Apr 08, 2004 6.961 6.961 6.750 6.755 105,618 -0.17(-2.45%)
Apr 07, 2004 6.943 6.945 6.807 6.925 148,927 -0.03(-0.39%)
Apr 06, 2004 7.247 7.285 6.938 6.952 320,207 -0.20(-2.78%)
Apr 05, 2004 6.961 7.151 6.861 7.151 103,941 +0.21(+3.04%)
Apr 02, 2004 6.863 6.952 6.857 6.940 97,794 +0.12(+1.78%)
Apr 01, 2004 6.812 6.868 6.764 6.818 90,529 +0.00(+0.05%)
Mar 31, 2004 6.782 6.830 6.732 6.814 151,721 +0.03(+0.47%)
Mar 30, 2004 6.728 6.854 6.728 6.782 89,132 +0.06(+0.85%)
Mar 29, 2004 6.746 6.829 6.685 6.725 147,250 -0.04(-0.53%)
Mar 26, 2004 6.675 6.800 6.607 6.761 97,794 +0.07(+1.10%)
Mar 25, 2004 6.542 6.710 6.530 6.687 108,971 +0.16(+2.41%)
Mar 24, 2004 6.532 6.558 6.464 6.530 234,986 -0.01(-0.16%)
Mar 23, 2004 6.451 6.558 6.451 6.540 84,662 +0.09(+1.39%)
Mar 22, 2004 6.478 6.478 6.370 6.451 143,897 -0.03(-0.41%)
Mar 19, 2004 6.585 6.585 6.428 6.478 102,265 -0.07(-1.12%)
Mar 18, 2004 6.710 6.710 6.521 6.551 150,883 -0.19(-2.76%)
Mar 17, 2004 6.540 6.737 6.540 6.737 109,530 +0.22(+3.43%)
Mar 16, 2004 6.603 6.650 6.424 6.514 149,206 -0.06(-0.95%)
Mar 15, 2004 6.639 6.696 6.446 6.576 172,956 -0.08(-1.21%)
Mar 12, 2004 6.428 6.666 6.354 6.657 105,059 +0.25(+3.85%)
Mar 11, 2004 6.419 6.478 6.317 6.410 224,648 +0.01(+0.08%)
Mar 10, 2004 6.660 6.746 6.404 6.404 111,206 -0.24(-3.66%)
Mar 09, 2004 6.782 6.798 6.648 6.648 74,323 -0.13(-1.98%)
Mar 08, 2004 6.804 6.836 6.748 6.782 75,721 -0.02(-0.26%)
Mar 05, 2004 6.889 6.889 6.784 6.800 91,647 -0.06(-0.91%)
Mar 04, 2004 6.880 6.880 6.782 6.863 77,118 -0.01(-0.13%)
Mar 03, 2004 6.904 6.906 6.778 6.872 152,839 -0.04(-0.52%)
Mar 02, 2004 6.907 6.925 6.889 6.907 129,088 -0.01(-0.10%)
Mar 01, 2004 6.943 6.943 6.857 6.914 125,736 -0.03(-0.41%)
Feb 27, 2004 6.764 6.979 6.748 6.943 139,706 +0.18(+2.65%)
Feb 26, 2004 6.558 6.841 6.544 6.764 214,030 +0.22(+3.42%)
Feb 25, 2004 6.702 6.702 6.451 6.540 233,589 -0.17(-2.53%)
Feb 24, 2004 6.657 6.764 6.655 6.710 119,588 +0.06(+0.94%)
Feb 23, 2004 6.818 6.827 6.612 6.648 152,280 -0.15(-2.24%)
Feb 20, 2004 6.800 6.852 6.728 6.800 241,413 +0.02(+0.26%)
Feb 19, 2004 7.015 7.068 6.782 6.782 331,384 -0.21(-3.07%)
Feb 18, 2004 7.176 7.265 6.995 6.997 538,429 +0.14(+2.09%)
Feb 17, 2004 6.710 6.909 6.691 6.854 131,324 +0.15(+2.27%)
Feb 13, 2004 6.836 6.854 6.702 6.702 172,398 -0.13(-1.96%)
Feb 12, 2004 6.854 6.907 6.818 6.836 101,706 -0.02(-0.31%)
Feb 11, 2004 6.997 6.997 6.782 6.857 140,824 -0.12(-1.74%)
Feb 10, 2004 6.487 6.979 6.487 6.979 206,486 +0.51(+7.88%)
Feb 09, 2004 6.664 6.675 6.442 6.469 57,000 -0.20(-2.93%)
Feb 06, 2004 6.532 6.664 6.478 6.664 92,765 +0.16(+2.45%)
Feb 05, 2004 6.288 6.523 6.288 6.505 90,529 +0.26(+4.18%)
Feb 04, 2004 6.621 6.637 6.243 6.243 124,897 -0.40(-5.96%)
Feb 03, 2004 6.764 6.777 6.603 6.639 52,529 -0.13(-1.98%)
Feb 02, 2004 6.795 6.836 6.693 6.773 94,441 -0.00(-0.05%)
Jan 30, 2004 6.902 6.934 6.730 6.777 126,015 -0.11(-1.56%)
Jan 29, 2004 6.952 6.970 6.863 6.884 38,000 -0.02(-0.34%)
Jan 28, 2004 7.102 7.120 6.898 6.907 119,868 -0.19(-2.70%)
Jan 27, 2004 7.176 7.229 7.081 7.099 212,354 -0.08(-1.07%)
Jan 26, 2004 7.122 7.176 7.033 7.176 65,662 +0.04(+0.50%)
Jan 23, 2004 7.140 7.140 7.042 7.140 91,088 +0.01(+0.15%)
Jan 22, 2004 7.303 7.337 7.110 7.129 82,426 -0.18(-2.50%)
Jan 21, 2004 7.364 7.373 7.294 7.312 55,323 -0.07(-0.95%)
Jan 20, 2004 7.364 7.382 7.278 7.382 62,588 +0.03(+0.34%)
Jan 16, 2004 7.462 7.478 7.355 7.356 53,647 -0.10(-1.30%)
Jan 15, 2004 7.390 7.453 7.290 7.453 70,412 +0.06(+0.85%)
Jan 14, 2004 7.328 7.390 7.235 7.390 77,956 +0.08(+1.10%)
Jan 13, 2004 7.310 7.319 7.156 7.310 112,044 +0.02(+0.25%)
Jan 12, 2004 7.301 7.337 7.249 7.292 92,765 -0.04(-0.49%)
Jan 09, 2004 7.543 7.543 7.328 7.328 64,265 -0.23(-3.01%)
Jan 08, 2004 7.555 7.605 7.555 7.555 67,059 +0.02(+0.24%)
Jan 07, 2004 7.392 7.537 7.378 7.537 70,691 +0.12(+1.62%)
Jan 06, 2004 7.525 7.526 7.417 7.417 90,809 -0.13(-1.66%)
Jan 05, 2004 7.283 7.543 7.283 7.543 130,486 +0.28(+3.82%)
Jan 02, 2004 7.274 7.315 7.238 7.265 74,603 -0.03(-0.37%)
Dec 31, 2003 7.587 7.587 7.280 7.292 124,618 -0.31(-4.12%)
Dec 30, 2003 7.525 7.675 7.507 7.605 89,691 +0.10(+1.31%)
Dec 29, 2003 7.408 7.509 7.390 7.507 67,059 +0.10(+1.33%)
Dec 26, 2003 7.421 7.441 7.369 7.408 16,485 -0.01(-0.17%)
Dec 24, 2003 7.435 7.460 7.387 7.421 29,617 -0.03(-0.43%)
Dec 23, 2003 7.355 7.494 7.355 7.453 113,441 +0.14(+1.96%)
Dec 22, 2003 7.353 7.353 7.283 7.310 51,412 -0.03(-0.37%)
Dec 19, 2003 7.355 7.555 7.263 7.337 202,854 -0.02(-0.24%)
Dec 18, 2003 7.122 7.355 7.122 7.355 139,986 +0.26(+3.60%)
Dec 17, 2003 7.158 7.158 7.081 7.099 55,882 -0.01(-0.20%)
Dec 16, 2003 7.043 7.165 7.043 7.113 73,206 +0.07(+0.99%)
Dec 15, 2003 7.346 7.349 7.043 7.043 94,162 -0.27(-3.65%)
Dec 12, 2003 7.122 7.310 7.108 7.310 134,397 +0.21(+3.03%)
Dec 11, 2003 6.925 7.110 6.925 7.095 81,588 +0.19(+2.72%)
Dec 10, 2003 7.006 7.006 6.838 6.907 109,809 -0.07(-1.03%)
Dec 09, 2003 7.151 7.151 6.961 6.979 113,441 -0.16(-2.28%)
Dec 08, 2003 7.156 7.183 7.115 7.142 62,868 -0.03(-0.37%)
Dec 05, 2003 7.378 7.378 7.170 7.169 63,706 -0.22(-3.00%)
Dec 04, 2003 7.204 7.390 7.158 7.390 244,766 +0.18(+2.51%)
Dec 03, 2003 7.569 7.766 7.210 7.210 329,707 -0.34(-4.55%)
Dec 02, 2003 7.220 7.677 7.220 7.553 238,619 +0.39(+5.50%)
Dec 01, 2003 6.846 7.185 6.846 7.160 144,736 +0.30(+4.33%)
Nov 28, 2003 6.836 6.911 6.827 6.863 62,029 +0.01(+0.18%)
Nov 26, 2003 6.800 6.868 6.800 6.850 77,397 +0.05(+0.74%)
Nov 25, 2003 6.553 6.834 6.505 6.800 198,104 +0.28(+4.25%)
Nov 24, 2003 6.304 6.523 6.272 6.523 140,544 +0.24(+3.76%)
Nov 21, 2003 6.254 6.340 6.256 6.286 95,838 +0.03(+0.52%)
Nov 20, 2003 6.218 6.263 6.143 6.254 84,941 +0.06(+1.01%)
Nov 19, 2003 6.231 6.258 6.138 6.192 52,250 -0.04(-0.63%)
Nov 18, 2003 6.326 6.392 6.231 6.231 102,265 +0.01(+0.20%)
Nov 17, 2003 6.181 6.218 6.082 6.218 77,118 -0.05(-0.86%)
Nov 14, 2003 6.317 6.401 6.270 6.272 75,441 -0.04(-0.71%)
Nov 13, 2003 6.234 6.342 6.234 6.317 90,529 +0.08(+1.32%)
Nov 12, 2003 6.209 6.301 6.209 6.234 123,221 +0.04(+0.61%)
Nov 11, 2003 6.272 6.272 6.175 6.197 38,838 -0.06(-0.92%)
Nov 10, 2003 6.433 6.433 6.254 6.254 61,750 -0.18(-2.78%)
Nov 07, 2003 6.478 6.478 6.392 6.433 57,838 -0.01(-0.14%)
Nov 06, 2003 6.469 6.478 6.401 6.442 73,765 -0.04(-0.61%)
Nov 05, 2003 6.442 6.481 6.397 6.481 57,279 +0.03(+0.44%)
Nov 04, 2003 6.388 6.433 6.388 6.453 97,515 +0.04(+0.67%)
Nov 03, 2003 6.333 6.406 6.333 6.410 115,118 +0.09(+1.47%)
Oct 31, 2003 6.299 6.317 6.249 6.317 57,838 +0.02(+0.31%)
Oct 30, 2003 6.326 6.338 6.283 6.297 50,015 +0.01(+0.09%)
Oct 29, 2003 6.090 6.292 6.090 6.292 71,809 +0.19(+3.17%)
Oct 28, 2003 6.143 6.156 6.038 6.098 100,030 -0.03(-0.50%)
Oct 27, 2003 5.945 6.129 5.945 6.129 52,809 +0.17(+2.79%)
Oct 24, 2003 6.048 6.048 5.930 5.962 118,750 -0.11(-1.77%)
Oct 23, 2003 6.192 6.192 6.070 6.070 64,823 -0.13(-2.11%)
Oct 22, 2003 6.340 6.340 6.200 6.200 75,162 -0.16(-2.48%)
Oct 21, 2003 6.351 6.415 6.342 6.358 104,500 +0.05(+0.79%)
Oct 20, 2003 6.226 6.322 6.224 6.308 69,294 +0.09(+1.50%)
Oct 17, 2003 6.299 6.315 6.202 6.215 65,103 -0.11(-1.67%)
Oct 16, 2003 6.397 6.397 6.304 6.320 74,044 -0.09(-1.34%)
Oct 15, 2003 6.299 6.406 6.245 6.406 60,073 +0.12(+1.88%)
Oct 14, 2003 6.261 6.299 6.245 6.288 63,706 +0.03(+0.40%)
Oct 13, 2003 6.129 6.236 6.129 6.263 43,309 +0.12(+1.89%)
Oct 10, 2003 6.156 6.156 6.064 6.147 137,750 -0.03(-0.43%)
Oct 09, 2003 6.263 6.362 6.156 6.174 146,412 -0.08(-1.29%)
Oct 08, 2003 6.362 6.362 6.229 6.254 104,221 -0.15(-2.35%)
Oct 07, 2003 6.308 6.404 6.299 6.404 81,588 +0.09(+1.39%)
Oct 06, 2003 6.209 6.317 6.200 6.317 56,720 +0.09(+1.44%)
Oct 03, 2003 6.156 6.234 6.156 6.227 122,103 +0.12(+1.99%)
Oct 02, 2003 6.048 6.109 6.016 6.106 80,750 +0.05(+0.80%)
Oct 01, 2003 5.710 6.057 5.710 6.057 111,485 +0.37(+6.41%)
Sep 30, 2003 5.921 5.921 5.690 5.692 176,868 -0.25(-4.16%)
Sep 29, 2003 5.762 5.941 5.673 5.939 188,324 +0.18(+3.07%)
Sep 26, 2003 5.907 5.907 5.751 5.762 149,765 -0.21(-3.45%)
Sep 25, 2003 6.156 6.159 5.966 5.968 98,074 -0.19(-3.05%)
Sep 24, 2003 6.344 6.345 6.156 6.156 141,103 -0.20(-3.10%)
Sep 23, 2003 6.353 6.390 6.353 6.353 115,956 -0.04(-0.56%)
Sep 22, 2003 6.464 6.464 6.326 6.388 189,442 -0.07(-1.03%)
Sep 19, 2003 6.335 6.442 6.317 6.455 162,339 +0.09(+1.38%)
Sep 18, 2003 6.335 6.415 6.335 6.367 196,986 +0.01(+0.20%)
Sep 17, 2003 6.397 6.431 6.353 6.354 73,485 -0.09(-1.36%)
Sep 16, 2003 6.258 6.442 6.294 6.442 157,868 +0.18(+2.95%)
Sep 15, 2003 6.236 6.319 6.231 6.258 53,926 -0.01(-0.23%)
Sep 12, 2003 6.308 6.308 6.102 6.272 103,103 -0.08(-1.21%)
Sep 11, 2003 6.301 6.349 6.270 6.349 39,397 +0.03(+0.51%)
Sep 10, 2003 6.351 6.401 6.290 6.317 76,000 -0.05(-0.81%)
Sep 09, 2003 6.424 6.424 6.335 6.369 38,838 -0.08(-1.28%)
Sep 08, 2003 6.399 6.505 6.392 6.451 118,191 +0.04(+0.70%)
Sep 05, 2003 6.424 6.505 6.319 6.406 74,323 -0.04(-0.56%)
Sep 04, 2003 6.460 6.496 6.396 6.442 75,721 -0.00(-0.06%)
Sep 03, 2003 6.523 6.528 6.442 6.446 166,250 -0.03(-0.50%)
Sep 02, 2003 6.356 6.496 6.356 6.478 83,265 +0.10(+1.63%)
Aug 29, 2003 6.251 6.444 6.243 6.374 62,029 +0.11(+1.68%)
Aug 28, 2003 6.222 6.272 6.190 6.268 53,088 +0.06(+1.04%)
Aug 27, 2003 6.199 6.218 6.161 6.204 63,706 -0.02(-0.34%)
Aug 26, 2003 6.192 6.226 6.068 6.226 60,073 +0.03(+0.43%)
Aug 25, 2003 6.184 6.200 6.109 6.199 63,706 +0.01(+0.23%)
Aug 22, 2003 6.460 6.494 6.184 6.184 96,397 -0.26(-4.00%)
Aug 21, 2003 6.453 6.487 6.401 6.442 125,456 +0.01(+0.14%)
Aug 20, 2003 6.381 6.469 6.335 6.433 65,103 +0.05(+0.81%)
Aug 19, 2003 6.174 6.381 6.174 6.381 133,280 +0.19(+3.06%)
Aug 18, 2003 6.124 6.226 6.124 6.192 90,529 +0.07(+1.11%)
Aug 15, 2003 6.120 6.147 6.102 6.124 33,809 +0.01(+0.20%)
Aug 14, 2003 6.190 6.209 6.111 6.111 70,132 -0.08(-1.27%)
Aug 13, 2003 6.174 6.190 6.111 6.190 111,765 +0.20(+3.25%)
Aug 12, 2003 5.923 6.011 5.869 5.995 43,029 +0.07(+1.21%)
Aug 11, 2003 5.893 5.923 5.841 5.923 39,956 +0.03(+0.52%)
Aug 08, 2003 5.966 5.966 5.871 5.893 57,279 -0.07(-1.23%)
Aug 07, 2003 5.780 5.995 5.689 5.966 136,353 +0.20(+3.54%)
Aug 06, 2003 5.844 5.866 5.762 5.762 74,603 -0.11(-1.86%)
Aug 05, 2003 6.027 6.036 5.871 5.871 58,676 -0.16(-2.64%)
Aug 04, 2003 6.022 6.048 5.968 6.030 128,250 +0.04(+0.60%)
Aug 01, 2003 6.158 6.183 5.995 5.995 77,956 -0.16(-2.64%)
Jul 31, 2003 6.184 6.263 6.141 6.158 81,588 -0.02(-0.38%)
Jul 30, 2003 6.082 6.181 6.066 6.181 93,603 +0.10(+1.62%)
Jul 29, 2003 6.102 6.120 6.023 6.082 53,926 -0.01(-0.18%)
Jul 28, 2003 5.959 6.102 5.959 6.093 243,648 +0.15(+2.47%)
Jul 25, 2003 5.966 5.986 5.939 5.946 91,368 -0.01(-0.21%)
Jul 24, 2003 6.039 6.057 5.959 5.959 86,059 -0.08(-1.30%)
Jul 23, 2003 5.936 6.038 5.843 6.038 125,736 +0.12(+2.03%)
Jul 22, 2003 5.905 5.921 5.834 5.918 73,765 +0.02(+0.36%)
Jul 21, 2003 5.986 5.986 5.896 5.896 291,148 -0.09(-1.49%)
Jul 18, 2003 5.977 5.991 5.952 5.986 41,632 +0.02(+0.33%)
Jul 17, 2003 5.950 5.995 5.928 5.966 254,266 +0.01(+0.12%)
Jul 16, 2003 6.030 6.032 5.905 5.959 120,706 -0.07(-1.19%)
Jul 15, 2003 6.030 6.045 5.991 6.030 309,869 +0.03(+0.45%)
Jul 14, 2003 5.968 6.027 5.894 6.004 409,620 +0.05(+0.90%)
Jul 11, 2003 5.869 5.977 5.869 5.950 87,456 +0.08(+1.37%)
Jul 10, 2003 5.923 5.923 5.869 5.869 406,825 -0.06(-1.06%)
Jul 09, 2003 5.905 5.932 5.887 5.932 135,236 +0.03(+0.42%)
Jul 08, 2003 5.911 5.923 5.877 5.907 317,972 -0.04(-0.66%)
Jul 07, 2003 5.905 5.968 5.905 5.946 232,751 +0.05(+0.82%)
Jul 03, 2003 5.977 5.977 5.896 5.898 32,970 -0.08(-1.32%)
Jul 02, 2003 5.894 5.995 5.894 5.977 93,603 +0.08(+1.43%)
Jul 01, 2003 5.968 5.977 5.798 5.893 150,603 -0.08(-1.26%)
Jun 30, 2003 5.887 5.996 5.798 5.968 159,824 +0.09(+1.52%)
Jun 27, 2003 5.780 5.914 5.780 5.878 94,162 +0.09(+1.55%)
Jun 26, 2003 5.658 5.807 5.656 5.789 57,559 +0.14(+2.54%)
Jun 25, 2003 5.923 5.923 5.610 5.646 156,750 -0.29(-4.83%)
Jun 24, 2003 5.705 5.955 5.705 5.932 70,412 +0.24(+4.21%)
Jun 23, 2003 5.934 5.946 5.690 5.692 104,221 -0.26(-4.36%)
Jun 20, 2003 5.891 5.977 5.891 5.952 121,544 +0.08(+1.40%)
Jun 19, 2003 6.004 6.039 5.860 5.869 61,191 -0.12(-2.00%)
Jun 18, 2003 5.977 5.993 5.916 5.989 49,176 +0.01(+0.09%)
Jun 17, 2003 6.013 6.013 5.896 5.984 124,338 -0.01(-0.18%)
Jun 16, 2003 5.964 6.039 5.928 5.995 105,338 +0.02(+0.30%)
Jun 13, 2003 5.995 6.039 5.950 5.977 94,441 -0.02(-0.30%)
Jun 12, 2003 6.032 6.052 5.977 5.995 86,059 -0.03(-0.48%)
Jun 11, 2003 6.039 6.082 5.966 6.023 108,971 -0.02(-0.27%)
Jun 10, 2003 6.000 6.082 5.945 6.039 131,883 +0.06(+0.96%)
Jun 09, 2003 5.911 6.084 5.905 5.982 96,397 +0.03(+0.45%)
Jun 06, 2003 6.039 6.084 5.945 5.955 88,294 -0.08(-1.25%)
Jun 05, 2003 5.928 6.039 5.891 6.030 86,618 +0.10(+1.75%)
Jun 04, 2003 5.911 5.941 5.886 5.927 72,088 +0.02(+0.27%)
Jun 03, 2003 5.852 5.911 5.819 5.911 90,809 +0.04(+0.73%)
Jun 02, 2003 5.855 5.869 5.828 5.868 74,044 -0.00(-0.03%)
May 30, 2003 5.887 5.916 5.841 5.869 109,250 -0.04(-0.61%)
May 29, 2003 5.762 5.918 5.762 5.905 104,500 +0.11(+1.85%)
May 28, 2003 5.753 5.807 5.730 5.798 75,721 +0.05(+0.90%)
May 27, 2003 5.646 5.775 5.637 5.746 69,573 +0.09(+1.61%)
May 23, 2003 5.622 5.703 5.606 5.655 39,676 +0.03(+0.57%)
May 22, 2003 5.692 5.703 5.606 5.622 47,220 -0.06(-0.98%)
May 21, 2003 5.630 5.701 5.615 5.678 67,338 +0.05(+0.86%)
May 20, 2003 5.503 5.637 5.503 5.630 171,001 +0.14(+2.58%)
May 19, 2003 5.735 5.748 5.488 5.488 98,632 -0.28(-4.90%)
May 16, 2003 5.744 5.830 5.664 5.771 229,398 +0.03(+0.50%)
May 15, 2003 5.735 5.780 5.735 5.742 82,147 +0.03(+0.60%)
May 14, 2003 5.828 5.837 5.708 5.708 89,971 -0.11(-1.85%)
May 13, 2003 5.891 5.891 5.816 5.816 51,132 -0.08(-1.28%)
May 12, 2003 5.923 5.948 5.891 5.891 56,162 -0.05(-0.78%)
May 09, 2003 5.907 5.937 5.896 5.937 65,103 +0.04(+0.67%)
May 08, 2003 5.911 5.959 5.834 5.898 78,235 -0.03(-0.51%)
May 07, 2003 6.154 6.165 5.928 5.928 198,942 -0.24(-3.83%)
May 06, 2003 6.177 6.200 6.109 6.165 241,972 -0.01(-0.14%)
May 05, 2003 6.156 6.192 6.029 6.174 160,103 +0.04(+0.58%)
May 02, 2003 5.996 6.163 5.996 6.138 144,736 +0.13(+2.17%)
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.