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

Sigmatron Intl Inc (NQ: SGMA )

4.810 +0.110 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 13.72 13.80 13.32 13.53 9,400 -0.27(-1.96%)
Dec 30, 2004 13.32 13.80 13.32 13.80 20,500 +0.24(+1.77%)
Dec 29, 2004 13.75 13.80 13.31 13.56 13,000 -0.13(-0.95%)
Dec 28, 2004 13.83 13.83 13.43 13.69 19,300 -0.03(-0.22%)
Dec 27, 2004 13.26 13.84 13.15 13.72 35,500 +0.25(+1.86%)
Dec 23, 2004 13.47 13.50 13.33 13.47 23,100 +0.14(+1.05%)
Dec 22, 2004 13.36 13.61 13.33 13.33 6,900 -0.27(-1.99%)
Dec 21, 2004 13.80 13.80 13.36 13.60 16,000 -0.20(-1.45%)
Dec 20, 2004 13.84 13.90 13.63 13.80 27,500 -0.05(-0.36%)
Dec 17, 2004 13.67 13.85 13.40 13.85 15,800 -0.07(-0.50%)
Dec 16, 2004 13.73 13.92 13.55 13.92 32,600 +0.16(+1.16%)
Dec 15, 2004 13.50 13.76 13.35 13.76 21,300 +0.17(+1.25%)
Dec 14, 2004 13.40 13.71 13.40 13.59 51,300 -0.36(-2.58%)
Dec 13, 2004 13.58 13.95 13.38 13.95 35,200 +0.15(+1.09%)
Dec 10, 2004 13.69 13.88 13.58 13.80 9,000 -0.20(-1.43%)
Dec 09, 2004 13.88 14.00 13.40 14.00 28,900 +0.14(+1.01%)
Dec 08, 2004 13.95 13.95 13.31 13.86 28,400 +0.08(+0.58%)
Dec 07, 2004 13.90 14.22 13.22 13.78 58,900 -0.12(-0.86%)
Dec 06, 2004 14.23 14.23 13.87 13.90 43,200 -0.16(-1.14%)
Dec 03, 2004 13.61 14.20 13.61 14.06 42,700 +0.36(+2.63%)
Dec 02, 2004 13.60 13.90 13.60 13.70 16,700 -0.09(-0.65%)
Dec 01, 2004 13.69 13.79 13.58 13.79 16,800 +0.20(+1.47%)
Nov 30, 2004 12.77 13.59 12.77 13.59 58,900 +0.62(+4.78%)
Nov 29, 2004 14.50 14.73 12.78 12.97 108,500 -1.58(-10.86%)
Nov 26, 2004 14.25 14.55 14.25 14.55 25,700 +0.27(+1.89%)
Nov 24, 2004 13.59 14.28 13.58 14.28 28,900 +0.41(+2.96%)
Nov 23, 2004 13.20 13.87 13.05 13.87 59,000 +0.71(+5.40%)
Nov 22, 2004 12.87 13.30 12.87 13.16 29,000 +0.11(+0.85%)
Nov 19, 2004 13.24 13.90 13.00 13.05 72,900 -0.05(-0.39%)
Nov 18, 2004 12.47 13.10 12.46 13.10 81,500 +0.77(+6.24%)
Nov 17, 2004 11.30 12.33 11.25 12.33 60,200 +1.04(+9.21%)
Nov 16, 2004 11.36 11.36 10.97 11.29 11,400 +0.02(+0.18%)
Nov 15, 2004 11.16 11.41 10.88 11.27 12,300 -0.05(-0.44%)
Nov 12, 2004 11.19 11.32 11.16 11.32 10,200 +0.06(+0.53%)
Nov 11, 2004 11.15 11.26 11.15 11.26 12,700 +0.06(+0.54%)
Nov 10, 2004 11.22 11.22 11.15 11.20 7,900 -0.12(-1.06%)
Nov 09, 2004 11.14 11.46 11.14 11.32 7,700 -0.17(-1.48%)
Nov 08, 2004 11.25 11.49 11.25 11.49 11,800 +0.19(+1.68%)
Nov 05, 2004 11.10 11.30 11.05 11.30 8,600 +0.08(+0.71%)
Nov 04, 2004 11.25 11.25 10.96 11.22 6,700 -0.07(-0.62%)
Nov 03, 2004 11.20 11.30 11.13 11.29 10,900 +0.04(+0.36%)
Nov 02, 2004 11.08 11.25 10.89 11.25 20,800 +0.17(+1.52%)
Nov 01, 2004 10.83 11.10 10.83 11.08 9,600 -0.08(-0.70%)
Oct 29, 2004 11.00 11.23 10.68 11.16 27,900 +0.16(+1.45%)
Oct 28, 2004 10.70 11.00 10.70 11.00 4,500 +0.09(+0.82%)
Oct 27, 2004 11.04 11.04 10.82 10.91 12,300 -0.11(-1.00%)
Oct 26, 2004 10.66 11.09 10.53 11.02 21,000 +0.38(+3.57%)
Oct 25, 2004 10.30 10.77 10.30 10.64 4,300 +0.36(+3.50%)
Oct 22, 2004 10.00 10.43 10.00 10.28 14,600 +0.18(+1.77%)
Oct 21, 2004 10.10 10.15 10.00 10.10 9,700 +0.00(+0.01%)
Oct 20, 2004 10.10 10.10 10.10 10.10 700 -0.05(-0.49%)
Oct 19, 2004 10.27 10.27 10.10 10.15 3,900 -0.17(-1.65%)
Oct 18, 2004 10.15 10.50 10.15 10.32 7,800 +0.10(+0.98%)
Oct 15, 2004 10.65 10.65 10.10 10.22 18,000 -0.43(-4.04%)
Oct 14, 2004 10.76 10.85 10.56 10.65 8,400 -0.16(-1.48%)
Oct 13, 2004 10.98 10.98 10.76 10.81 1,400 +0.08(+0.75%)
Oct 12, 2004 11.02 11.02 10.73 10.73 12,900 -0.27(-2.45%)
Oct 11, 2004 10.93 11.25 10.93 11.00 8,800 -0.16(-1.43%)
Oct 08, 2004 11.16 11.30 10.90 11.16 12,800 +0.01(+0.09%)
Oct 07, 2004 10.84 11.17 10.84 11.15 6,100 +0.26(+2.39%)
Oct 06, 2004 11.10 11.10 10.82 10.89 6,700 -0.02(-0.18%)
Oct 05, 2004 11.01 11.01 10.71 10.91 4,200 -0.12(-1.09%)
Oct 04, 2004 11.16 11.20 11.03 11.03 10,400 +0.15(+1.38%)
Oct 01, 2004 10.90 11.25 10.71 10.88 5,800 +0.04(+0.37%)
Sep 30, 2004 10.83 10.84 10.69 10.84 7,200 +0.11(+1.03%)
Sep 29, 2004 10.71 10.89 10.70 10.73 3,600 +0.09(+0.85%)
Sep 28, 2004 10.89 10.90 10.61 10.64 6,400 -0.34(-3.10%)
Sep 27, 2004 11.27 11.27 10.76 10.98 14,900 -0.47(-4.10%)
Sep 24, 2004 11.52 11.54 11.43 11.45 18,500 +0.00(+0.00%)
Sep 23, 2004 11.59 11.60 11.45 11.45 3,300 -0.14(-1.21%)
Sep 22, 2004 11.34 11.59 11.16 11.59 12,600 +0.04(+0.35%)
Sep 21, 2004 11.28 11.74 11.00 11.55 27,200 +0.45(+4.05%)
Sep 20, 2004 10.94 11.15 10.94 11.10 8,400 +0.10(+0.91%)
Sep 17, 2004 11.21 11.23 10.94 11.00 12,100 -0.17(-1.51%)
Sep 16, 2004 11.06 11.20 10.86 11.17 9,400 +0.28(+2.56%)
Sep 15, 2004 10.89 10.98 10.81 10.89 8,200 +0.14(+1.30%)
Sep 14, 2004 11.00 11.06 10.73 10.75 14,700 -0.25(-2.27%)
Sep 13, 2004 10.92 11.10 10.70 11.00 26,300 +0.00(+0.00%)
Sep 10, 2004 10.55 11.39 10.55 11.00 52,600 +0.22(+2.04%)
Sep 09, 2004 9.100 10.88 9.100 10.78 95,500 +1.58(+17.17%)
Sep 08, 2004 9.330 9.420 9.060 9.200 9,800 -0.05(-0.54%)
Sep 07, 2004 9.380 9.380 9.050 9.250 10,700 -0.12(-1.28%)
Sep 03, 2004 9.020 9.390 9.011 9.370 4,900 +0.26(+2.84%)
Sep 02, 2004 8.960 9.320 8.860 9.111 10,600 -0.19(-2.03%)
Sep 01, 2004 9.080 9.310 9.080 9.300 7,700 +0.23(+2.54%)
Aug 31, 2004 9.350 9.350 9.070 9.070 14,200 -0.28(-2.99%)
Aug 30, 2004 9.350 9.350 9.200 9.350 6,100 +0.00(+0.00%)
Aug 27, 2004 9.430 9.460 9.350 9.350 7,500 -0.03(-0.32%)
Aug 26, 2004 9.440 9.500 9.360 9.380 3,600 -0.04(-0.42%)
Aug 25, 2004 9.400 9.530 9.370 9.420 13,600 -0.05(-0.53%)
Aug 24, 2004 9.500 9.600 9.250 9.470 19,400 +0.31(+3.38%)
Aug 23, 2004 9.100 9.440 9.100 9.160 20,700 +0.11(+1.22%)
Aug 20, 2004 9.240 9.240 9.050 9.050 6,000 +0.02(+0.21%)
Aug 19, 2004 9.000 9.200 9.000 9.031 8,800 -0.22(-2.37%)
Aug 18, 2004 8.850 9.300 8.850 9.250 19,000 +0.49(+5.59%)
Aug 17, 2004 8.910 9.129 8.760 8.760 9,700 -0.19(-2.12%)
Aug 16, 2004 8.950 9.190 8.820 8.950 7,600 -0.14(-1.54%)
Aug 13, 2004 8.990 9.140 8.990 9.090 3,900 +0.00(+0.00%)
Aug 12, 2004 9.040 9.090 8.880 9.090 15,300 +0.04(+0.44%)
Aug 11, 2004 9.290 9.290 8.880 9.050 2,400 -0.25(-2.69%)
Aug 10, 2004 8.850 9.300 8.850 9.300 14,700 +0.20(+2.20%)
Aug 09, 2004 8.710 9.150 8.650 9.100 14,465 +0.54(+6.31%)
Aug 06, 2004 8.780 8.810 8.520 8.560 19,900 -0.26(-2.95%)
Aug 05, 2004 9.300 9.300 8.820 8.820 13,900 -0.44(-4.75%)
Aug 04, 2004 9.420 9.450 9.250 9.260 3,700 -0.17(-1.80%)
Aug 03, 2004 9.230 9.740 9.210 9.430 21,370 +0.42(+4.66%)
Aug 02, 2004 9.310 9.400 9.010 9.010 8,300 -0.40(-4.25%)
Jul 30, 2004 9.030 9.500 8.970 9.410 14,800 +0.29(+3.18%)
Jul 29, 2004 9.109 9.154 8.920 9.120 7,300 +0.02(+0.22%)
Jul 28, 2004 9.040 9.200 8.830 9.100 19,100 +0.23(+2.59%)
Jul 27, 2004 8.900 9.010 8.750 8.870 15,500 -0.14(-1.55%)
Jul 26, 2004 9.070 9.179 8.780 9.010 23,800 -0.14(-1.53%)
Jul 23, 2004 9.190 9.200 9.050 9.150 20,900 -0.15(-1.61%)
Jul 22, 2004 9.850 9.850 9.150 9.300 18,700 -0.31(-3.23%)
Jul 21, 2004 9.680 9.909 9.350 9.610 22,300 -0.27(-2.73%)
Jul 20, 2004 9.520 9.890 9.160 9.880 32,300 +0.16(+1.65%)
Jul 19, 2004 9.720 9.880 9.560 9.720 18,300 -0.24(-2.41%)
Jul 16, 2004 10.35 10.45 9.950 9.960 14,800 -0.31(-3.02%)
Jul 15, 2004 10.14 10.33 9.700 10.27 47,200 +0.10(+0.98%)
Jul 14, 2004 10.18 10.31 10.04 10.17 22,700 -0.32(-3.05%)
Jul 13, 2004 10.80 10.99 10.15 10.49 54,400 -0.46(-4.20%)
Jul 12, 2004 11.40 11.78 10.43 10.95 59,700 -0.57(-4.95%)
Jul 09, 2004 11.65 11.65 11.38 11.52 5,900 +0.27(+2.40%)
Jul 08, 2004 11.39 11.40 11.03 11.25 30,600 -0.15(-1.32%)
Jul 07, 2004 11.41 11.90 11.26 11.40 22,100 -0.10(-0.87%)
Jul 06, 2004 12.20 12.20 11.25 11.50 45,900 -0.78(-6.35%)
Jul 02, 2004 12.35 12.36 11.71 12.28 15,300 -0.21(-1.68%)
Jul 01, 2004 12.49 12.49 12.10 12.49 15,600 +0.03(+0.24%)
Jun 30, 2004 12.25 12.49 12.10 12.46 16,900 +0.18(+1.47%)
Jun 29, 2004 12.40 12.40 12.16 12.28 5,900 +0.03(+0.24%)
Jun 28, 2004 12.00 12.37 12.00 12.25 10,600 -0.04(-0.33%)
Jun 25, 2004 11.82 12.40 11.82 12.29 20,800 +0.39(+3.28%)
Jun 24, 2004 11.98 12.02 11.70 11.90 27,900 -0.01(-0.08%)
Jun 23, 2004 11.75 12.15 11.75 11.91 28,300 +0.15(+1.28%)
Jun 22, 2004 11.90 12.12 11.65 11.76 17,600 -0.06(-0.51%)
Jun 21, 2004 12.25 12.25 11.77 11.82 36,300 -0.43(-3.51%)
Jun 18, 2004 12.19 12.58 12.19 12.25 32,500 +0.09(+0.74%)
Jun 17, 2004 12.26 12.27 11.92 12.16 21,500 -0.22(-1.78%)
Jun 16, 2004 12.88 12.88 12.32 12.38 20,400 +0.13(+1.06%)
Jun 15, 2004 12.04 12.70 12.04 12.25 31,400 +0.06(+0.49%)
Jun 14, 2004 12.36 12.60 11.85 12.19 60,000 -0.71(-5.50%)
Jun 10, 2004 12.95 12.98 12.52 12.90 37,000 -0.23(-1.75%)
Jun 09, 2004 13.54 13.93 12.90 13.13 55,000 -0.73(-5.26%)
Jun 08, 2004 14.41 14.44 13.52 13.86 74,300 -0.58(-4.02%)
Jun 07, 2004 14.60 14.60 14.12 14.44 56,800 +0.32(+2.27%)
Jun 04, 2004 13.40 14.47 13.33 14.12 139,900 +0.92(+6.97%)
Jun 03, 2004 12.64 13.33 12.56 13.20 67,100 +0.83(+6.71%)
Jun 02, 2004 12.59 12.59 12.27 12.37 34,200 +0.08(+0.65%)
Jun 01, 2004 12.28 12.65 12.20 12.29 86,000 +0.14(+1.15%)
May 28, 2004 11.43 12.20 11.20 12.15 41,300 +0.90(+8.00%)
May 27, 2004 10.30 11.51 10.28 11.25 73,400 +1.05(+10.29%)
May 26, 2004 10.20 10.48 10.20 10.20 11,800 -0.04(-0.39%)
May 25, 2004 10.15 10.32 10.10 10.24 31,400 -0.04(-0.39%)
May 24, 2004 10.15 10.29 10.10 10.28 11,700 +0.09(+0.88%)
May 21, 2004 10.54 10.54 10.19 10.19 12,100 -0.05(-0.50%)
May 20, 2004 10.32 10.41 10.21 10.24 14,300 -0.12(-1.15%)
May 19, 2004 10.46 10.95 10.28 10.36 25,500 -0.12(-1.15%)
May 18, 2004 10.65 10.65 10.18 10.48 38,200 +0.15(+1.45%)
May 17, 2004 10.40 10.40 10.25 10.33 12,800 -0.26(-2.46%)
May 14, 2004 10.89 10.95 10.22 10.59 42,000 -0.19(-1.76%)
May 13, 2004 10.49 10.80 10.15 10.78 23,700 +0.32(+3.06%)
May 12, 2004 10.38 10.48 10.02 10.46 22,800 +0.05(+0.48%)
May 11, 2004 10.24 10.56 10.24 10.41 23,400 +0.15(+1.46%)
May 10, 2004 10.61 10.61 9.900 10.26 53,300 -0.69(-6.30%)
May 07, 2004 10.58 10.95 10.40 10.95 27,900 +0.32(+3.01%)
May 06, 2004 10.69 10.88 10.44 10.63 26,800 -0.07(-0.65%)
May 05, 2004 11.08 11.39 10.48 10.70 31,400 -0.35(-3.17%)
May 04, 2004 9.900 11.35 9.670 11.05 80,000 +1.16(+11.73%)
May 03, 2004 10.14 10.24 9.800 9.890 72,900 -0.22(-2.18%)
Apr 30, 2004 10.93 11.20 9.900 10.11 107,800 -0.94(-8.51%)
Apr 29, 2004 11.35 11.76 10.98 11.05 100,100 -0.49(-4.24%)
Apr 28, 2004 12.04 12.04 11.40 11.54 48,100 -0.40(-3.36%)
Apr 27, 2004 11.66 12.20 11.28 11.94 97,800 +0.04(+0.34%)
Apr 26, 2004 12.01 12.25 11.75 11.90 36,800 -0.15(-1.24%)
Apr 23, 2004 12.31 12.50 12.05 12.05 28,600 -0.18(-1.47%)
Apr 22, 2004 12.26 12.59 12.09 12.23 33,400 -0.08(-0.65%)
Apr 21, 2004 12.49 12.65 12.09 12.31 48,800 +0.05(+0.41%)
Apr 20, 2004 13.52 13.52 12.02 12.26 58,600 -1.14(-8.50%)
Apr 19, 2004 13.60 13.63 13.12 13.40 25,900 -0.10(-0.75%)
Apr 16, 2004 13.28 13.69 13.03 13.50 37,900 +0.36(+2.74%)
Apr 15, 2004 13.03 13.17 12.80 13.14 30,400 +0.20(+1.55%)
Apr 14, 2004 13.10 13.15 12.78 12.94 50,500 -0.35(-2.63%)
Apr 13, 2004 13.63 13.99 13.02 13.29 57,300 -0.34(-2.49%)
Apr 12, 2004 14.60 14.60 13.61 13.63 67,800 -0.79(-5.48%)
Apr 08, 2004 14.73 14.87 14.41 14.42 73,400 -0.07(-0.48%)
Apr 07, 2004 14.15 14.78 14.15 14.49 117,100 +0.34(+2.40%)
Apr 06, 2004 13.50 14.35 13.30 14.15 119,100 +0.80(+5.99%)
Apr 05, 2004 12.60 13.49 12.60 13.35 66,000 +0.56(+4.38%)
Apr 02, 2004 13.34 13.39 12.70 12.79 85,600 +0.01(+0.08%)
Apr 01, 2004 12.55 12.80 12.43 12.78 55,400 +0.41(+3.31%)
Mar 31, 2004 12.27 12.50 12.09 12.37 53,200 +0.15(+1.23%)
Mar 30, 2004 11.91 12.40 11.91 12.22 26,600 +0.17(+1.41%)
Mar 29, 2004 12.72 12.96 12.01 12.05 77,100 -0.35(-2.82%)
Mar 26, 2004 12.25 13.01 12.25 12.40 53,000 +0.04(+0.32%)
Mar 25, 2004 12.40 12.54 12.00 12.36 90,900 +0.02(+0.16%)
Mar 24, 2004 12.75 12.75 11.72 12.34 107,000 -0.20(-1.59%)
Mar 23, 2004 12.11 13.00 12.11 12.54 70,900 +0.45(+3.72%)
Mar 22, 2004 12.65 12.70 11.77 12.09 133,500 -0.68(-5.32%)
Mar 19, 2004 12.69 12.89 12.24 12.77 74,400 -0.12(-0.94%)
Mar 18, 2004 13.01 13.13 12.25 12.89 141,700 -0.38(-2.86%)
Mar 17, 2004 13.00 13.32 13.00 13.27 90,400 -0.06(-0.45%)
Mar 16, 2004 13.26 14.15 12.60 13.33 162,900 +0.15(+1.14%)
Mar 15, 2004 14.25 14.64 13.18 13.18 100,200 -1.07(-7.50%)
Mar 12, 2004 14.52 15.30 14.07 14.25 94,400 -0.50(-3.40%)
Mar 11, 2004 14.76 15.45 14.55 14.75 81,400 -0.09(-0.61%)
Mar 10, 2004 14.79 15.66 14.56 14.84 175,200 -0.16(-1.07%)
Mar 09, 2004 15.86 16.48 14.56 15.00 768,500 -0.91(-5.72%)
Mar 08, 2004 21.23 22.40 15.81 15.91 1,448,400 -5.34(-25.13%)
Mar 04, 2004 21.38 21.68 20.70 21.25 40,800 -0.07(-0.33%)
Mar 03, 2004 21.79 22.20 21.29 21.32 74,500 -0.41(-1.89%)
Mar 02, 2004 20.82 21.88 20.10 21.73 164,800 +1.70(+8.49%)
Mar 01, 2004 19.61 20.39 19.10 20.03 100,600 +0.53(+2.72%)
Feb 27, 2004 19.25 19.71 19.10 19.50 53,400 +0.39(+2.04%)
Feb 26, 2004 18.07 19.78 18.01 19.11 147,800 +1.01(+5.58%)
Feb 25, 2004 19.00 19.54 18.07 18.10 127,400 -0.50(-2.69%)
Feb 24, 2004 19.01 19.09 17.33 18.60 212,100 -0.59(-3.07%)
Feb 23, 2004 20.80 20.89 18.89 19.19 134,200 -1.23(-6.02%)
Feb 20, 2004 20.99 22.07 20.00 20.42 91,700 -0.61(-2.90%)
Feb 19, 2004 22.50 22.50 21.03 21.03 75,900 -0.79(-3.62%)
Feb 18, 2004 21.95 22.24 21.41 21.82 45,200 -0.13(-0.59%)
Feb 17, 2004 22.05 22.44 21.00 21.95 124,100 +0.00(+0.00%)
Feb 13, 2004 23.69 23.69 21.94 21.95 59,300 -0.70(-3.09%)
Feb 12, 2004 23.69 23.69 22.65 22.65 56,600 -0.45(-1.95%)
Feb 11, 2004 23.69 23.69 22.90 23.10 71,600 -0.40(-1.70%)
Feb 10, 2004 23.21 23.90 22.64 23.50 63,300 +0.17(+0.73%)
Feb 09, 2004 23.42 24.44 23.25 23.33 166,600 +0.58(+2.55%)
Feb 06, 2004 20.65 22.92 20.50 22.75 144,300 +1.45(+6.81%)
Feb 05, 2004 21.60 22.80 21.04 21.30 105,500 -0.50(-2.29%)
Feb 04, 2004 20.50 22.77 20.25 21.80 264,100 +0.83(+3.96%)
Feb 03, 2004 24.60 24.60 20.80 20.97 511,400 -3.73(-15.10%)
Feb 02, 2004 24.86 25.89 24.36 24.70 101,300 -0.78(-3.06%)
Jan 30, 2004 25.12 26.68 24.75 25.48 113,800 -0.74(-2.84%)
Jan 29, 2004 28.00 29.30 24.67 26.22 443,000 -1.78(-6.34%)
Jan 28, 2004 29.25 30.70 27.50 28.00 259,200 -1.45(-4.92%)
Jan 27, 2004 30.06 30.95 29.26 29.45 103,500 -1.03(-3.38%)
Jan 26, 2004 29.30 30.49 28.59 30.48 139,600 +1.07(+3.63%)
Jan 23, 2004 29.62 32.76 28.55 29.41 179,300 -1.23(-4.01%)
Jan 22, 2004 32.50 32.85 29.30 30.64 170,500 -0.76(-2.42%)
Jan 21, 2004 31.66 32.43 31.00 31.40 268,400 -0.20(-0.63%)
Jan 20, 2004 29.98 31.63 28.80 31.60 382,300 +2.85(+9.91%)
Jan 16, 2004 29.83 30.67 28.62 28.75 246,500 -0.98(-3.30%)
Jan 15, 2004 29.46 29.73 28.09 29.73 134,764 +1.01(+3.52%)
Jan 14, 2004 29.70 29.70 28.34 28.72 121,527 +0.12(+0.42%)
Jan 13, 2004 29.75 30.63 28.00 28.60 288,002 -0.91(-3.08%)
Jan 12, 2004 26.70 30.00 25.60 29.51 627,979 +3.21(+12.21%)
Jan 09, 2004 27.00 27.08 25.98 26.30 119,115 -1.08(-3.94%)
Jan 08, 2004 28.38 28.45 27.04 27.38 84,734 -0.62(-2.21%)
Jan 07, 2004 28.05 28.17 27.03 28.00 81,688 +0.44(+1.60%)
Jan 06, 2004 27.03 28.68 27.03 27.56 141,800 -0.42(-1.50%)
Jan 05, 2004 25.16 28.08 25.16 27.98 242,700 +2.48(+9.73%)
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.