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

Marvell Technology Inc (NQ: MRVL )

68.51 +1.84 (+2.76%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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 31, 2003 4.806 4.817 4.671 4.694 5,997,527 -0.12(-2.40%)
Oct 30, 2003 4.738 4.899 4.738 4.810 13,727,693 +0.07(+1.51%)
Oct 29, 2003 4.737 4.854 4.593 4.738 13,736,668 -0.01(-0.16%)
Oct 28, 2003 4.491 4.749 4.470 4.746 17,742,966 +0.29(+6.56%)
Oct 27, 2003 4.425 4.506 4.399 4.453 14,661,281 -0.01(-0.24%)
Oct 24, 2003 4.390 4.505 4.343 4.464 12,219,991 +0.04(+0.94%)
Oct 23, 2003 4.385 4.476 4.339 4.422 9,908,985 -0.04(-0.89%)
Oct 22, 2003 4.619 4.685 4.443 4.462 14,378,301 -0.27(-5.79%)
Oct 21, 2003 4.584 4.765 4.566 4.736 16,177,113 +0.19(+4.19%)
Oct 20, 2003 4.390 4.570 4.371 4.545 11,401,650 +0.17(+3.94%)
Oct 17, 2003 4.674 4.685 4.367 4.373 13,977,398 -0.28(-6.09%)
Oct 16, 2003 4.667 4.680 4.611 4.657 8,071,816 -0.01(-0.23%)
Oct 15, 2003 4.727 4.816 4.592 4.667 21,482,838 +0.05(+1.18%)
Oct 14, 2003 4.502 4.626 4.480 4.613 9,707,564 +0.11(+2.38%)
Oct 13, 2003 4.604 4.626 4.471 4.506 9,106,081 -0.06(-1.29%)
Oct 10, 2003 4.560 4.660 4.531 4.565 10,170,905 +0.01(+0.28%)
Oct 09, 2003 4.529 4.720 4.519 4.552 19,573,056 +0.09(+1.97%)
Oct 08, 2003 4.544 4.550 4.406 4.464 11,244,914 -0.03(-0.76%)
Oct 07, 2003 4.342 4.557 4.258 4.498 20,234,020 +0.13(+2.99%)
Oct 06, 2003 4.369 4.379 4.297 4.368 7,429,277 +0.02(+0.44%)
Oct 03, 2003 4.204 4.406 4.149 4.348 17,102,122 +0.27(+6.70%)
Oct 02, 2003 4.053 4.150 4.031 4.075 5,849,107 +0.03(+0.77%)
Oct 01, 2003 4.067 4.165 4.015 4.044 10,902,703 -0.00(-0.03%)
Sep 30, 2003 4.005 4.139 3.994 4.045 18,967,814 +0.01(+0.13%)
Sep 29, 2003 3.985 4.040 3.877 4.040 14,084,487 +0.09(+2.25%)
Sep 26, 2003 3.994 4.120 3.927 3.951 17,980,208 -0.05(-1.34%)
Sep 25, 2003 4.067 4.196 4.005 4.005 15,309,862 -0.02(-0.48%)
Sep 24, 2003 4.256 4.256 4.008 4.024 13,185,328 -0.23(-5.46%)
Sep 23, 2003 4.213 4.279 4.177 4.256 11,732,966 +0.05(+1.17%)
Sep 22, 2003 4.205 4.294 4.152 4.207 14,542,976 -0.16(-3.63%)
Sep 19, 2003 4.331 4.405 4.297 4.365 10,777,431 +0.01(+0.20%)
Sep 18, 2003 4.240 4.415 4.208 4.357 15,568,360 +0.10(+2.31%)
Sep 17, 2003 4.266 4.308 4.228 4.258 10,621,997 -0.04(-0.82%)
Sep 16, 2003 4.196 4.303 4.123 4.294 14,530,895 +0.11(+2.69%)
Sep 15, 2003 4.322 4.331 4.154 4.181 9,927,196 -0.10(-2.42%)
Sep 12, 2003 4.183 4.285 4.145 4.285 7,739,001 +0.07(+1.78%)
Sep 11, 2003 4.154 4.262 4.120 4.210 12,030,404 +0.09(+2.24%)
Sep 10, 2003 4.391 4.399 4.104 4.118 16,889,636 -0.33(-7.37%)
Sep 09, 2003 4.460 4.550 4.438 4.446 11,764,701 -0.05(-1.07%)
Sep 08, 2003 4.576 4.576 4.429 4.494 17,485,014 -0.06(-1.36%)
Sep 05, 2003 4.426 4.640 4.408 4.556 20,793,458 +0.14(+3.08%)
Sep 04, 2003 4.413 4.471 4.326 4.420 12,331,129 +0.00(+0.02%)
Sep 03, 2003 4.519 4.549 4.390 4.419 9,854,350 -0.09(-1.95%)
Sep 02, 2003 4.526 4.529 4.446 4.507 9,430,813 -0.00(-0.09%)
Aug 29, 2003 4.614 4.658 4.473 4.511 13,651,704 -0.10(-2.27%)
Aug 28, 2003 4.507 4.668 4.492 4.616 19,959,460 +0.14(+3.23%)
Aug 27, 2003 4.400 4.516 4.358 4.471 15,372,001 +0.08(+1.88%)
Aug 26, 2003 4.280 4.395 4.198 4.389 20,705,202 +0.05(+1.26%)
Aug 25, 2003 4.464 4.476 4.294 4.334 15,305,225 -0.13(-2.90%)
Aug 22, 2003 4.540 4.567 4.435 4.464 42,373,284 +0.36(+8.68%)
Aug 21, 2003 4.135 4.149 4.032 4.107 30,136,482 -0.00(-0.08%)
Aug 20, 2003 4.096 4.251 4.070 4.111 18,490,856 -0.03(-0.83%)
Aug 19, 2003 4.122 4.165 3.880 4.145 37,212,392 +0.10(+2.57%)
Aug 18, 2003 3.924 4.068 3.906 4.041 13,421,024 +0.16(+4.25%)
Aug 15, 2003 3.833 4.005 3.753 3.876 5,821,645 +0.06(+1.63%)
Aug 14, 2003 3.772 3.833 3.733 3.814 5,907,099 +0.00(+0.08%)
Aug 13, 2003 3.883 3.896 3.754 3.811 8,271,807 -0.04(-1.08%)
Aug 12, 2003 3.664 3.857 3.662 3.853 18,096,738 +0.22(+5.92%)
Aug 11, 2003 3.474 3.641 3.471 3.637 10,748,587 +0.15(+4.27%)
Aug 08, 2003 3.668 3.696 3.387 3.488 17,292,626 -0.17(-4.76%)
Aug 07, 2003 3.749 3.765 3.450 3.663 24,527,772 -0.09(-2.31%)
Aug 06, 2003 3.683 3.762 3.656 3.750 14,233,542 +0.05(+1.36%)
Aug 05, 2003 3.808 3.876 3.686 3.699 11,809,530 -0.09(-2.26%)
Aug 04, 2003 3.818 3.830 3.741 3.785 7,285,111 -0.01(-0.25%)
Aug 01, 2003 3.767 3.834 3.726 3.795 8,021,645 +0.03(+0.85%)
Jul 31, 2003 3.762 3.851 3.700 3.763 9,878,165 +0.09(+2.36%)
Jul 30, 2003 3.743 3.785 3.624 3.676 7,536,805 -0.04(-1.04%)
Jul 29, 2003 3.790 3.843 3.654 3.714 10,990,941 -0.07(-1.76%)
Jul 28, 2003 3.790 3.800 3.675 3.781 7,759,080 +0.05(+1.41%)
Jul 25, 2003 3.667 3.730 3.484 3.728 14,776,154 +0.06(+1.52%)
Jul 24, 2003 3.748 3.863 3.665 3.673 8,919,487 -0.05(-1.41%)
Jul 23, 2003 3.686 3.756 3.637 3.725 10,961,522 -0.00(-0.03%)
Jul 22, 2003 3.773 3.828 3.635 3.726 14,784,560 +0.03(+0.87%)
Jul 21, 2003 3.785 3.785 3.598 3.694 12,002,853 -0.09(-2.32%)
Jul 18, 2003 3.833 3.850 3.601 3.782 20,239,638 +0.01(+0.40%)
Jul 17, 2003 3.790 3.876 3.678 3.767 21,455,146 -0.16(-4.17%)
Jul 16, 2003 4.066 4.120 3.801 3.931 20,355,912 -0.11(-2.76%)
Jul 15, 2003 4.188 4.197 3.977 4.042 17,062,412 -0.19(-4.43%)
Jul 14, 2003 4.153 4.278 4.148 4.229 13,033,443 +0.15(+3.67%)
Jul 11, 2003 4.106 4.119 4.020 4.080 9,967,850 -0.02(-0.39%)
Jul 10, 2003 4.199 4.240 4.081 4.096 11,098,343 -0.14(-3.34%)
Jul 09, 2003 4.251 4.283 4.149 4.237 9,325,279 -0.01(-0.20%)
Jul 08, 2003 4.143 4.264 4.101 4.246 17,203,902 +0.16(+3.90%)
Jul 07, 2003 4.050 4.100 4.008 4.086 11,369,182 +0.07(+1.73%)
Jul 03, 2003 3.950 4.058 3.941 4.016 8,339,517 +0.01(+0.37%)
Jul 02, 2003 3.947 4.062 3.924 4.001 23,232,880 +0.09(+2.38%)
Jul 01, 2003 3.702 3.919 3.606 3.908 29,686,328 +0.23(+6.26%)
Jun 30, 2003 3.666 3.715 3.615 3.678 14,495,976 +0.11(+3.12%)
Jun 27, 2003 3.626 3.671 3.544 3.567 12,698,630 -0.03(-0.89%)
Jun 26, 2003 3.545 3.608 3.518 3.599 12,783,617 +0.09(+2.63%)
Jun 25, 2003 3.464 3.587 3.464 3.507 13,591,466 +0.05(+1.46%)
Jun 24, 2003 3.416 3.476 3.267 3.456 18,807,458 +0.03(+0.84%)
Jun 23, 2003 3.523 3.557 3.406 3.427 9,594,251 -0.11(-3.00%)
Jun 20, 2003 3.639 3.651 3.506 3.533 15,233,780 -0.04(-1.17%)
Jun 19, 2003 3.591 3.688 3.497 3.575 21,989,820 +0.02(+0.60%)
Jun 18, 2003 3.405 3.581 3.384 3.554 20,571,650 +0.16(+4.73%)
Jun 17, 2003 3.396 3.505 3.384 3.393 13,694,665 +0.06(+1.70%)
Jun 16, 2003 3.310 3.386 3.282 3.336 10,550,594 +0.06(+1.93%)
Jun 13, 2003 3.394 3.421 3.195 3.273 10,790,146 -0.13(-3.78%)
Jun 12, 2003 3.404 3.464 3.320 3.402 8,642,110 +0.01(+0.28%)
Jun 11, 2003 3.347 3.412 3.266 3.392 10,442,258 +0.01(+0.41%)
Jun 10, 2003 3.315 3.386 3.234 3.378 14,415,658 +0.07(+1.97%)
Jun 09, 2003 3.469 3.479 3.266 3.313 14,685,563 -0.18(-5.24%)
Jun 06, 2003 3.677 3.732 3.440 3.496 22,335,842 -0.08(-2.27%)
Jun 05, 2003 3.376 3.608 3.341 3.577 20,040,712 +0.16(+4.70%)
Jun 04, 2003 3.333 3.448 3.320 3.417 12,931,645 +0.08(+2.51%)
Jun 03, 2003 3.282 3.437 3.276 3.333 13,724,551 +0.03(+0.97%)
Jun 02, 2003 3.376 3.451 3.279 3.301 14,912,508 -0.09(-2.65%)
May 30, 2003 3.373 3.472 3.358 3.391 10,939,108 -0.00(-0.06%)
May 29, 2003 3.385 3.451 3.364 3.393 17,786,674 -0.00(-0.09%)
May 28, 2003 3.367 3.480 3.346 3.396 16,917,186 -0.03(-0.84%)
May 27, 2003 3.394 3.521 3.378 3.425 21,819,846 -0.01(-0.34%)
May 23, 2003 3.386 3.507 3.228 3.437 87,120,616 +0.48(+16.39%)
May 22, 2003 2.891 3.052 2.861 2.953 22,550,178 +0.07(+2.34%)
May 21, 2003 2.870 2.907 2.822 2.886 14,576,294 +0.00(+0.15%)
May 20, 2003 2.913 2.955 2.843 2.881 12,248,009 +0.01(+0.41%)
May 19, 2003 2.955 2.981 2.870 2.870 12,328,794 -0.13(-4.22%)
May 16, 2003 2.964 2.999 2.922 2.996 11,000,747 +0.01(+0.29%)
May 15, 2003 2.965 3.044 2.942 2.987 15,957,574 +0.03(+1.09%)
May 14, 2003 2.925 3.018 2.886 2.955 22,244,316 +0.03(+1.10%)
May 13, 2003 2.897 2.968 2.859 2.923 15,346,318 -0.01(-0.36%)
May 12, 2003 2.855 3.074 2.852 2.934 24,218,174 +0.07(+2.54%)
May 09, 2003 2.741 2.861 2.730 2.861 13,645,830 +0.15(+5.45%)
May 08, 2003 2.635 2.715 2.610 2.713 9,558,294 +0.04(+1.36%)
May 07, 2003 2.613 2.722 2.588 2.677 12,313,851 +0.04(+1.50%)
May 06, 2003 2.650 2.693 2.607 2.637 9,097,400 -0.01(-0.44%)
May 05, 2003 2.566 2.774 2.554 2.649 17,126,854 +0.08(+3.13%)
May 02, 2003 2.507 2.609 2.498 2.569 6,112,097 +0.06(+2.52%)
May 01, 2003 2.464 2.524 2.421 2.506 7,639,537 +0.04(+1.43%)
Apr 30, 2003 2.415 2.529 2.409 2.470 13,925,812 +0.05(+2.03%)
Apr 29, 2003 2.386 2.497 2.377 2.421 12,491,765 +0.04(+1.62%)
Apr 28, 2003 2.410 2.468 2.362 2.382 18,094,870 -0.01(-0.45%)
Apr 25, 2003 2.533 2.543 2.302 2.393 28,159,354 -0.23(-8.74%)
Apr 24, 2003 2.560 2.660 2.548 2.622 6,797,134 +0.04(+1.66%)
Apr 23, 2003 2.574 2.615 2.538 2.579 10,617,370 -0.00(-0.12%)
Apr 22, 2003 2.479 2.599 2.437 2.583 12,944,253 +0.11(+4.28%)
Apr 21, 2003 2.478 2.506 2.434 2.477 6,399,747 -0.00(-0.09%)
Apr 17, 2003 2.396 2.491 2.337 2.479 13,170,731 +0.10(+4.19%)
Apr 16, 2003 2.312 2.389 2.266 2.379 12,963,399 +0.12(+5.21%)
Apr 15, 2003 2.235 2.302 2.197 2.261 6,998,862 +0.01(+0.57%)
Apr 14, 2003 2.193 2.252 2.136 2.249 9,067,048 +0.06(+2.69%)
Apr 11, 2003 2.174 2.232 2.129 2.190 8,093,427 +0.05(+2.30%)
Apr 10, 2003 2.190 2.193 2.115 2.140 12,059,823 -0.03(-1.58%)
Apr 09, 2003 2.170 2.242 2.158 2.175 9,119,348 -0.02(-0.98%)
Apr 08, 2003 2.174 2.254 2.163 2.196 17,347,260 -0.12(-5.18%)
Apr 07, 2003 2.385 2.424 2.304 2.316 11,412,143 +0.01(+0.60%)
Apr 04, 2003 2.375 2.377 2.274 2.302 12,033,673 -0.07(-2.93%)
Apr 03, 2003 2.405 2.447 2.345 2.372 16,099,532 -0.04(-1.47%)
Apr 02, 2003 2.330 2.436 2.330 2.407 14,714,982 +0.13(+5.84%)
Apr 01, 2003 2.280 2.325 2.222 2.274 15,371,067 +0.01(+0.24%)
Mar 31, 2003 2.286 2.309 2.249 2.269 11,753,536 -0.08(-3.29%)
Mar 28, 2003 2.329 2.423 2.324 2.346 16,383,507 +0.00(+0.05%)
Mar 27, 2003 2.238 2.406 2.223 2.345 26,696,902 +0.06(+2.82%)
Mar 26, 2003 2.193 2.302 2.163 2.281 23,611,630 +0.09(+4.16%)
Mar 25, 2003 2.104 2.210 2.073 2.190 14,483,186 +0.09(+4.34%)
Mar 24, 2003 2.107 2.176 2.088 2.099 12,478,125 -0.07(-3.02%)
Mar 21, 2003 2.094 2.204 2.083 2.164 20,184,868 +0.09(+4.44%)
Mar 20, 2003 2.086 2.141 2.052 2.072 13,065,010 -0.01(-0.41%)
Mar 19, 2003 2.075 2.122 2.040 2.080 11,910,894 -0.02(-1.02%)
Mar 18, 2003 2.018 2.122 2.015 2.102 16,600,659 +0.07(+3.37%)
Mar 17, 2003 1.980 2.141 1.962 2.033 21,389,934 +0.02(+1.12%)
Mar 14, 2003 2.109 2.147 1.984 2.011 16,992,774 -0.10(-4.91%)
Mar 13, 2003 2.025 2.137 1.981 2.115 21,297,780 +0.17(+8.52%)
Mar 12, 2003 1.935 2.013 1.876 1.949 17,954,852 -0.02(-1.03%)
Mar 11, 2003 2.010 2.013 1.933 1.969 9,249,164 -0.03(-1.61%)
Mar 10, 2003 2.057 2.063 1.985 2.001 11,122,625 -0.07(-3.51%)
Mar 07, 2003 2.065 2.107 2.038 2.074 7,314,530 -0.04(-1.92%)
Mar 06, 2003 2.090 2.120 2.046 2.115 9,553,625 +0.01(+0.66%)
Mar 05, 2003 2.110 2.152 2.074 2.101 8,841,504 -0.01(-0.46%)
Mar 04, 2003 2.140 2.152 2.077 2.110 20,520,750 -0.03(-1.45%)
Mar 03, 2003 2.216 2.231 2.121 2.141 26,495,094 -0.06(-2.91%)
Feb 28, 2003 2.053 2.216 2.045 2.206 43,915,668 +0.12(+5.64%)
Feb 27, 2003 2.067 2.120 2.002 2.088 25,706,858 +0.04(+1.93%)
Feb 26, 2003 2.114 2.147 2.039 2.048 12,234,934 -0.07(-3.19%)
Feb 25, 2003 2.006 2.136 1.981 2.116 12,068,695 +0.04(+1.75%)
Feb 24, 2003 2.089 2.180 2.071 2.079 13,408,416 +0.00(+0.10%)
Feb 21, 2003 2.113 2.134 2.044 2.077 14,128,008 -0.04(-2.12%)
Feb 20, 2003 1.995 2.171 1.940 2.122 30,335,408 +0.16(+8.31%)
Feb 19, 2003 1.969 1.986 1.916 1.959 17,748,850 -0.08(-3.99%)
Feb 18, 2003 2.002 2.077 1.978 2.041 17,929,098 +0.10(+5.30%)
Feb 14, 2003 2.019 2.067 1.919 1.938 18,676,242 -0.08(-3.83%)
Feb 13, 2003 2.047 2.063 1.952 2.015 9,989,769 -0.02(-0.90%)
Feb 12, 2003 2.023 2.052 2.006 2.033 6,218,565 +0.00(+0.05%)
Feb 11, 2003 2.002 2.075 1.992 2.032 8,243,322 +0.06(+3.26%)
Feb 10, 2003 1.934 1.987 1.917 1.968 7,221,137 +0.04(+2.05%)
Feb 07, 2003 2.014 2.021 1.877 1.929 8,580,004 -0.06(-2.80%)
Feb 06, 2003 1.951 2.031 1.927 1.984 6,576,726 +0.01(+0.65%)
Feb 05, 2003 1.948 2.117 1.938 1.971 24,261,136 +0.04(+2.33%)
Feb 04, 2003 1.927 1.934 1.885 1.926 9,137,092 -0.01(-0.66%)
Feb 03, 2003 1.959 1.977 1.910 1.939 8,088,757 -0.02(-0.88%)
Jan 31, 2003 1.896 1.986 1.868 1.956 10,327,385 +0.04(+1.95%)
Jan 30, 2003 1.983 2.014 1.912 1.919 8,905,044 -0.06(-3.24%)
Jan 29, 2003 1.953 2.030 1.934 1.983 11,504,135 +0.02(+0.87%)
Jan 28, 2003 1.888 1.988 1.829 1.966 20,995,654 +0.12(+6.43%)
Jan 27, 2003 1.851 1.922 1.815 1.847 34,076,260 -0.17(-8.29%)
Jan 24, 2003 2.043 2.052 1.941 2.014 10,394,628 -0.04(-1.83%)
Jan 23, 2003 2.082 2.115 2.010 2.052 8,970,386 -0.00(-0.21%)
Jan 22, 2003 2.040 2.073 2.007 2.056 9,489,184 +0.02(+0.89%)
Jan 21, 2003 2.104 2.109 2.019 2.038 6,409,086 -0.06(-2.76%)
Jan 17, 2003 2.130 2.131 2.025 2.095 8,810,217 -0.08(-3.64%)
Jan 16, 2003 2.234 2.247 2.146 2.175 8,088,290 -0.08(-3.47%)
Jan 15, 2003 2.292 2.345 2.206 2.253 16,842,004 -0.03(-1.22%)
Jan 14, 2003 2.329 2.376 2.201 2.281 24,208,368 -0.06(-2.52%)
Jan 13, 2003 2.492 2.506 2.329 2.340 20,541,296 -0.11(-4.63%)
Jan 10, 2003 2.468 2.512 2.432 2.453 14,332,071 -0.05(-1.88%)
Jan 09, 2003 2.431 2.579 2.420 2.500 13,758,639 +0.11(+4.71%)
Jan 08, 2003 2.407 2.466 2.362 2.388 11,273,921 -0.03(-1.33%)
Jan 07, 2003 2.289 2.508 2.289 2.420 21,723,650 +0.15(+6.55%)
Jan 06, 2003 2.151 2.302 2.073 2.271 17,548,990 +0.15(+7.18%)
Jan 03, 2003 2.127 2.146 2.086 2.119 7,034,818 -0.01(-0.55%)
Jan 02, 2003 2.044 2.147 2.014 2.131 7,050,228 +0.11(+5.51%)
Dec 31, 2002 2.037 2.103 2.002 2.019 5,383,165 -0.02(-0.89%)
Dec 30, 2002 2.106 2.112 1.993 2.038 8,286,750 -0.06(-2.96%)
Dec 27, 2002 2.095 2.131 2.072 2.100 5,555,475 +0.00(+0.05%)
Dec 26, 2002 2.061 2.127 2.059 2.099 5,447,139 +0.05(+2.35%)
Dec 24, 2002 2.100 2.112 2.049 2.050 2,553,361 -0.04(-1.74%)
Dec 23, 2002 1.943 2.121 1.941 2.087 8,001,435 +0.06(+3.18%)
Dec 20, 2002 1.943 2.034 1.941 2.023 7,771,688 +0.08(+4.19%)
Dec 19, 2002 2.037 2.115 1.936 1.941 16,101,399 -0.10(-5.13%)
Dec 18, 2002 2.089 2.168 2.041 2.046 15,428,504 -0.16(-7.41%)
Dec 17, 2002 2.182 2.286 2.162 2.210 11,215,084 +0.02(+0.73%)
Dec 16, 2002 2.206 2.236 2.158 2.194 11,407,473 -0.00(-0.10%)
Dec 13, 2002 2.310 2.313 2.193 2.196 7,705,846 -0.13(-5.48%)
Dec 12, 2002 2.350 2.365 2.303 2.324 10,286,292 -0.00(-0.05%)
Dec 11, 2002 2.232 2.388 2.216 2.325 12,053,285 +0.07(+3.28%)
Dec 10, 2002 2.168 2.280 2.163 2.251 11,107,682 +0.12(+5.47%)
Dec 09, 2002 2.237 2.249 2.065 2.134 15,299,622 -0.12(-5.30%)
Dec 06, 2002 2.205 2.302 2.171 2.253 11,736,683 +0.00(+0.22%)
Dec 05, 2002 2.301 2.351 2.227 2.249 10,769,133 +0.00(+0.00%)
Dec 04, 2002 2.274 2.291 2.152 2.249 12,840,587 -0.09(-3.71%)
Dec 03, 2002 2.386 2.445 2.281 2.335 12,482,425 -0.13(-5.17%)
Dec 02, 2002 2.487 2.579 2.432 2.463 14,076,175 +0.04(+1.59%)
Nov 29, 2002 2.519 2.519 2.420 2.424 6,614,083 -0.10(-3.86%)
Nov 27, 2002 2.476 2.591 2.474 2.522 11,907,592 +0.08(+3.20%)
Nov 26, 2002 2.474 2.547 2.431 2.443 12,788,287 -0.08(-3.14%)
Nov 25, 2002 2.465 2.538 2.393 2.523 17,277,682 +0.06(+2.30%)
Nov 22, 2002 2.463 2.513 2.366 2.466 20,862,568 -0.14(-5.34%)
Nov 21, 2002 2.531 2.677 2.433 2.605 38,084,216 +0.06(+2.49%)
Nov 20, 2002 2.345 2.554 2.309 2.542 20,828,480 +0.19(+8.06%)
Nov 19, 2002 2.495 2.543 2.325 2.352 24,180,350 -0.15(-6.11%)
Nov 18, 2002 2.362 2.629 2.356 2.506 33,719,968 +0.22(+9.40%)
Nov 15, 2002 2.191 2.322 2.115 2.290 16,830,330 +0.05(+2.34%)
Nov 14, 2002 2.025 2.262 1.992 2.238 21,895,494 +0.25(+12.55%)
Nov 13, 2002 1.817 2.133 1.814 1.988 42,614,704 +0.16(+8.85%)
Nov 12, 2002 1.853 1.948 1.814 1.827 12,485,227 -0.02(-0.93%)
Nov 11, 2002 1.858 1.870 1.798 1.844 9,251,032 -0.02(-1.32%)
Nov 08, 2002 1.959 1.992 1.836 1.868 10,117,251 -0.10(-5.01%)
Nov 07, 2002 1.928 2.024 1.927 1.967 18,892,446 -0.06(-3.06%)
Nov 06, 2002 1.918 2.056 1.896 2.029 28,569,348 -0.03(-1.56%)
Nov 05, 2002 2.092 2.141 1.992 2.061 19,804,894 -0.08(-3.80%)
Nov 04, 2002 1.969 2.210 1.965 2.143 26,912,560 +0.24(+12.61%)
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.