Sierra Wireless IN (NQ: SWIR )

29.22 -0.14 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.17 19.49 18.87 18.89 696,400 -0.38(-1.97%)
Nov 29, 2004 19.77 19.93 19.12 19.27 578,800 -0.25(-1.28%)
Nov 26, 2004 19.32 19.85 19.32 19.52 189,300 +0.07(+0.35%)
Nov 24, 2004 19.58 19.58 19.07 19.45 503,200 +0.25(+1.31%)
Nov 23, 2004 19.05 19.89 19.05 19.20 706,200 -0.01(-0.05%)
Nov 22, 2004 18.81 19.37 18.72 19.21 487,500 +0.13(+0.68%)
Nov 19, 2004 19.59 19.96 18.97 19.08 601,900 -0.56(-2.85%)
Nov 18, 2004 19.94 19.94 19.15 19.64 929,800 +0.08(+0.41%)
Nov 17, 2004 18.40 20.19 18.40 19.56 2,464,000 +1.17(+6.36%)
Nov 16, 2004 18.04 18.63 17.95 18.39 663,000 +0.18(+0.99%)
Nov 15, 2004 18.00 18.45 17.72 18.21 790,100 +0.25(+1.39%)
Nov 12, 2004 18.00 18.58 17.88 17.96 1,881,800 -0.63(-3.39%)
Nov 11, 2004 18.45 18.70 18.20 18.59 1,385,200 -0.62(-3.23%)
Nov 10, 2004 19.15 19.68 18.95 19.21 997,200 +0.27(+1.43%)
Nov 09, 2004 18.88 19.14 18.39 18.94 617,800 -0.06(-0.32%)
Nov 08, 2004 18.76 19.19 18.64 19.00 685,100 +0.23(+1.23%)
Nov 05, 2004 19.45 19.95 18.69 18.77 2,184,000 -0.57(-2.95%)
Nov 04, 2004 18.15 19.47 18.05 19.34 1,898,900 +1.10(+6.03%)
Nov 03, 2004 18.36 18.48 17.85 18.24 1,409,800 +0.39(+2.18%)
Nov 02, 2004 17.60 18.05 17.42 17.85 1,512,900 +0.35(+2.00%)
Nov 01, 2004 16.99 17.68 16.76 17.50 961,300 +0.44(+2.58%)
Oct 29, 2004 17.21 17.77 17.03 17.06 1,333,000 -0.32(-1.83%)
Oct 28, 2004 18.78 19.24 16.20 17.38 7,716,600 -0.77(-4.25%)
Oct 27, 2004 16.59 18.17 16.52 18.15 2,811,500 +1.62(+9.80%)
Oct 26, 2004 16.28 16.54 16.12 16.53 907,100 +0.27(+1.66%)
Oct 25, 2004 15.85 16.43 15.84 16.26 939,300 +0.32(+2.01%)
Oct 22, 2004 16.49 16.51 15.88 15.94 961,600 -0.33(-2.03%)
Oct 21, 2004 15.50 16.30 15.37 16.27 976,200 +0.80(+5.17%)
Oct 20, 2004 15.17 15.63 15.02 15.47 575,400 +0.22(+1.44%)
Oct 19, 2004 15.77 15.77 15.11 15.25 716,200 -0.03(-0.20%)
Oct 18, 2004 15.49 15.77 14.89 15.28 1,250,800 -0.32(-2.05%)
Oct 15, 2004 16.29 16.53 15.50 15.60 1,086,700 -0.60(-3.70%)
Oct 14, 2004 16.31 16.55 15.97 16.20 617,000 -0.34(-2.06%)
Oct 13, 2004 16.74 16.89 16.30 16.54 554,800 +0.19(+1.16%)
Oct 12, 2004 16.55 16.71 15.88 16.35 1,196,900 -0.26(-1.57%)
Oct 11, 2004 17.08 17.38 16.56 16.61 904,800 -0.56(-3.26%)
Oct 08, 2004 17.65 18.00 17.03 17.17 880,300 -0.72(-4.02%)
Oct 07, 2004 18.47 18.65 17.77 17.89 813,700 -0.66(-3.56%)
Oct 06, 2004 18.26 18.67 17.95 18.55 691,100 +0.23(+1.26%)
Oct 05, 2004 18.58 19.22 18.25 18.32 1,022,200 -0.29(-1.56%)
Oct 04, 2004 18.48 18.78 18.13 18.61 1,082,100 +0.47(+2.59%)
Oct 01, 2004 18.19 18.25 17.88 18.14 810,300 +0.34(+1.91%)
Sep 30, 2004 17.70 18.18 17.47 17.80 1,271,100 +0.33(+1.89%)
Sep 29, 2004 18.24 18.79 17.47 17.47 2,111,500 -1.02(-5.52%)
Sep 28, 2004 19.10 19.45 18.31 18.49 1,535,800 -0.60(-3.14%)
Sep 27, 2004 18.45 19.36 18.22 19.09 1,938,000 +0.62(+3.35%)
Sep 24, 2004 19.50 19.63 18.43 18.47 1,676,700 -0.51(-2.69%)
Sep 23, 2004 19.18 19.80 18.72 18.98 2,107,700 -0.05(-0.26%)
Sep 22, 2004 18.80 19.16 18.39 19.03 2,005,600 -0.04(-0.21%)
Sep 21, 2004 18.61 19.45 18.61 19.07 2,511,000 +0.65(+3.53%)
Sep 20, 2004 17.48 18.78 17.45 18.42 2,821,600 +0.79(+4.48%)
Sep 17, 2004 17.54 17.80 17.13 17.63 1,235,400 +0.23(+1.32%)
Sep 16, 2004 17.17 18.23 17.17 17.40 2,180,784 +0.30(+1.75%)
Sep 15, 2004 16.51 17.65 16.29 17.10 2,575,700 +0.32(+1.91%)
Sep 14, 2004 17.42 17.59 16.61 16.78 3,009,900 -0.73(-4.17%)
Sep 13, 2004 18.61 18.74 17.25 17.51 2,398,500 -1.00(-5.40%)
Sep 10, 2004 18.19 19.31 17.69 18.51 2,418,813 +0.32(+1.76%)
Sep 09, 2004 19.30 19.49 17.61 18.19 6,265,400 -0.96(-5.01%)
Sep 08, 2004 15.90 19.83 15.64 19.15 11,879,874 +3.18(+19.91%)
Sep 07, 2004 16.75 16.88 15.50 15.97 2,677,100 -0.52(-3.15%)
Sep 03, 2004 16.81 17.14 16.26 16.49 1,500,300 -0.66(-3.85%)
Sep 02, 2004 17.59 18.00 16.93 17.15 2,339,600 -0.43(-2.45%)
Sep 01, 2004 18.11 18.20 16.18 17.58 6,209,400 -0.07(-0.40%)
Aug 31, 2004 20.02 20.20 17.33 17.65 4,677,100 -2.40(-11.97%)
Aug 30, 2004 22.48 22.49 19.87 20.05 2,881,600 -3.00(-13.02%)
Aug 27, 2004 24.00 24.21 22.81 23.05 1,055,300 -0.84(-3.52%)
Aug 26, 2004 24.48 24.48 23.64 23.89 1,171,600 -0.45(-1.85%)
Aug 25, 2004 23.74 24.57 23.37 24.34 1,081,000 +0.66(+2.79%)
Aug 24, 2004 25.25 25.55 23.56 23.68 839,000 -1.13(-4.55%)
Aug 23, 2004 24.44 25.22 24.34 24.81 1,205,900 +0.93(+3.89%)
Aug 20, 2004 23.17 24.37 23.17 23.88 1,115,200 +0.44(+1.88%)
Aug 19, 2004 23.00 24.49 23.00 23.44 1,748,100 +0.43(+1.87%)
Aug 18, 2004 22.50 23.40 22.17 23.01 1,459,026 +0.33(+1.46%)
Aug 17, 2004 23.22 24.15 22.67 22.68 2,146,700 -0.17(-0.74%)
Aug 16, 2004 23.94 23.94 22.36 22.85 1,662,500 -0.95(-3.99%)
Aug 13, 2004 24.65 25.24 23.20 23.80 1,119,000 -0.77(-3.13%)
Aug 12, 2004 25.00 26.07 24.15 24.57 1,582,500 -0.54(-2.14%)
Aug 11, 2004 27.40 27.40 24.67 25.11 2,219,500 -2.88(-10.30%)
Aug 10, 2004 27.10 28.10 26.54 27.99 676,000 +1.01(+3.74%)
Aug 09, 2004 27.29 27.50 26.53 26.98 712,815 -0.08(-0.30%)
Aug 06, 2004 27.90 28.24 27.01 27.06 1,125,400 -1.76(-6.11%)
Aug 05, 2004 30.20 30.46 28.73 28.82 1,116,600 -1.38(-4.57%)
Aug 04, 2004 30.07 30.87 29.47 30.20 761,000 +0.01(+0.03%)
Aug 03, 2004 30.99 31.49 30.07 30.19 697,300 -0.68(-2.20%)
Aug 02, 2004 30.50 31.80 30.00 30.87 846,700 -0.59(-1.88%)
Jul 30, 2004 29.43 32.23 29.26 31.46 1,840,900 +2.13(+7.26%)
Jul 29, 2004 29.84 30.77 29.05 29.33 1,414,400 -0.08(-0.27%)
Jul 28, 2004 27.19 29.72 26.65 29.41 1,894,100 +1.97(+7.18%)
Jul 27, 2004 27.39 27.79 25.60 27.44 1,512,000 +0.75(+2.81%)
Jul 26, 2004 28.04 28.35 26.50 26.69 1,128,400 -1.40(-4.98%)
Jul 23, 2004 28.80 28.94 27.72 28.09 1,093,000 -0.91(-3.14%)
Jul 22, 2004 28.20 29.32 26.18 29.00 4,769,800 -1.50(-4.92%)
Jul 21, 2004 32.96 32.99 29.31 30.50 3,572,500 -1.53(-4.78%)
Jul 20, 2004 30.50 32.62 30.27 32.03 1,900,400 +1.75(+5.78%)
Jul 19, 2004 29.90 31.19 29.69 30.28 1,279,900 +0.31(+1.03%)
Jul 16, 2004 30.65 31.10 29.72 29.97 1,475,900 -0.36(-1.19%)
Jul 15, 2004 32.70 33.00 29.29 30.33 4,057,200 -2.42(-7.39%)
Jul 14, 2004 31.75 33.18 30.84 32.75 1,547,600 -0.05(-0.15%)
Jul 13, 2004 33.57 34.34 32.40 32.80 1,104,000 -0.61(-1.83%)
Jul 12, 2004 35.25 36.01 32.73 33.41 2,228,200 -2.44(-6.81%)
Jul 09, 2004 35.50 35.95 34.52 35.85 1,140,000 +0.89(+2.55%)
Jul 08, 2004 35.55 36.43 34.87 34.96 1,154,800 -1.04(-2.89%)
Jul 07, 2004 37.09 37.75 35.90 36.00 1,246,600 -0.73(-1.99%)
Jul 06, 2004 36.76 38.14 36.50 36.73 1,539,700 +0.20(+0.55%)
Jul 02, 2004 35.70 36.63 34.70 36.53 1,047,700 +0.84(+2.35%)
Jul 01, 2004 37.16 37.17 35.55 35.69 1,237,000 -1.34(-3.62%)
Jun 30, 2004 36.90 37.51 36.41 37.03 1,176,700 +0.62(+1.70%)
Jun 29, 2004 35.60 36.90 35.37 36.41 1,272,800 +1.06(+3.00%)
Jun 28, 2004 34.74 35.95 34.60 35.35 1,267,200 +1.04(+3.03%)
Jun 25, 2004 34.99 35.46 34.25 34.31 1,298,800 -0.34(-0.98%)
Jun 24, 2004 33.77 35.56 33.52 34.65 1,638,100 +0.32(+0.93%)
Jun 23, 2004 31.68 34.37 31.31 34.33 2,726,300 +2.21(+6.88%)
Jun 22, 2004 34.89 35.25 31.85 32.12 4,255,700 -1.07(-3.22%)
Jun 21, 2004 33.18 33.45 32.64 33.19 677,100 +0.14(+0.42%)
Jun 18, 2004 33.00 34.30 32.54 33.05 1,127,900 -0.44(-1.31%)
Jun 17, 2004 33.63 33.73 32.75 33.49 775,800 -0.26(-0.77%)
Jun 16, 2004 33.94 34.45 33.22 33.75 997,600 -0.53(-1.55%)
Jun 15, 2004 32.69 34.99 32.33 34.28 2,808,700 +2.17(+6.76%)
Jun 14, 2004 34.00 34.10 31.76 32.11 2,058,800 -1.72(-5.08%)
Jun 10, 2004 31.56 33.90 31.32 33.83 2,795,300 +2.62(+8.39%)
Jun 09, 2004 31.25 32.82 30.75 31.21 2,336,200 -0.52(-1.64%)
Jun 08, 2004 29.50 32.00 29.15 31.73 2,271,800 +2.09(+7.05%)
Jun 07, 2004 28.03 29.74 27.72 29.64 1,604,900 +2.40(+8.81%)
Jun 04, 2004 27.54 27.98 27.02 27.24 444,700 +0.55(+2.06%)
Jun 03, 2004 27.19 27.20 26.27 26.69 857,400 -0.65(-2.38%)
Jun 02, 2004 27.89 28.10 27.18 27.34 788,800 -0.26(-0.94%)
Jun 01, 2004 27.92 28.59 27.40 27.60 807,800 -0.30(-1.08%)
May 28, 2004 28.05 28.09 27.25 27.90 554,500 -0.15(-0.53%)
May 27, 2004 27.70 28.30 27.25 28.05 906,800 +0.72(+2.63%)
May 26, 2004 27.00 28.68 27.00 27.33 1,647,200 -0.19(-0.69%)
May 25, 2004 24.75 27.87 24.00 27.52 2,972,600 +2.87(+11.64%)
May 24, 2004 24.20 24.94 24.09 24.65 919,900 +0.82(+3.44%)
May 21, 2004 24.50 24.70 23.20 23.83 782,900 -0.25(-1.04%)
May 20, 2004 23.75 24.38 23.75 24.08 741,500 +0.41(+1.73%)
May 19, 2004 23.97 25.37 23.46 23.67 2,156,000 +0.77(+3.36%)
May 18, 2004 22.95 23.06 22.28 22.90 1,077,500 +0.54(+2.42%)
May 17, 2004 23.11 23.32 22.26 22.36 1,338,500 -1.56(-6.52%)
May 14, 2004 24.97 25.39 23.90 23.92 1,050,700 -1.08(-4.32%)
May 13, 2004 24.74 25.69 24.04 25.00 2,336,600 +0.00(+0.00%)
May 12, 2004 25.09 25.18 23.00 25.00 3,018,200 -0.20(-0.79%)
May 11, 2004 22.48 25.24 22.09 25.20 2,499,400 +3.50(+16.13%)
May 10, 2004 22.39 22.39 21.16 21.70 1,679,300 -1.09(-4.78%)
May 07, 2004 22.95 23.79 22.52 22.79 943,200 -0.31(-1.34%)
May 06, 2004 23.37 24.28 22.81 23.10 1,072,700 -0.91(-3.79%)
May 05, 2004 25.20 25.29 23.77 24.01 1,580,700 -0.39(-1.60%)
May 04, 2004 22.44 24.78 21.91 24.40 3,533,300 +2.90(+13.49%)
May 03, 2004 22.65 23.66 21.27 21.50 2,364,300 -0.86(-3.85%)
Apr 30, 2004 24.20 24.20 22.08 22.36 1,420,200 -1.59(-6.64%)
Apr 29, 2004 25.19 25.57 23.30 23.95 2,551,900 -0.70(-2.84%)
Apr 28, 2004 24.25 25.32 23.40 24.65 2,852,600 +0.34(+1.40%)
Apr 27, 2004 29.33 29.55 24.22 24.31 6,212,400 -4.71(-16.23%)
Apr 26, 2004 28.90 30.24 28.78 29.02 1,905,300 +0.22(+0.76%)
Apr 23, 2004 33.91 34.93 27.23 28.80 8,719,900 -5.55(-16.16%)
Apr 22, 2004 33.93 35.18 32.60 34.35 2,319,400 -0.03(-0.09%)
Apr 21, 2004 34.91 36.79 34.36 34.38 1,596,800 -0.04(-0.12%)
Apr 20, 2004 34.21 37.00 33.53 34.42 3,683,400 +0.13(+0.38%)
Apr 19, 2004 39.64 39.90 33.50 34.29 6,940,900 -7.87(-18.67%)
Apr 16, 2004 43.42 43.64 41.75 42.16 805,700 -1.43(-3.28%)
Apr 15, 2004 45.10 45.49 42.88 43.59 1,032,200 -1.12(-2.51%)
Apr 14, 2004 42.26 44.94 40.65 44.71 1,821,300 +1.73(+4.03%)
Apr 13, 2004 45.74 45.79 42.58 42.98 1,255,900 -2.05(-4.55%)
Apr 12, 2004 42.59 45.53 42.50 45.03 1,362,200 +2.65(+6.25%)
Apr 08, 2004 42.48 42.97 41.97 42.38 1,194,800 +0.52(+1.24%)
Apr 07, 2004 41.88 42.50 40.74 41.86 815,200 +0.16(+0.38%)
Apr 06, 2004 42.45 42.62 41.02 41.70 1,573,500 -1.53(-3.54%)
Apr 05, 2004 40.80 43.35 40.50 43.23 1,777,100 +2.27(+5.54%)
Apr 02, 2004 40.15 41.79 39.20 40.96 3,371,300 +4.82(+13.34%)
Apr 01, 2004 36.92 36.99 35.96 36.14 797,500 -0.35(-0.96%)
Mar 31, 2004 36.01 36.83 35.53 36.49 797,200 +0.64(+1.79%)
Mar 30, 2004 34.34 36.16 34.25 35.85 1,498,300 +1.41(+4.09%)
Mar 29, 2004 34.41 35.46 34.02 34.44 980,000 +0.63(+1.86%)
Mar 26, 2004 33.00 34.37 32.68 33.81 1,232,500 +0.80(+2.42%)
Mar 25, 2004 31.06 33.57 30.18 33.01 1,315,300 +2.69(+8.87%)
Mar 24, 2004 30.69 31.25 29.90 30.32 720,900 -0.68(-2.19%)
Mar 23, 2004 30.50 31.21 30.14 31.00 1,187,000 +1.00(+3.33%)
Mar 22, 2004 31.17 31.70 29.71 30.00 920,600 -1.93(-6.04%)
Mar 19, 2004 32.26 32.66 31.49 31.93 865,600 +0.09(+0.28%)
Mar 18, 2004 30.68 32.18 30.60 31.84 1,047,500 +1.02(+3.31%)
Mar 17, 2004 30.42 30.92 29.65 30.82 1,144,300 +0.63(+2.09%)
Mar 16, 2004 29.64 30.35 29.50 30.19 596,800 +1.08(+3.71%)
Mar 15, 2004 30.21 30.79 28.84 29.11 745,700 -1.19(-3.93%)
Mar 12, 2004 30.50 30.88 29.61 30.30 616,900 +0.48(+1.61%)
Mar 11, 2004 28.70 31.49 28.04 29.82 1,773,700 -0.42(-1.39%)
Mar 10, 2004 31.00 31.62 30.07 30.24 654,500 -0.46(-1.50%)
Mar 09, 2004 31.24 32.37 30.06 30.70 1,087,600 -0.03(-0.10%)
Mar 08, 2004 31.70 33.60 29.82 30.73 2,240,100 -0.55(-1.76%)
Mar 05, 2004 27.03 31.49 27.00 31.28 2,224,200 +3.23(+11.52%)
Mar 04, 2004 27.16 28.25 27.12 28.05 307,500 +0.88(+3.24%)
Mar 03, 2004 27.86 28.00 27.10 27.17 316,500 -1.09(-3.86%)
Mar 02, 2004 28.27 28.76 27.75 28.26 446,500 -0.02(-0.07%)
Mar 01, 2004 27.46 28.50 27.46 28.28 630,000 +0.89(+3.25%)
Feb 27, 2004 27.20 28.50 27.18 27.39 887,600 +0.18(+0.66%)
Feb 26, 2004 26.04 27.24 25.60 27.21 590,200 +1.09(+4.17%)
Feb 25, 2004 25.13 26.15 25.13 26.12 524,900 +1.04(+4.15%)
Feb 24, 2004 25.60 25.94 24.34 25.08 1,012,400 -0.96(-3.69%)
Feb 23, 2004 26.72 27.50 25.70 26.04 719,300 -0.83(-3.09%)
Feb 20, 2004 27.85 27.93 26.02 26.87 938,200 -0.76(-2.75%)
Feb 19, 2004 28.08 28.65 27.62 27.63 814,200 -0.02(-0.07%)
Feb 18, 2004 29.51 29.70 27.41 27.65 1,145,900 -1.15(-3.99%)
Feb 17, 2004 26.25 28.83 26.23 28.80 2,555,700 +3.21(+12.54%)
Feb 13, 2004 25.60 26.69 25.30 25.59 731,700 -0.56(-2.14%)
Feb 12, 2004 27.04 27.10 26.13 26.15 701,000 -1.00(-3.68%)
Feb 11, 2004 27.28 27.87 26.67 27.15 1,187,500 -0.75(-2.69%)
Feb 10, 2004 27.85 27.91 27.34 27.90 370,300 -0.05(-0.18%)
Feb 09, 2004 28.93 28.96 27.82 27.95 474,700 -0.55(-1.93%)
Feb 06, 2004 26.85 28.64 26.65 28.50 1,170,700 +1.90(+7.14%)
Feb 05, 2004 25.74 26.65 25.74 26.60 474,700 +0.96(+3.74%)
Feb 04, 2004 26.04 26.58 25.64 25.64 571,000 -1.15(-4.30%)
Feb 03, 2004 28.14 28.45 26.55 26.79 961,200 -1.35(-4.79%)
Feb 02, 2004 27.14 28.34 27.07 28.14 1,440,200 +1.00(+3.68%)
Jan 30, 2004 25.47 27.55 24.45 27.14 1,481,600 +1.59(+6.22%)
Jan 29, 2004 25.35 27.19 25.00 25.55 4,145,000 +3.07(+13.66%)
Jan 28, 2004 23.13 23.39 22.13 22.48 764,500 -0.65(-2.81%)
Jan 27, 2004 23.83 23.97 22.88 23.13 312,800 -0.75(-3.14%)
Jan 26, 2004 23.05 23.90 22.90 23.88 744,900 +0.98(+4.28%)
Jan 23, 2004 22.18 23.05 21.93 22.90 894,200 +0.67(+3.01%)
Jan 22, 2004 22.50 23.39 21.93 22.23 677,500 -0.54(-2.37%)
Jan 21, 2004 24.17 24.35 22.46 22.77 1,100,100 -1.96(-7.91%)
Jan 20, 2004 25.00 25.15 23.60 24.73 993,400 +1.29(+5.48%)
Jan 16, 2004 21.93 23.49 21.67 23.44 1,216,400 +2.04(+9.53%)
Jan 15, 2004 21.50 21.57 20.55 21.40 415,922 -0.10(-0.47%)
Jan 14, 2004 21.46 21.79 20.14 21.50 866,497 +0.22(+1.03%)
Jan 13, 2004 22.71 22.85 20.89 21.28 1,623,032 -0.70(-3.18%)
Jan 12, 2004 21.95 22.35 21.06 21.98 940,069 +0.53(+2.47%)
Jan 09, 2004 19.99 21.73 19.90 21.45 1,346,369 +0.87(+4.23%)
Jan 08, 2004 21.10 21.90 20.41 20.58 3,602,215 +1.09(+5.59%)
Jan 07, 2004 17.70 19.62 17.66 19.49 2,183,281 +2.03(+11.63%)
Jan 06, 2004 16.47 17.90 16.25 17.46 843,900 +1.01(+6.14%)
Jan 05, 2004 15.65 16.60 15.58 16.45 682,900 +0.83(+5.31%)
Jan 02, 2004 15.36 15.72 15.36 15.62 248,500 +0.24(+1.56%)
Dec 31, 2003 15.34 15.65 15.26 15.38 349,000 -0.27(-1.73%)
Dec 30, 2003 15.48 15.65 15.35 15.65 380,076 +0.11(+0.71%)
Dec 29, 2003 15.64 15.78 15.36 15.54 579,055 -0.29(-1.83%)
Dec 26, 2003 15.61 15.84 15.55 15.83 161,312 +0.23(+1.47%)
Dec 24, 2003 16.25 16.30 15.54 15.60 458,840 -0.67(-4.12%)
Dec 23, 2003 15.92 16.48 15.92 16.27 404,313 +0.35(+2.20%)
Dec 22, 2003 15.66 16.05 15.66 15.92 235,008 +0.21(+1.34%)
Dec 19, 2003 16.05 16.26 15.66 15.71 345,818 -0.29(-1.81%)
Dec 18, 2003 15.65 16.08 15.48 16.00 615,383 +0.42(+2.70%)
Dec 17, 2003 15.18 15.85 15.05 15.58 348,381 +0.29(+1.90%)
Dec 16, 2003 15.07 15.41 14.86 15.29 467,812 -0.09(-0.59%)
Dec 15, 2003 16.10 16.20 15.12 15.38 628,370 -0.12(-0.77%)
Dec 12, 2003 16.46 16.48 15.43 15.50 518,740 -0.54(-3.37%)
Dec 11, 2003 15.38 16.05 15.45 16.04 404,670 +0.66(+4.29%)
Dec 10, 2003 15.01 15.86 14.86 15.38 1,099,248 +0.58(+3.92%)
Dec 09, 2003 15.00 15.50 14.75 14.80 519,921 -0.08(-0.54%)
Dec 08, 2003 15.45 15.75 14.24 14.88 1,478,263 -0.69(-4.43%)
Dec 05, 2003 16.07 16.07 15.28 15.57 1,228,728 -0.50(-3.11%)
Dec 04, 2003 17.50 17.74 15.70 16.07 1,360,301 -1.17(-6.79%)
Dec 03, 2003 18.67 18.92 16.92 17.24 1,126,141 -1.28(-6.91%)
Dec 02, 2003 18.65 19.02 18.50 18.52 678,733 +0.05(+0.27%)
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.