Cheesecake Fact (NQ: CAKE )

28.76 +1.23 (+4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 27.99 28.70 27.77 28.54 414,000 +0.53(+1.90%)
Jan 29, 2004 27.57 28.13 27.48 28.01 317,300 +0.31(+1.13%)
Jan 28, 2004 28.10 28.36 27.37 27.69 307,800 -0.34(-1.21%)
Jan 27, 2004 28.13 28.51 27.96 28.03 335,500 -0.09(-0.33%)
Jan 26, 2004 28.17 28.43 27.97 28.13 226,900 -0.11(-0.38%)
Jan 23, 2004 28.24 28.32 28.01 28.23 262,700 -0.09(-0.33%)
Jan 22, 2004 28.33 28.57 28.23 28.33 318,400 -0.11(-0.37%)
Jan 21, 2004 28.53 28.58 28.19 28.43 299,400 -0.12(-0.42%)
Jan 20, 2004 28.73 28.91 28.45 28.55 344,900 -0.13(-0.47%)
Jan 16, 2004 28.53 28.82 28.40 28.69 555,200 +0.25(+0.89%)
Jan 15, 2004 28.72 28.93 28.39 28.43 560,507 -0.41(-1.43%)
Jan 14, 2004 27.80 28.85 27.76 28.85 900,066 +1.18(+4.27%)
Jan 13, 2004 27.33 27.89 27.17 27.67 556,089 +0.33(+1.22%)
Jan 12, 2004 27.04 28.11 27.04 27.33 656,436 +0.22(+0.81%)
Jan 09, 2004 27.92 27.93 27.03 27.11 1,162,720 -0.82(-2.94%)
Jan 08, 2004 29.05 29.05 27.83 27.93 655,109 -0.71(-2.49%)
Jan 07, 2004 29.00 29.07 28.30 28.65 1,484,999 -1.14(-3.83%)
Jan 06, 2004 29.83 30.23 29.67 29.79 602,100 +0.32(+1.09%)
Jan 05, 2004 29.24 29.55 29.24 29.47 303,800 +0.33(+1.14%)
Jan 02, 2004 29.45 29.47 28.95 29.13 313,000 -0.23(-0.77%)
Dec 31, 2003 29.89 30.00 29.33 29.36 251,400 -0.42(-1.41%)
Dec 30, 2003 29.55 29.96 29.48 29.78 275,720 +0.30(+1.02%)
Dec 29, 2003 29.13 29.57 29.10 29.48 307,392 +0.38(+1.31%)
Dec 26, 2003 28.54 29.13 28.51 29.10 227,059 +0.53(+1.87%)
Dec 24, 2003 28.73 28.89 28.43 28.57 203,620 -0.53(-1.81%)
Dec 23, 2003 28.52 29.12 28.49 29.09 465,242 +0.60(+2.11%)
Dec 22, 2003 27.86 28.52 27.85 28.49 308,617 +0.50(+1.79%)
Dec 19, 2003 27.91 28.45 27.83 27.99 321,067 +0.01(+0.02%)
Dec 18, 2003 27.37 28.00 27.30 27.99 426,146 +0.65(+2.39%)
Dec 17, 2003 27.86 27.89 27.26 27.33 566,004 -0.41(-1.47%)
Dec 16, 2003 28.22 28.25 27.34 27.74 532,693 -0.46(-1.63%)
Dec 15, 2003 28.57 29.11 28.04 28.20 495,963 -0.33(-1.17%)
Dec 12, 2003 29.44 29.51 28.23 28.53 867,862 -1.03(-3.50%)
Dec 11, 2003 28.55 29.62 28.55 29.57 460,000 +0.90(+3.14%)
Dec 10, 2003 28.67 28.86 28.51 28.67 303,306 +0.15(+0.51%)
Dec 09, 2003 28.53 28.93 28.46 28.52 351,097 +0.27(+0.94%)
Dec 08, 2003 28.21 28.79 28.09 28.25 338,648 +0.05(+0.19%)
Dec 05, 2003 28.73 28.74 28.39 28.20 260,338 -0.71(-2.44%)
Dec 04, 2003 29.23 29.23 28.64 28.91 292,766 -0.30(-1.03%)
Dec 03, 2003 29.39 29.69 29.20 29.21 380,895 -0.13(-0.43%)
Dec 02, 2003 29.77 29.86 29.27 29.33 536,134 -0.46(-1.54%)
Dec 01, 2003 29.20 29.79 29.17 29.79 531,533 +0.89(+3.07%)
Nov 28, 2003 28.61 28.93 28.59 28.91 111,153 +0.31(+1.09%)
Nov 26, 2003 28.53 28.67 28.03 28.59 287,910 +0.14(+0.50%)
Nov 25, 2003 28.00 28.52 27.92 28.45 568,425 +0.67(+2.42%)
Nov 24, 2003 27.09 27.91 27.05 27.78 424,944 +0.85(+3.17%)
Nov 21, 2003 26.68 27.07 26.73 26.93 208,930 +0.25(+0.92%)
Nov 20, 2003 27.08 27.17 26.67 26.68 365,852 -0.39(-1.43%)
Nov 19, 2003 26.87 27.27 26.69 27.07 246,004 +0.13(+0.50%)
Nov 18, 2003 27.35 27.46 26.91 26.93 212,308 -0.35(-1.30%)
Nov 17, 2003 27.46 27.46 27.07 27.29 236,461 -0.18(-0.66%)
Nov 14, 2003 27.85 27.87 27.37 27.47 304,236 -0.37(-1.34%)
Nov 13, 2003 28.15 28.19 27.73 27.84 510,093 -0.35(-1.23%)
Nov 12, 2003 27.67 28.19 27.62 28.19 296,530 +0.61(+2.22%)
Nov 11, 2003 27.67 27.85 27.44 27.57 361,109 -0.19(-0.67%)
Nov 10, 2003 28.07 28.17 27.57 27.76 414,089 -0.31(-1.12%)
Nov 07, 2003 27.73 28.30 27.73 28.07 600,235 +0.41(+1.47%)
Nov 06, 2003 27.69 27.73 27.34 27.67 491,275 -0.02(-0.07%)
Nov 05, 2003 27.80 27.87 27.48 27.69 720,714 -0.19(-0.67%)
Nov 04, 2003 27.70 27.95 27.36 27.87 611,104 +0.21(+0.77%)
Nov 03, 2003 26.60 27.67 26.55 27.66 1,316,162 +1.03(+3.85%)
Oct 31, 2003 26.60 26.77 26.46 26.63 498,440 -0.03(-0.13%)
Oct 30, 2003 26.33 26.73 26.25 26.67 793,732 +0.33(+1.27%)
Oct 29, 2003 25.95 26.44 25.88 26.33 607,883 +0.30(+1.15%)
Oct 28, 2003 25.87 26.13 25.53 26.03 628,878 +0.17(+0.64%)
Oct 27, 2003 25.69 25.97 25.63 25.87 525,600 +0.32(+1.25%)
Oct 24, 2003 25.63 25.69 25.21 25.55 957,900 -0.12(-0.47%)
Oct 23, 2003 26.05 26.06 25.47 25.67 1,350,500 -0.47(-1.79%)
Oct 22, 2003 23.67 26.29 23.50 26.13 3,325,400 +2.37(+9.96%)
Oct 21, 2003 24.44 24.45 23.58 23.77 1,023,350 -0.75(-3.07%)
Oct 20, 2003 24.83 24.93 24.15 24.52 592,655 -0.15(-0.59%)
Oct 17, 2003 25.31 25.31 24.67 24.67 410,251 -0.63(-2.48%)
Oct 16, 2003 24.85 25.33 24.87 25.29 234,694 +0.44(+1.77%)
Oct 15, 2003 25.15 25.31 24.78 24.85 348,842 -0.35(-1.40%)
Oct 14, 2003 25.17 25.30 24.81 25.21 386,920 +0.04(+0.16%)
Oct 13, 2003 24.91 25.19 24.91 25.17 272,805 +0.39(+1.56%)
Oct 10, 2003 25.12 25.23 24.67 24.78 249,892 -0.30(-1.20%)
Oct 09, 2003 25.03 25.33 24.87 25.08 545,218 +0.25(+0.99%)
Oct 08, 2003 25.00 25.07 24.50 24.83 421,423 -0.09(-0.37%)
Oct 07, 2003 24.51 25.03 24.51 24.93 350,083 +0.20(+0.81%)
Oct 06, 2003 24.68 24.92 24.59 24.73 320,636 +0.07(+0.27%)
Oct 03, 2003 24.63 24.94 24.51 24.66 467,046 +0.33(+1.34%)
Oct 02, 2003 24.37 24.53 24.07 24.33 648,449 -0.23(-0.95%)
Oct 01, 2003 24.29 24.77 24.13 24.57 567,887 +0.37(+1.52%)
Sep 30, 2003 23.90 24.67 23.57 24.20 531,862 +0.31(+1.28%)
Sep 29, 2003 24.08 24.39 23.62 23.89 550,201 -0.05(-0.20%)
Sep 26, 2003 24.47 24.48 23.73 23.94 556,592 -0.50(-2.05%)
Sep 25, 2003 24.67 24.72 24.20 24.44 1,083,915 -0.93(-3.65%)
Sep 24, 2003 25.47 25.93 25.45 25.37 563,865 -0.11(-0.42%)
Sep 23, 2003 24.87 25.50 24.73 25.47 1,086,083 +1.28(+5.29%)
Sep 22, 2003 24.39 24.41 24.09 24.19 330,022 -0.37(-1.52%)
Sep 19, 2003 24.61 24.73 24.41 24.57 281,942 -0.05(-0.19%)
Sep 18, 2003 24.67 25.07 24.61 24.61 468,819 -0.10(-0.40%)
Sep 17, 2003 24.57 24.71 24.39 24.71 312,532 +0.13(+0.51%)
Sep 16, 2003 24.81 25.00 24.55 24.59 365,073 -0.19(-0.78%)
Sep 15, 2003 24.33 24.79 24.33 24.78 279,500 +0.45(+1.84%)
Sep 12, 2003 24.65 24.70 24.19 24.33 534,500 -0.37(-1.48%)
Sep 11, 2003 24.93 25.07 24.52 24.70 501,400 -0.29(-1.15%)
Sep 10, 2003 25.15 25.15 24.85 24.99 565,300 -0.23(-0.93%)
Sep 09, 2003 25.33 25.33 25.00 25.22 314,200 -0.11(-0.42%)
Sep 08, 2003 25.30 25.46 25.21 25.33 278,000 -0.01(-0.03%)
Sep 05, 2003 25.27 25.40 25.09 25.33 387,854 +0.07(+0.29%)
Sep 04, 2003 25.33 25.34 25.10 25.26 364,100 -0.05(-0.18%)
Sep 03, 2003 24.82 25.56 24.79 25.31 869,800 +0.51(+2.07%)
Sep 02, 2003 24.25 24.91 24.25 24.79 939,700 +0.50(+2.06%)
Aug 29, 2003 23.99 24.30 23.93 24.29 248,600 +0.31(+1.31%)
Aug 28, 2003 24.00 24.28 23.87 23.98 500,600 -0.04(-0.17%)
Aug 27, 2003 23.49 24.23 23.37 24.02 632,800 +0.55(+2.36%)
Aug 26, 2003 23.20 23.50 23.07 23.47 329,800 +0.24(+1.03%)
Aug 25, 2003 23.49 23.60 22.98 23.23 290,800 -0.31(-1.33%)
Aug 22, 2003 23.81 23.87 23.31 23.54 441,300 -0.19(-0.79%)
Aug 21, 2003 23.33 23.73 22.80 23.73 844,100 +0.50(+2.15%)
Aug 20, 2003 22.77 23.38 22.76 23.23 568,300 +0.29(+1.28%)
Aug 19, 2003 22.51 22.97 22.51 22.93 579,700 +0.37(+1.62%)
Aug 18, 2003 22.43 22.61 22.11 22.57 437,800 +0.16(+0.71%)
Aug 15, 2003 22.47 22.65 22.33 22.41 140,200 -0.03(-0.12%)
Aug 14, 2003 22.27 22.55 22.10 22.43 470,900 +0.25(+1.14%)
Aug 13, 2003 21.89 22.38 21.74 22.18 483,000 +0.21(+0.97%)
Aug 12, 2003 21.27 21.98 21.24 21.97 336,600 +0.75(+3.52%)
Aug 11, 2003 21.42 21.63 21.21 21.22 500,600 -0.31(-1.45%)
Aug 08, 2003 21.43 21.67 21.35 21.53 356,400 +0.11(+0.50%)
Aug 07, 2003 21.40 21.57 21.11 21.43 507,600 +0.15(+0.69%)
Aug 06, 2003 21.93 21.93 21.17 21.28 887,900 -0.82(-3.71%)
Aug 05, 2003 22.38 22.45 22.00 22.10 326,600 -0.17(-0.78%)
Aug 04, 2003 22.29 22.46 21.87 22.27 373,700 -0.03(-0.12%)
Aug 01, 2003 22.00 22.54 21.93 22.30 797,800 +0.33(+1.52%)
Jul 31, 2003 21.90 22.21 21.62 21.97 694,100 +0.17(+0.80%)
Jul 30, 2003 21.81 21.84 21.51 21.79 572,300 +0.32(+1.49%)
Jul 29, 2003 21.49 21.67 21.10 21.47 793,600 -0.01(-0.03%)
Jul 28, 2003 21.22 21.65 21.05 21.48 563,200 +0.29(+1.38%)
Jul 25, 2003 21.53 21.83 21.07 21.19 728,800 -0.35(-1.64%)
Jul 24, 2003 22.27 22.30 21.40 21.54 725,900 -0.64(-2.89%)
Jul 23, 2003 22.24 22.49 21.52 22.18 1,082,600 +0.25(+1.12%)
Jul 22, 2003 21.57 22.27 21.34 21.93 617,500 +0.25(+1.17%)
Jul 21, 2003 22.00 22.13 21.37 21.68 575,700 -0.31(-1.39%)
Jul 18, 2003 21.91 22.19 21.84 21.99 318,700 +0.17(+0.76%)
Jul 17, 2003 22.33 22.55 21.82 21.82 581,900 -0.58(-2.59%)
Jul 16, 2003 22.68 22.70 22.35 22.40 251,800 -0.23(-1.03%)
Jul 15, 2003 23.29 23.59 22.52 22.63 387,500 -0.60(-2.58%)
Jul 14, 2003 23.10 23.40 23.03 23.23 410,700 +0.40(+1.75%)
Jul 11, 2003 22.59 23.20 22.53 22.83 295,900 +0.07(+0.29%)
Jul 10, 2003 22.76 23.07 22.59 22.77 566,200 -0.17(-0.73%)
Jul 09, 2003 22.73 23.02 22.73 22.93 483,500 +0.20(+0.88%)
Jul 08, 2003 22.89 23.00 22.58 22.73 761,000 -0.11(-0.47%)
Jul 07, 2003 23.05 23.16 22.72 22.84 500,000 -0.07(-0.29%)
Jul 03, 2003 22.78 23.01 22.70 22.91 208,500 -0.07(-0.32%)
Jul 02, 2003 22.67 23.04 22.61 22.98 1,138,800 +0.31(+1.38%)
Jul 01, 2003 23.01 23.07 22.40 22.67 2,948,900 -1.23(-5.13%)
Jun 30, 2003 23.94 24.33 23.88 23.89 614,700 +0.02(+0.08%)
Jun 27, 2003 23.62 24.39 23.57 23.87 657,000 +0.21(+0.87%)
Jun 26, 2003 23.38 23.77 23.19 23.67 415,200 +0.31(+1.34%)
Jun 25, 2003 23.00 23.56 22.98 23.35 508,100 +0.35(+1.54%)
Jun 24, 2003 23.18 23.32 22.80 23.00 488,600 -0.25(-1.09%)
Jun 23, 2003 23.03 23.25 22.63 23.25 701,000 +0.17(+0.72%)
Jun 20, 2003 23.30 23.36 22.96 23.09 330,000 -0.17(-0.74%)
Jun 19, 2003 23.37 23.95 23.17 23.26 495,000 -0.06(-0.26%)
Jun 18, 2003 23.55 23.55 23.07 23.32 272,300 -0.25(-1.05%)
Jun 17, 2003 22.59 23.76 22.43 23.57 1,248,800 +1.17(+5.24%)
Jun 16, 2003 21.90 22.47 21.90 22.39 341,000 +0.48(+2.19%)
Jun 13, 2003 22.07 22.14 21.71 21.91 283,300 -0.15(-0.70%)
Jun 12, 2003 22.17 22.33 21.77 22.07 571,400 -0.07(-0.30%)
Jun 11, 2003 22.06 22.13 21.36 22.13 569,400 +0.05(+0.24%)
Jun 10, 2003 21.81 22.13 21.67 22.08 490,300 +0.22(+1.01%)
Jun 09, 2003 21.94 21.87 21.55 21.86 583,219 -0.08(-0.36%)
Jun 06, 2003 22.51 22.64 21.78 21.94 591,700 -0.31(-1.38%)
Jun 05, 2003 22.00 22.76 21.77 22.25 700,100 +0.07(+0.33%)
Jun 04, 2003 22.13 22.33 21.80 22.17 837,300 +0.20(+0.91%)
Jun 03, 2003 22.45 22.49 21.51 21.97 956,300 -0.47(-2.11%)
Jun 02, 2003 22.61 23.00 22.39 22.45 502,600 -0.17(-0.77%)
May 30, 2003 22.00 22.67 21.90 22.62 369,000 +0.68(+3.10%)
May 29, 2003 22.25 22.41 21.91 21.94 422,800 -0.23(-1.05%)
May 28, 2003 21.83 22.25 21.79 22.17 425,500 +0.35(+1.62%)
May 27, 2003 21.09 21.83 20.89 21.82 969,800 +0.75(+3.58%)
May 23, 2003 21.26 21.37 20.95 21.07 781,200 -0.06(-0.28%)
May 22, 2003 21.33 21.63 21.07 21.13 897,900 -0.27(-1.25%)
May 21, 2003 21.16 21.61 21.09 21.39 549,800 +0.13(+0.60%)
May 20, 2003 21.76 21.98 21.05 21.27 542,800 -0.52(-2.39%)
May 19, 2003 22.03 22.09 21.64 21.79 363,800 -0.57(-2.53%)
May 16, 2003 22.23 22.50 22.18 22.35 352,300 -0.03(-0.12%)
May 15, 2003 22.43 22.44 22.06 22.38 656,600 +0.10(+0.45%)
May 14, 2003 22.33 22.51 21.91 22.28 840,000 -0.11(-0.48%)
May 13, 2003 22.29 22.48 22.07 22.39 398,800 -0.02(-0.09%)
May 12, 2003 22.00 22.50 21.87 22.41 426,600 +0.07(+0.33%)
May 09, 2003 21.87 22.41 21.63 22.33 534,500 +0.55(+2.54%)
May 08, 2003 22.33 22.33 21.61 21.78 669,000 -0.58(-2.59%)
May 07, 2003 22.33 22.53 22.09 22.36 715,100 -0.19(-0.83%)
May 06, 2003 21.99 22.73 21.92 22.55 1,210,800 +0.64(+2.92%)
May 05, 2003 21.70 22.10 21.43 21.91 887,800 +0.19(+0.89%)
May 02, 2003 20.80 21.73 20.80 21.71 1,329,100 +0.79(+3.76%)
May 01, 2003 21.20 21.20 20.48 20.93 1,013,400 -0.13(-0.63%)
Apr 30, 2003 21.07 21.33 20.87 21.06 845,700 -0.25(-1.16%)
Apr 29, 2003 21.32 21.45 21.03 21.31 928,100 +0.03(+0.15%)
Apr 28, 2003 20.87 21.33 20.76 21.27 942,700 +0.50(+2.41%)
Apr 25, 2003 21.37 21.43 20.69 20.77 1,732,700 -0.50(-2.35%)
Apr 24, 2003 20.84 21.33 20.80 21.27 1,785,000 +0.44(+2.11%)
Apr 23, 2003 21.20 21.20 20.71 20.83 2,785,700 -0.50(-2.34%)
Apr 22, 2003 21.32 21.93 20.29 21.33 6,514,700 -1.37(-6.05%)
Apr 21, 2003 23.03 23.03 22.57 22.71 576,200 -0.32(-1.39%)
Apr 17, 2003 22.54 23.30 22.48 23.03 537,400 +0.35(+1.56%)
Apr 16, 2003 23.31 23.55 22.39 22.67 465,400 -0.59(-2.55%)
Apr 15, 2003 22.53 23.28 22.53 23.27 430,700 +0.61(+2.68%)
Apr 14, 2003 22.24 22.69 21.99 22.66 307,000 +0.41(+1.86%)
Apr 11, 2003 22.23 22.89 22.14 22.25 317,300 +0.11(+0.48%)
Apr 10, 2003 22.10 22.27 21.80 22.14 468,700 -0.02(-0.09%)
Apr 09, 2003 22.41 22.83 22.15 22.16 401,600 -0.25(-1.10%)
Apr 08, 2003 22.51 22.83 22.35 22.41 626,400 -0.09(-0.41%)
Apr 07, 2003 22.40 22.80 22.37 22.50 466,300 +0.57(+2.62%)
Apr 04, 2003 22.18 22.19 21.76 21.93 299,200 -0.29(-1.33%)
Apr 03, 2003 22.67 22.69 22.06 22.22 429,300 -0.23(-1.04%)
Apr 02, 2003 21.50 22.69 21.47 22.45 969,900 +1.53(+7.29%)
Apr 01, 2003 21.42 21.58 20.82 20.93 909,200 -0.59(-2.73%)
Mar 31, 2003 21.65 21.77 20.94 21.51 639,269 -0.31(-1.44%)
Mar 28, 2003 21.74 21.97 21.50 21.83 512,621 -0.03(-0.15%)
Mar 27, 2003 21.99 22.31 21.50 21.86 482,918 -0.15(-0.67%)
Mar 26, 2003 22.06 22.59 21.88 22.01 812,132 +0.01(+0.03%)
Mar 25, 2003 22.18 22.23 21.16 22.00 963,974 -0.29(-1.32%)
Mar 24, 2003 22.69 22.72 22.16 22.29 695,269 -0.83(-3.58%)
Mar 21, 2003 22.23 23.12 21.93 23.12 547,626 +1.05(+4.77%)
Mar 20, 2003 21.89 22.29 21.53 22.07 476,494 -0.01(-0.06%)
Mar 19, 2003 21.90 22.27 21.83 22.08 476,532 +0.05(+0.24%)
Mar 18, 2003 21.88 22.16 21.57 22.03 492,948 +0.15(+0.70%)
Mar 17, 2003 20.51 21.89 20.20 21.87 980,629 +1.29(+6.25%)
Mar 14, 2003 20.55 20.73 20.12 20.59 541,092 +0.08(+0.39%)
Mar 13, 2003 19.14 20.53 19.14 20.51 1,132,200 +1.53(+8.08%)
Mar 12, 2003 18.90 19.01 18.81 18.97 51,180,000 +0.11(+0.56%)
Mar 11, 2003 18.91 19.29 18.85 18.87 383,000 -0.04(-0.21%)
Mar 10, 2003 19.29 19.29 18.88 18.91 405,800 -0.35(-1.83%)
Mar 07, 2003 18.73 19.35 18.66 19.26 458,700 +0.41(+2.19%)
Mar 06, 2003 19.13 19.19 18.79 18.85 427,900 -0.34(-1.77%)
Mar 05, 2003 19.28 19.41 18.97 19.19 367,500 -0.09(-0.45%)
Mar 04, 2003 19.54 19.61 19.17 19.27 398,700 -0.29(-1.47%)
Mar 03, 2003 19.90 20.17 19.55 19.56 798,600 -0.17(-0.85%)
Feb 28, 2003 19.79 19.97 19.67 19.73 625,800 +0.09(+0.48%)
Feb 27, 2003 18.88 19.75 18.80 19.63 1,097,800 +0.88(+4.69%)
Feb 26, 2003 18.74 18.86 18.54 18.75 499,900 -0.08(-0.42%)
Feb 25, 2003 18.57 18.84 18.18 18.83 348,300 +0.22(+1.18%)
Feb 24, 2003 19.05 19.05 18.59 18.61 229,600 -0.39(-2.07%)
Feb 21, 2003 18.83 19.11 18.60 19.01 375,600 +0.17(+0.92%)
Feb 20, 2003 18.77 18.92 18.60 18.83 411,800 +0.03(+0.18%)
Feb 19, 2003 19.10 19.12 18.53 18.80 648,800 -0.27(-1.40%)
Feb 18, 2003 19.39 19.50 18.90 19.07 704,900 -0.37(-1.89%)
Feb 14, 2003 18.57 19.71 18.53 19.43 1,186,600 +0.88(+4.74%)
Feb 13, 2003 19.17 19.23 18.26 18.55 835,500 -0.61(-3.20%)
Feb 12, 2003 19.33 19.43 19.07 19.17 528,300 -0.23(-1.17%)
Feb 11, 2003 19.41 19.76 19.35 19.39 663,800 +0.06(+0.31%)
Feb 10, 2003 19.33 19.45 19.05 19.33 818,300 -0.07(-0.34%)
Feb 07, 2003 20.11 20.20 19.17 19.40 972,700 -0.60(-3.00%)
Feb 06, 2003 20.25 20.46 19.83 20.00 992,000 -0.28(-1.38%)
Feb 05, 2003 20.80 21.33 20.27 20.28 2,317,400 -0.79(-3.73%)
Feb 04, 2003 21.27 21.37 21.07 21.07 1,262,700 -0.33(-1.56%)
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.