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

Qualcomm, Inc. (NQ: QCOM )

204.05 -0.75 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 29, 2004 28.39 29.08 28.26 28.70 18,875,884 +0.08(+0.26%)
Oct 28, 2004 28.14 29.11 27.90 28.62 17,574,700 +0.32(+1.15%)
Oct 27, 2004 27.61 28.66 26.72 28.30 26,170,698 +1.05(+3.85%)
Oct 26, 2004 27.46 27.53 26.68 27.25 33,908,808 -1.13(-3.99%)
Oct 25, 2004 28.86 29.12 28.20 28.38 22,846,414 -0.59(-2.05%)
Oct 22, 2004 30.59 30.64 28.92 28.97 21,038,874 -1.43(-4.72%)
Oct 21, 2004 30.02 30.49 29.53 30.41 16,433,263 +0.46(+1.54%)
Oct 20, 2004 29.40 30.14 29.35 29.95 18,104,538 +0.42(+1.43%)
Oct 19, 2004 30.50 30.63 29.48 29.52 22,705,074 -0.55(-1.83%)
Oct 18, 2004 29.05 30.08 29.01 30.08 16,351,504 +0.78(+2.66%)
Oct 15, 2004 29.24 29.52 28.90 29.30 19,711,450 +0.21(+0.74%)
Oct 14, 2004 28.73 29.17 28.63 29.08 15,297,625 +0.42(+1.47%)
Oct 13, 2004 28.93 29.08 28.22 28.66 15,296,755 +0.01(+0.02%)
Oct 12, 2004 28.24 28.72 28.13 28.66 13,063,750 +0.23(+0.80%)
Oct 11, 2004 28.33 28.52 28.23 28.43 8,287,663 +0.20(+0.71%)
Oct 08, 2004 28.48 28.67 28.12 28.23 13,140,870 -0.32(-1.11%)
Oct 07, 2004 28.77 28.97 28.52 28.55 12,349,084 -0.30(-1.05%)
Oct 06, 2004 28.25 28.85 27.93 28.85 17,470,472 +0.43(+1.53%)
Oct 05, 2004 28.03 28.57 27.90 28.41 12,909,654 +0.15(+0.53%)
Oct 04, 2004 28.12 28.62 28.08 28.27 19,920,776 +0.36(+1.30%)
Oct 01, 2004 27.19 28.01 27.02 27.90 22,417,758 +0.97(+3.61%)
Sep 30, 2004 26.70 26.96 26.46 26.93 21,812,540 +0.06(+0.23%)
Sep 29, 2004 26.20 26.92 26.01 26.87 17,885,064 +0.59(+2.26%)
Sep 28, 2004 26.37 26.49 26.08 26.28 14,347,395 +0.06(+0.21%)
Sep 27, 2004 26.17 26.66 26.09 26.22 17,376,970 -0.17(-0.63%)
Sep 24, 2004 26.70 26.78 26.25 26.39 15,057,567 -0.32(-1.21%)
Sep 23, 2004 26.74 26.96 26.57 26.71 14,987,115 +0.03(+0.10%)
Sep 22, 2004 26.72 26.87 26.42 26.68 20,827,228 -0.53(-1.95%)
Sep 21, 2004 26.48 27.43 26.41 27.21 18,611,182 +0.71(+2.68%)
Sep 20, 2004 26.24 26.65 26.15 26.50 26,063,136 -0.28(-1.06%)
Sep 17, 2004 25.91 27.23 25.87 26.79 74,538,376 -1.08(-3.89%)
Sep 16, 2004 27.64 28.25 27.52 27.87 19,064,626 -0.12(-0.42%)
Sep 15, 2004 27.97 28.16 27.66 27.99 16,086,512 -0.23(-0.81%)
Sep 14, 2004 27.62 28.28 27.58 28.21 17,689,364 +0.35(+1.24%)
Sep 13, 2004 27.44 28.40 27.30 27.87 22,305,412 +0.63(+2.30%)
Sep 10, 2004 27.17 27.28 26.84 27.24 18,374,168 -0.11(-0.40%)
Sep 09, 2004 27.58 27.59 26.99 27.35 22,230,612 +0.10(+0.35%)
Sep 08, 2004 26.70 27.56 26.70 27.26 22,978,040 +0.12(+0.46%)
Sep 07, 2004 26.65 27.50 26.61 27.13 22,299,470 +0.58(+2.18%)
Sep 03, 2004 26.52 26.87 26.24 26.55 13,153,047 -0.23(-0.85%)
Sep 02, 2004 26.05 26.90 26.05 26.78 13,299,749 +0.57(+2.18%)
Sep 01, 2004 25.85 26.56 25.77 26.21 18,520,870 -0.04(-0.16%)
Aug 31, 2004 26.05 26.28 25.86 26.25 13,796,536 +0.23(+0.90%)
Aug 30, 2004 26.16 26.31 25.78 26.01 11,644,855 -0.50(-1.87%)
Aug 27, 2004 26.21 26.80 26.17 26.51 15,560,732 +0.35(+1.32%)
Aug 26, 2004 26.21 26.55 26.06 26.17 12,099,023 -0.27(-1.02%)
Aug 25, 2004 26.22 26.56 25.99 26.43 15,018,572 +0.21(+0.82%)
Aug 24, 2004 26.21 26.62 25.92 26.22 19,501,398 +0.03(+0.11%)
Aug 23, 2004 25.85 26.70 25.64 26.19 27,365,916 +0.53(+2.07%)
Aug 20, 2004 24.56 25.87 24.42 25.66 31,528,230 +1.17(+4.76%)
Aug 19, 2004 24.79 24.93 24.35 24.50 15,026,980 -0.35(-1.42%)
Aug 18, 2004 24.20 24.90 23.98 24.85 19,652,594 +0.73(+3.03%)
Aug 17, 2004 24.25 24.32 23.88 24.12 16,353,389 +0.03(+0.11%)
Aug 16, 2004 23.74 24.18 23.60 24.09 13,184,214 +12.16(+101.94%)
Aug 13, 2004 11.95 12.07 11.81 11.93 17,784,026 -0.00(-0.02%)
Aug 12, 2004 11.76 12.05 11.74 11.93 28,442,844 +0.11(+0.96%)
Aug 11, 2004 11.82 11.96 11.73 11.82 31,157,996 -0.20(-1.67%)
Aug 10, 2004 11.93 12.02 11.77 12.02 20,742,424 +0.18(+1.50%)
Aug 09, 2004 11.66 11.93 11.61 11.84 21,893,138 +0.19(+1.63%)
Aug 06, 2004 11.94 12.05 11.65 11.65 31,094,502 -0.38(-3.15%)
Aug 05, 2004 12.36 12.37 12.01 12.03 24,500,438 -0.27(-2.16%)
Aug 04, 2004 12.27 12.44 12.11 12.29 26,536,004 +0.06(+0.45%)
Aug 03, 2004 12.39 12.54 12.23 12.24 22,024,184 -0.19(-1.51%)
Aug 02, 2004 12.03 12.51 12.00 12.43 34,447,488 +0.49(+4.12%)
Jul 30, 2004 12.11 12.14 11.91 11.94 20,021,670 -0.14(-1.13%)
Jul 29, 2004 12.20 12.20 11.94 12.07 22,435,010 -0.01(-0.09%)
Jul 28, 2004 12.12 12.21 11.81 12.08 27,865,892 -0.06(-0.53%)
Jul 27, 2004 12.21 12.36 12.01 12.15 28,431,536 -0.01(-0.10%)
Jul 26, 2004 12.15 12.30 11.95 12.16 25,955,284 -0.07(-0.56%)
Jul 23, 2004 12.47 12.58 12.13 12.23 32,278,848 -0.28(-2.21%)
Jul 22, 2004 11.81 12.57 11.76 12.50 51,737,772 +0.83(+7.12%)
Jul 21, 2004 12.11 12.14 11.64 11.67 33,523,496 -0.32(-2.66%)
Jul 20, 2004 11.80 12.00 11.68 11.99 24,740,786 +0.23(+1.99%)
Jul 19, 2004 11.78 11.92 11.62 11.76 25,964,272 -0.02(-0.16%)
Jul 16, 2004 11.98 11.99 11.76 11.78 23,630,662 -0.10(-0.87%)
Jul 15, 2004 12.01 12.10 11.74 11.88 26,438,590 -0.13(-1.08%)
Jul 14, 2004 12.06 12.23 11.99 12.01 20,674,002 -0.11(-0.91%)
Jul 13, 2004 12.17 12.18 12.01 12.12 23,266,226 +0.14(+1.18%)
Jul 12, 2004 12.11 12.12 11.88 11.98 26,458,304 -0.19(-1.57%)
Jul 09, 2004 12.25 12.41 12.14 12.17 19,960,206 -0.02(-0.13%)
Jul 08, 2004 12.27 12.42 12.10 12.18 22,207,128 -0.14(-1.16%)
Jul 07, 2004 12.23 12.40 12.23 12.33 20,660,666 +0.16(+1.28%)
Jul 06, 2004 12.44 12.52 12.08 12.17 34,354,132 -0.29(-2.34%)
Jul 02, 2004 12.42 12.52 12.31 12.46 18,826,018 +0.04(+0.31%)
Jul 01, 2004 12.66 12.68 12.38 12.43 36,081,800 -0.16(-1.27%)
Jun 30, 2004 12.37 12.65 12.37 12.59 39,047,736 +0.25(+2.00%)
Jun 29, 2004 11.84 12.40 11.80 12.34 50,354,248 +0.50(+4.19%)
Jun 28, 2004 11.92 12.02 11.80 11.84 24,772,388 -0.07(-0.59%)
Jun 25, 2004 11.86 12.08 11.75 11.91 24,085,264 +0.07(+0.58%)
Jun 24, 2004 11.69 12.02 11.60 11.84 35,483,684 +0.13(+1.15%)
Jun 23, 2004 11.69 11.73 11.54 11.71 24,799,640 -0.01(-0.07%)
Jun 22, 2004 11.36 11.78 11.34 11.72 38,341,768 +0.42(+3.76%)
Jun 21, 2004 11.47 11.57 11.16 11.29 32,168,676 -0.17(-1.50%)
Jun 18, 2004 11.75 11.76 11.40 11.47 40,421,112 -0.30(-2.58%)
Jun 17, 2004 11.84 11.85 11.70 11.77 17,036,598 -0.09(-0.73%)
Jun 16, 2004 11.93 11.97 11.86 11.86 17,789,534 -0.11(-0.94%)
Jun 15, 2004 11.93 12.04 11.86 11.97 24,890,388 +0.12(+0.99%)
Jun 14, 2004 11.92 12.02 11.81 11.85 30,422,744 -0.20(-1.63%)
Jun 10, 2004 11.89 12.05 11.83 12.05 19,455,446 +0.24(+2.04%)
Jun 09, 2004 11.92 11.98 11.78 11.81 15,552,470 -0.15(-1.28%)
Jun 08, 2004 11.79 11.99 11.74 11.96 22,921,504 +0.12(+0.98%)
Jun 07, 2004 11.62 11.86 11.56 11.84 23,245,640 +0.24(+2.08%)
Jun 04, 2004 11.80 11.89 11.60 11.60 27,410,710 -0.06(-0.53%)
Jun 03, 2004 11.64 11.82 11.61 11.67 19,431,092 -0.06(-0.50%)
Jun 02, 2004 11.75 11.78 11.59 11.72 22,503,432 -0.01(-0.10%)
Jun 01, 2004 11.46 11.75 11.46 11.74 23,530,638 +0.17(+1.46%)
May 28, 2004 11.53 11.60 11.44 11.57 14,232,729 +0.05(+0.40%)
May 27, 2004 11.55 11.60 11.43 11.52 24,148,178 +0.04(+0.35%)
May 26, 2004 11.51 11.55 11.41 11.48 21,443,464 -0.06(-0.49%)
May 25, 2004 11.30 11.57 11.23 11.54 33,827,920 +0.23(+2.06%)
May 24, 2004 11.31 11.43 11.27 11.30 23,887,826 +0.03(+0.23%)
May 21, 2004 11.17 11.28 11.12 11.28 22,163,928 +0.21(+1.87%)
May 20, 2004 11.00 11.17 10.99 11.07 20,921,308 +0.11(+1.01%)
May 19, 2004 11.15 11.27 10.94 10.96 32,884,502 -0.08(-0.72%)
May 18, 2004 10.90 11.07 10.87 11.04 19,728,556 +0.25(+2.33%)
May 17, 2004 10.72 10.89 10.66 10.79 25,401,236 -0.19(-1.71%)
May 14, 2004 11.14 11.24 10.96 10.98 23,685,168 -0.14(-1.27%)
May 13, 2004 10.92 11.13 10.92 11.12 27,989,110 +0.10(+0.89%)
May 12, 2004 11.13 11.17 10.75 11.02 50,612,572 -0.14(-1.27%)
May 11, 2004 11.02 11.24 11.01 11.16 28,121,606 +0.19(+1.71%)
May 10, 2004 10.77 11.03 10.74 10.97 33,327,218 +0.07(+0.60%)
May 07, 2004 10.96 11.12 10.90 10.91 23,935,664 -0.11(-1.03%)
May 06, 2004 11.10 11.15 10.90 11.02 21,237,328 -0.19(-1.69%)
May 05, 2004 11.10 11.29 11.02 11.21 20,639,502 +0.06(+0.56%)
May 04, 2004 10.99 11.36 10.95 11.15 27,094,110 +0.12(+1.05%)
May 03, 2004 10.79 11.06 10.75 11.03 23,455,836 +0.26(+2.43%)
Apr 30, 2004 11.08 11.14 10.70 10.77 33,551,330 -0.34(-3.03%)
Apr 29, 2004 11.19 11.42 10.91 11.11 27,319,672 -0.12(-1.07%)
Apr 28, 2004 11.37 11.39 11.09 11.23 26,143,156 -0.12(-1.06%)
Apr 27, 2004 11.46 11.53 11.31 11.35 22,728,704 -0.06(-0.51%)
Apr 26, 2004 11.46 11.57 11.36 11.41 17,266,508 -0.14(-1.24%)
Apr 23, 2004 11.73 11.74 11.47 11.55 27,645,548 -0.16(-1.33%)
Apr 22, 2004 11.62 11.90 11.44 11.71 40,057,256 +0.35(+3.10%)
Apr 21, 2004 11.37 11.49 11.23 11.35 36,560,464 +0.24(+2.19%)
Apr 20, 2004 11.50 11.52 11.09 11.11 22,623,750 -0.37(-3.24%)
Apr 19, 2004 11.14 11.49 11.14 11.48 20,172,142 +0.30(+2.67%)
Apr 16, 2004 11.44 11.45 11.17 11.19 26,299,426 -0.20(-1.79%)
Apr 15, 2004 11.68 11.68 11.30 11.39 21,517,686 -0.22(-1.93%)
Apr 14, 2004 11.46 11.68 11.43 11.61 17,045,876 +0.03(+0.28%)
Apr 13, 2004 11.79 11.79 11.51 11.58 17,999,730 -0.17(-1.48%)
Apr 12, 2004 11.63 11.79 11.60 11.75 14,933,479 +0.13(+1.16%)
Apr 08, 2004 11.89 11.97 11.51 11.62 27,500,296 -0.18(-1.56%)
Apr 07, 2004 11.81 11.91 11.71 11.80 19,714,928 +0.02(+0.21%)
Apr 06, 2004 11.66 11.86 11.64 11.78 25,295,704 -0.15(-1.27%)
Apr 05, 2004 11.67 11.93 11.66 11.93 22,951,366 +0.17(+1.41%)
Apr 02, 2004 11.69 11.78 11.44 11.77 28,047,386 +0.33(+2.93%)
Apr 01, 2004 11.30 11.43 11.25 11.43 26,089,810 +0.00(+0.00%)
Mar 31, 2004 11.22 11.55 11.22 11.43 30,926,346 +0.12(+1.08%)
Mar 30, 2004 11.25 11.35 11.20 11.31 21,295,312 -0.01(-0.05%)
Mar 29, 2004 10.91 11.36 10.84 11.31 46,067,700 +0.66(+6.23%)
Mar 26, 2004 10.76 10.79 10.65 10.65 21,029,450 -0.20(-1.84%)
Mar 25, 2004 10.84 10.88 10.67 10.85 30,477,250 +0.12(+1.14%)
Mar 24, 2004 10.62 10.79 10.57 10.73 25,152,770 +0.11(+1.01%)
Mar 23, 2004 10.81 10.86 10.55 10.62 32,740,408 -0.12(-1.16%)
Mar 22, 2004 10.92 11.03 10.60 10.75 40,098,136 -0.35(-3.18%)
Mar 19, 2004 11.16 11.26 11.10 11.10 23,753,300 -0.08(-0.73%)
Mar 18, 2004 11.16 11.24 10.96 11.18 30,525,378 +0.02(+0.17%)
Mar 17, 2004 11.16 11.22 11.08 11.16 23,379,876 +0.10(+0.92%)
Mar 16, 2004 10.84 11.10 10.84 11.06 30,055,988 +0.23(+2.09%)
Mar 15, 2004 10.79 11.01 10.74 10.83 33,405,788 -0.03(-0.32%)
Mar 12, 2004 10.74 10.91 10.70 10.87 24,508,266 +0.21(+2.01%)
Mar 11, 2004 10.79 10.94 10.63 10.65 32,576,600 -0.30(-2.71%)
Mar 10, 2004 11.00 11.05 10.91 10.95 29,509,770 -0.04(-0.39%)
Mar 09, 2004 10.92 11.03 10.85 10.99 25,324,116 +0.02(+0.20%)
Mar 08, 2004 10.99 11.13 10.93 10.97 32,326,684 -0.04(-0.41%)
Mar 05, 2004 10.81 11.11 10.79 11.02 42,245,612 +0.23(+2.09%)
Mar 04, 2004 10.62 10.83 10.62 10.79 17,099,512 +0.14(+1.31%)
Mar 03, 2004 10.69 10.78 10.60 10.65 25,887,152 -0.04(-0.40%)
Mar 02, 2004 10.86 10.89 10.69 10.69 21,748,466 -0.13(-1.18%)
Mar 01, 2004 10.93 11.03 10.78 10.82 27,974,614 -0.06(-0.54%)
Feb 27, 2004 11.02 11.04 10.78 10.88 27,169,492 -0.11(-0.96%)
Feb 26, 2004 10.69 11.00 10.68 10.99 28,882,080 +0.28(+2.61%)
Feb 25, 2004 10.52 10.74 10.50 10.71 25,486,184 +0.17(+1.64%)
Feb 24, 2004 10.69 10.72 10.45 10.53 36,340,704 -0.23(-2.16%)
Feb 23, 2004 10.86 10.98 10.58 10.77 80,667,984 +0.52(+5.10%)
Feb 20, 2004 10.13 10.31 10.02 10.24 25,079,418 +0.11(+1.04%)
Feb 19, 2004 10.27 10.34 10.13 10.14 23,484,540 -0.05(-0.46%)
Feb 18, 2004 10.19 10.26 10.04 10.19 19,942,230 -0.08(-0.82%)
Feb 17, 2004 10.02 10.35 9.999 10.27 22,930,492 +0.32(+3.22%)
Feb 13, 2004 10.09 10.22 9.877 9.949 19,158,562 -0.16(-1.59%)
Feb 12, 2004 10.18 10.29 10.10 10.11 14,971,459 -0.13(-1.28%)
Feb 11, 2004 10.01 10.26 9.956 10.24 22,181,324 +0.22(+2.22%)
Feb 10, 2004 9.839 10.05 9.832 10.02 15,243,989 +0.16(+1.63%)
Feb 09, 2004 9.915 9.968 9.830 9.858 14,520,625 -0.09(-0.92%)
Feb 06, 2004 9.906 9.973 9.790 9.949 21,382,000 +0.14(+1.46%)
Feb 05, 2004 9.747 9.856 9.591 9.806 19,450,226 +0.08(+0.83%)
Feb 04, 2004 9.863 9.896 9.675 9.725 20,436,264 -0.18(-1.83%)
Feb 03, 2004 9.896 10.02 9.815 9.906 16,684,628 -0.02(-0.21%)
Feb 02, 2004 10.07 10.15 9.857 9.927 24,068,450 -0.18(-1.79%)
Jan 30, 2004 9.903 10.15 9.882 10.11 24,765,140 +0.18(+1.86%)
Jan 29, 2004 9.806 9.951 9.666 9.923 31,916,440 +0.17(+1.73%)
Jan 28, 2004 9.891 10.05 9.721 9.754 26,138,806 -0.09(-0.95%)
Jan 27, 2004 10.09 10.17 9.815 9.847 20,245,492 -0.23(-2.31%)
Jan 26, 2004 9.734 10.09 9.727 10.08 19,663,032 +0.26(+2.67%)
Jan 23, 2004 9.911 10.02 9.692 9.818 21,681,782 -0.03(-0.32%)
Jan 22, 2004 9.994 10.06 9.801 9.849 32,277,398 -0.29(-2.82%)
Jan 21, 2004 10.02 10.21 9.832 10.14 32,592,836 -0.02(-0.19%)
Jan 20, 2004 10.29 10.30 10.05 10.15 26,614,864 -0.14(-1.32%)
Jan 16, 2004 10.28 10.34 10.16 10.29 31,658,696 -0.04(-0.42%)
Jan 15, 2004 10.14 10.47 10.10 10.33 29,184,758 -0.03(-0.32%)
Jan 14, 2004 10.30 10.41 10.25 10.37 21,588,758 +0.12(+1.13%)
Jan 13, 2004 10.38 10.46 10.14 10.25 28,674,318 -0.11(-1.08%)
Jan 12, 2004 10.15 10.40 10.10 10.36 26,404,750 +0.19(+1.90%)
Jan 09, 2004 10.04 10.35 10.04 10.17 34,590,512 +0.00(+0.03%)
Jan 08, 2004 9.875 10.25 9.823 10.17 55,136,532 +0.55(+5.72%)
Jan 07, 2004 9.313 9.697 9.301 9.616 29,426,334 +0.26(+2.82%)
Jan 06, 2004 9.394 9.455 9.270 9.352 23,441,050 -0.09(-0.95%)
Jan 05, 2004 9.227 9.466 9.213 9.442 23,059,508 +0.19(+2.11%)
Jan 02, 2004 9.316 9.483 9.197 9.247 19,866,850 -0.05(-0.57%)
Dec 31, 2003 9.418 9.451 9.244 9.301 14,381,461 -0.08(-0.83%)
Dec 30, 2003 9.395 9.447 9.318 9.378 17,613,042 -0.08(-0.80%)
Dec 29, 2003 9.106 9.459 9.106 9.454 20,672,884 +0.31(+3.38%)
Dec 26, 2003 9.128 9.208 9.085 9.145 5,665,224 +0.03(+0.36%)
Dec 24, 2003 9.206 9.206 9.061 9.113 7,960,305 -0.12(-1.27%)
Dec 23, 2003 9.037 9.251 8.989 9.230 29,400,790 +0.22(+2.43%)
Dec 22, 2003 8.778 9.023 8.759 9.011 22,050,614 +0.21(+2.39%)
Dec 19, 2003 8.920 8.920 8.709 8.801 32,262,622 -0.08(-0.87%)
Dec 18, 2003 8.494 8.940 8.494 8.878 45,100,024 +0.37(+4.38%)
Dec 17, 2003 8.537 8.682 8.449 8.506 21,730,146 -0.08(-0.94%)
Dec 16, 2003 8.588 8.661 8.407 8.587 29,691,674 -0.05(-0.56%)
Dec 15, 2003 8.957 8.968 8.602 8.635 35,968,340 -0.16(-1.82%)
Dec 12, 2003 8.654 8.823 8.571 8.795 30,718,970 +0.15(+1.72%)
Dec 11, 2003 8.440 8.701 8.340 8.647 32,244,056 +0.24(+2.85%)
Dec 10, 2003 8.342 8.469 8.311 8.407 23,055,858 +0.05(+0.64%)
Dec 09, 2003 8.480 8.509 8.349 8.354 30,676,192 -0.13(-1.58%)
Dec 08, 2003 8.466 8.528 8.421 8.488 25,766,192 -0.04(-0.53%)
Dec 05, 2003 8.468 8.621 8.312 8.533 43,202,584 +0.07(+0.77%)
Dec 04, 2003 8.218 8.516 8.197 8.468 86,404,744 +0.80(+10.41%)
Dec 03, 2003 7.807 7.878 7.635 7.669 27,286,346 -0.07(-0.96%)
Dec 02, 2003 7.864 7.930 7.716 7.743 21,981,790 -0.12(-1.54%)
Dec 01, 2003 7.745 7.890 7.723 7.864 22,595,814 +0.18(+2.36%)
Nov 28, 2003 7.711 7.726 7.611 7.683 7,981,232 +0.02(+0.20%)
Nov 26, 2003 7.904 7.924 7.599 7.667 24,882,754 -0.19(-2.46%)
Nov 25, 2003 7.786 7.973 7.619 7.861 23,440,686 +0.07(+0.86%)
Nov 24, 2003 7.666 7.835 7.593 7.793 30,373,368 +0.21(+2.82%)
Nov 21, 2003 7.721 7.778 7.530 7.580 31,153,018 -0.14(-1.83%)
Nov 20, 2003 7.857 7.905 7.692 7.721 23,750,638 -0.22(-2.74%)
Nov 19, 2003 7.813 8.012 7.804 7.938 18,707,720 +0.10(+1.32%)
Nov 18, 2003 8.123 8.157 7.818 7.835 25,176,454 -0.22(-2.76%)
Nov 17, 2003 8.064 8.135 8.000 8.057 21,419,572 -0.12(-1.43%)
Nov 14, 2003 8.254 8.387 8.116 8.175 21,136,824 -0.05(-0.63%)
Nov 13, 2003 8.169 8.275 8.140 8.226 13,523,212 -0.02(-0.23%)
Nov 12, 2003 8.102 8.278 8.056 8.245 19,711,030 +0.24(+2.99%)
Nov 11, 2003 8.019 8.124 7.959 8.006 14,089,114 -0.05(-0.62%)
Nov 10, 2003 8.245 8.257 8.023 8.056 20,328,750 -0.23(-2.77%)
Nov 07, 2003 8.092 8.395 8.078 8.285 40,179,040 +0.24(+2.96%)
Nov 06, 2003 8.156 8.173 7.926 8.047 37,450,072 +0.01(+0.15%)
Nov 05, 2003 8.114 8.193 7.921 8.035 39,078,508 -0.13(-1.54%)
Nov 04, 2003 8.233 8.252 8.106 8.161 22,989,234 -0.15(-1.83%)
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.