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

Timken Company (NY: TKR )

82.59 -1.56 (-1.85%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 28, 2003 8.851 8.992 8.851 8.971 189,035 +0.07(+0.76%)
Nov 26, 2003 8.982 8.992 8.793 8.903 492,256 -0.06(-0.70%)
Nov 25, 2003 8.793 9.013 8.715 8.966 762,062 +0.17(+1.97%)
Nov 24, 2003 8.751 8.793 8.641 8.793 768,936 +0.09(+1.02%)
Nov 21, 2003 8.678 8.720 8.636 8.704 456,931 +0.03(+0.30%)
Nov 20, 2003 8.667 8.788 8.615 8.678 979,739 -0.10(-1.19%)
Nov 19, 2003 8.798 8.804 8.798 8.783 677,473 +0.01(+0.06%)
Nov 18, 2003 8.662 8.840 8.662 8.777 621,144 +0.08(+0.96%)
Nov 17, 2003 8.631 8.694 8.620 8.694 611,979 -0.05(-0.54%)
Nov 14, 2003 8.735 8.814 8.667 8.741 401,557 -0.05(-0.54%)
Nov 13, 2003 8.819 8.856 8.662 8.788 546,676 -0.03(-0.36%)
Nov 12, 2003 8.584 8.819 8.584 8.819 763,780 +0.34(+3.95%)
Nov 11, 2003 8.631 8.631 8.442 8.484 714,135 -0.21(-2.41%)
Nov 10, 2003 8.825 8.825 8.641 8.694 460,941 -0.20(-2.30%)
Nov 07, 2003 8.898 8.955 8.898 8.898 433,063 -0.01(-0.06%)
Nov 06, 2003 8.845 8.914 8.825 8.903 395,638 +0.06(+0.71%)
Nov 05, 2003 8.887 8.924 8.704 8.840 589,638 -0.06(-0.65%)
Nov 04, 2003 8.887 8.924 8.825 8.898 670,112 +0.04(+0.41%)
Nov 03, 2003 8.788 9.018 8.861 8.861 1,050,389 +0.07(+0.83%)
Oct 31, 2003 8.851 8.877 8.725 8.788 1,082,659 -0.06(-0.71%)
Oct 30, 2003 8.547 8.898 8.547 8.851 1,234,078 +0.35(+4.06%)
Oct 29, 2003 8.484 8.505 8.406 8.505 741,440 +0.05(+0.62%)
Oct 28, 2003 8.379 8.458 8.327 8.453 1,057,072 +0.13(+1.57%)
Oct 27, 2003 8.301 8.385 8.254 8.322 655,132 +0.05(+0.63%)
Oct 24, 2003 8.201 8.369 8.191 8.269 856,198 -0.03(-0.32%)
Oct 23, 2003 8.144 8.364 8.102 8.296 1,369,840 +0.20(+2.52%)
Oct 22, 2003 8.212 8.248 8.091 8.091 1,078,649 -0.12(-1.47%)
Oct 21, 2003 8.301 8.311 8.196 8.212 1,357,047 -0.12(-1.38%)
Oct 20, 2003 8.385 8.432 8.290 8.327 999,025 +0.00(+0.00%)
Oct 17, 2003 8.395 8.395 8.301 8.327 1,366,976 -0.12(-1.36%)
Oct 16, 2003 8.353 8.463 8.222 8.442 3,056,268 +0.09(+1.07%)
Oct 15, 2003 8.500 8.536 8.348 8.353 1,015,828 -0.13(-1.48%)
Oct 14, 2003 8.385 8.484 8.385 8.479 493,020 +0.08(+0.94%)
Oct 13, 2003 8.358 8.427 8.379 8.400 237,726 +0.04(+0.50%)
Oct 10, 2003 8.390 8.416 8.353 8.358 219,396 -0.02(-0.25%)
Oct 09, 2003 8.369 8.416 8.348 8.379 240,400 +0.04(+0.50%)
Oct 08, 2003 8.390 8.390 8.337 8.337 489,583 -0.05(-0.62%)
Oct 07, 2003 8.196 8.343 8.133 8.390 757,097 +0.19(+2.36%)
Oct 06, 2003 8.248 8.254 8.065 8.196 1,078,840 -0.09(-1.14%)
Oct 03, 2003 8.343 8.353 8.222 8.290 790,895 +0.08(+0.96%)
Oct 02, 2003 8.217 8.290 8.207 8.212 344,465 +0.03(+0.32%)
Oct 01, 2003 8.023 8.217 8.018 8.186 830,420 +0.20(+2.56%)
Sep 30, 2003 8.002 8.123 7.939 7.981 1,197,608 -0.01(-0.07%)
Sep 29, 2003 7.845 8.144 7.845 7.987 1,265,775 +0.20(+2.56%)
Sep 26, 2003 7.966 7.966 7.735 7.788 1,583,890 -0.20(-2.49%)
Sep 25, 2003 8.086 8.138 7.913 7.987 1,256,037 -0.10(-1.23%)
Sep 24, 2003 8.374 8.374 8.076 8.086 1,035,877 -0.29(-3.50%)
Sep 23, 2003 8.379 8.379 8.248 8.379 935,249 +0.00(+0.00%)
Sep 22, 2003 8.536 8.542 8.065 8.379 5,277,343 -0.46(-5.16%)
Sep 19, 2003 9.432 9.008 8.788 8.835 3,798,663 -0.60(-6.33%)
Sep 18, 2003 9.374 9.380 9.322 9.432 885,221 +0.06(+0.61%)
Sep 17, 2003 9.490 9.490 9.270 9.374 1,288,498 -0.10(-1.10%)
Sep 16, 2003 9.411 9.479 9.359 9.479 454,831 +0.07(+0.72%)
Sep 15, 2003 9.432 9.558 9.270 9.411 548,012 -0.02(-0.17%)
Sep 12, 2003 9.427 9.490 9.343 9.427 379,408 +0.00(+0.00%)
Sep 11, 2003 9.280 9.558 9.191 9.427 2,136,485 +0.15(+1.58%)
Sep 10, 2003 9.636 9.699 9.181 9.280 1,550,093 -0.40(-4.16%)
Sep 09, 2003 9.495 9.710 9.479 9.683 1,639,264 +0.19(+1.99%)
Sep 08, 2003 9.427 9.552 9.427 9.495 888,468 +0.06(+0.67%)
Sep 05, 2003 9.584 9.652 9.427 9.432 1,781,518 -0.15(-1.58%)
Sep 04, 2003 9.741 9.846 9.558 9.584 1,942,294 -0.20(-2.03%)
Sep 03, 2003 9.453 10.08 9.453 9.783 3,565,328 +0.42(+4.53%)
Sep 02, 2003 8.798 9.505 8.798 9.359 2,953,922 +0.61(+7.01%)
Aug 29, 2003 8.510 8.887 8.432 8.746 1,958,333 +0.29(+3.41%)
Aug 28, 2003 8.584 8.626 8.280 8.458 1,509,039 -0.04(-0.43%)
Aug 27, 2003 8.667 8.673 8.468 8.495 905,080 -0.20(-2.29%)
Aug 26, 2003 8.563 8.709 8.510 8.694 924,747 +0.14(+1.65%)
Aug 25, 2003 8.662 8.715 8.484 8.552 1,178,704 -0.11(-1.27%)
Aug 22, 2003 8.667 8.735 8.636 8.662 1,266,921 +0.04(+0.43%)
Aug 21, 2003 8.379 8.641 8.379 8.626 1,444,118 +0.25(+3.00%)
Aug 20, 2003 8.510 8.557 8.327 8.374 2,641,535 -0.12(-1.42%)
Aug 19, 2003 8.536 8.584 8.358 8.495 1,012,200 +0.04(+0.50%)
Aug 18, 2003 8.427 8.615 8.369 8.453 940,214 +0.03(+0.31%)
Aug 15, 2003 8.322 8.730 8.322 8.427 591,739 +0.10(+1.26%)
Aug 14, 2003 7.987 8.322 7.966 8.322 1,550,665 +0.32(+3.99%)
Aug 13, 2003 7.976 8.013 7.945 8.002 1,280,096 +0.03(+0.39%)
Aug 12, 2003 7.918 7.987 7.903 7.971 641,384 +0.06(+0.73%)
Aug 11, 2003 7.934 8.023 7.887 7.913 437,073 -0.02(-0.26%)
Aug 08, 2003 7.908 8.044 7.871 7.934 731,702 +0.04(+0.46%)
Aug 07, 2003 7.850 7.966 7.803 7.898 1,220,330 +0.12(+1.48%)
Aug 06, 2003 7.803 7.803 7.625 7.782 1,654,540 +0.01(+0.07%)
Aug 05, 2003 7.788 7.798 7.620 7.777 1,340,626 +0.01(+0.07%)
Aug 04, 2003 7.908 7.934 7.735 7.772 1,247,635 -0.16(-2.05%)
Aug 01, 2003 8.013 8.091 7.934 7.934 841,686 -0.08(-0.98%)
Jul 31, 2003 8.002 8.044 7.918 8.013 1,214,029 +0.04(+0.46%)
Jul 30, 2003 8.207 8.207 7.866 7.976 1,324,968 -0.10(-1.30%)
Jul 29, 2003 8.091 8.107 7.871 8.081 1,339,098 +0.07(+0.92%)
Jul 28, 2003 8.484 8.484 7.950 8.008 1,374,614 -0.37(-4.38%)
Jul 25, 2003 8.070 8.484 8.070 8.374 1,587,900 +0.31(+3.83%)
Jul 24, 2003 9.113 9.113 7.987 8.065 7,343,943 -1.05(-11.49%)
Jul 23, 2003 8.840 9.149 8.835 9.113 982,603 +0.28(+3.14%)
Jul 22, 2003 8.976 9.024 8.772 8.835 1,138,224 -0.15(-1.69%)
Jul 21, 2003 9.233 9.243 8.982 8.987 619,235 -0.18(-1.94%)
Jul 18, 2003 9.212 9.212 9.113 9.165 435,164 +0.03(+0.29%)
Jul 17, 2003 8.961 9.154 8.908 9.139 632,028 +0.23(+2.59%)
Jul 16, 2003 9.139 9.212 8.903 8.908 627,254 -0.23(-2.52%)
Jul 15, 2003 9.191 9.243 9.050 9.139 424,662 +0.04(+0.40%)
Jul 14, 2003 9.165 9.296 9.076 9.102 469,152 -0.06(-0.69%)
Jul 11, 2003 9.034 9.165 9.034 9.165 345,037 +0.13(+1.45%)
Jul 10, 2003 9.223 9.223 8.961 9.034 406,713 -0.23(-2.43%)
Jul 09, 2003 9.097 9.280 9.097 9.259 735,329 +0.16(+1.73%)
Jul 08, 2003 8.945 9.149 8.908 9.102 500,849 +0.17(+1.94%)
Jul 07, 2003 8.872 9.034 8.851 8.929 620,762 +0.07(+0.77%)
Jul 03, 2003 9.008 9.008 8.851 8.861 309,331 -0.20(-2.20%)
Jul 02, 2003 9.008 9.081 8.929 9.060 893,050 +0.18(+2.06%)
Jul 01, 2003 9.175 9.181 8.856 8.877 830,993 -0.29(-3.20%)
Jun 30, 2003 8.971 9.270 8.961 9.170 1,484,789 +0.20(+2.22%)
Jun 27, 2003 8.929 9.034 8.914 8.971 567,680 +0.08(+0.94%)
Jun 26, 2003 8.798 8.945 8.746 8.887 329,380 +0.06(+0.71%)
Jun 25, 2003 8.982 8.982 8.809 8.825 417,215 -0.06(-0.65%)
Jun 24, 2003 9.024 9.076 8.798 8.882 817,436 -0.13(-1.40%)
Jun 23, 2003 9.317 9.317 8.908 9.008 709,361 -0.22(-2.38%)
Jun 20, 2003 9.348 9.401 9.223 9.228 600,522 -0.17(-1.84%)
Jun 19, 2003 9.359 9.469 9.301 9.401 816,863 +0.11(+1.18%)
Jun 18, 2003 9.427 9.453 9.275 9.291 730,365 -0.08(-0.89%)
Jun 17, 2003 9.348 9.469 9.296 9.374 1,508,467 +0.13(+1.42%)
Jun 16, 2003 9.039 9.254 9.013 9.243 798,150 +0.21(+2.32%)
Jun 13, 2003 9.097 9.107 8.924 9.034 660,479 -0.07(-0.75%)
Jun 12, 2003 8.971 9.128 8.966 9.102 499,321 +0.10(+1.16%)
Jun 11, 2003 8.851 9.044 8.851 8.997 888,849 +0.19(+2.14%)
Jun 10, 2003 8.746 8.851 8.720 8.809 781,729 +0.06(+0.72%)
Jun 09, 2003 8.882 8.882 8.699 8.746 811,326 -0.13(-1.42%)
Jun 06, 2003 8.955 8.971 8.851 8.872 1,327,451 +0.15(+1.74%)
Jun 05, 2003 8.845 8.856 8.563 8.720 1,801,949 -0.08(-0.89%)
Jun 04, 2003 8.877 9.086 8.783 8.798 1,148,535 -0.09(-1.06%)
Jun 03, 2003 8.872 8.971 8.751 8.893 755,570 +0.09(+1.07%)
Jun 02, 2003 8.851 9.029 8.798 8.798 908,326 +0.22(+2.56%)
May 30, 2003 8.526 8.589 8.395 8.578 1,175,458 +0.05(+0.61%)
May 29, 2003 8.474 8.615 8.442 8.526 425,425 +0.07(+0.81%)
May 28, 2003 8.767 8.767 8.427 8.458 517,461 -0.21(-2.42%)
May 27, 2003 8.510 8.746 8.463 8.667 377,880 +0.14(+1.66%)
May 23, 2003 8.521 8.552 8.416 8.526 373,488 +0.04(+0.49%)
May 22, 2003 8.437 8.636 8.427 8.484 410,914 +0.08(+0.93%)
May 21, 2003 8.584 8.584 8.406 8.406 520,134 -0.17(-1.95%)
May 20, 2003 8.589 8.620 8.442 8.573 681,483 -0.06(-0.67%)
May 19, 2003 8.699 8.720 8.568 8.631 522,998 -0.06(-0.72%)
May 16, 2003 8.861 8.861 8.641 8.694 2,118,537 -0.17(-1.89%)
May 15, 2003 8.903 9.003 8.835 8.861 676,136 -0.04(-0.41%)
May 14, 2003 9.092 9.134 8.866 8.898 886,940 -0.27(-2.91%)
May 13, 2003 9.170 9.233 9.139 9.165 436,118 -0.10(-1.07%)
May 12, 2003 9.165 9.264 9.134 9.264 742,776 +0.10(+1.09%)
May 09, 2003 9.165 9.270 9.154 9.165 616,180 +0.08(+0.86%)
May 08, 2003 9.191 9.228 9.034 9.086 597,276 -0.14(-1.53%)
May 07, 2003 9.270 9.270 9.165 9.228 895,914 -0.04(-0.45%)
May 06, 2003 9.280 9.479 9.165 9.270 1,045,234 +0.02(+0.17%)
May 05, 2003 9.401 9.401 9.186 9.254 1,288,689 -0.12(-1.23%)
May 02, 2003 9.270 9.479 9.217 9.369 750,605 +0.04(+0.45%)
May 01, 2003 9.285 9.348 9.044 9.327 582,191 +0.06(+0.62%)
Apr 30, 2003 9.191 9.380 9.092 9.270 739,148 +0.01(+0.06%)
Apr 29, 2003 9.348 9.348 9.076 9.264 1,438,199 -0.29(-3.07%)
Apr 28, 2003 9.453 9.579 9.437 9.558 529,681 +0.10(+1.11%)
Apr 25, 2003 9.584 9.594 9.401 9.453 429,053 -0.18(-1.90%)
Apr 24, 2003 9.406 9.689 9.291 9.636 715,853 +0.24(+2.51%)
Apr 23, 2003 9.453 9.479 9.385 9.401 317,732 -0.10(-1.10%)
Apr 22, 2003 9.374 9.558 9.343 9.505 511,542 +0.13(+1.40%)
Apr 21, 2003 9.312 9.422 9.285 9.374 268,468 +0.03(+0.34%)
Apr 17, 2003 9.296 9.416 9.275 9.343 1,109,582 +0.05(+0.51%)
Apr 16, 2003 9.165 9.348 9.165 9.296 709,934 +0.18(+1.95%)
Apr 15, 2003 9.128 9.165 9.081 9.118 314,104 -0.08(-0.85%)
Apr 14, 2003 9.034 9.217 9.008 9.196 652,077 +0.19(+2.15%)
Apr 11, 2003 9.008 9.118 8.955 9.003 1,188,251 -0.02(-0.17%)
Apr 10, 2003 9.013 9.113 8.903 9.018 920,546 -0.04(-0.46%)
Apr 09, 2003 8.934 9.144 8.934 9.060 1,181,187 +0.09(+0.99%)
Apr 08, 2003 8.856 9.034 8.798 8.971 1,639,073 +0.07(+0.76%)
Apr 07, 2003 8.641 8.982 8.641 8.903 1,127,913 +0.39(+4.55%)
Apr 04, 2003 8.667 8.725 8.495 8.516 284,126 -0.15(-1.75%)
Apr 03, 2003 8.641 8.715 8.563 8.667 353,248 +0.03(+0.30%)
Apr 02, 2003 8.458 8.751 8.432 8.641 370,433 +0.29(+3.45%)
Apr 01, 2003 8.264 8.526 8.165 8.353 555,841 +0.17(+2.11%)
Mar 31, 2003 8.248 8.327 8.118 8.180 490,156 -0.07(-0.83%)
Mar 28, 2003 8.301 8.343 8.186 8.248 434,973 -0.08(-0.94%)
Mar 27, 2003 8.432 8.447 8.290 8.327 347,520 -0.15(-1.79%)
Mar 26, 2003 8.594 8.641 8.468 8.479 14,931,914 -0.12(-1.34%)
Mar 25, 2003 8.463 8.699 8.432 8.594 549,540 +0.14(+1.61%)
Mar 24, 2003 8.484 8.589 8.280 8.458 741,249 -0.16(-1.82%)
Mar 21, 2003 8.432 8.657 8.427 8.615 5,575,599 +0.18(+2.17%)
Mar 20, 2003 8.479 8.510 8.212 8.432 679,573 -0.13(-1.53%)
Mar 19, 2003 8.563 8.584 8.437 8.563 474,116 -0.05(-0.61%)
Mar 18, 2003 8.458 8.615 8.364 8.615 976,684 +0.14(+1.67%)
Mar 17, 2003 8.275 8.552 8.175 8.474 857,152 +0.17(+2.08%)
Mar 14, 2003 8.484 8.536 8.254 8.301 1,523,933 -0.10(-1.25%)
Mar 13, 2003 7.971 8.510 7.971 8.406 1,024,230 +0.47(+5.94%)
Mar 12, 2003 7.850 7.960 7.793 7.934 1,322,486 +0.09(+1.20%)
Mar 11, 2003 7.960 8.060 7.829 7.840 653,796 -0.11(-1.38%)
Mar 10, 2003 8.013 8.212 7.908 7.950 775,237 -0.17(-2.06%)
Mar 07, 2003 8.207 8.290 8.107 8.118 698,095 -0.11(-1.34%)
Mar 06, 2003 8.144 8.275 8.107 8.227 604,341 +0.02(+0.26%)
Mar 05, 2003 8.280 8.369 8.144 8.207 632,601 -0.12(-1.45%)
Mar 04, 2003 8.379 8.636 8.301 8.327 1,133,641 -0.18(-2.15%)
Mar 03, 2003 8.458 8.510 8.332 8.510 875,674 +0.12(+1.37%)
Feb 28, 2003 8.379 8.432 8.222 8.395 638,711 +0.04(+0.50%)
Feb 27, 2003 8.222 8.353 8.212 8.353 722,536 +0.21(+2.57%)
Feb 26, 2003 8.170 8.296 8.144 8.144 876,056 -0.08(-0.96%)
Feb 25, 2003 8.248 8.364 8.186 8.222 1,283,533 -0.10(-1.26%)
Feb 24, 2003 8.275 8.379 8.118 8.327 1,619,215 +0.25(+3.11%)
Feb 21, 2003 7.971 8.112 7.934 8.076 524,908 +0.06(+0.78%)
Feb 20, 2003 8.118 8.191 7.971 8.013 604,532 -0.10(-1.29%)
Feb 19, 2003 8.144 8.296 8.018 8.118 3,053,213 -0.07(-0.90%)
Feb 18, 2003 8.055 8.348 7.950 8.191 980,312 +0.14(+1.76%)
Feb 14, 2003 7.892 8.049 7.850 8.049 826,219 +0.19(+2.47%)
Feb 13, 2003 7.934 7.987 7.793 7.856 2,202,743 -0.16(-1.96%)
Feb 12, 2003 7.803 8.091 7.803 8.013 8,388,222 -0.07(-0.91%)
Feb 11, 2003 8.201 8.248 8.034 8.086 1,061,846 -0.12(-1.40%)
Feb 10, 2003 8.275 8.353 8.144 8.201 1,084,377 +0.01(+0.06%)
Feb 07, 2003 8.563 8.563 8.196 8.196 611,024 -0.37(-4.28%)
Feb 06, 2003 8.746 8.798 8.432 8.563 532,355 -0.27(-3.02%)
Feb 05, 2003 8.830 8.929 8.536 8.830 557,941 -0.02(-0.24%)
Feb 04, 2003 9.034 9.060 8.746 8.851 472,971 -0.23(-2.54%)
Feb 03, 2003 9.060 9.181 8.903 9.081 381,699 +0.02(+0.17%)
Jan 31, 2003 8.903 9.092 8.793 9.065 543,620 -0.09(-0.97%)
Jan 30, 2003 9.139 9.191 9.008 9.154 321,169 +0.09(+1.04%)
Jan 29, 2003 8.961 9.243 8.353 9.060 1,119,320 +0.10(+1.17%)
Jan 28, 2003 9.505 9.505 8.955 8.955 899,924 -0.55(-5.79%)
Jan 27, 2003 9.558 9.610 9.401 9.505 337,209 -0.09(-0.98%)
Jan 24, 2003 10.00 10.06 9.584 9.600 450,630 -0.40(-4.03%)
Jan 23, 2003 9.935 10.04 9.715 10.00 417,024 +0.20(+2.03%)
Jan 22, 2003 9.846 10.19 9.715 9.804 776,001 -0.19(-1.94%)
Jan 21, 2003 10.46 10.46 9.841 9.998 356,112 -0.39(-3.73%)
Jan 17, 2003 10.46 10.48 10.34 10.39 253,384 -0.16(-1.49%)
Jan 16, 2003 10.34 10.57 10.34 10.54 221,878 +0.23(+2.18%)
Jan 15, 2003 10.53 10.53 10.24 10.32 488,055 -0.29(-2.72%)
Jan 14, 2003 10.44 10.67 10.32 10.61 451,776 +0.04(+0.35%)
Jan 13, 2003 10.61 10.72 10.44 10.57 173,187 +0.01(+0.10%)
Jan 10, 2003 10.38 10.61 10.37 10.56 282,980 +0.18(+1.77%)
Jan 09, 2003 10.42 10.49 10.34 10.37 257,776 +0.04(+0.41%)
Jan 08, 2003 10.63 10.63 10.24 10.33 357,258 -0.30(-2.81%)
Jan 07, 2003 10.58 10.63 10.47 10.63 707,261 +0.10(+0.99%)
Jan 06, 2003 10.26 10.54 10.26 10.53 476,981 +0.21(+2.03%)
Jan 03, 2003 10.32 10.45 10.24 10.32 255,675 +0.01(+0.10%)
Jan 02, 2003 10.06 10.31 10.01 10.31 232,953 +0.30(+3.04%)
Dec 31, 2002 10.00 10.21 9.950 10.00 498,748 +0.05(+0.53%)
Dec 30, 2002 10.03 10.08 9.841 9.950 256,821 -0.08(-0.78%)
Dec 27, 2002 10.03 10.07 9.966 10.03 419,506 -0.06(-0.57%)
Dec 26, 2002 9.950 10.15 9.893 10.09 596,703 +0.16(+1.58%)
Dec 24, 2002 10.01 10.06 9.903 9.930 174,905 -0.13(-1.30%)
Dec 23, 2002 9.924 10.09 9.924 10.06 265,222 -0.07(-0.72%)
Dec 20, 2002 10.13 10.19 10.05 10.13 524,908 +0.00(+0.00%)
Dec 19, 2002 10.03 10.13 9.966 10.13 375,780 +0.15(+1.47%)
Dec 18, 2002 10.13 10.16 9.924 9.987 206,984 -0.16(-1.55%)
Dec 17, 2002 10.25 10.30 10.14 10.14 95,281 -0.11(-1.07%)
Dec 16, 2002 9.924 10.26 9.924 10.25 480,609 +0.28(+2.78%)
Dec 13, 2002 10.32 10.32 9.950 9.977 277,443 -0.38(-3.69%)
Dec 12, 2002 10.06 10.37 10.04 10.36 243,837 +0.26(+2.59%)
Dec 11, 2002 10.03 10.11 9.867 10.10 160,012 +0.11(+1.10%)
Dec 10, 2002 9.898 9.987 9.720 9.987 264,840 +0.12(+1.22%)
Dec 09, 2002 9.987 9.987 9.741 9.867 270,569 -0.17(-1.72%)
Dec 06, 2002 9.846 10.11 9.841 10.04 159,057 -0.01(-0.10%)
Dec 05, 2002 10.15 10.20 9.909 10.05 219,014 -0.05(-0.47%)
Dec 04, 2002 9.966 10.24 9.966 10.10 288,518 +0.00(+0.00%)
Dec 03, 2002 10.58 10.58 10.05 10.10 392,201 -0.46(-4.32%)
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.