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

Take-Two Interactive (NQ: TTWO )

148.78 -4.88 (-3.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 27, 2004 14.19 14.28 13.91 13.91 1,672,453 -0.38(-2.64%)
Feb 26, 2004 14.23 14.39 14.08 14.29 924,957 +0.13(+0.91%)
Feb 25, 2004 13.98 14.27 13.98 14.16 1,142,020 +0.16(+1.14%)
Feb 24, 2004 14.04 14.27 13.85 14.00 1,373,634 -0.04(-0.28%)
Feb 23, 2004 14.26 14.31 14.00 14.04 1,568,796 -0.20(-1.37%)
Feb 20, 2004 14.23 14.43 14.11 14.23 1,292,929 +0.02(+0.16%)
Feb 19, 2004 14.55 14.58 14.21 14.21 1,303,580 -0.32(-2.17%)
Feb 18, 2004 14.54 14.73 14.25 14.53 1,067,315 +0.05(+0.37%)
Feb 17, 2004 14.24 14.87 14.24 14.47 2,530,356 +0.36(+2.55%)
Feb 13, 2004 14.22 14.52 13.94 14.11 1,991,072 +0.32(+2.29%)
Feb 12, 2004 14.05 14.10 13.56 13.80 1,862,814 -0.26(-1.86%)
Feb 11, 2004 14.23 14.41 13.84 14.06 1,388,335 -0.08(-0.57%)
Feb 10, 2004 13.35 14.14 13.35 14.14 2,236,938 +0.68(+5.05%)
Feb 09, 2004 13.37 13.61 13.25 13.46 1,844,663 +0.15(+1.14%)
Feb 06, 2004 12.99 13.38 12.93 13.31 1,018,412 +0.33(+2.54%)
Feb 05, 2004 12.74 13.24 12.71 12.98 1,599,098 +0.31(+2.45%)
Feb 04, 2004 12.75 13.07 12.56 12.67 2,225,687 -0.15(-1.18%)
Feb 03, 2004 13.19 13.44 12.79 12.82 2,985,784 -0.39(-2.96%)
Feb 02, 2004 11.95 13.47 11.95 13.21 8,424,519 +0.32(+2.52%)
Jan 30, 2004 13.52 13.78 12.58 12.89 6,353,342 -0.89(-6.45%)
Jan 29, 2004 14.13 14.13 13.55 13.78 1,563,546 -0.25(-1.77%)
Jan 28, 2004 13.82 14.40 13.79 14.03 1,373,034 -0.24(-1.68%)
Jan 27, 2004 14.82 14.86 14.27 14.27 1,656,552 -0.68(-4.52%)
Jan 26, 2004 15.02 15.29 14.68 14.94 1,357,283 -0.10(-0.68%)
Jan 23, 2004 14.63 15.04 14.56 15.04 1,128,069 +0.38(+2.58%)
Jan 22, 2004 15.24 15.44 14.61 14.67 1,355,933 -0.52(-3.45%)
Jan 21, 2004 15.11 15.37 14.71 15.19 2,088,428 +0.12(+0.83%)
Jan 20, 2004 14.41 15.12 14.38 15.07 3,503,316 +0.53(+3.67%)
Jan 16, 2004 14.36 14.71 14.35 14.53 1,499,042 +0.28(+1.96%)
Jan 15, 2004 14.37 14.49 14.12 14.25 1,969,036 -0.18(-1.23%)
Jan 14, 2004 14.15 14.57 14.03 14.43 2,923,854 +0.71(+5.18%)
Jan 13, 2004 14.17 14.22 13.61 13.72 1,859,618 -0.45(-3.17%)
Jan 12, 2004 13.92 14.31 13.91 14.17 1,526,054 +0.25(+1.82%)
Jan 09, 2004 14.29 14.31 13.88 13.91 1,973,877 -0.43(-2.97%)
Jan 08, 2004 13.95 14.60 13.93 14.34 3,517,589 +0.46(+3.30%)
Jan 07, 2004 14.14 14.20 13.60 13.88 3,043,668 -0.27(-1.92%)
Jan 06, 2004 12.95 14.31 12.95 14.15 4,654,787 +1.20(+9.23%)
Jan 05, 2004 13.02 13.11 12.71 12.96 2,207,236 +0.02(+0.14%)
Jan 02, 2004 12.85 13.09 12.75 12.94 983,310 +0.13(+1.04%)
Dec 31, 2003 12.79 13.00 12.67 12.81 1,205,624 -0.01(-0.07%)
Dec 30, 2003 12.72 12.95 12.71 12.82 1,297,526 -0.05(-0.38%)
Dec 29, 2003 12.38 12.88 12.35 12.87 1,818,109 +0.24(+1.90%)
Dec 26, 2003 12.62 12.75 12.59 12.63 427,878 +0.03(+0.21%)
Dec 24, 2003 12.65 12.79 12.59 12.60 480,446 -0.03(-0.25%)
Dec 23, 2003 12.31 12.72 12.27 12.63 1,724,272 +0.23(+1.86%)
Dec 22, 2003 12.47 12.55 12.20 12.40 1,996,051 -0.18(-1.45%)
Dec 19, 2003 12.78 12.91 12.19 12.58 6,548,138 +0.21(+1.69%)
Dec 18, 2003 12.39 13.06 12.19 12.37 15,449,981 -1.13(-8.39%)
Dec 17, 2003 13.49 13.71 13.04 13.51 3,316,535 +0.53(+4.07%)
Dec 16, 2003 12.77 13.27 12.60 12.98 2,153,822 +0.09(+0.69%)
Dec 15, 2003 13.94 13.98 12.81 12.89 2,229,218 -0.59(-4.39%)
Dec 12, 2003 13.39 13.56 13.21 13.48 1,767,950 +0.07(+0.50%)
Dec 11, 2003 12.75 13.64 12.60 13.41 3,706,578 +0.88(+6.98%)
Dec 10, 2003 13.00 13.14 12.24 12.54 3,617,893 -0.40(-3.09%)
Dec 09, 2003 13.30 13.44 12.76 12.94 2,424,313 -0.24(-1.82%)
Dec 08, 2003 12.87 13.27 12.61 13.18 3,767,360 -0.20(-1.53%)
Dec 05, 2003 13.87 13.83 13.40 13.38 3,445,085 -0.49(-3.52%)
Dec 04, 2003 14.23 14.33 13.48 13.87 2,618,614 -0.31(-2.16%)
Dec 03, 2003 14.15 14.51 13.56 14.18 4,346,032 +0.10(+0.73%)
Dec 02, 2003 15.09 15.09 14.03 14.07 5,094,671 -1.07(-7.07%)
Dec 01, 2003 14.82 15.23 14.69 15.15 2,936,372 +0.44(+2.96%)
Nov 28, 2003 14.63 14.86 14.56 14.71 561,312 +0.11(+0.73%)
Nov 26, 2003 14.95 15.08 14.26 14.60 2,813,444 -0.13(-0.90%)
Nov 25, 2003 14.88 15.14 14.66 14.74 2,464,715 +0.18(+1.25%)
Nov 24, 2003 13.66 14.69 13.36 14.55 5,246,137 +0.29(+2.02%)
Nov 21, 2003 14.84 14.80 14.15 14.27 2,897,157 -0.58(-3.89%)
Nov 20, 2003 14.43 15.07 14.36 14.84 3,095,001 +0.32(+2.17%)
Nov 19, 2003 14.97 15.03 14.02 14.53 5,278,902 -0.35(-2.33%)
Nov 18, 2003 16.02 16.24 14.33 14.87 8,698,538 -1.17(-7.29%)
Nov 17, 2003 16.50 16.58 15.64 16.04 3,404,076 -0.95(-5.60%)
Nov 14, 2003 17.51 17.69 16.97 16.99 1,170,493 -0.64(-3.65%)
Nov 13, 2003 17.93 18.18 17.27 17.64 1,445,984 -0.33(-1.83%)
Nov 12, 2003 17.18 17.98 17.14 17.97 1,072,483 +0.82(+4.77%)
Nov 11, 2003 17.18 17.44 16.95 17.15 696,387 -0.07(-0.39%)
Nov 10, 2003 17.57 17.68 17.13 17.22 911,462 -0.29(-1.68%)
Nov 07, 2003 17.87 17.96 17.49 17.51 893,822 -0.29(-1.62%)
Nov 06, 2003 17.53 17.99 17.39 17.80 1,019,066 +0.40(+2.32%)
Nov 05, 2003 17.29 17.61 17.13 17.39 1,293,298 +0.08(+0.44%)
Nov 04, 2003 17.37 17.82 16.99 17.32 2,968,588 +0.03(+0.18%)
Nov 03, 2003 17.02 17.39 16.73 17.29 4,145,118 -0.36(-2.04%)
Oct 31, 2003 17.72 17.88 17.49 17.65 1,025,700 -0.08(-0.48%)
Oct 30, 2003 17.66 18.29 17.71 17.73 1,701,190 +0.08(+0.43%)
Oct 29, 2003 17.04 17.71 16.91 17.66 1,445,132 +0.59(+3.46%)
Oct 28, 2003 17.07 17.16 16.66 17.07 1,093,899 +0.07(+0.42%)
Oct 27, 2003 16.51 17.22 16.49 16.99 1,278,528 +0.47(+2.85%)
Oct 24, 2003 16.44 16.58 16.27 16.52 805,099 -0.01(-0.05%)
Oct 23, 2003 16.32 16.80 15.60 16.53 3,720,679 -0.55(-3.20%)
Oct 22, 2003 17.47 17.54 16.98 17.08 2,705,266 -0.69(-3.90%)
Oct 21, 2003 17.37 17.83 17.27 17.77 770,117 +0.34(+1.94%)
Oct 20, 2003 17.51 17.67 17.26 17.43 950,781 -0.05(-0.28%)
Oct 17, 2003 17.91 18.15 17.45 17.48 798,493 -0.46(-2.58%)
Oct 16, 2003 18.15 18.15 17.77 17.95 1,015,268 -0.32(-1.73%)
Oct 15, 2003 17.99 18.52 17.96 18.26 1,644,228 +0.40(+2.21%)
Oct 14, 2003 17.68 17.91 17.43 17.87 1,421,606 +0.18(+1.01%)
Oct 13, 2003 17.54 18.01 17.40 17.69 822,559 +0.27(+1.53%)
Oct 10, 2003 17.58 17.64 17.23 17.42 596,334 -0.07(-0.41%)
Oct 09, 2003 17.78 18.00 17.32 17.49 1,116,283 -0.10(-0.58%)
Oct 08, 2003 17.52 17.87 17.38 17.59 1,546,989 +0.25(+1.43%)
Oct 07, 2003 17.24 17.49 17.06 17.35 1,087,894 -0.02(-0.13%)
Oct 06, 2003 17.59 17.63 16.97 17.37 1,650,098 -0.04(-0.26%)
Oct 03, 2003 16.22 17.50 16.22 17.41 3,613,379 +1.37(+8.56%)
Oct 02, 2003 15.82 16.14 15.74 16.04 1,023,589 +0.22(+1.38%)
Oct 01, 2003 15.31 15.91 15.23 15.82 1,768,114 +0.64(+4.22%)
Sep 30, 2003 15.40 15.47 14.99 15.18 870,622 -0.24(-1.56%)
Sep 29, 2003 14.87 15.47 14.68 15.42 1,361,050 +0.63(+4.27%)
Sep 26, 2003 15.00 15.22 14.76 14.79 903,901 -0.30(-2.00%)
Sep 25, 2003 15.62 15.67 15.05 15.09 1,858,767 -0.51(-3.25%)
Sep 24, 2003 16.19 16.39 15.58 15.60 1,115,216 -0.59(-3.65%)
Sep 23, 2003 15.80 16.42 15.80 16.19 1,143,183 +0.41(+2.62%)
Sep 22, 2003 15.79 15.99 15.57 15.78 981,470 -0.28(-1.72%)
Sep 19, 2003 16.32 16.40 15.92 16.05 756,244 -0.25(-1.53%)
Sep 18, 2003 16.18 16.40 15.86 16.30 1,048,585 +0.06(+0.36%)
Sep 17, 2003 15.91 16.38 15.90 16.24 1,525,763 +0.32(+2.04%)
Sep 16, 2003 15.28 15.94 15.27 15.92 1,584,919 +0.58(+3.77%)
Sep 15, 2003 15.85 16.05 15.33 15.34 1,409,036 -0.53(-3.33%)
Sep 12, 2003 15.73 15.89 15.47 15.87 1,989,272 -0.18(-1.11%)
Sep 11, 2003 16.04 16.42 16.01 16.05 1,643,201 +0.04(+0.22%)
Sep 10, 2003 16.67 16.73 16.00 16.01 1,868,815 -0.88(-5.18%)
Sep 09, 2003 16.61 16.92 16.40 16.89 2,400,598 +0.20(+1.23%)
Sep 08, 2003 16.30 17.05 16.26 16.68 2,852,726 +0.52(+3.22%)
Sep 05, 2003 15.93 16.82 15.90 16.16 3,711,829 -0.02(-0.14%)
Sep 04, 2003 16.23 16.26 15.69 16.19 4,209,259 +0.02(+0.11%)
Sep 03, 2003 14.49 16.19 14.44 16.17 16,815,286 +2.95(+22.29%)
Sep 02, 2003 13.32 13.41 12.80 13.22 2,565,608 -0.03(-0.20%)
Aug 29, 2003 12.89 13.42 12.89 13.25 1,796,210 +0.33(+2.58%)
Aug 28, 2003 12.16 13.03 12.09 12.91 2,193,135 +0.85(+7.03%)
Aug 27, 2003 12.31 12.43 12.04 12.07 801,499 -0.24(-1.91%)
Aug 26, 2003 12.10 12.42 12.10 12.30 1,048,264 +0.19(+1.58%)
Aug 25, 2003 12.18 12.30 12.01 12.11 417,925 -0.06(-0.51%)
Aug 22, 2003 12.42 12.60 12.16 12.17 1,527,694 -0.08(-0.65%)
Aug 21, 2003 12.02 12.31 11.92 12.25 1,243,126 +0.26(+2.19%)
Aug 20, 2003 11.95 12.07 11.78 11.99 1,217,325 -0.00(-0.04%)
Aug 19, 2003 11.83 12.01 11.59 11.99 803,449 +0.12(+0.97%)
Aug 18, 2003 11.80 11.89 11.66 11.88 618,038 +0.15(+1.25%)
Aug 15, 2003 11.47 11.86 11.41 11.73 567,935 +0.27(+2.37%)
Aug 14, 2003 11.58 11.68 11.35 11.46 570,935 -0.07(-0.62%)
Aug 13, 2003 11.49 11.64 11.44 11.53 786,048 +0.08(+0.74%)
Aug 12, 2003 11.40 11.49 11.30 11.45 945,508 +0.07(+0.59%)
Aug 11, 2003 11.15 11.39 11.10 11.38 721,694 +0.24(+2.15%)
Aug 08, 2003 11.16 11.35 11.07 11.14 788,598 +0.03(+0.28%)
Aug 07, 2003 11.21 11.22 10.82 11.11 986,460 -0.04(-0.32%)
Aug 06, 2003 11.41 11.41 11.13 11.15 846,952 -0.23(-1.99%)
Aug 05, 2003 11.59 11.63 11.34 11.37 713,594 -0.20(-1.77%)
Aug 04, 2003 11.63 11.68 11.11 11.58 1,562,196 -0.04(-0.38%)
Aug 01, 2003 11.83 11.90 11.60 11.62 930,940 -0.21(-1.77%)
Jul 31, 2003 12.09 12.09 11.82 11.83 783,648 -0.17(-1.41%)
Jul 30, 2003 11.95 12.02 11.82 12.00 818,750 +0.12(+1.05%)
Jul 29, 2003 11.91 12.01 11.71 11.87 766,847 +0.00(+0.04%)
Jul 28, 2003 11.89 12.00 11.74 11.87 656,440 +0.08(+0.68%)
Jul 25, 2003 11.93 11.95 11.62 11.79 1,086,217 -0.21(-1.74%)
Jul 24, 2003 11.73 12.30 11.71 12.00 1,755,708 +0.33(+2.82%)
Jul 23, 2003 11.67 11.85 11.45 11.67 1,294,279 +0.01(+0.08%)
Jul 22, 2003 11.73 12.11 11.41 11.66 2,390,847 -0.02(-0.15%)
Jul 21, 2003 11.78 11.98 11.29 11.68 4,650,286 -0.60(-4.92%)
Jul 18, 2003 12.89 12.95 12.27 12.28 2,021,374 -0.42(-3.29%)
Jul 17, 2003 13.29 13.30 12.68 12.70 1,331,332 -0.75(-5.58%)
Jul 16, 2003 13.47 13.60 13.34 13.45 873,353 +0.12(+0.93%)
Jul 15, 2003 13.26 13.57 13.26 13.33 1,326,231 +0.10(+0.77%)
Jul 14, 2003 13.22 13.44 13.12 13.23 723,494 +0.19(+1.43%)
Jul 11, 2003 13.28 13.29 12.91 13.04 1,050,814 -0.24(-1.81%)
Jul 10, 2003 13.36 13.44 12.98 13.28 1,250,177 -0.22(-1.65%)
Jul 09, 2003 13.45 13.64 13.27 13.50 705,793 +0.02(+0.16%)
Jul 08, 2003 12.93 13.54 12.91 13.48 1,149,820 +0.42(+3.20%)
Jul 07, 2003 13.23 13.23 12.91 13.06 1,140,820 -0.06(-0.47%)
Jul 03, 2003 13.02 13.23 12.98 13.12 393,024 +0.07(+0.55%)
Jul 02, 2003 13.01 13.23 12.99 13.05 1,036,853 +0.04(+0.34%)
Jul 01, 2003 12.53 13.04 12.49 13.01 1,604,649 +0.40(+3.17%)
Jun 30, 2003 12.89 13.00 12.45 12.61 1,484,628 -0.28(-2.17%)
Jun 27, 2003 12.78 13.09 12.72 12.89 1,586,947 -0.09(-0.69%)
Jun 26, 2003 12.58 13.08 12.54 12.98 2,214,586 +0.42(+3.36%)
Jun 25, 2003 12.36 12.65 12.29 12.55 1,514,643 +0.16(+1.29%)
Jun 24, 2003 12.49 12.83 12.28 12.39 1,797,110 -0.19(-1.48%)
Jun 23, 2003 12.92 12.92 12.42 12.58 1,401,836 -0.32(-2.48%)
Jun 20, 2003 13.08 13.11 12.79 12.90 1,300,580 -0.09(-0.72%)
Jun 19, 2003 13.14 13.29 12.88 12.99 1,579,597 -0.14(-1.05%)
Jun 18, 2003 13.92 13.95 13.11 13.13 3,152,294 -0.74(-5.32%)
Jun 17, 2003 12.91 13.95 12.90 13.87 6,339,391 +1.01(+7.88%)
Jun 16, 2003 12.85 13.07 12.80 12.86 2,038,775 +0.10(+0.80%)
Jun 13, 2003 12.69 13.11 12.65 12.75 2,441,700 +0.15(+1.20%)
Jun 12, 2003 12.23 12.70 12.09 12.60 2,340,894 +0.38(+3.13%)
Jun 11, 2003 12.25 12.29 12.09 12.22 1,902,417 +0.06(+0.47%)
Jun 10, 2003 11.87 12.30 11.87 12.16 2,126,381 +0.32(+2.74%)
Jun 09, 2003 12.12 12.13 11.75 11.84 1,618,299 -0.39(-3.16%)
Jun 06, 2003 11.82 12.50 11.67 12.23 5,856,961 +0.67(+5.81%)
Jun 05, 2003 11.09 11.62 11.07 11.55 2,677,365 +0.31(+2.77%)
Jun 04, 2003 11.17 11.41 11.03 11.24 2,856,026 +0.17(+1.57%)
Jun 03, 2003 10.93 11.31 10.93 11.07 1,997,973 +0.05(+0.44%)
Jun 02, 2003 11.33 11.42 10.83 11.02 1,825,012 -0.21(-1.86%)
May 30, 2003 10.91 11.31 10.79 11.23 3,553,419 +0.33(+3.02%)
May 29, 2003 11.47 11.47 10.82 10.90 8,368,716 -0.76(-6.55%)
May 28, 2003 11.15 11.75 11.13 11.67 4,743,892 +0.56(+5.04%)
May 27, 2003 10.87 11.15 10.58 11.11 1,376,184 +0.21(+1.92%)
May 23, 2003 10.68 10.91 10.50 10.90 980,160 +0.26(+2.42%)
May 22, 2003 10.38 10.82 10.29 10.64 2,251,938 +0.23(+2.22%)
May 21, 2003 10.32 10.47 9.862 10.41 2,894,428 +0.01(+0.13%)
May 20, 2003 10.40 10.51 10.22 10.39 1,396,736 -0.05(-0.51%)
May 19, 2003 10.71 10.80 10.43 10.45 985,410 -0.37(-3.41%)
May 16, 2003 10.99 11.16 10.82 10.82 1,540,295 -0.19(-1.74%)
May 15, 2003 10.49 11.04 10.49 11.01 2,030,675 +0.47(+4.47%)
May 14, 2003 10.38 10.58 10.31 10.54 1,094,617 +0.23(+2.24%)
May 13, 2003 10.47 10.58 10.27 10.31 1,522,293 -0.25(-2.40%)
May 12, 2003 10.17 10.56 10.07 10.56 1,955,820 +0.13(+1.23%)
May 09, 2003 10.94 11.02 10.32 10.43 3,019,251 -0.43(-3.97%)
May 08, 2003 10.75 11.02 10.70 10.86 1,753,908 -0.00(-0.04%)
May 07, 2003 10.79 11.04 10.60 10.87 2,485,803 +0.22(+2.05%)
May 06, 2003 10.83 11.04 10.59 10.65 2,083,928 -0.16(-1.44%)
May 05, 2003 10.45 10.82 10.33 10.80 2,291,841 +0.57(+5.56%)
May 02, 2003 9.844 10.27 9.777 10.23 1,449,989 +0.38(+3.88%)
May 01, 2003 9.999 9.999 9.626 9.853 1,389,685 -0.15(-1.47%)
Apr 30, 2003 10.07 10.19 9.977 9.999 1,029,363 -0.08(-0.84%)
Apr 29, 2003 10.35 10.35 9.911 10.08 2,936,281 -0.30(-2.87%)
Apr 28, 2003 10.15 10.38 9.551 10.38 2,695,066 +0.23(+2.28%)
Apr 25, 2003 10.23 10.37 10.10 10.15 723,194 -0.08(-0.78%)
Apr 24, 2003 10.62 10.62 10.21 10.23 1,737,107 -0.46(-4.28%)
Apr 23, 2003 10.75 10.75 10.55 10.69 1,428,988 -0.01(-0.12%)
Apr 22, 2003 10.28 10.75 10.27 10.70 2,336,994 +0.41(+4.02%)
Apr 21, 2003 10.23 10.44 9.999 10.29 1,614,399 +0.10(+1.00%)
Apr 17, 2003 9.866 10.35 9.533 10.19 2,719,817 +0.43(+4.37%)
Apr 16, 2003 9.831 10.03 9.733 9.759 1,530,844 +0.03(+0.27%)
Apr 15, 2003 9.488 9.866 9.448 9.733 1,070,016 +0.25(+2.62%)
Apr 14, 2003 9.719 9.573 9.355 9.484 1,428,088 -0.03(-0.33%)
Apr 11, 2003 9.719 9.808 9.386 9.515 877,104 -0.18(-1.83%)
Apr 10, 2003 9.524 9.768 9.453 9.693 781,548 +0.23(+2.44%)
Apr 09, 2003 9.622 9.675 9.422 9.462 905,905 -0.12(-1.21%)
Apr 08, 2003 9.577 9.591 9.311 9.577 1,023,063 -0.01(-0.14%)
Apr 07, 2003 9.839 9.968 9.533 9.591 1,450,139 +0.01(+0.09%)
Apr 04, 2003 9.697 9.742 9.511 9.582 1,161,671 -0.11(-1.10%)
Apr 03, 2003 10.10 10.10 9.604 9.688 1,217,175 -0.20(-2.02%)
Apr 02, 2003 10.07 10.12 9.866 9.888 2,021,974 -0.12(-1.20%)
Apr 01, 2003 9.968 10.09 9.888 10.01 1,098,217 +0.10(+1.03%)
Mar 31, 2003 9.782 10.05 9.782 9.906 1,301,774 -0.22(-2.19%)
Mar 28, 2003 9.879 10.15 9.813 10.13 1,526,515 +0.25(+2.56%)
Mar 27, 2003 9.839 9.995 9.742 9.875 897,157 +0.05(+0.54%)
Mar 26, 2003 9.817 9.915 9.715 9.822 913,448 -0.00(-0.05%)
Mar 25, 2003 9.688 9.888 9.644 9.826 946,091 +0.13(+1.38%)
Mar 24, 2003 9.639 9.995 9.528 9.693 2,965,714 -0.06(-0.64%)
Mar 21, 2003 9.288 9.799 9.263 9.755 2,140,513 +0.56(+6.14%)
Mar 20, 2003 9.284 9.288 9.133 9.191 1,537,870 -0.14(-1.52%)
Mar 19, 2003 9.551 9.573 9.244 9.333 1,734,235 -0.22(-2.28%)
Mar 18, 2003 9.546 9.573 9.311 9.551 1,126,898 +0.13(+1.42%)
Mar 17, 2003 8.839 9.577 8.751 9.417 1,953,444 +0.36(+3.97%)
Mar 14, 2003 9.386 9.475 9.048 9.057 2,432,472 -0.16(-1.78%)
Mar 13, 2003 9.079 9.355 9.071 9.222 2,568,008 +0.15(+1.67%)
Mar 12, 2003 8.826 9.079 8.804 9.071 1,862,762 +0.33(+3.76%)
Mar 11, 2003 8.608 8.951 8.577 8.742 2,221,787 +0.22(+2.55%)
Mar 10, 2003 8.293 8.577 8.288 8.524 1,326,981 +0.16(+1.86%)
Mar 07, 2003 8.222 8.653 8.133 8.368 1,798,610 +0.00(+0.05%)
Mar 06, 2003 8.537 8.639 8.342 8.364 3,516,216 -0.28(-3.19%)
Mar 05, 2003 9.022 9.071 8.555 8.639 2,832,024 -0.47(-5.17%)
Mar 04, 2003 9.244 9.399 9.097 9.111 2,301,892 -0.12(-1.35%)
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.