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

Ultralife Corp (NQ: ULBI )

11.30 -0.06 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2004 21.77 21.96 19.33 20.44 299,500 -1.33(-6.11%)
Apr 29, 2004 21.23 23.30 21.15 21.77 263,400 -0.54(-2.42%)
Apr 28, 2004 21.80 22.45 21.75 22.31 195,800 -0.17(-0.75%)
Apr 27, 2004 22.55 23.12 22.35 22.48 200,100 +0.33(+1.49%)
Apr 26, 2004 22.47 23.06 21.95 22.15 185,700 -0.59(-2.59%)
Apr 23, 2004 23.00 23.64 22.64 22.74 135,300 -0.12(-0.52%)
Apr 22, 2004 22.00 23.14 22.00 22.86 181,900 +1.04(+4.77%)
Apr 21, 2004 21.40 21.87 21.00 21.82 85,500 +0.56(+2.63%)
Apr 20, 2004 21.78 22.37 21.05 21.26 224,500 -0.86(-3.89%)
Apr 19, 2004 21.01 22.14 20.91 22.12 281,100 -0.13(-0.58%)
Apr 16, 2004 23.16 23.22 22.15 22.25 214,800 -0.91(-3.93%)
Apr 15, 2004 22.71 24.15 22.43 23.16 158,300 -0.29(-1.24%)
Apr 14, 2004 22.64 23.55 22.50 23.45 132,700 +0.30(+1.30%)
Apr 13, 2004 24.96 24.96 22.13 23.15 227,900 -0.85(-3.54%)
Apr 12, 2004 24.20 24.59 23.61 24.00 231,500 +0.19(+0.80%)
Apr 08, 2004 22.91 24.64 22.85 23.81 400,400 +0.96(+4.20%)
Apr 07, 2004 22.20 22.85 21.81 22.85 117,700 +0.70(+3.16%)
Apr 06, 2004 22.30 23.10 21.80 22.15 167,200 -0.05(-0.23%)
Apr 05, 2004 22.15 22.39 21.81 22.20 151,100 -0.34(-1.51%)
Apr 02, 2004 22.59 23.48 21.80 22.54 273,600 -0.03(-0.13%)
Apr 01, 2004 21.22 23.33 21.22 22.57 439,400 +1.29(+6.06%)
Mar 31, 2004 20.95 21.76 19.82 21.28 398,400 +0.35(+1.67%)
Mar 30, 2004 20.50 21.30 20.20 20.93 196,800 +0.54(+2.65%)
Mar 29, 2004 20.09 20.60 20.03 20.39 226,400 +0.63(+3.19%)
Mar 26, 2004 19.58 20.00 19.30 19.76 131,600 +0.01(+0.05%)
Mar 25, 2004 18.05 19.78 18.04 19.75 262,700 +1.48(+8.10%)
Mar 24, 2004 18.82 19.02 18.25 18.27 114,000 -0.38(-2.04%)
Mar 23, 2004 18.10 19.16 18.10 18.65 254,600 +0.38(+2.08%)
Mar 22, 2004 20.18 20.18 17.75 18.27 995,000 -1.82(-9.06%)
Mar 19, 2004 20.36 20.87 19.85 20.09 200,500 -0.59(-2.86%)
Mar 18, 2004 21.00 21.46 20.25 20.68 180,000 -0.16(-0.76%)
Mar 17, 2004 19.81 20.95 19.81 20.84 236,000 +0.81(+4.04%)
Mar 16, 2004 21.00 21.61 19.60 20.03 655,100 -0.86(-4.12%)
Mar 15, 2004 20.90 21.73 20.75 20.89 417,500 -0.06(-0.29%)
Mar 12, 2004 23.20 24.50 20.46 20.95 840,300 -2.25(-9.70%)
Mar 11, 2004 23.50 24.11 22.00 23.20 349,200 -0.23(-0.98%)
Mar 10, 2004 23.60 24.59 23.14 23.43 318,300 +0.05(+0.21%)
Mar 09, 2004 23.16 24.19 23.07 23.38 491,800 +0.41(+1.78%)
Mar 08, 2004 22.51 23.75 22.51 22.97 474,700 +0.47(+2.09%)
Mar 05, 2004 22.22 22.57 22.00 22.50 253,100 +0.11(+0.49%)
Mar 04, 2004 21.80 23.66 21.48 22.39 694,500 +0.90(+4.19%)
Mar 03, 2004 22.09 22.50 21.20 21.49 453,500 -1.26(-5.54%)
Mar 02, 2004 22.80 22.85 22.11 22.75 257,000 -0.02(-0.09%)
Mar 01, 2004 23.00 23.02 22.55 22.77 276,000 -0.23(-1.00%)
Feb 27, 2004 22.11 23.70 22.00 23.00 676,400 +1.00(+4.55%)
Feb 26, 2004 22.00 22.18 21.58 22.00 367,800 +0.03(+0.14%)
Feb 25, 2004 22.43 22.53 21.64 21.97 336,300 -0.76(-3.35%)
Feb 24, 2004 22.85 23.24 22.04 22.73 603,800 -0.12(-0.52%)
Feb 23, 2004 22.38 23.90 21.75 22.85 788,300 +0.44(+1.96%)
Feb 20, 2004 21.64 22.50 20.11 22.41 507,200 +1.08(+5.06%)
Feb 19, 2004 21.20 23.24 20.81 21.33 1,233,000 +0.29(+1.38%)
Feb 18, 2004 21.05 21.70 20.75 21.04 360,400 +0.04(+0.19%)
Feb 17, 2004 20.89 21.47 20.14 21.00 260,800 +0.87(+4.32%)
Feb 13, 2004 20.24 20.80 20.09 20.13 195,000 -0.06(-0.30%)
Feb 12, 2004 21.00 21.06 19.70 20.19 283,100 -0.89(-4.22%)
Feb 11, 2004 19.69 21.35 19.45 21.08 545,600 +1.64(+8.43%)
Feb 10, 2004 19.16 19.97 19.05 19.44 146,600 +0.15(+0.78%)
Feb 09, 2004 19.16 20.00 18.60 19.29 499,400 +1.36(+7.59%)
Feb 06, 2004 18.76 19.00 17.75 17.93 469,500 -0.01(-0.06%)
Feb 05, 2004 19.25 19.46 17.50 17.94 514,200 -0.15(-0.83%)
Feb 04, 2004 18.60 19.35 18.09 18.09 173,400 -0.41(-2.22%)
Feb 03, 2004 18.25 19.20 18.10 18.50 221,300 +0.50(+2.78%)
Feb 02, 2004 17.82 18.20 17.36 18.00 216,100 +0.59(+3.39%)
Jan 30, 2004 17.50 18.00 17.03 17.41 146,500 -0.69(-3.81%)
Jan 29, 2004 18.19 18.35 16.02 18.10 371,300 -0.02(-0.11%)
Jan 28, 2004 19.00 19.00 17.80 18.12 172,200 -0.55(-2.95%)
Jan 27, 2004 19.46 19.46 18.59 18.67 170,800 -0.46(-2.40%)
Jan 26, 2004 18.82 19.50 18.12 19.13 513,900 +1.42(+8.02%)
Jan 23, 2004 18.81 18.81 16.96 17.71 206,500 -0.73(-3.96%)
Jan 22, 2004 19.19 19.19 18.24 18.44 117,100 -0.64(-3.35%)
Jan 21, 2004 18.70 19.30 18.60 19.08 301,500 +0.11(+0.58%)
Jan 20, 2004 18.10 19.05 17.98 18.97 236,100 +0.98(+5.45%)
Jan 16, 2004 18.30 18.50 17.80 17.99 256,000 -0.36(-1.97%)
Jan 15, 2004 18.42 19.17 18.10 18.35 582,371 -0.20(-1.08%)
Jan 14, 2004 17.00 18.55 16.95 18.55 433,897 +1.34(+7.79%)
Jan 13, 2004 17.01 17.31 16.88 17.21 207,489 -0.08(-0.46%)
Jan 12, 2004 17.71 17.95 16.99 17.29 262,334 +0.11(+0.63%)
Jan 09, 2004 16.78 17.93 16.11 17.18 312,490 -0.07(-0.41%)
Jan 08, 2004 15.95 17.45 15.60 17.25 605,875 +1.40(+8.83%)
Jan 07, 2004 14.38 15.94 14.38 15.85 344,700 +1.10(+7.46%)
Jan 06, 2004 13.41 15.08 13.30 14.75 498,400 +1.38(+10.32%)
Jan 05, 2004 13.29 13.40 13.00 13.37 354,400 +0.12(+0.91%)
Jan 02, 2004 12.68 13.25 12.36 13.25 115,300 +0.87(+7.03%)
Dec 31, 2003 12.95 12.95 12.32 12.38 108,900 -0.57(-4.40%)
Dec 30, 2003 13.00 13.00 12.28 12.95 90,955 -0.05(-0.38%)
Dec 29, 2003 13.24 13.24 12.80 13.00 65,303 +0.00(+0.00%)
Dec 26, 2003 13.27 13.27 13.00 13.00 13,683 +0.03(+0.23%)
Dec 24, 2003 12.85 13.25 12.61 12.97 39,328 +0.08(+0.62%)
Dec 23, 2003 13.25 13.37 12.86 12.89 88,162 -0.19(-1.45%)
Dec 22, 2003 12.96 13.24 12.96 13.08 89,817 -0.06(-0.46%)
Dec 19, 2003 13.05 13.46 12.80 13.14 102,171 +0.10(+0.77%)
Dec 18, 2003 12.51 13.12 12.51 13.04 88,369 +0.24(+1.87%)
Dec 17, 2003 12.30 13.00 12.30 12.80 90,866 -0.19(-1.46%)
Dec 16, 2003 13.00 13.27 12.14 12.99 146,555 -0.16(-1.22%)
Dec 15, 2003 13.90 13.91 12.80 13.15 102,861 -0.64(-4.64%)
Dec 12, 2003 13.72 13.81 13.20 13.79 76,619 +0.29(+2.15%)
Dec 11, 2003 13.42 13.47 12.84 13.50 139,790 +0.08(+0.60%)
Dec 10, 2003 13.50 13.99 13.05 13.42 151,821 +0.25(+1.90%)
Dec 09, 2003 13.40 13.51 13.10 13.17 77,628 -0.37(-2.73%)
Dec 08, 2003 13.88 13.88 13.25 13.54 62,083 -0.21(-1.53%)
Dec 05, 2003 13.84 13.90 13.40 13.75 39,835 -0.09(-0.65%)
Dec 04, 2003 13.74 14.13 13.34 13.84 95,685 +0.01(+0.07%)
Dec 03, 2003 14.30 14.32 13.74 13.83 100,401 +0.02(+0.14%)
Dec 02, 2003 14.25 14.49 13.78 13.81 211,057 -0.44(-3.09%)
Dec 01, 2003 14.25 14.45 14.01 14.25 434,260 +0.28(+2.00%)
Nov 28, 2003 14.04 14.28 13.97 13.97 76,263 +0.27(+1.97%)
Nov 26, 2003 13.88 14.23 13.51 13.70 89,196 -0.04(-0.26%)
Nov 25, 2003 13.55 13.84 13.26 13.74 105,486 +0.23(+1.67%)
Nov 24, 2003 13.16 13.55 13.09 13.51 152,521 +0.13(+0.97%)
Nov 21, 2003 13.40 13.63 13.30 13.38 132,005 -0.02(-0.15%)
Nov 20, 2003 13.54 13.90 13.28 13.40 182,325 -0.52(-3.74%)
Nov 19, 2003 13.38 14.15 13.16 13.92 448,137 +0.89(+6.83%)
Nov 18, 2003 13.18 13.27 12.73 13.03 140,226 -0.13(-0.99%)
Nov 17, 2003 13.05 13.30 12.85 13.16 167,078 -0.14(-1.05%)
Nov 14, 2003 13.10 13.40 12.90 13.30 186,940 +0.16(+1.22%)
Nov 13, 2003 13.00 13.58 12.65 13.14 283,094 +0.29(+2.26%)
Nov 12, 2003 13.28 13.45 12.59 12.85 315,714 -0.38(-2.88%)
Nov 11, 2003 13.18 13.40 12.25 13.23 400,159 -0.05(-0.37%)
Nov 10, 2003 13.32 13.69 13.19 13.28 354,032 +0.08(+0.61%)
Nov 07, 2003 13.76 14.38 13.02 13.20 803,045 -0.32(-2.37%)
Nov 06, 2003 15.75 16.20 12.96 13.52 2,193,004 -3.83(-22.07%)
Nov 05, 2003 17.56 17.80 17.16 17.35 195,847 -0.15(-0.86%)
Nov 04, 2003 17.95 18.00 17.40 17.50 211,831 -0.42(-2.34%)
Nov 03, 2003 17.61 18.20 17.61 17.92 281,385 +0.52(+2.99%)
Oct 31, 2003 17.91 18.00 17.15 17.40 349,477 -0.04(-0.23%)
Oct 30, 2003 16.65 17.85 16.80 17.44 379,370 +0.79(+4.72%)
Oct 29, 2003 16.84 17.23 16.28 16.65 340,360 +0.18(+1.12%)
Oct 28, 2003 15.30 16.50 14.98 16.47 435,555 +1.24(+8.14%)
Oct 27, 2003 14.69 15.38 13.92 15.23 214,800 +0.56(+3.82%)
Oct 24, 2003 14.74 14.95 14.00 14.67 108,400 +0.17(+1.17%)
Oct 23, 2003 14.35 15.29 13.50 14.50 251,400 -0.02(-0.14%)
Oct 22, 2003 14.25 14.55 13.90 14.52 106,500 +0.16(+1.11%)
Oct 21, 2003 15.24 15.24 14.26 14.36 124,250 -0.70(-4.65%)
Oct 20, 2003 15.80 16.10 15.06 15.06 113,023 -0.32(-2.07%)
Oct 17, 2003 15.98 15.98 15.15 15.38 43,050 -0.33(-2.11%)
Oct 16, 2003 15.80 15.90 15.50 15.71 106,569 -0.35(-2.17%)
Oct 15, 2003 16.10 16.10 15.51 16.06 187,665 +0.12(+0.75%)
Oct 14, 2003 15.35 16.08 15.12 15.94 275,164 +0.69(+4.52%)
Oct 13, 2003 15.34 15.45 14.89 15.25 180,628 +0.45(+3.04%)
Oct 10, 2003 14.79 15.00 14.52 14.80 49,125 +0.21(+1.45%)
Oct 09, 2003 14.69 15.05 14.43 14.59 90,775 +0.07(+0.51%)
Oct 08, 2003 15.20 15.20 14.27 14.52 131,461 -0.48(-3.23%)
Oct 07, 2003 15.25 15.41 14.90 15.00 214,415 -0.26(-1.69%)
Oct 06, 2003 14.32 15.35 13.91 15.26 394,289 +1.35(+9.69%)
Oct 03, 2003 14.60 14.80 13.91 13.91 144,249 -0.39(-2.73%)
Oct 02, 2003 14.21 14.70 14.15 14.30 129,651 -0.38(-2.59%)
Oct 01, 2003 14.45 15.25 14.00 14.68 376,007 +0.32(+2.23%)
Sep 30, 2003 14.42 14.43 13.25 14.36 120,797 +0.56(+4.07%)
Sep 29, 2003 13.66 14.12 13.55 13.80 87,685 +0.13(+0.95%)
Sep 26, 2003 14.44 14.44 13.62 13.67 80,975 -0.79(-5.47%)
Sep 25, 2003 14.33 14.50 12.91 14.46 393,250 +0.25(+1.76%)
Sep 24, 2003 11.60 14.40 12.31 14.21 952,586 +2.61(+22.50%)
Sep 23, 2003 11.70 12.38 11.53 11.60 229,760 -0.42(-3.49%)
Sep 22, 2003 12.84 12.84 11.68 12.02 203,950 -0.74(-5.80%)
Sep 19, 2003 12.54 13.10 12.41 12.76 153,900 -0.19(-1.47%)
Sep 18, 2003 11.87 13.10 11.87 12.95 303,216 +0.74(+6.06%)
Sep 17, 2003 11.28 12.27 11.25 12.21 317,507 +0.93(+8.24%)
Sep 16, 2003 11.13 11.30 11.02 11.28 181,140 +0.08(+0.71%)
Sep 15, 2003 11.20 11.49 11.00 11.20 102,900 +0.19(+1.73%)
Sep 12, 2003 11.06 11.38 10.91 11.01 90,100 -0.07(-0.64%)
Sep 11, 2003 11.41 11.41 11.06 11.08 60,400 -0.08(-0.72%)
Sep 10, 2003 11.10 11.55 11.10 11.16 81,400 +0.04(+0.36%)
Sep 09, 2003 11.11 11.64 11.10 11.12 109,000 -0.31(-2.71%)
Sep 08, 2003 11.10 11.50 11.10 11.43 108,300 +0.25(+2.24%)
Sep 05, 2003 11.08 11.39 10.96 11.18 27,900 +0.10(+0.90%)
Sep 04, 2003 10.77 11.10 10.76 11.08 270,900 +0.39(+3.65%)
Sep 03, 2003 11.11 11.28 10.35 10.69 427,000 -0.65(-5.73%)
Sep 02, 2003 11.46 11.48 11.06 11.34 287,300 +0.02(+0.18%)
Aug 29, 2003 10.67 11.47 10.55 11.32 189,000 +0.74(+6.99%)
Aug 28, 2003 11.75 12.09 10.10 10.58 349,100 -1.28(-10.79%)
Aug 27, 2003 11.85 12.20 11.72 11.86 166,400 -0.06(-0.50%)
Aug 26, 2003 12.50 12.57 11.91 11.92 360,900 -0.65(-5.17%)
Aug 25, 2003 12.91 12.91 12.22 12.57 56,000 -0.38(-2.93%)
Aug 22, 2003 12.80 12.98 12.79 12.95 74,200 -0.01(-0.08%)
Aug 21, 2003 12.80 13.00 12.00 12.96 154,300 +0.36(+2.86%)
Aug 20, 2003 12.55 12.85 12.39 12.60 100,700 +0.00(+0.00%)
Aug 19, 2003 12.55 12.80 12.31 12.60 114,800 +0.19(+1.53%)
Aug 18, 2003 12.80 12.90 11.96 12.41 154,800 -0.47(-3.65%)
Aug 15, 2003 13.00 13.00 12.60 12.88 143,100 -0.11(-0.85%)
Aug 14, 2003 13.00 13.00 12.84 12.99 55,000 -0.01(-0.08%)
Aug 13, 2003 12.99 13.24 12.57 13.00 183,200 +0.09(+0.70%)
Aug 12, 2003 13.25 13.25 12.75 12.91 131,200 -0.14(-1.07%)
Aug 11, 2003 13.12 13.35 12.71 13.05 311,700 +0.06(+0.46%)
Aug 08, 2003 12.00 13.13 11.80 12.99 172,700 +0.81(+6.65%)
Aug 07, 2003 13.09 13.09 11.25 12.18 371,000 -0.67(-5.21%)
Aug 06, 2003 13.10 13.20 12.72 12.85 279,800 -0.26(-1.98%)
Aug 05, 2003 12.50 13.34 12.20 13.11 706,400 +0.66(+5.30%)
Aug 04, 2003 11.41 12.45 11.41 12.45 229,500 +0.75(+6.41%)
Aug 01, 2003 11.60 12.62 11.60 11.70 50,264 +0.08(+0.69%)
Jul 31, 2003 12.25 12.25 11.61 11.62 111,400 -0.58(-4.75%)
Jul 30, 2003 12.42 12.56 12.04 12.20 97,800 -0.21(-1.69%)
Jul 29, 2003 12.25 12.52 11.92 12.41 463,600 +0.25(+2.06%)
Jul 28, 2003 11.11 12.30 10.85 12.16 368,600 +1.09(+9.84%)
Jul 25, 2003 11.29 11.42 10.17 11.07 135,200 -0.22(-1.95%)
Jul 24, 2003 11.90 12.17 10.57 11.29 268,200 -0.56(-4.73%)
Jul 23, 2003 11.99 12.05 11.60 11.85 342,300 +0.15(+1.28%)
Jul 22, 2003 11.25 12.00 11.15 11.70 595,100 +0.36(+3.17%)
Jul 21, 2003 11.16 11.40 11.10 11.34 251,100 -0.11(-0.96%)
Jul 18, 2003 11.01 11.50 10.98 11.45 331,000 +0.20(+1.79%)
Jul 17, 2003 10.91 11.50 10.90 11.25 161,100 +0.05(+0.44%)
Jul 16, 2003 11.74 11.74 10.95 11.20 494,000 -0.20(-1.75%)
Jul 15, 2003 10.05 11.48 10.03 11.40 964,100 +1.40(+14.00%)
Jul 14, 2003 10.09 10.19 9.920 10.00 91,200 +0.11(+1.11%)
Jul 11, 2003 10.00 10.20 9.760 9.890 49,400 +0.08(+0.82%)
Jul 10, 2003 10.07 10.18 9.750 9.810 63,800 -0.18(-1.80%)
Jul 09, 2003 10.00 10.10 9.750 9.990 309,600 -0.01(-0.10%)
Jul 08, 2003 10.00 10.05 9.700 10.00 96,300 +0.04(+0.35%)
Jul 07, 2003 9.980 10.50 9.900 9.965 262,400 +0.06(+0.66%)
Jul 03, 2003 9.550 9.970 9.300 9.900 32,700 +0.30(+3.13%)
Jul 02, 2003 9.750 9.900 9.050 9.600 91,900 -0.15(-1.51%)
Jul 01, 2003 9.970 9.970 9.500 9.747 37,400 -0.25(-2.53%)
Jun 30, 2003 10.35 10.35 9.630 10.00 82,800 -0.29(-2.82%)
Jun 27, 2003 10.35 10.40 10.05 10.29 54,500 -0.03(-0.29%)
Jun 26, 2003 9.820 10.49 9.820 10.32 208,300 +0.33(+3.30%)
Jun 25, 2003 9.850 9.990 9.500 9.990 60,300 +0.16(+1.63%)
Jun 24, 2003 9.390 9.840 9.390 9.830 55,200 +0.23(+2.40%)
Jun 23, 2003 9.340 9.750 9.340 9.600 128,800 +0.25(+2.67%)
Jun 20, 2003 9.690 9.890 9.200 9.350 48,700 +0.02(+0.21%)
Jun 19, 2003 9.900 9.900 9.150 9.330 41,200 -0.45(-4.60%)
Jun 18, 2003 9.700 9.830 9.500 9.780 29,300 -0.18(-1.81%)
Jun 17, 2003 9.720 10.13 9.680 9.960 39,600 -0.05(-0.50%)
Jun 16, 2003 10.25 10.25 9.700 10.01 183,300 -0.09(-0.89%)
Jun 13, 2003 10.10 10.14 9.600 10.10 158,700 -0.12(-1.17%)
Jun 12, 2003 9.520 10.24 9.100 10.22 251,400 +0.71(+7.47%)
Jun 11, 2003 9.440 10.00 9.110 9.510 80,800 -0.09(-0.94%)
Jun 10, 2003 10.05 10.06 9.500 9.600 73,300 -0.40(-4.00%)
Jun 09, 2003 9.930 10.20 9.440 10.00 175,900 +0.07(+0.70%)
Jun 06, 2003 10.13 10.95 9.650 9.930 187,000 -0.01(-0.10%)
Jun 05, 2003 9.750 10.30 9.410 9.940 269,400 +0.19(+1.95%)
Jun 04, 2003 9.130 9.850 8.950 9.750 535,500 +0.75(+8.33%)
Jun 03, 2003 8.750 9.340 8.520 9.000 147,900 +0.13(+1.47%)
Jun 02, 2003 9.320 9.390 8.430 8.870 227,200 -0.06(-0.66%)
May 30, 2003 9.390 9.390 8.830 8.929 125,200 -0.38(-4.09%)
May 29, 2003 9.430 9.430 8.800 9.310 231,700 -0.12(-1.27%)
May 28, 2003 8.980 9.600 8.900 9.430 584,400 +0.45(+5.00%)
May 27, 2003 9.000 9.190 8.650 8.981 409,000 +0.00(+0.01%)
May 23, 2003 8.900 9.000 8.600 8.980 159,300 +0.21(+2.41%)
May 22, 2003 8.700 8.950 8.290 8.769 259,100 +0.17(+1.97%)
May 21, 2003 7.490 8.650 7.490 8.600 629,900 +1.25(+17.01%)
May 20, 2003 7.140 7.540 7.100 7.350 277,700 +0.40(+5.76%)
May 19, 2003 6.380 7.150 6.310 6.950 351,600 +0.55(+8.59%)
May 16, 2003 6.470 6.470 6.250 6.400 27,200 +0.00(+0.00%)
May 15, 2003 6.200 6.400 6.150 6.400 124,700 +0.25(+4.07%)
May 14, 2003 6.380 6.500 6.070 6.150 229,500 +0.02(+0.33%)
May 13, 2003 5.600 6.190 5.440 6.130 831,000 +0.95(+18.34%)
May 12, 2003 5.500 5.570 4.920 5.180 81,600 +0.12(+2.37%)
May 09, 2003 5.010 5.150 5.010 5.060 2,400 -0.04(-0.78%)
May 08, 2003 4.850 5.110 4.850 5.100 19,000 -0.07(-1.35%)
May 07, 2003 5.000 5.170 4.880 5.170 15,900 +0.12(+2.38%)
May 06, 2003 5.000 5.170 5.000 5.050 18,000 +0.01(+0.20%)
May 05, 2003 5.120 5.120 4.760 5.040 33,700 -0.09(-1.75%)
May 02, 2003 5.130 5.160 5.120 5.130 12,400 +0.04(+0.79%)
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.