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

Timken Company (NY: TKR )

91.75 +1.12 (+1.24%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 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 (%)
Jul 31, 2003 8.086 8.128 8.001 8.097 1,201,471 +0.04(+0.46%)
Jul 30, 2003 8.292 8.292 7.948 8.059 1,311,263 -0.11(-1.30%)
Jul 29, 2003 8.176 8.192 7.954 8.165 1,325,246 +0.07(+0.92%)
Jul 28, 2003 8.573 8.573 8.033 8.091 1,360,395 -0.37(-4.38%)
Jul 25, 2003 8.155 8.573 8.155 8.462 1,571,474 +0.31(+3.83%)
Jul 24, 2003 9.208 9.208 8.070 8.149 7,267,976 -1.06(-11.49%)
Jul 23, 2003 8.933 9.245 8.927 9.208 972,439 +0.28(+3.14%)
Jul 22, 2003 9.070 9.118 8.864 8.927 1,126,450 -0.15(-1.69%)
Jul 21, 2003 9.330 9.340 9.076 9.081 612,829 -0.18(-1.94%)
Jul 18, 2003 9.308 9.308 9.208 9.261 430,662 +0.03(+0.29%)
Jul 17, 2003 9.054 9.250 9.001 9.234 625,490 +0.23(+2.59%)
Jul 16, 2003 9.234 9.308 8.996 9.001 620,766 -0.23(-2.52%)
Jul 15, 2003 9.287 9.340 9.144 9.234 420,269 +0.04(+0.40%)
Jul 14, 2003 9.261 9.393 9.171 9.197 464,299 -0.06(-0.69%)
Jul 11, 2003 9.128 9.261 9.128 9.261 341,468 +0.13(+1.45%)
Jul 10, 2003 9.319 9.319 9.054 9.128 402,506 -0.23(-2.43%)
Jul 09, 2003 9.192 9.377 9.192 9.356 727,723 +0.16(+1.73%)
Jul 08, 2003 9.038 9.245 9.001 9.197 495,668 +0.17(+1.94%)
Jul 07, 2003 8.964 9.128 8.943 9.023 614,341 +0.07(+0.77%)
Jul 03, 2003 9.102 9.102 8.943 8.954 306,131 -0.20(-2.20%)
Jul 02, 2003 9.102 9.176 9.023 9.155 883,812 +0.19(+2.06%)
Jul 01, 2003 9.271 9.277 8.949 8.970 822,397 -0.30(-3.20%)
Jun 30, 2003 9.065 9.367 9.054 9.266 1,469,430 +0.20(+2.22%)
Jun 27, 2003 9.023 9.128 9.007 9.065 561,807 +0.08(+0.94%)
Jun 26, 2003 8.890 9.038 8.837 8.980 325,973 +0.06(+0.71%)
Jun 25, 2003 9.076 9.076 8.901 8.917 412,899 -0.06(-0.65%)
Jun 24, 2003 9.118 9.171 8.890 8.975 808,980 -0.13(-1.40%)
Jun 23, 2003 9.414 9.414 9.001 9.102 702,023 -0.22(-2.38%)
Jun 20, 2003 9.446 9.499 9.319 9.324 594,310 -0.17(-1.84%)
Jun 19, 2003 9.457 9.568 9.398 9.499 808,413 +0.11(+1.18%)
Jun 18, 2003 9.525 9.552 9.372 9.388 722,810 -0.08(-0.89%)
Jun 17, 2003 9.446 9.568 9.393 9.472 1,492,863 +0.13(+1.42%)
Jun 16, 2003 9.134 9.351 9.107 9.340 789,894 +0.21(+2.32%)
Jun 13, 2003 9.192 9.203 9.017 9.128 653,647 -0.07(-0.75%)
Jun 12, 2003 9.065 9.224 9.060 9.197 494,156 +0.11(+1.16%)
Jun 11, 2003 8.943 9.139 8.943 9.091 879,655 +0.19(+2.14%)
Jun 10, 2003 8.837 8.943 8.811 8.901 773,643 +0.06(+0.72%)
Jun 09, 2003 8.975 8.975 8.790 8.837 802,933 -0.13(-1.42%)
Jun 06, 2003 9.049 9.065 8.943 8.964 1,313,719 +0.15(+1.74%)
Jun 05, 2003 8.938 8.949 8.652 8.811 1,783,310 -0.08(-0.89%)
Jun 04, 2003 8.970 9.181 8.874 8.890 1,136,654 -0.10(-1.06%)
Jun 03, 2003 8.964 9.065 8.843 8.986 747,754 +0.10(+1.07%)
Jun 02, 2003 8.943 9.123 8.890 8.890 898,930 +0.22(+2.56%)
May 30, 2003 8.615 8.679 8.483 8.668 1,163,299 +0.05(+0.61%)
May 29, 2003 8.562 8.705 8.530 8.615 421,025 +0.07(+0.80%)
May 28, 2003 8.859 8.859 8.515 8.546 512,108 -0.21(-2.42%)
May 27, 2003 8.599 8.837 8.552 8.758 373,971 +0.14(+1.66%)
May 23, 2003 8.610 8.642 8.504 8.615 369,625 +0.04(+0.49%)
May 22, 2003 8.525 8.726 8.515 8.573 406,663 +0.08(+0.93%)
May 21, 2003 8.673 8.673 8.493 8.493 514,754 -0.17(-1.95%)
May 20, 2003 8.679 8.710 8.530 8.663 674,434 -0.06(-0.67%)
May 19, 2003 8.790 8.811 8.657 8.721 517,588 -0.06(-0.72%)
May 16, 2003 8.954 8.954 8.732 8.784 2,096,622 -0.17(-1.89%)
May 15, 2003 8.996 9.097 8.927 8.954 669,142 -0.04(-0.41%)
May 14, 2003 9.187 9.229 8.959 8.991 877,765 -0.27(-2.91%)
May 13, 2003 9.266 9.330 9.234 9.261 431,607 -0.10(-1.07%)
May 12, 2003 9.261 9.361 9.229 9.361 735,093 +0.10(+1.09%)
May 09, 2003 9.261 9.367 9.250 9.261 609,806 +0.08(+0.86%)
May 08, 2003 9.287 9.324 9.128 9.181 591,098 -0.14(-1.53%)
May 07, 2003 9.367 9.367 9.261 9.324 886,647 -0.04(-0.45%)
May 06, 2003 9.377 9.578 9.261 9.367 1,034,421 +0.02(+0.17%)
May 05, 2003 9.499 9.499 9.282 9.351 1,275,358 -0.12(-1.23%)
May 02, 2003 9.367 9.578 9.314 9.467 742,841 +0.04(+0.45%)
May 01, 2003 9.382 9.446 9.139 9.425 576,169 +0.06(+0.62%)
Apr 30, 2003 9.287 9.478 9.187 9.367 731,502 +0.01(+0.06%)
Apr 29, 2003 9.446 9.446 9.171 9.361 1,423,322 -0.30(-3.07%)
Apr 28, 2003 9.552 9.679 9.536 9.658 524,202 +0.11(+1.11%)
Apr 25, 2003 9.684 9.695 9.499 9.552 424,615 -0.19(-1.90%)
Apr 24, 2003 9.504 9.790 9.388 9.737 708,448 +0.24(+2.51%)
Apr 23, 2003 9.552 9.578 9.483 9.499 314,446 -0.11(-1.10%)
Apr 22, 2003 9.472 9.658 9.441 9.605 506,250 +0.13(+1.40%)
Apr 21, 2003 9.409 9.520 9.382 9.472 265,691 +0.03(+0.34%)
Apr 17, 2003 9.393 9.515 9.372 9.441 1,098,104 +0.05(+0.51%)
Apr 16, 2003 9.261 9.446 9.261 9.393 702,590 +0.18(+1.95%)
Apr 15, 2003 9.224 9.261 9.176 9.213 310,855 -0.08(-0.85%)
Apr 14, 2003 9.128 9.314 9.102 9.292 645,332 +0.20(+2.15%)
Apr 11, 2003 9.102 9.213 9.049 9.097 1,175,960 -0.02(-0.17%)
Apr 10, 2003 9.107 9.208 8.996 9.113 911,024 -0.04(-0.46%)
Apr 09, 2003 9.028 9.240 9.028 9.155 1,168,968 +0.09(+0.99%)
Apr 08, 2003 8.949 9.128 8.890 9.065 1,622,118 +0.07(+0.76%)
Apr 07, 2003 8.732 9.076 8.732 8.996 1,116,245 +0.39(+4.55%)
Apr 04, 2003 8.758 8.816 8.583 8.605 281,187 -0.15(-1.75%)
Apr 03, 2003 8.732 8.806 8.652 8.758 349,594 +0.03(+0.30%)
Apr 02, 2003 8.546 8.843 8.520 8.732 366,601 +0.29(+3.45%)
Apr 01, 2003 8.351 8.615 8.250 8.440 550,091 +0.17(+2.11%)
Mar 31, 2003 8.335 8.414 8.202 8.266 485,086 -0.07(-0.83%)
Mar 28, 2003 8.388 8.430 8.271 8.335 430,473 -0.08(-0.94%)
Mar 27, 2003 8.520 8.536 8.377 8.414 343,925 -0.15(-1.79%)
Mar 26, 2003 8.684 8.732 8.557 8.568 14,777,456 -0.12(-1.34%)
Mar 25, 2003 8.552 8.790 8.520 8.684 543,855 +0.14(+1.61%)
Mar 24, 2003 8.573 8.679 8.366 8.546 733,581 -0.16(-1.82%)
Mar 21, 2003 8.520 8.747 8.515 8.705 5,517,924 +0.19(+2.17%)
Mar 20, 2003 8.568 8.599 8.298 8.520 672,544 -0.13(-1.53%)
Mar 19, 2003 8.652 8.673 8.525 8.652 469,212 -0.05(-0.61%)
Mar 18, 2003 8.546 8.705 8.451 8.705 966,581 +0.14(+1.67%)
Mar 17, 2003 8.361 8.642 8.261 8.562 848,286 +0.17(+2.08%)
Mar 14, 2003 8.573 8.626 8.340 8.388 1,508,169 -0.11(-1.25%)
Mar 13, 2003 8.054 8.599 8.054 8.493 1,013,635 +0.48(+5.94%)
Mar 12, 2003 7.932 8.044 7.874 8.017 1,308,806 +0.10(+1.20%)
Mar 11, 2003 8.044 8.144 7.911 7.922 647,033 -0.11(-1.38%)
Mar 10, 2003 8.097 8.298 7.991 8.033 767,218 -0.17(-2.06%)
Mar 07, 2003 8.292 8.377 8.192 8.202 690,874 -0.11(-1.34%)
Mar 06, 2003 8.229 8.361 8.192 8.313 598,090 +0.02(+0.26%)
Mar 05, 2003 8.366 8.456 8.229 8.292 626,057 -0.12(-1.45%)
Mar 04, 2003 8.467 8.726 8.388 8.414 1,121,915 -0.19(-2.15%)
Mar 03, 2003 8.546 8.599 8.419 8.599 866,616 +0.12(+1.37%)
Feb 28, 2003 8.467 8.520 8.308 8.483 632,104 +0.04(+0.50%)
Feb 27, 2003 8.308 8.440 8.298 8.440 715,062 +0.21(+2.57%)
Feb 26, 2003 8.255 8.382 8.229 8.229 866,994 -0.08(-0.96%)
Feb 25, 2003 8.335 8.451 8.271 8.308 1,270,256 -0.11(-1.26%)
Feb 24, 2003 8.361 8.467 8.202 8.414 1,602,465 +0.25(+3.11%)
Feb 21, 2003 8.054 8.197 8.017 8.160 519,478 +0.06(+0.78%)
Feb 20, 2003 8.202 8.276 8.054 8.097 598,279 -0.11(-1.29%)
Feb 19, 2003 8.229 8.382 8.102 8.202 3,021,630 -0.07(-0.90%)
Feb 18, 2003 8.139 8.435 8.033 8.276 970,172 +0.14(+1.76%)
Feb 14, 2003 7.975 8.134 7.932 8.134 817,673 +0.20(+2.47%)
Feb 13, 2003 8.017 8.070 7.874 7.938 2,179,958 -0.16(-1.96%)
Feb 12, 2003 7.885 8.176 7.885 8.097 8,301,453 -0.07(-0.91%)
Feb 11, 2003 8.287 8.335 8.118 8.171 1,050,862 -0.12(-1.40%)
Feb 10, 2003 8.361 8.440 8.229 8.287 1,073,160 +0.01(+0.06%)
Feb 07, 2003 8.652 8.652 8.282 8.282 604,704 -0.37(-4.28%)
Feb 06, 2003 8.837 8.890 8.520 8.652 526,848 -0.27(-3.02%)
Feb 05, 2003 8.922 9.023 8.626 8.922 552,170 -0.02(-0.24%)
Feb 04, 2003 9.128 9.155 8.837 8.943 468,078 -0.23(-2.54%)
Feb 03, 2003 9.155 9.277 8.996 9.176 377,751 +0.02(+0.17%)
Jan 31, 2003 8.996 9.187 8.885 9.160 537,997 -0.09(-0.97%)
Jan 30, 2003 9.234 9.287 9.102 9.250 317,847 +0.10(+1.04%)
Jan 29, 2003 9.054 9.340 8.440 9.155 1,107,742 +0.11(+1.17%)
Jan 28, 2003 9.605 9.605 9.049 9.049 890,615 -0.56(-5.79%)
Jan 27, 2003 9.658 9.711 9.499 9.605 333,721 -0.10(-0.98%)
Jan 24, 2003 10.11 10.16 9.684 9.700 445,969 -0.41(-4.03%)
Jan 23, 2003 10.04 10.14 9.816 10.11 412,710 +0.20(+2.03%)
Jan 22, 2003 9.949 10.29 9.816 9.906 767,974 -0.20(-1.94%)
Jan 21, 2003 10.57 10.57 9.943 10.10 352,429 -0.39(-3.73%)
Jan 17, 2003 10.57 10.59 10.45 10.49 250,763 -0.16(-1.49%)
Jan 16, 2003 10.45 10.68 10.45 10.65 219,583 +0.23(+2.18%)
Jan 15, 2003 10.64 10.64 10.35 10.42 483,007 -0.29(-2.72%)
Jan 14, 2003 10.55 10.78 10.42 10.72 447,103 +0.04(+0.35%)
Jan 13, 2003 10.72 10.83 10.55 10.68 171,395 +0.01(+0.10%)
Jan 10, 2003 10.49 10.72 10.48 10.67 280,053 +0.19(+1.77%)
Jan 09, 2003 10.53 10.60 10.45 10.48 255,109 +0.04(+0.41%)
Jan 08, 2003 10.74 10.74 10.35 10.44 353,562 -0.30(-2.81%)
Jan 07, 2003 10.69 10.74 10.58 10.74 699,944 +0.11(+0.99%)
Jan 06, 2003 10.37 10.65 10.37 10.64 472,047 +0.21(+2.03%)
Jan 03, 2003 10.42 10.56 10.35 10.42 253,030 +0.01(+0.10%)
Jan 02, 2003 10.16 10.41 10.11 10.41 230,543 +0.31(+3.04%)
Dec 31, 2002 10.11 10.32 10.05 10.11 493,589 +0.05(+0.53%)
Dec 30, 2002 10.13 10.19 9.943 10.05 254,164 -0.08(-0.78%)
Dec 27, 2002 10.14 10.17 10.07 10.13 415,167 -0.06(-0.57%)
Dec 26, 2002 10.05 10.26 9.996 10.19 590,531 +0.16(+1.58%)
Dec 24, 2002 10.11 10.16 10.01 10.03 173,096 -0.13(-1.30%)
Dec 23, 2002 10.03 10.20 10.03 10.17 262,479 -0.07(-0.72%)
Dec 20, 2002 10.24 10.29 10.16 10.24 519,478 +0.00(+0.00%)
Dec 19, 2002 10.13 10.24 10.07 10.24 371,893 +0.15(+1.47%)
Dec 18, 2002 10.24 10.27 10.03 10.09 204,843 -0.16(-1.55%)
Dec 17, 2002 10.36 10.41 10.25 10.25 94,296 -0.11(-1.07%)
Dec 16, 2002 10.03 10.37 10.03 10.36 475,637 +0.28(+2.78%)
Dec 13, 2002 10.42 10.42 10.05 10.08 274,573 -0.39(-3.69%)
Dec 12, 2002 10.16 10.48 10.14 10.47 241,314 +0.26(+2.59%)
Dec 11, 2002 10.13 10.21 9.970 10.20 158,356 +0.11(+1.10%)
Dec 10, 2002 10.00 10.09 9.822 10.09 262,101 +0.12(+1.22%)
Dec 09, 2002 10.09 10.09 9.843 9.970 267,770 -0.17(-1.72%)
Dec 06, 2002 9.949 10.22 9.943 10.14 157,412 -0.01(-0.10%)
Dec 05, 2002 10.26 10.31 10.01 10.16 216,748 -0.05(-0.47%)
Dec 04, 2002 10.07 10.35 10.07 10.20 285,533 +0.00(+0.00%)
Dec 03, 2002 10.69 10.69 10.16 10.20 388,144 -0.46(-4.32%)
Dec 02, 2002 10.50 10.73 10.50 10.66 447,858 +0.16(+1.51%)
Nov 29, 2002 10.50 10.61 10.39 10.50 173,285 -0.08(-0.75%)
Nov 27, 2002 9.986 10.58 9.986 10.58 352,996 +0.60(+5.99%)
Nov 26, 2002 10.24 10.24 9.890 9.986 386,821 -0.12(-1.20%)
Nov 25, 2002 10.11 10.29 9.949 10.11 749,077 +0.07(+0.74%)
Nov 22, 2002 9.647 10.05 9.605 10.03 922,362 +0.38(+3.89%)
Nov 21, 2002 9.541 9.711 9.457 9.658 375,294 +0.10(+1.00%)
Nov 20, 2002 9.472 9.631 9.393 9.562 90,705 +0.06(+0.61%)
Nov 19, 2002 9.419 9.631 9.287 9.504 327,485 +0.08(+0.90%)
Nov 18, 2002 9.525 9.552 9.314 9.419 199,174 -0.08(-0.84%)
Nov 15, 2002 9.631 9.763 9.435 9.499 303,107 -0.11(-1.10%)
Nov 14, 2002 9.435 9.605 9.393 9.605 177,631 +0.16(+1.68%)
Nov 13, 2002 9.457 9.573 9.176 9.446 176,498 -0.06(-0.61%)
Nov 12, 2002 9.261 9.642 9.261 9.504 301,974 +0.24(+2.63%)
Nov 11, 2002 9.208 9.282 9.102 9.261 367,168 +0.05(+0.57%)
Nov 08, 2002 9.234 9.261 8.996 9.208 349,972 -0.03(-0.29%)
Nov 07, 2002 9.472 9.472 9.102 9.234 513,431 -0.24(-2.51%)
Nov 06, 2002 9.509 9.594 9.472 9.472 319,737 -0.04(-0.39%)
Nov 05, 2002 9.441 9.525 9.393 9.509 227,330 +0.07(+0.73%)
Nov 04, 2002 9.499 9.658 9.340 9.441 371,515 +0.02(+0.22%)
Nov 01, 2002 9.578 9.578 9.240 9.419 453,528 -0.22(-2.31%)
Oct 31, 2002 9.340 9.684 9.298 9.642 284,021 +0.30(+3.23%)
Oct 30, 2002 9.181 9.377 9.181 9.340 266,825 +0.17(+1.85%)
Oct 29, 2002 9.525 9.525 8.996 9.171 643,820 -0.41(-4.25%)
Oct 28, 2002 9.806 9.912 9.472 9.578 247,739 -0.19(-1.90%)
Oct 25, 2002 9.658 9.790 9.340 9.763 293,470 +0.11(+1.10%)
Oct 24, 2002 10.05 10.05 9.578 9.658 362,255 -0.35(-3.49%)
Oct 23, 2002 9.896 10.04 9.827 10.01 2,154,258 +0.08(+0.85%)
Oct 22, 2002 9.922 9.975 9.843 9.922 322,382 +0.03(+0.27%)
Oct 21, 2002 9.959 9.959 9.763 9.896 345,248 -0.08(-0.80%)
Oct 18, 2002 9.525 10.13 9.266 9.975 721,298 +0.43(+4.49%)
Oct 17, 2002 9.234 9.679 8.896 9.546 1,333,561 +0.81(+9.33%)
Oct 16, 2002 8.996 8.996 8.689 8.732 312,556 -0.32(-3.51%)
Oct 15, 2002 8.599 9.049 8.599 9.049 259,644 +0.79(+9.55%)
Oct 14, 2002 8.377 8.388 8.176 8.261 140,404 -0.12(-1.39%)
Oct 11, 2002 8.266 8.747 8.266 8.377 308,777 +0.16(+2.00%)
Oct 10, 2002 7.938 8.239 7.911 8.213 242,637 +0.32(+4.02%)
Oct 09, 2002 8.149 8.165 7.895 7.895 178,198 -0.25(-3.05%)
Oct 08, 2002 8.181 8.298 8.054 8.144 155,144 +0.01(+0.06%)
Oct 07, 2002 8.335 8.414 8.134 8.139 146,640 -0.26(-3.09%)
Oct 04, 2002 8.388 8.414 8.229 8.398 17,328,552 +0.01(+0.13%)
Oct 03, 2002 8.721 8.721 8.335 8.388 815,216 -0.33(-3.82%)
Oct 02, 2002 8.864 8.943 8.705 8.721 367,168 -0.22(-2.49%)
Oct 01, 2002 8.837 8.996 8.467 8.943 694,086 +0.08(+0.90%)
Sep 30, 2002 9.102 9.102 8.753 8.864 421,214 -0.24(-2.62%)
Sep 27, 2002 9.240 9.282 8.996 9.102 291,769 -0.19(-1.99%)
Sep 26, 2002 8.996 9.314 8.917 9.287 339,390 +0.30(+3.30%)
Sep 25, 2002 9.113 9.128 8.943 8.991 412,332 -0.10(-1.05%)
Sep 24, 2002 9.102 9.165 8.970 9.086 287,234 -0.05(-0.52%)
Sep 23, 2002 9.314 9.314 9.028 9.134 1,335,262 -0.18(-1.93%)
Sep 20, 2002 9.367 9.430 9.155 9.314 290,069 -0.05(-0.56%)
Sep 19, 2002 9.324 9.425 9.287 9.367 460,708 +0.04(+0.45%)
Sep 18, 2002 9.393 9.414 9.181 9.324 452,772 -0.07(-0.73%)
Sep 17, 2002 9.525 9.525 9.287 9.393 256,054 -0.11(-1.11%)
Sep 16, 2002 9.525 9.525 9.499 9.499 163,459 -0.03(-0.28%)
Sep 13, 2002 9.472 9.525 9.314 9.525 169,506 +0.01(+0.06%)
Sep 12, 2002 9.515 9.552 9.446 9.520 268,715 +0.01(+0.06%)
Sep 11, 2002 9.631 9.658 9.478 9.515 220,150 -0.10(-1.05%)
Sep 10, 2002 9.589 9.843 9.589 9.615 196,150 +0.04(+0.39%)
Sep 09, 2002 9.504 9.668 9.446 9.578 331,453 +0.08(+0.84%)
Sep 06, 2002 9.525 9.621 9.499 9.499 580,893 +0.02(+0.22%)
Sep 05, 2002 9.462 9.599 9.446 9.478 174,986 +0.02(+0.17%)
Sep 04, 2002 9.472 9.472 9.271 9.462 244,716 -0.04(-0.39%)
Sep 03, 2002 9.631 9.636 9.314 9.499 318,792 -0.16(-1.70%)
Aug 30, 2002 9.478 9.711 9.478 9.663 133,412 +0.14(+1.50%)
Aug 29, 2002 9.621 9.621 9.419 9.520 233,000 -0.16(-1.69%)
Aug 28, 2002 9.827 9.827 9.525 9.684 198,607 -0.18(-1.82%)
Aug 27, 2002 9.790 9.975 9.790 9.864 271,171 +0.11(+1.08%)
Aug 26, 2002 9.695 9.758 9.589 9.758 169,884 +0.07(+0.76%)
Aug 23, 2002 10.03 10.03 9.684 9.684 901,198 -0.40(-3.94%)
Aug 22, 2002 9.711 10.19 9.711 10.08 561,618 +0.29(+2.97%)
Aug 21, 2002 9.462 9.790 9.393 9.790 342,413 +0.37(+3.93%)
Aug 20, 2002 9.451 9.525 9.340 9.419 232,433 +0.03(+0.28%)
Aug 16, 2002 8.996 9.414 8.996 9.393 483,007 +0.34(+3.80%)
Aug 15, 2002 9.393 9.419 8.927 9.049 848,097 -0.25(-2.68%)
Aug 14, 2002 9.711 9.843 8.784 9.298 2,029,349 -0.97(-9.43%)
Aug 13, 2002 10.48 10.48 10.24 10.27 237,157 -0.24(-2.32%)
Aug 12, 2002 10.53 10.58 10.44 10.51 272,116 +0.35(+3.44%)
Aug 07, 2002 9.949 10.16 9.949 10.16 205,410 +0.15(+1.48%)
Aug 06, 2002 9.790 10.02 9.737 10.01 303,485 +0.24(+2.44%)
Aug 05, 2002 10.05 10.16 9.631 9.774 526,848 -0.28(-2.79%)
Aug 02, 2002 10.56 10.56 10.04 10.05 322,004 -0.52(-4.95%)
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.