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

Cavco Inds Inc (NQ: CVCO )

368.65 -6.03 (-1.61%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 21, 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 (%)
Jan 31, 2005 11.97 12.00 11.81 11.93 29,800 +0.22(+1.86%)
Jan 28, 2005 11.50 11.75 11.50 11.71 11,672 +0.04(+0.30%)
Jan 27, 2005 11.81 11.87 11.68 11.68 12,658 -0.07(-0.57%)
Jan 26, 2005 11.55 11.75 11.55 11.74 19,222 +0.20(+1.71%)
Jan 25, 2005 11.55 11.74 11.55 11.55 13,836 -0.16(-1.39%)
Jan 24, 2005 11.62 11.73 11.59 11.71 29,846 +0.18(+1.56%)
Jan 21, 2005 12.19 12.26 11.52 11.53 73,182 -0.53(-4.41%)
Jan 20, 2005 12.50 12.50 12.06 12.06 25,496 -0.28(-2.29%)
Jan 19, 2005 12.35 12.35 12.27 12.35 10,810 +0.08(+0.61%)
Jan 18, 2005 12.36 12.47 12.27 12.27 32,468 -0.09(-0.73%)
Jan 14, 2005 12.49 12.49 12.28 12.36 27,126 +0.16(+1.31%)
Jan 13, 2005 12.22 12.43 12.19 12.20 17,464 +0.12(+0.96%)
Jan 12, 2005 11.99 12.23 11.99 12.09 31,166 +0.21(+1.77%)
Jan 11, 2005 11.76 11.95 11.76 11.88 16,770 +0.11(+0.96%)
Jan 10, 2005 11.75 11.76 11.70 11.76 26,240 +0.16(+1.40%)
Jan 07, 2005 11.74 11.74 11.57 11.60 45,444 +0.41(+3.69%)
Jan 06, 2005 11.19 11.28 11.19 11.19 12,986 -0.04(-0.40%)
Jan 05, 2005 11.27 11.29 11.23 11.23 2,250 +0.04(+0.31%)
Jan 04, 2005 11.20 11.20 11.20 11.20 800 -0.01(-0.11%)
Jan 03, 2005 11.14 11.50 11.14 11.21 61,684 -0.04(-0.36%)
Dec 31, 2004 11.25 11.26 11.18 11.25 13,800 +0.01(+0.09%)
Dec 30, 2004 11.15 11.24 11.14 11.24 2,800 -0.01(-0.09%)
Dec 29, 2004 11.18 11.25 11.18 11.25 12,800 +0.14(+1.24%)
Dec 28, 2004 10.88 11.18 10.88 11.11 3,000 +0.00(+0.00%)
Dec 27, 2004 11.22 11.25 11.11 11.11 6,000 -0.14(-1.22%)
Dec 23, 2004 11.21 11.25 11.21 11.25 3,000 +0.12(+1.10%)
Dec 22, 2004 11.13 11.13 11.13 11.13 600 -0.09(-0.76%)
Dec 21, 2004 11.15 11.21 11.15 11.21 4,200 +0.09(+0.76%)
Dec 20, 2004 11.18 11.18 11.11 11.13 2,400 +0.13(+1.16%)
Dec 17, 2004 11.14 11.15 11.00 11.00 6,000 -0.19(-1.70%)
Dec 16, 2004 11.38 11.38 11.14 11.19 11,800 -0.06(-0.53%)
Dec 15, 2004 11.06 11.37 11.06 11.25 26,800 +0.12(+1.12%)
Dec 14, 2004 10.28 11.34 10.28 11.12 16,200 +0.35(+3.25%)
Dec 13, 2004 10.30 10.78 10.30 10.78 5,800 +0.43(+4.16%)
Dec 10, 2004 10.03 10.35 10.03 10.35 6,600 +0.22(+2.17%)
Dec 09, 2004 10.03 10.12 10.03 10.12 1,400 -0.12(-1.12%)
Dec 08, 2004 10.22 10.24 10.22 10.24 1,600 +0.02(+0.20%)
Dec 07, 2004 10.22 10.28 10.22 10.22 8,400 -0.03(-0.29%)
Dec 06, 2004 10.25 10.29 10.22 10.25 11,800 -0.03(-0.24%)
Dec 03, 2004 10.25 10.29 10.25 10.28 12,400 -0.00(-0.05%)
Dec 02, 2004 9.900 10.38 9.900 10.28 34,400 +0.41(+4.18%)
Dec 01, 2004 10.02 10.21 9.850 9.867 349,400 -0.20(-1.94%)
Nov 30, 2004 10.19 10.20 10.01 10.06 23,200 -0.11(-1.11%)
Nov 29, 2004 10.00 10.18 10.00 10.18 37,200 +0.01(+0.05%)
Nov 26, 2004 10.00 10.17 10.00 10.17 800 +0.09(+0.92%)
Nov 24, 2004 10.06 10.08 10.00 10.08 11,600 +0.05(+0.55%)
Nov 23, 2004 10.11 10.15 10.01 10.02 12,800 -0.22(-2.12%)
Nov 22, 2004 10.52 10.52 10.16 10.24 21,200 -0.46(-4.28%)
Nov 19, 2004 11.37 11.37 10.55 10.70 19,800 -0.68(-5.96%)
Nov 18, 2004 11.73 11.73 11.29 11.38 38,400 +0.03(+0.24%)
Nov 17, 2004 11.26 11.37 11.25 11.35 3,800 -0.03(-0.24%)
Nov 16, 2004 11.65 11.68 11.25 11.38 19,200 -0.21(-1.83%)
Nov 15, 2004 11.24 11.67 11.24 11.59 37,400 +0.34(+3.00%)
Nov 12, 2004 11.13 11.30 11.09 11.25 63,400 +0.12(+1.12%)
Nov 11, 2004 10.69 11.14 10.69 11.12 48,000 +0.49(+4.63%)
Nov 10, 2004 10.50 10.68 10.50 10.63 4,400 +0.05(+0.45%)
Nov 09, 2004 10.12 10.61 10.12 10.59 21,600 +0.40(+3.93%)
Nov 08, 2004 10.06 10.19 10.06 10.19 16,200 +0.16(+1.60%)
Nov 05, 2004 9.995 10.04 9.880 10.03 53,400 +0.14(+1.44%)
Nov 04, 2004 9.998 9.998 9.870 9.883 20,600 +0.01(+0.13%)
Nov 03, 2004 9.967 10.15 9.867 9.870 11,200 -0.01(-0.13%)
Nov 02, 2004 9.877 9.988 9.867 9.883 53,800 +0.01(+0.08%)
Nov 01, 2004 10.12 10.12 9.875 9.875 14,200 -0.10(-1.03%)
Oct 29, 2004 9.920 9.988 9.918 9.977 50,000 +0.06(+0.58%)
Oct 28, 2004 9.982 10.04 9.915 9.920 22,200 -0.08(-0.80%)
Oct 27, 2004 9.988 10.11 9.825 10.00 10,400 +0.09(+0.91%)
Oct 26, 2004 10.01 10.07 9.825 9.910 4,200 +0.29(+2.96%)
Oct 25, 2004 9.910 9.910 9.617 9.625 16,600 -0.12(-1.28%)
Oct 22, 2004 9.748 9.832 9.640 9.750 16,400 +0.00(+0.00%)
Oct 21, 2004 9.825 9.850 9.750 9.750 6,600 -0.12(-1.17%)
Oct 20, 2004 9.930 9.930 9.625 9.865 12,600 +0.09(+0.87%)
Oct 19, 2004 9.750 9.898 9.748 9.780 7,200 +0.03(+0.33%)
Oct 18, 2004 9.748 9.748 9.748 9.748 200 +0.02(+0.23%)
Oct 15, 2004 9.617 9.725 9.617 9.725 4,600 +0.12(+1.20%)
Oct 14, 2004 9.680 9.680 9.610 9.610 11,200 -0.02(-0.16%)
Oct 13, 2004 9.617 9.625 9.617 9.625 1,000 +0.01(+0.08%)
Oct 12, 2004 9.620 9.620 9.617 9.617 800 +0.05(+0.55%)
Oct 11, 2004 9.695 9.695 9.565 9.565 2,800 -0.05(-0.57%)
Oct 08, 2004 9.598 9.812 9.595 9.620 7,000 -0.08(-0.85%)
Oct 07, 2004 9.770 9.770 9.703 9.703 5,800 -0.05(-0.49%)
Oct 06, 2004 9.713 9.750 9.668 9.750 7,800 +0.03(+0.28%)
Oct 05, 2004 9.732 9.732 9.562 9.723 14,400 +0.17(+1.80%)
Oct 04, 2004 9.562 9.592 9.550 9.550 20,200 +0.04(+0.40%)
Oct 01, 2004 9.443 9.562 9.443 9.512 16,600 +0.07(+0.77%)
Sep 30, 2004 9.475 9.700 9.440 9.440 14,600 -0.09(-0.89%)
Sep 29, 2004 9.570 9.575 9.473 9.525 11,400 -0.00(-0.03%)
Sep 28, 2004 9.607 9.607 9.527 9.527 15,600 -0.06(-0.68%)
Sep 27, 2004 9.572 9.617 9.572 9.592 2,600 +0.02(+0.21%)
Sep 24, 2004 9.620 9.623 9.573 9.573 4,600 -0.05(-0.54%)
Sep 23, 2004 9.750 9.750 9.613 9.625 20,600 -0.12(-1.20%)
Sep 22, 2004 9.713 9.742 9.705 9.742 1,800 +0.24(+2.50%)
Sep 21, 2004 9.482 9.523 9.443 9.505 13,800 -0.10(-1.09%)
Sep 20, 2004 9.723 9.723 9.572 9.610 10,600 +0.04(+0.39%)
Sep 17, 2004 9.543 9.572 9.523 9.572 12,800 +0.06(+0.63%)
Sep 16, 2004 9.665 9.665 9.375 9.512 17,204 -0.11(-1.17%)
Sep 15, 2004 9.578 9.700 9.575 9.625 21,800 +0.02(+0.18%)
Sep 14, 2004 9.595 9.607 9.570 9.607 26,200 +0.11(+1.13%)
Sep 13, 2004 9.750 9.750 9.500 9.500 11,200 -0.12(-1.25%)
Sep 10, 2004 9.675 9.675 9.620 9.620 10,648 -0.02(-0.16%)
Sep 09, 2004 9.682 9.727 9.635 9.635 1,400 +0.01(+0.13%)
Sep 08, 2004 9.765 9.765 9.623 9.623 17,690 -0.13(-1.31%)
Sep 07, 2004 9.875 9.930 9.750 9.750 10,400 -0.12(-1.24%)
Sep 03, 2004 9.855 9.885 9.852 9.872 4,800 -0.07(-0.66%)
Sep 02, 2004 9.752 9.938 9.752 9.938 3,400 +0.07(+0.71%)
Sep 01, 2004 9.625 9.908 9.625 9.867 22,200 +0.29(+3.05%)
Aug 31, 2004 9.432 9.703 9.432 9.575 19,600 -0.14(-1.39%)
Aug 30, 2004 9.873 9.875 9.595 9.710 39,800 -0.14(-1.47%)
Aug 27, 2004 9.855 9.855 9.855 9.855 200 +0.02(+0.18%)
Aug 26, 2004 9.838 9.838 9.838 9.838 0 +0.00(+0.00%)
Aug 25, 2004 9.848 9.912 9.838 9.838 4,400 -0.01(-0.13%)
Aug 24, 2004 9.855 9.895 9.848 9.850 2,400 -0.09(-0.91%)
Aug 23, 2004 9.850 9.963 9.848 9.940 9,412 +0.14(+1.40%)
Aug 20, 2004 9.977 9.977 9.803 9.803 2,600 -0.03(-0.31%)
Aug 19, 2004 9.855 9.855 9.803 9.832 7,800 -0.04(-0.43%)
Aug 18, 2004 9.610 9.928 9.610 9.875 26,316 +0.23(+2.44%)
Aug 17, 2004 9.502 9.640 9.502 9.640 17,400 +0.14(+1.47%)
Aug 16, 2004 9.342 9.500 9.330 9.500 77,200 +0.14(+1.55%)
Aug 13, 2004 9.482 9.482 9.355 9.355 6,200 -0.09(-0.93%)
Aug 12, 2004 9.875 9.875 9.438 9.443 39,400 +0.00(+0.00%)
Aug 11, 2004 9.570 9.580 9.425 9.443 18,000 -0.16(-1.64%)
Aug 10, 2004 9.572 9.655 9.512 9.600 6,800 +0.00(+0.05%)
Aug 09, 2004 9.750 9.755 9.595 9.595 18,168 -0.17(-1.79%)
Aug 06, 2004 9.750 9.863 9.750 9.770 5,400 -0.06(-0.59%)
Aug 05, 2004 9.795 9.828 9.795 9.828 800 -0.00(-0.05%)
Aug 04, 2004 9.848 9.900 9.812 9.832 26,400 -0.02(-0.15%)
Aug 03, 2004 9.932 9.932 9.780 9.848 38,430 -0.00(-0.03%)
Aug 02, 2004 9.750 10.05 9.750 9.850 161,600 -0.05(-0.48%)
Jul 30, 2004 9.925 10.01 9.875 9.898 65,800 +0.05(+0.48%)
Jul 29, 2004 9.877 9.880 9.848 9.850 44,600 +0.01(+0.13%)
Jul 28, 2004 9.500 9.992 9.500 9.838 41,600 -0.16(-1.62%)
Jul 27, 2004 9.975 10.01 9.960 10.00 105,200 +0.00(+0.00%)
Jul 26, 2004 9.963 10.23 9.963 10.00 176,600 -0.00(-0.02%)
Jul 23, 2004 9.762 10.22 9.762 10.00 102,000 +0.56(+5.98%)
Jul 22, 2004 9.500 9.500 9.438 9.438 9,200 -0.06(-0.66%)
Jul 21, 2004 9.750 9.750 9.500 9.500 3,200 -0.14(-1.48%)
Jul 20, 2004 9.693 9.725 9.625 9.643 4,800 -0.12(-1.23%)
Jul 19, 2004 9.338 9.775 9.338 9.762 9,200 +0.37(+3.91%)
Jul 16, 2004 9.387 9.400 9.377 9.395 6,600 +0.07(+0.75%)
Jul 15, 2004 9.123 9.372 9.062 9.325 9,600 +0.32(+3.61%)
Jul 14, 2004 9.260 9.325 8.985 9.000 37,800 -0.25(-2.70%)
Jul 13, 2004 9.210 9.255 9.190 9.250 7,800 +0.14(+1.59%)
Jul 12, 2004 9.115 9.195 9.078 9.105 52,200 -0.13(-1.43%)
Jul 09, 2004 9.188 9.258 9.178 9.238 34,600 +0.01(+0.11%)
Jul 08, 2004 9.322 9.572 9.152 9.227 16,000 -0.14(-1.47%)
Jul 07, 2004 9.625 9.648 9.280 9.365 40,200 -0.31(-3.20%)
Jul 06, 2004 9.895 9.895 9.675 9.675 4,200 -0.20(-2.03%)
Jul 02, 2004 9.875 9.875 9.875 9.875 400 -0.03(-0.25%)
Jul 01, 2004 9.912 9.950 9.900 9.900 40,200 -0.02(-0.20%)
Jun 30, 2004 9.850 9.942 9.848 9.920 8,000 +0.04(+0.38%)
Jun 29, 2004 10.00 10.06 9.883 9.883 7,200 -0.10(-1.00%)
Jun 28, 2004 9.998 10.06 9.977 9.982 10,400 -0.02(-0.15%)
Jun 25, 2004 9.998 10.00 9.936 9.998 10,200 +0.00(+0.00%)
Jun 24, 2004 10.03 10.03 9.985 9.998 7,000 -0.00(-0.02%)
Jun 23, 2004 10.06 10.08 9.998 10.00 16,800 +0.00(+0.00%)
Jun 22, 2004 10.06 10.06 9.970 10.00 23,000 +0.00(+0.03%)
Jun 21, 2004 10.12 10.12 9.998 9.998 35,200 +0.00(+0.00%)
Jun 18, 2004 9.995 10.09 9.940 9.998 10,400 -0.03(-0.27%)
Jun 17, 2004 10.06 10.09 9.995 10.03 85,800 +0.00(+0.00%)
Jun 16, 2004 10.00 10.03 10.00 10.03 3,000 +0.05(+0.53%)
Jun 15, 2004 9.940 10.06 9.940 9.973 70,400 -0.06(-0.62%)
Jun 14, 2004 10.12 10.13 9.970 10.04 42,400 -0.18(-1.74%)
Jun 10, 2004 10.15 10.24 10.15 10.21 7,000 +0.11(+1.11%)
Jun 09, 2004 10.16 10.16 10.00 10.10 3,400 -0.03(-0.25%)
Jun 08, 2004 10.16 10.16 10.04 10.12 3,600 -0.01(-0.12%)
Jun 07, 2004 10.00 10.14 9.965 10.14 36,000 +0.14(+1.37%)
Jun 04, 2004 10.03 10.03 9.925 10.00 67,600 -0.03(-0.25%)
Jun 03, 2004 9.750 10.15 9.750 10.03 41,600 +0.28(+2.85%)
Jun 02, 2004 9.512 9.748 9.500 9.748 36,600 +0.27(+2.79%)
Jun 01, 2004 9.500 9.518 9.440 9.482 31,000 -0.00(-0.02%)
May 28, 2004 9.443 9.550 9.443 9.485 23,000 +0.11(+1.17%)
May 27, 2004 9.400 9.400 9.238 9.375 31,400 +0.02(+0.16%)
May 26, 2004 9.375 9.400 9.320 9.360 13,400 -0.02(-0.16%)
May 25, 2004 9.300 9.398 9.250 9.375 22,600 +0.03(+0.27%)
May 24, 2004 9.275 9.370 9.270 9.350 141,600 +0.10(+1.08%)
May 21, 2004 9.000 9.250 9.000 9.250 35,400 +0.24(+2.66%)
May 20, 2004 8.805 9.020 8.805 9.010 27,000 +0.16(+1.81%)
May 19, 2004 8.902 8.928 8.795 8.850 92,000 -0.01(-0.06%)
May 18, 2004 9.043 9.043 8.832 8.855 43,200 -0.12(-1.31%)
May 17, 2004 9.158 9.158 8.750 8.973 55,400 -0.27(-2.95%)
May 14, 2004 9.500 9.500 9.168 9.245 123,000 -0.31(-3.27%)
May 13, 2004 9.752 9.758 9.533 9.557 35,800 -0.22(-2.23%)
May 12, 2004 9.970 9.970 9.615 9.775 59,600 +0.01(+0.13%)
May 11, 2004 9.750 9.825 9.703 9.762 4,200 -0.01(-0.08%)
May 10, 2004 9.812 9.893 9.755 9.770 22,000 +0.01(+0.08%)
May 07, 2004 9.850 9.893 9.748 9.762 22,800 -0.14(-1.41%)
May 06, 2004 9.977 10.00 9.828 9.902 12,600 -0.11(-1.10%)
May 05, 2004 10.01 10.03 9.983 10.01 30,400 +0.01(+0.12%)
May 04, 2004 9.970 10.00 9.900 10.00 11,000 +0.04(+0.43%)
May 03, 2004 9.850 9.960 9.850 9.957 14,600 +0.07(+0.71%)
Apr 30, 2004 9.975 10.00 9.755 9.887 62,400 -0.13(-1.30%)
Apr 29, 2004 10.30 10.30 10.02 10.02 27,600 +0.02(+0.15%)
Apr 28, 2004 10.06 10.06 9.935 10.00 23,200 -0.07(-0.69%)
Apr 27, 2004 10.12 10.12 10.02 10.07 32,600 -0.03(-0.30%)
Apr 26, 2004 10.00 10.25 10.000 10.10 119,800 +0.10(+1.02%)
Apr 23, 2004 10.00 10.01 9.943 10.00 48,000 +0.00(+0.00%)
Apr 22, 2004 10.00 10.02 9.985 10.00 97,000 +0.00(+0.00%)
Apr 21, 2004 10.00 10.01 9.922 10.00 381,400 +0.01(+0.10%)
Apr 20, 2004 9.975 10.00 9.975 9.990 12,000 +0.00(+0.03%)
Apr 19, 2004 10.00 10.00 9.857 9.988 21,000 -0.01(-0.10%)
Apr 16, 2004 9.750 9.998 9.648 9.998 19,400 +0.26(+2.67%)
Apr 15, 2004 9.723 9.738 9.723 9.738 7,600 +0.19(+1.94%)
Apr 14, 2004 9.550 9.623 9.550 9.553 2,800 -0.06(-0.62%)
Apr 13, 2004 9.288 9.650 9.288 9.613 6,600 +0.24(+2.53%)
Apr 12, 2004 9.500 9.502 9.375 9.375 2,000 -0.18(-1.83%)
Apr 08, 2004 9.500 9.550 9.460 9.550 5,400 +0.18(+1.87%)
Apr 07, 2004 9.310 9.485 9.310 9.375 9,600 +0.03(+0.27%)
Apr 06, 2004 9.418 9.463 9.250 9.350 18,800 -0.05(-0.56%)
Apr 05, 2004 8.950 9.625 8.950 9.403 27,600 +0.15(+1.65%)
Apr 02, 2004 9.375 9.375 9.188 9.250 21,400 -0.10(-1.07%)
Apr 01, 2004 9.150 9.400 9.150 9.350 43,800 +0.14(+1.49%)
Mar 31, 2004 8.900 9.250 8.800 9.213 62,600 +0.34(+3.80%)
Mar 30, 2004 9.193 9.250 8.822 8.875 100,800 -0.24(-2.63%)
Mar 29, 2004 9.140 9.300 9.113 9.115 82,600 -0.02(-0.25%)
Mar 26, 2004 9.350 9.350 9.137 9.137 12,200 -0.11(-1.22%)
Mar 25, 2004 9.300 9.350 9.250 9.250 13,000 +0.00(+0.00%)
Mar 24, 2004 9.275 9.275 9.250 9.250 1,400 -0.06(-0.67%)
Mar 23, 2004 9.358 9.450 9.312 9.312 48,000 -0.05(-0.53%)
Mar 22, 2004 9.475 9.475 9.250 9.363 71,400 -0.11(-1.14%)
Mar 19, 2004 9.525 9.525 9.453 9.470 9,400 -0.05(-0.58%)
Mar 18, 2004 9.500 9.525 9.425 9.525 3,800 +0.03(+0.26%)
Mar 17, 2004 9.425 9.588 9.425 9.500 31,400 -0.01(-0.11%)
Mar 16, 2004 9.488 9.510 9.425 9.510 5,400 -0.00(-0.03%)
Mar 15, 2004 9.547 9.547 9.500 9.512 2,000 -0.04(-0.37%)
Mar 12, 2004 9.525 9.547 9.488 9.547 5,200 +0.03(+0.34%)
Mar 11, 2004 9.498 9.520 9.425 9.515 28,000 +0.03(+0.29%)
Mar 10, 2004 9.375 9.560 9.375 9.488 43,800 -0.01(-0.16%)
Mar 09, 2004 9.387 9.550 9.387 9.502 6,600 +0.10(+1.09%)
Mar 08, 2004 9.137 9.443 9.137 9.400 11,200 +0.13(+1.40%)
Mar 05, 2004 9.252 9.453 9.225 9.270 75,600 +0.03(+0.35%)
Mar 04, 2004 9.195 9.295 9.057 9.238 20,200 +0.03(+0.30%)
Mar 03, 2004 9.312 9.450 9.200 9.210 21,200 -0.06(-0.65%)
Mar 02, 2004 9.450 9.482 9.270 9.270 20,200 -0.04(-0.46%)
Mar 01, 2004 9.750 9.750 9.312 9.312 19,000 -0.13(-1.35%)
Feb 27, 2004 9.625 9.625 9.348 9.440 62,600 +0.05(+0.59%)
Feb 26, 2004 9.500 9.535 9.361 9.385 9,200 -0.02(-0.16%)
Feb 25, 2004 9.350 9.500 9.350 9.400 19,000 +0.02(+0.24%)
Feb 24, 2004 9.500 9.525 9.375 9.377 20,000 -0.14(-1.45%)
Feb 23, 2004 10.20 10.20 9.500 9.515 11,800 -0.16(-1.68%)
Feb 20, 2004 10.00 10.00 9.670 9.678 2,600 -0.07(-0.74%)
Feb 19, 2004 9.875 10.24 9.613 9.750 39,800 -0.06(-0.64%)
Feb 18, 2004 9.250 9.945 9.068 9.812 33,200 +0.54(+5.79%)
Feb 17, 2004 9.315 9.370 9.275 9.275 2,800 -0.05(-0.54%)
Feb 13, 2004 9.550 9.712 9.313 9.325 10,200 -0.15(-1.58%)
Feb 12, 2004 9.938 9.938 9.443 9.475 56,200 -0.03(-0.26%)
Feb 11, 2004 10.00 10.00 9.500 9.500 91,400 -0.45(-4.52%)
Feb 10, 2004 9.008 10.15 8.775 9.950 194,600 +0.98(+10.87%)
Feb 09, 2004 8.758 8.982 8.750 8.975 25,400 +0.12(+1.41%)
Feb 06, 2004 8.842 8.870 8.800 8.850 6,000 -0.02(-0.22%)
Feb 05, 2004 8.925 8.963 8.820 8.870 6,400 -0.03(-0.34%)
Feb 04, 2004 8.375 9.008 8.312 8.900 29,600 +0.53(+6.27%)
Feb 03, 2004 8.225 8.485 8.107 8.375 7,000 +0.20(+2.45%)
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.