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

Pool Corp (NQ: POOL )

374.21 +1.21 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 6.241 6.336 6.210 6.318 305,467 +0.09(+1.39%)
Jul 30, 2003 6.292 6.292 6.156 6.231 534,840 -0.02(-0.36%)
Jul 29, 2003 6.184 6.285 6.152 6.254 616,116 +0.06(+1.00%)
Jul 28, 2003 6.238 6.238 6.160 6.192 1,051,134 -0.05(-0.73%)
Jul 25, 2003 6.148 6.285 6.119 6.238 884,218 +0.05(+0.87%)
Jul 24, 2003 5.896 6.220 5.896 6.184 1,735,434 +0.33(+5.56%)
Jul 23, 2003 5.777 5.883 5.752 5.858 754,121 +0.05(+0.81%)
Jul 22, 2003 5.936 5.954 5.713 5.811 644,753 -0.04(-0.61%)
Jul 21, 2003 5.834 5.922 5.695 5.847 428,199 +0.02(+0.28%)
Jul 18, 2003 5.806 5.834 5.756 5.831 116,459 +0.05(+0.85%)
Jul 17, 2003 5.932 5.933 5.769 5.782 443,472 -0.15(-2.55%)
Jul 16, 2003 5.850 5.964 5.842 5.933 526,385 +0.08(+1.42%)
Jul 15, 2003 5.980 5.980 5.834 5.850 639,844 -0.10(-1.64%)
Jul 14, 2003 5.689 5.989 5.687 5.948 634,935 +0.24(+4.29%)
Jul 11, 2003 5.573 5.744 5.573 5.703 726,847 +0.13(+2.34%)
Jul 10, 2003 5.617 5.622 5.554 5.573 207,826 -0.04(-0.78%)
Jul 09, 2003 5.585 5.633 5.547 5.617 255,283 +0.03(+0.52%)
Jul 08, 2003 5.541 5.646 5.524 5.588 455,200 +0.02(+0.44%)
Jul 07, 2003 5.475 5.578 5.459 5.563 172,097 +0.11(+2.00%)
Jul 03, 2003 5.448 5.500 5.448 5.454 98,185 -0.03(-0.56%)
Jul 02, 2003 5.448 5.500 5.433 5.485 399,840 +0.04(+0.69%)
Jul 01, 2003 5.601 5.604 5.342 5.448 825,306 -0.16(-2.79%)
Jun 30, 2003 5.606 5.681 5.581 5.604 1,152,592 +0.00(+0.00%)
Jun 27, 2003 5.451 5.651 5.438 5.604 921,310 +0.12(+2.17%)
Jun 26, 2003 5.400 5.513 5.334 5.485 469,382 +0.11(+2.00%)
Jun 25, 2003 5.290 5.378 5.290 5.378 250,373 +0.08(+1.54%)
Jun 24, 2003 5.288 5.368 5.215 5.296 256,101 -0.03(-0.61%)
Jun 23, 2003 5.435 5.464 5.296 5.329 798,305 -0.15(-2.79%)
Jun 20, 2003 5.438 5.490 5.361 5.482 379,106 -0.01(-0.15%)
Jun 19, 2003 5.433 5.501 5.433 5.490 258,556 +0.06(+1.02%)
Jun 18, 2003 5.412 5.498 5.397 5.435 270,011 -0.04(-0.71%)
Jun 17, 2003 5.443 5.475 5.407 5.474 352,105 +0.06(+1.02%)
Jun 16, 2003 5.365 5.435 5.358 5.418 322,649 +0.07(+1.34%)
Jun 13, 2003 5.378 5.420 5.337 5.347 238,918 -0.03(-0.58%)
Jun 12, 2003 5.316 5.492 5.316 5.378 968,494 +0.08(+1.42%)
Jun 11, 2003 5.226 5.315 5.169 5.302 167,734 +0.06(+1.05%)
Jun 10, 2003 5.195 5.286 5.195 5.247 271,102 +0.03(+0.53%)
Jun 09, 2003 5.205 5.278 5.198 5.220 738,302 -0.01(-0.24%)
Jun 06, 2003 5.254 5.275 5.167 5.232 457,109 -0.01(-0.11%)
Jun 05, 2003 5.249 5.263 5.169 5.237 411,016 +0.02(+0.47%)
Jun 04, 2003 5.118 5.263 5.118 5.213 252,555 +0.08(+1.65%)
Jun 03, 2003 5.092 5.143 5.052 5.128 576,569 +0.00(+0.00%)
Jun 02, 2003 5.254 5.296 5.086 5.128 578,478 -0.12(-2.30%)
May 30, 2003 5.215 5.294 5.210 5.249 484,383 +0.06(+1.16%)
May 29, 2003 5.167 5.236 5.148 5.189 526,385 +0.02(+0.41%)
May 28, 2003 5.078 5.167 5.060 5.167 277,647 +0.03(+0.67%)
May 27, 2003 5.052 5.156 5.019 5.133 334,377 +0.07(+1.32%)
May 23, 2003 5.035 5.091 5.032 5.066 196,917 +0.00(+0.06%)
May 22, 2003 5.019 5.084 5.019 5.063 293,193 +0.04(+0.84%)
May 21, 2003 4.988 5.065 4.972 5.021 423,017 +0.01(+0.16%)
May 20, 2003 4.986 5.047 4.970 5.013 367,924 +0.01(+0.20%)
May 19, 2003 5.092 5.117 4.920 5.003 804,578 -0.09(-1.73%)
May 16, 2003 5.130 5.136 5.035 5.091 337,650 -0.07(-1.36%)
May 15, 2003 5.159 5.246 5.117 5.161 311,467 -0.01(-0.28%)
May 14, 2003 5.141 5.177 5.101 5.176 592,115 +0.07(+1.41%)
May 13, 2003 5.149 5.166 5.076 5.104 423,835 -0.06(-1.20%)
May 12, 2003 5.114 5.174 5.099 5.166 562,932 +0.05(+0.96%)
May 09, 2003 5.092 5.135 5.057 5.117 470,473 +0.05(+0.97%)
May 08, 2003 5.384 5.384 5.034 5.068 1,556,791 -0.32(-6.01%)
May 07, 2003 5.482 5.524 5.387 5.392 510,020 -0.11(-2.04%)
May 06, 2003 5.485 5.544 5.418 5.505 470,746 +0.00(+0.09%)
May 05, 2003 5.490 5.593 5.449 5.500 790,123 +0.02(+0.33%)
May 02, 2003 5.231 5.506 5.231 5.482 1,084,408 +0.24(+4.54%)
May 01, 2003 5.433 5.433 5.234 5.244 548,477 -0.14(-2.51%)
Apr 30, 2003 5.316 5.637 5.249 5.379 1,304,235 +0.06(+1.20%)
Apr 29, 2003 5.180 5.387 5.141 5.316 897,036 +0.18(+3.42%)
Apr 28, 2003 5.014 5.171 4.972 5.140 657,845 +0.15(+3.04%)
Apr 25, 2003 5.092 5.174 4.872 4.988 1,124,773 -0.16(-3.16%)
Apr 24, 2003 4.889 5.213 4.889 5.151 1,572,882 +0.25(+5.19%)
Apr 23, 2003 4.995 5.053 4.894 4.897 606,843 -0.15(-2.91%)
Apr 22, 2003 5.035 5.065 5.004 5.044 433,654 +0.02(+0.49%)
Apr 21, 2003 5.053 5.068 5.011 5.019 615,297 -0.03(-0.68%)
Apr 17, 2003 5.092 5.109 5.027 5.053 398,198 +0.02(+0.36%)
Apr 16, 2003 5.066 5.133 4.995 5.035 178,370 -0.02(-0.45%)
Apr 15, 2003 5.065 5.065 5.019 5.058 445,109 +0.02(+0.45%)
Apr 14, 2003 4.970 5.114 4.965 5.035 532,658 +0.11(+2.15%)
Apr 11, 2003 4.889 4.965 4.889 4.929 501,293 +0.07(+1.51%)
Apr 10, 2003 4.897 4.898 4.809 4.856 440,745 -0.02(-0.33%)
Apr 09, 2003 4.946 5.006 4.837 4.872 378,288 -0.10(-2.06%)
Apr 08, 2003 5.070 5.076 4.941 4.975 393,288 -0.10(-2.02%)
Apr 07, 2003 5.014 5.244 4.967 5.078 560,204 +0.13(+2.67%)
Apr 04, 2003 5.068 5.068 4.926 4.946 295,103 -0.09(-1.75%)
Apr 03, 2003 5.032 5.130 4.993 5.034 489,565 -0.04(-0.80%)
Apr 02, 2003 4.944 5.149 4.926 5.074 710,483 +0.14(+2.77%)
Apr 01, 2003 4.824 4.954 4.812 4.938 556,931 +0.10(+1.99%)
Mar 31, 2003 4.773 4.949 4.692 4.841 951,595 +0.01(+0.13%)
Mar 28, 2003 4.833 4.848 4.773 4.835 287,859 +0.00(+0.03%)
Mar 27, 2003 4.752 4.897 4.656 4.833 345,573 +0.05(+0.95%)
Mar 26, 2003 4.781 4.820 4.727 4.788 215,976 +0.01(+0.27%)
Mar 25, 2003 4.581 4.848 4.564 4.775 582,165 +0.13(+2.88%)
Mar 24, 2003 4.687 4.726 4.568 4.641 255,656 -0.15(-3.23%)
Mar 21, 2003 4.713 4.897 4.703 4.796 569,625 +0.12(+2.65%)
Mar 20, 2003 4.548 4.672 4.498 4.672 281,149 +0.12(+2.58%)
Mar 19, 2003 4.620 4.620 4.546 4.555 446,775 -0.05(-0.99%)
Mar 18, 2003 4.563 4.615 4.529 4.600 41,701,708 +0.04(+0.82%)
Mar 17, 2003 4.408 4.563 4.397 4.563 328,197 +0.15(+3.51%)
Mar 14, 2003 4.341 4.439 4.310 4.408 339,226 +0.02(+0.56%)
Mar 13, 2003 4.237 4.398 4.204 4.384 360,832 +0.17(+4.14%)
Mar 12, 2003 4.155 4.230 4.155 4.209 265,369 +0.02(+0.47%)
Mar 11, 2003 4.181 4.196 4.144 4.190 527,748 +0.03(+0.82%)
Mar 10, 2003 4.318 4.318 4.133 4.155 440,199 -0.14(-3.19%)
Mar 07, 2003 4.250 4.309 4.240 4.292 294,012 +0.01(+0.19%)
Mar 06, 2003 4.320 4.333 4.242 4.284 589,387 -0.07(-1.50%)
Mar 05, 2003 4.359 4.392 4.282 4.349 433,654 -0.04(-0.82%)
Mar 04, 2003 4.375 4.432 4.357 4.385 421,926 -0.01(-0.33%)
Mar 03, 2003 4.481 4.530 4.393 4.400 244,646 -0.07(-1.46%)
Feb 28, 2003 4.449 4.530 4.397 4.465 378,288 +0.03(+0.70%)
Feb 27, 2003 4.326 4.445 4.325 4.434 412,926 +0.06(+1.30%)
Feb 26, 2003 4.455 4.455 4.344 4.377 831,579 -0.09(-2.11%)
Feb 25, 2003 4.302 4.473 4.253 4.472 349,923 +0.15(+3.35%)
Feb 24, 2003 4.302 4.333 4.278 4.326 450,018 +0.02(+0.42%)
Feb 21, 2003 4.274 4.309 4.237 4.309 383,197 +0.02(+0.57%)
Feb 20, 2003 4.317 4.317 4.240 4.284 405,289 +0.00(+0.08%)
Feb 19, 2003 4.333 4.335 4.214 4.281 411,835 -0.05(-1.13%)
Feb 18, 2003 4.393 4.410 4.258 4.330 559,932 -0.07(-1.56%)
Feb 14, 2003 4.237 4.408 4.235 4.398 401,743 +0.15(+3.65%)
Feb 13, 2003 4.400 4.416 4.090 4.243 2,701,747 -0.16(-3.56%)
Feb 12, 2003 4.424 4.432 4.392 4.400 257,192 -0.03(-0.66%)
Feb 11, 2003 4.392 4.467 4.392 4.429 475,383 +0.04(+0.85%)
Feb 10, 2003 4.384 4.408 4.367 4.392 400,925 -0.02(-0.41%)
Feb 07, 2003 4.367 4.473 4.367 4.410 428,744 -0.01(-0.15%)
Feb 06, 2003 4.488 4.555 4.343 4.416 307,648 -0.09(-1.99%)
Feb 05, 2003 4.543 4.571 4.486 4.506 356,469 -0.00(-0.07%)
Feb 04, 2003 4.620 4.620 4.489 4.509 492,020 -0.10(-2.08%)
Feb 03, 2003 4.512 4.626 4.512 4.605 291,011 +0.09(+1.91%)
Jan 31, 2003 4.468 4.576 4.468 4.519 361,651 +0.03(+0.65%)
Jan 30, 2003 4.548 4.614 4.441 4.489 524,244 -0.03(-0.72%)
Jan 29, 2003 4.516 4.604 4.481 4.522 587,478 -0.02(-0.36%)
Jan 28, 2003 4.498 4.546 4.498 4.538 472,382 +0.03(+0.72%)
Jan 27, 2003 4.522 4.553 4.481 4.506 591,569 -0.04(-0.97%)
Jan 24, 2003 4.564 4.573 4.512 4.550 280,647 -0.02(-0.36%)
Jan 23, 2003 4.595 4.615 4.555 4.566 441,018 -0.02(-0.36%)
Jan 22, 2003 4.641 4.670 4.560 4.582 450,018 -0.06(-1.30%)
Jan 21, 2003 4.726 4.789 4.636 4.643 384,561 -0.10(-2.04%)
Jan 17, 2003 4.783 4.807 4.734 4.739 342,014 -0.02(-0.40%)
Jan 16, 2003 4.766 4.797 4.718 4.758 641,753 +0.01(+0.17%)
Jan 15, 2003 4.807 4.850 4.726 4.750 521,203 -0.06(-1.25%)
Jan 14, 2003 4.929 4.938 4.750 4.810 296,193 -0.08(-1.63%)
Jan 13, 2003 4.995 5.001 4.864 4.890 225,554 -0.08(-1.54%)
Jan 10, 2003 4.824 4.970 4.824 4.967 268,647 +0.07(+1.53%)
Jan 09, 2003 4.791 4.938 4.791 4.892 463,655 +0.11(+2.28%)
Jan 08, 2003 4.848 4.848 4.709 4.783 315,012 -0.08(-1.68%)
Jan 07, 2003 4.872 4.889 4.711 4.864 383,470 +0.02(+0.40%)
Jan 06, 2003 4.807 4.877 4.762 4.845 333,013 +0.07(+1.47%)
Jan 03, 2003 4.889 4.921 4.768 4.775 222,827 -0.15(-2.98%)
Jan 02, 2003 4.791 4.938 4.734 4.921 715,120 +0.16(+3.42%)
Dec 31, 2002 4.685 4.806 4.685 4.758 776,213 +0.02(+0.41%)
Dec 30, 2002 4.815 4.866 4.692 4.739 372,287 -0.08(-1.59%)
Dec 27, 2002 4.952 4.965 4.789 4.815 298,921 -0.01(-0.24%)
Dec 26, 2002 4.872 4.947 4.791 4.827 311,467 -0.03(-0.54%)
Dec 24, 2002 4.815 4.905 4.815 4.853 156,824 +0.00(+0.00%)
Dec 23, 2002 4.986 4.946 4.872 4.853 507,020 -0.11(-2.20%)
Dec 20, 2002 4.986 5.011 4.872 4.962 396,016 +0.03(+0.66%)
Dec 19, 2002 4.986 5.066 4.898 4.929 249,282 -0.03(-0.69%)
Dec 18, 2002 5.125 5.125 4.929 4.964 367,378 -0.12(-2.43%)
Dec 17, 2002 5.149 5.206 5.081 5.088 246,282 -0.04(-0.79%)
Dec 16, 2002 5.044 5.195 5.011 5.128 473,201 +0.11(+2.27%)
Dec 13, 2002 5.117 5.193 5.011 5.014 502,656 -0.09(-1.72%)
Dec 12, 2002 5.061 5.135 5.045 5.102 261,556 +0.06(+1.13%)
Dec 11, 2002 5.008 5.099 4.931 5.045 273,829 +0.04(+0.75%)
Dec 10, 2002 4.929 5.047 4.889 5.008 485,747 +0.13(+2.60%)
Dec 09, 2002 4.996 4.998 4.848 4.881 407,471 -0.10(-1.93%)
Dec 06, 2002 4.889 4.996 4.859 4.977 349,377 +0.06(+1.29%)
Dec 05, 2002 4.894 4.913 4.877 4.913 297,284 +0.02(+0.40%)
Dec 04, 2002 5.034 5.034 4.819 4.894 815,487 -0.15(-2.98%)
Dec 03, 2002 5.086 5.198 4.970 5.044 1,009,132 -0.04(-0.80%)
Dec 02, 2002 5.161 5.263 5.011 5.084 685,391 -0.05(-0.98%)
Nov 29, 2002 5.073 5.215 5.073 5.135 285,011 +0.06(+1.22%)
Nov 27, 2002 4.905 5.081 4.905 5.073 584,478 +0.15(+3.11%)
Nov 26, 2002 4.872 4.970 4.864 4.920 393,834 +0.02(+0.33%)
Nov 25, 2002 4.770 4.929 4.757 4.903 458,473 +0.11(+2.24%)
Nov 22, 2002 4.775 4.887 4.687 4.796 711,029 -0.10(-2.10%)
Nov 21, 2002 4.605 4.898 4.576 4.898 501,020 +0.29(+6.26%)
Nov 20, 2002 4.579 4.643 4.564 4.610 438,290 +0.01(+0.25%)
Nov 19, 2002 4.644 4.685 4.571 4.599 376,651 -0.07(-1.40%)
Nov 18, 2002 4.749 4.857 4.612 4.664 596,751 -0.14(-2.95%)
Nov 15, 2002 4.780 4.848 4.696 4.806 445,927 +0.02(+0.34%)
Nov 14, 2002 4.791 4.887 4.719 4.789 383,742 -0.01(-0.20%)
Nov 13, 2002 4.732 4.801 4.654 4.799 464,746 +0.07(+1.42%)
Nov 12, 2002 4.652 4.807 4.652 4.732 574,659 +0.04(+0.83%)
Nov 11, 2002 4.947 4.947 4.579 4.693 1,557,336 -0.28(-5.70%)
Nov 08, 2002 4.907 5.039 4.889 4.977 244,100 -0.00(-0.03%)
Nov 07, 2002 4.978 5.122 4.907 4.978 333,831 -0.07(-1.32%)
Nov 06, 2002 4.951 5.081 4.885 5.045 936,311 +0.06(+1.24%)
Nov 05, 2002 5.050 5.076 4.959 4.983 1,096,408 -0.07(-1.29%)
Nov 04, 2002 4.848 5.068 4.840 5.048 1,458,332 +0.21(+4.31%)
Nov 01, 2002 4.683 4.856 4.670 4.840 647,753 +0.20(+4.21%)
Oct 31, 2002 4.595 4.685 4.573 4.644 321,043 +0.02(+0.46%)
Oct 30, 2002 4.489 4.677 4.489 4.623 384,561 +0.11(+2.53%)
Oct 29, 2002 4.499 4.555 4.432 4.509 628,389 -0.03(-0.60%)
Oct 28, 2002 4.626 4.637 4.561 4.536 541,385 -0.11(-2.29%)
Oct 25, 2002 4.612 4.643 4.573 4.643 334,922 +0.07(+1.46%)
Oct 24, 2002 4.594 4.742 4.571 4.576 382,652 -0.05(-1.12%)
Oct 23, 2002 4.589 4.644 4.524 4.628 342,559 +0.06(+1.39%)
Oct 22, 2002 4.524 4.662 4.520 4.564 474,837 +0.00(+0.04%)
Oct 21, 2002 4.476 4.579 4.400 4.563 470,201 +0.08(+1.85%)
Oct 18, 2002 4.480 4.481 4.361 4.480 491,474 +0.01(+0.15%)
Oct 17, 2002 4.317 4.473 4.317 4.473 685,440 +0.22(+5.08%)
Oct 16, 2002 4.111 4.344 3.935 4.256 1,399,268 +0.07(+1.59%)
Oct 15, 2002 4.481 4.678 4.141 4.190 2,753,840 -0.20(-4.53%)
Oct 14, 2002 4.318 4.388 4.237 4.388 584,751 +0.10(+2.28%)
Oct 11, 2002 4.263 4.351 4.263 4.291 552,022 +0.05(+1.27%)
Oct 10, 2002 4.222 4.326 4.188 4.237 963,115 +0.01(+0.19%)
Oct 09, 2002 4.194 4.286 4.188 4.229 476,474 +0.03(+0.78%)
Oct 08, 2002 4.100 4.253 4.098 4.196 517,930 +0.07(+1.78%)
Oct 07, 2002 4.181 4.250 4.092 4.123 665,481 -0.09(-2.17%)
Oct 04, 2002 4.343 4.424 4.201 4.214 635,207 -0.14(-3.15%)
Oct 03, 2002 4.445 4.525 4.348 4.351 461,746 -0.07(-1.69%)
Oct 02, 2002 4.677 4.726 4.426 4.426 948,311 -0.27(-5.82%)
Oct 01, 2002 4.449 4.718 4.334 4.699 1,141,410 +0.23(+5.21%)
Sep 30, 2002 4.384 4.507 4.256 4.467 1,045,951 +0.09(+2.12%)
Sep 27, 2002 4.535 4.546 4.370 4.374 784,395 -0.15(-3.28%)
Sep 26, 2002 4.367 4.555 4.361 4.522 1,413,330 +0.15(+3.35%)
Sep 25, 2002 4.289 4.400 4.224 4.375 779,197 +0.09(+1.98%)
Sep 24, 2002 4.204 4.349 4.164 4.290 1,382,418 +0.05(+1.18%)
Sep 23, 2002 4.139 4.253 4.133 4.240 642,768 +0.04(+0.89%)
Sep 20, 2002 4.125 4.247 4.124 4.203 818,709 +0.12(+2.83%)
Sep 19, 2002 4.203 4.284 4.087 4.087 1,768,463 -0.12(-2.79%)
Sep 18, 2002 4.217 4.317 4.090 4.204 1,199,503 -0.05(-1.22%)
Sep 17, 2002 4.540 4.546 4.230 4.256 2,036,960 -0.35(-7.57%)
Sep 16, 2002 4.656 4.742 4.564 4.605 262,600 -0.06(-1.36%)
Sep 13, 2002 4.604 4.711 4.532 4.669 350,518 +0.04(+0.84%)
Sep 12, 2002 4.683 4.683 4.584 4.630 244,171 -0.03(-0.66%)
Sep 11, 2002 4.816 4.854 4.652 4.661 373,924 -0.20(-4.03%)
Sep 10, 2002 4.726 4.856 4.726 4.856 933,174 +0.13(+2.65%)
Sep 09, 2002 4.620 4.775 4.516 4.731 428,793 +0.13(+2.80%)
Sep 06, 2002 4.511 4.604 4.506 4.602 237,555 +0.15(+3.25%)
Sep 05, 2002 4.494 4.543 4.312 4.457 474,837 -0.08(-1.80%)
Sep 04, 2002 4.286 4.582 4.286 4.538 420,153 +0.18(+4.15%)
Sep 03, 2002 4.496 4.496 4.279 4.357 364,765 -0.14(-3.19%)
Aug 30, 2002 4.563 4.569 4.498 4.501 330,831 -0.04(-0.79%)
Aug 29, 2002 4.426 4.560 4.416 4.537 407,471 +0.07(+1.64%)
Aug 28, 2002 4.356 4.529 4.335 4.463 710,210 +0.11(+2.55%)
Aug 27, 2002 4.522 4.522 4.351 4.353 978,858 -0.09(-2.02%)
Aug 26, 2002 4.514 4.639 4.432 4.442 992,767 -0.08(-1.69%)
Aug 23, 2002 4.578 4.641 4.485 4.519 621,570 -0.14(-3.04%)
Aug 22, 2002 4.566 4.662 4.563 4.661 469,655 +0.10(+2.25%)
Aug 21, 2002 4.489 4.654 4.489 4.558 768,511 +0.07(+1.53%)
Aug 20, 2002 4.480 4.489 4.351 4.489 44,865,472 -0.08(-1.79%)
Aug 16, 2002 4.504 4.587 4.367 4.571 775,346 +0.09(+2.11%)
Aug 15, 2002 4.273 4.502 4.269 4.476 934,669 +0.23(+5.49%)
Aug 14, 2002 4.080 4.263 4.080 4.243 1,098,317 +0.15(+3.58%)
Aug 13, 2002 4.098 4.188 4.074 4.097 913,128 -0.06(-1.45%)
Aug 12, 2002 4.204 4.204 4.049 4.157 265,647 +0.12(+3.07%)
Aug 07, 2002 4.115 4.196 3.994 4.033 1,487,515 +0.02(+0.57%)
Aug 06, 2002 3.952 4.103 3.873 4.010 709,992 +0.10(+2.54%)
Aug 05, 2002 4.023 4.023 3.865 3.911 1,216,958 -0.11(-2.68%)
Aug 02, 2002 4.084 4.090 3.984 4.019 2,129,356 -0.10(-2.41%)
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.