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

Avid Tech Inc (NQ: AVID )

27.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Nov 6, 2023 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 (%)
Sep 30, 2004 46.81 47.24 46.60 46.87 288,400 -0.20(-0.42%)
Sep 29, 2004 45.53 47.07 45.48 47.07 450,300 +1.48(+3.25%)
Sep 28, 2004 45.52 45.75 44.12 45.59 529,500 +0.09(+0.20%)
Sep 27, 2004 45.25 45.85 45.02 45.50 250,700 +0.05(+0.11%)
Sep 24, 2004 46.19 46.20 45.30 45.45 187,800 -0.82(-1.77%)
Sep 23, 2004 46.82 46.86 46.07 46.27 247,100 -0.71(-1.51%)
Sep 22, 2004 47.16 47.25 46.50 46.98 476,700 -0.35(-0.74%)
Sep 21, 2004 46.31 47.51 46.16 47.33 611,800 +1.19(+2.58%)
Sep 20, 2004 46.40 46.60 45.95 46.14 361,600 +0.14(+0.30%)
Sep 17, 2004 45.32 46.32 45.32 46.00 601,200 +0.45(+1.00%)
Sep 16, 2004 43.94 45.67 43.70 45.55 739,800 +1.68(+3.82%)
Sep 15, 2004 44.30 44.30 43.50 43.87 632,400 -0.64(-1.44%)
Sep 14, 2004 45.25 45.25 44.24 44.51 299,100 -0.63(-1.40%)
Sep 13, 2004 44.99 45.50 43.86 45.14 619,300 +0.82(+1.85%)
Sep 10, 2004 42.56 44.43 42.52 44.32 1,066,600 +1.81(+4.26%)
Sep 09, 2004 42.05 42.51 41.92 42.51 720,100 +0.42(+1.00%)
Sep 08, 2004 43.00 43.20 41.92 42.09 428,000 -0.91(-2.12%)
Sep 07, 2004 43.37 43.82 42.83 43.00 214,200 -0.44(-1.01%)
Sep 03, 2004 43.90 44.24 42.45 43.44 190,900 -0.84(-1.91%)
Sep 02, 2004 43.29 44.52 43.27 44.28 152,800 +0.54(+1.25%)
Sep 01, 2004 43.21 44.20 43.04 43.74 188,400 +0.47(+1.09%)
Aug 31, 2004 43.47 43.73 42.78 43.27 169,000 -0.12(-0.28%)
Aug 30, 2004 43.73 43.79 43.00 43.39 224,400 -0.31(-0.71%)
Aug 27, 2004 43.94 44.05 43.63 43.70 317,800 -0.17(-0.39%)
Aug 26, 2004 44.95 45.04 43.25 43.87 456,300 -1.17(-2.60%)
Aug 25, 2004 44.97 45.27 44.26 45.04 245,000 -0.09(-0.19%)
Aug 24, 2004 44.85 45.63 44.85 45.12 524,500 +0.27(+0.61%)
Aug 23, 2004 44.52 45.31 44.49 44.85 359,100 +0.52(+1.17%)
Aug 20, 2004 44.44 44.78 44.12 44.33 199,400 -0.21(-0.47%)
Aug 19, 2004 44.75 44.83 44.20 44.54 224,700 -0.13(-0.29%)
Aug 18, 2004 44.17 44.78 43.80 44.67 394,600 +0.46(+1.04%)
Aug 17, 2004 42.94 45.66 42.70 44.21 635,400 +1.49(+3.49%)
Aug 16, 2004 41.07 42.91 40.90 42.72 720,100 +1.20(+2.89%)
Aug 13, 2004 41.60 42.00 41.13 41.52 860,500 -0.73(-1.73%)
Aug 12, 2004 42.95 43.15 41.94 42.25 325,800 -0.69(-1.61%)
Aug 11, 2004 43.17 43.48 42.57 42.94 680,600 -1.09(-2.48%)
Aug 10, 2004 43.20 44.29 43.20 44.03 319,200 +0.74(+1.71%)
Aug 09, 2004 42.50 43.48 42.50 43.29 299,700 +0.49(+1.14%)
Aug 06, 2004 44.54 44.86 42.55 42.80 552,500 -2.15(-4.78%)
Aug 05, 2004 44.10 45.25 44.10 44.95 579,700 +0.64(+1.44%)
Aug 04, 2004 45.08 45.23 43.68 44.31 559,700 -0.64(-1.42%)
Aug 03, 2004 45.60 46.25 44.83 44.95 461,000 -1.44(-3.10%)
Aug 02, 2004 46.56 46.57 45.62 46.39 382,500 -0.35(-0.75%)
Jul 30, 2004 46.21 47.00 46.21 46.74 393,500 +0.26(+0.56%)
Jul 29, 2004 44.48 46.90 44.48 46.48 861,300 +1.81(+4.05%)
Jul 28, 2004 45.20 45.58 43.84 44.67 573,100 -0.66(-1.46%)
Jul 27, 2004 44.96 45.63 44.83 45.33 457,600 +0.37(+0.82%)
Jul 26, 2004 46.69 46.96 44.32 44.96 585,900 -1.69(-3.62%)
Jul 23, 2004 47.90 48.93 45.75 46.65 900,000 -0.51(-1.08%)
Jul 22, 2004 46.33 48.15 44.14 47.16 939,800 +1.06(+2.30%)
Jul 21, 2004 48.24 48.37 46.07 46.10 382,300 -1.89(-3.94%)
Jul 20, 2004 46.39 47.99 46.36 47.99 447,800 +1.56(+3.36%)
Jul 19, 2004 47.54 47.64 45.84 46.43 537,700 -0.91(-1.92%)
Jul 16, 2004 48.80 48.96 47.21 47.34 384,500 -1.16(-2.39%)
Jul 15, 2004 48.79 49.00 47.70 48.50 845,200 -0.82(-1.66%)
Jul 14, 2004 50.60 50.69 47.10 49.32 1,638,800 -1.49(-2.93%)
Jul 13, 2004 51.11 51.84 50.61 50.81 355,100 -0.43(-0.84%)
Jul 12, 2004 51.60 52.00 51.10 51.24 456,900 -0.64(-1.23%)
Jul 09, 2004 52.50 52.50 51.47 51.88 433,400 -0.23(-0.44%)
Jul 08, 2004 50.99 52.50 50.53 52.11 1,427,200 +2.13(+4.26%)
Jul 07, 2004 51.00 51.20 49.50 49.98 687,500 -1.33(-2.59%)
Jul 06, 2004 53.12 53.12 51.00 51.31 380,400 -1.68(-3.17%)
Jul 02, 2004 53.90 54.21 52.46 52.99 228,300 -1.00(-1.85%)
Jul 01, 2004 54.31 54.66 53.70 53.99 479,300 -0.58(-1.06%)
Jun 30, 2004 52.90 54.63 52.86 54.57 786,000 +1.57(+2.96%)
Jun 29, 2004 52.55 53.00 51.85 53.00 512,800 +0.84(+1.61%)
Jun 28, 2004 51.40 52.92 51.24 52.16 442,700 +0.51(+0.99%)
Jun 25, 2004 50.84 61.68 50.60 51.65 1,854,000 +1.05(+2.08%)
Jun 24, 2004 50.65 51.40 50.32 50.60 262,400 -0.25(-0.49%)
Jun 23, 2004 49.25 51.07 49.21 50.85 435,900 +1.36(+2.75%)
Jun 22, 2004 48.85 49.52 48.60 49.49 512,700 +0.49(+1.00%)
Jun 21, 2004 50.20 50.44 48.94 49.00 386,000 -1.36(-2.70%)
Jun 18, 2004 50.07 50.70 50.06 50.36 379,800 -0.27(-0.53%)
Jun 17, 2004 51.14 51.14 50.12 50.63 287,200 -0.21(-0.41%)
Jun 16, 2004 51.09 51.70 50.66 50.84 241,500 -0.53(-1.03%)
Jun 15, 2004 51.05 51.85 50.75 51.37 342,300 +0.68(+1.34%)
Jun 14, 2004 51.62 51.62 49.96 50.69 447,900 -1.05(-2.03%)
Jun 10, 2004 52.71 53.00 51.65 51.74 276,800 -0.76(-1.45%)
Jun 09, 2004 52.96 53.40 52.47 52.50 239,700 -0.74(-1.39%)
Jun 08, 2004 53.21 53.41 52.85 53.24 205,000 -0.26(-0.49%)
Jun 07, 2004 52.70 53.50 52.07 53.50 261,700 +1.19(+2.27%)
Jun 04, 2004 52.19 53.00 51.59 52.31 283,000 +0.81(+1.57%)
Jun 03, 2004 53.00 53.12 51.39 51.50 416,100 -1.63(-3.07%)
Jun 02, 2004 52.00 53.48 51.80 53.13 467,900 +1.11(+2.13%)
Jun 01, 2004 51.70 52.49 51.09 52.02 339,600 +0.00(+0.00%)
May 28, 2004 52.76 52.84 51.90 52.02 191,100 -0.61(-1.16%)
May 27, 2004 51.97 52.79 51.81 52.63 385,000 +0.45(+0.86%)
May 26, 2004 52.23 52.49 51.64 52.18 343,700 -0.23(-0.44%)
May 25, 2004 50.64 52.69 50.27 52.41 544,700 +1.83(+3.62%)
May 24, 2004 50.43 51.23 50.01 50.58 645,800 +0.28(+0.56%)
May 21, 2004 50.80 50.83 49.93 50.30 267,000 +0.10(+0.20%)
May 20, 2004 50.22 50.65 49.50 50.20 292,700 -0.02(-0.04%)
May 19, 2004 50.82 52.17 49.85 50.22 655,500 -0.35(-0.69%)
May 18, 2004 49.23 50.85 49.17 50.57 795,700 +1.98(+4.07%)
May 17, 2004 49.07 49.56 48.37 48.59 373,900 -1.08(-2.17%)
May 14, 2004 49.91 50.70 49.27 49.67 517,700 -0.60(-1.19%)
May 13, 2004 47.99 50.62 47.75 50.27 1,068,800 +2.90(+6.12%)
May 12, 2004 47.29 47.93 46.24 47.37 417,500 -0.32(-0.67%)
May 11, 2004 46.13 47.76 46.12 47.69 287,600 +1.42(+3.07%)
May 10, 2004 47.17 47.51 45.21 46.27 610,500 -0.96(-2.03%)
May 07, 2004 48.36 49.33 47.13 47.23 304,700 -1.26(-2.60%)
May 06, 2004 48.10 49.26 47.51 48.49 335,600 +0.24(+0.50%)
May 05, 2004 49.10 49.10 48.14 48.25 420,000 -0.60(-1.23%)
May 04, 2004 48.13 49.92 48.11 48.85 839,300 +0.86(+1.79%)
May 03, 2004 48.10 48.52 47.24 47.99 802,200 +0.33(+0.69%)
Apr 30, 2004 49.67 50.03 47.60 47.66 732,600 -2.01(-4.05%)
Apr 29, 2004 50.82 51.31 49.65 49.67 462,500 -1.33(-2.61%)
Apr 28, 2004 52.30 52.30 50.75 51.00 690,900 -1.42(-2.71%)
Apr 27, 2004 52.84 53.00 52.32 52.42 406,800 -0.56(-1.06%)
Apr 26, 2004 53.61 54.35 52.73 52.98 372,100 -0.50(-0.93%)
Apr 23, 2004 54.54 54.83 53.20 53.48 630,100 -1.28(-2.34%)
Apr 22, 2004 53.16 55.00 53.04 54.76 887,600 +1.79(+3.38%)
Apr 21, 2004 51.02 53.13 50.20 52.97 757,300 +2.00(+3.92%)
Apr 20, 2004 52.42 53.37 50.97 50.97 756,500 -1.65(-3.14%)
Apr 19, 2004 50.50 52.84 50.30 52.62 1,030,600 +1.99(+3.93%)
Apr 16, 2004 46.90 52.50 46.83 50.63 2,625,200 +5.19(+11.42%)
Apr 15, 2004 46.10 46.79 44.11 45.44 478,600 -0.89(-1.92%)
Apr 14, 2004 45.75 46.77 45.69 46.33 233,600 +0.41(+0.89%)
Apr 13, 2004 46.63 46.80 45.15 45.92 398,600 -0.60(-1.29%)
Apr 12, 2004 46.31 47.24 46.30 46.52 148,600 +0.10(+0.22%)
Apr 08, 2004 46.33 46.93 45.92 46.42 234,700 +0.62(+1.35%)
Apr 07, 2004 45.52 45.95 45.25 45.80 717,700 +0.10(+0.22%)
Apr 06, 2004 46.71 46.79 45.53 45.70 452,000 -1.49(-3.16%)
Apr 05, 2004 46.60 47.37 46.60 47.19 515,800 +0.45(+0.96%)
Apr 02, 2004 48.25 48.50 46.28 46.74 510,500 -0.62(-1.31%)
Apr 01, 2004 46.25 48.21 46.18 47.36 409,700 +1.23(+2.67%)
Mar 31, 2004 46.50 47.32 46.07 46.13 328,500 -0.18(-0.39%)
Mar 30, 2004 46.55 47.07 46.22 46.31 335,400 -0.41(-0.88%)
Mar 29, 2004 46.39 48.12 46.28 46.72 567,500 +0.57(+1.24%)
Mar 26, 2004 45.96 46.63 45.10 46.15 442,800 +0.21(+0.46%)
Mar 25, 2004 43.44 46.07 43.25 45.94 629,500 +2.77(+6.42%)
Mar 24, 2004 43.34 43.90 42.81 43.17 317,700 -0.07(-0.16%)
Mar 23, 2004 44.40 44.45 42.82 43.24 1,105,400 +0.47(+1.10%)
Mar 22, 2004 44.31 44.36 41.92 42.77 659,900 -1.83(-4.10%)
Mar 19, 2004 44.17 45.80 43.70 44.60 716,700 +0.82(+1.87%)
Mar 18, 2004 44.23 44.52 43.15 43.78 404,800 -0.37(-0.84%)
Mar 17, 2004 42.15 44.36 42.00 44.15 652,100 +2.32(+5.55%)
Mar 16, 2004 42.45 43.43 40.90 41.83 487,000 -0.28(-0.66%)
Mar 15, 2004 42.01 44.09 40.06 42.11 923,900 +1.58(+3.90%)
Mar 12, 2004 40.05 40.67 39.85 40.53 296,000 +0.71(+1.78%)
Mar 11, 2004 40.57 41.33 39.59 39.82 401,500 -1.09(-2.66%)
Mar 10, 2004 40.61 42.67 40.50 40.91 310,000 +0.09(+0.22%)
Mar 09, 2004 41.47 42.46 40.48 40.82 400,500 -0.94(-2.25%)
Mar 08, 2004 43.20 44.24 41.75 41.76 449,900 -1.68(-3.87%)
Mar 05, 2004 42.96 43.95 42.85 43.44 234,900 -0.07(-0.16%)
Mar 04, 2004 43.26 43.54 42.68 43.51 143,100 +0.50(+1.16%)
Mar 03, 2004 43.60 43.84 42.61 43.01 279,600 -0.59(-1.35%)
Mar 02, 2004 43.41 44.51 43.25 43.60 565,400 +0.35(+0.81%)
Mar 01, 2004 42.25 43.49 41.78 43.25 451,800 +0.78(+1.84%)
Feb 27, 2004 42.64 42.86 42.30 42.47 462,000 -0.46(-1.07%)
Feb 26, 2004 40.75 42.94 40.68 42.93 844,400 +1.98(+4.84%)
Feb 25, 2004 39.81 41.43 39.81 40.95 693,800 +1.03(+2.58%)
Feb 24, 2004 39.53 40.15 38.43 39.92 965,400 +0.37(+0.94%)
Feb 23, 2004 40.15 40.40 39.50 39.55 691,000 -0.46(-1.15%)
Feb 20, 2004 40.13 40.51 39.25 40.01 944,200 -0.06(-0.15%)
Feb 19, 2004 41.74 42.44 39.79 40.07 1,281,400 -1.82(-4.34%)
Feb 18, 2004 42.44 42.99 41.69 41.89 887,500 -0.73(-1.71%)
Feb 17, 2004 41.60 42.83 41.53 42.62 632,600 +1.37(+3.32%)
Feb 13, 2004 41.56 42.12 40.89 41.25 418,600 -0.23(-0.55%)
Feb 12, 2004 42.03 42.47 40.79 41.48 1,208,500 -0.77(-1.82%)
Feb 11, 2004 43.00 43.37 42.01 42.25 947,500 -0.66(-1.54%)
Feb 10, 2004 42.70 43.00 41.40 42.91 1,268,900 +0.23(+0.54%)
Feb 09, 2004 43.93 44.35 42.47 42.68 579,200 -1.43(-3.24%)
Feb 06, 2004 42.98 44.41 42.94 44.11 417,200 +1.11(+2.58%)
Feb 05, 2004 41.94 44.42 41.94 43.00 1,121,300 +1.07(+2.55%)
Feb 04, 2004 44.00 44.37 41.82 41.93 774,600 -1.93(-4.40%)
Feb 03, 2004 45.11 45.60 43.50 43.86 1,017,300 +0.41(+0.94%)
Feb 02, 2004 46.12 46.16 42.88 43.45 1,783,900 -3.59(-7.63%)
Jan 30, 2004 48.50 48.58 44.31 47.04 3,039,600 -1.93(-3.94%)
Jan 29, 2004 52.66 53.05 47.91 48.97 2,151,900 -4.13(-7.78%)
Jan 28, 2004 53.65 54.45 52.16 53.10 553,500 -0.57(-1.06%)
Jan 27, 2004 53.41 55.42 52.62 53.67 649,200 +0.12(+0.22%)
Jan 26, 2004 52.35 54.30 52.26 53.55 554,100 +0.98(+1.86%)
Jan 23, 2004 52.05 52.84 51.50 52.57 506,500 +0.65(+1.25%)
Jan 22, 2004 52.70 53.47 51.90 51.92 509,900 -0.93(-1.76%)
Jan 21, 2004 53.23 53.32 52.36 52.85 375,800 -0.49(-0.92%)
Jan 20, 2004 52.70 54.68 52.35 53.34 656,100 +0.44(+0.83%)
Jan 16, 2004 52.41 53.49 51.90 52.90 586,100 +0.85(+1.63%)
Jan 15, 2004 52.01 52.79 51.48 52.05 250,808 -0.28(-0.54%)
Jan 14, 2004 52.60 53.17 51.52 52.33 418,776 +0.01(+0.02%)
Jan 13, 2004 52.98 53.65 51.83 52.32 654,516 -0.78(-1.47%)
Jan 12, 2004 50.78 53.18 50.65 53.10 631,382 +2.40(+4.73%)
Jan 09, 2004 49.80 51.95 49.54 50.70 511,524 +0.54(+1.08%)
Jan 08, 2004 50.31 50.58 49.39 50.16 343,018 +0.00(+0.00%)
Jan 07, 2004 50.55 50.70 49.31 50.16 570,026 -0.54(-1.07%)
Jan 06, 2004 48.90 51.29 48.47 50.70 681,000 +1.95(+4.00%)
Jan 05, 2004 48.04 48.96 48.00 48.75 431,500 +0.65(+1.35%)
Jan 02, 2004 48.06 48.28 47.95 48.10 390,600 +0.10(+0.21%)
Dec 31, 2003 48.29 48.40 47.83 48.00 417,000 -0.04(-0.08%)
Dec 30, 2003 48.08 48.56 47.97 48.04 398,953 +0.14(+0.29%)
Dec 29, 2003 48.01 48.43 47.72 47.90 477,937 -0.35(-0.73%)
Dec 26, 2003 48.18 48.61 47.79 48.25 191,402 +0.28(+0.58%)
Dec 24, 2003 48.31 48.72 47.95 47.97 136,567 -0.84(-1.72%)
Dec 23, 2003 48.00 48.85 47.81 48.81 325,088 +0.81(+1.69%)
Dec 22, 2003 47.83 48.80 47.73 48.00 369,056 -0.35(-0.72%)
Dec 19, 2003 49.29 49.45 47.76 48.35 629,132 -0.55(-1.12%)
Dec 18, 2003 47.37 49.13 46.97 48.90 459,392 +1.93(+4.11%)
Dec 17, 2003 46.08 48.00 45.40 46.97 517,695 +1.07(+2.33%)
Dec 16, 2003 46.58 46.96 45.80 45.90 570,263 -0.87(-1.86%)
Dec 15, 2003 48.05 48.84 46.66 46.77 631,130 -0.32(-0.68%)
Dec 12, 2003 47.82 48.36 46.03 47.09 423,935 -0.27(-0.57%)
Dec 11, 2003 45.53 47.83 45.38 47.36 860,949 +1.83(+4.02%)
Dec 10, 2003 46.93 47.80 44.65 45.53 1,078,505 -1.07(-2.30%)
Dec 09, 2003 50.36 50.47 46.36 46.60 1,204,974 -3.23(-6.48%)
Dec 08, 2003 48.50 50.27 48.05 49.83 378,560 +1.37(+2.83%)
Dec 05, 2003 50.45 49.95 47.85 48.46 519,511 -1.99(-3.94%)
Dec 04, 2003 52.41 52.42 48.48 50.45 787,109 -2.08(-3.96%)
Dec 03, 2003 53.64 54.33 52.35 52.53 302,327 -1.21(-2.25%)
Dec 02, 2003 54.99 54.99 53.60 53.74 374,723 -1.27(-2.31%)
Dec 01, 2003 53.14 55.08 53.12 55.01 674,343 +2.22(+4.21%)
Nov 28, 2003 52.97 53.10 52.00 52.79 139,604 -0.16(-0.30%)
Nov 26, 2003 52.64 53.11 51.53 52.95 392,320 +0.73(+1.40%)
Nov 25, 2003 52.05 52.75 51.50 52.22 466,164 +0.49(+0.95%)
Nov 24, 2003 49.96 51.85 49.75 51.73 585,226 +2.35(+4.76%)
Nov 21, 2003 49.15 50.00 47.94 49.38 459,825 +0.23(+0.47%)
Nov 20, 2003 47.79 49.95 47.18 49.15 626,182 +1.17(+2.44%)
Nov 19, 2003 48.14 49.32 47.98 47.98 401,207 -0.42(-0.87%)
Nov 18, 2003 49.01 49.85 48.09 48.40 514,152 -0.69(-1.41%)
Nov 17, 2003 48.26 49.89 48.10 49.09 626,618 +0.64(+1.32%)
Nov 14, 2003 50.01 50.66 48.08 48.45 538,614 -1.88(-3.74%)
Nov 13, 2003 50.66 51.07 49.97 50.33 336,301 -0.63(-1.24%)
Nov 12, 2003 49.09 50.96 48.98 50.96 424,678 +2.16(+4.43%)
Nov 11, 2003 48.40 49.34 48.28 48.80 520,389 +0.38(+0.78%)
Nov 10, 2003 49.09 49.45 47.50 48.42 813,143 -0.86(-1.75%)
Nov 07, 2003 50.09 50.85 49.00 49.28 594,034 -1.03(-2.05%)
Nov 06, 2003 51.52 51.85 49.85 50.31 597,896 -1.26(-2.44%)
Nov 05, 2003 53.30 53.30 50.54 51.57 464,619 -1.09(-2.07%)
Nov 04, 2003 52.25 53.30 52.06 52.66 350,362 +0.18(+0.34%)
Nov 03, 2003 52.16 54.11 52.16 52.48 533,193 +0.73(+1.41%)
Oct 31, 2003 52.55 53.25 51.27 51.75 703,510 -0.69(-1.32%)
Oct 30, 2003 52.35 54.05 52.77 52.44 665,598 +0.09(+0.17%)
Oct 29, 2003 50.45 52.66 50.34 52.35 734,508 +1.83(+3.62%)
Oct 28, 2003 50.21 50.53 49.70 50.52 691,724 +0.44(+0.88%)
Oct 27, 2003 48.55 51.00 48.47 50.08 994,300 +1.08(+2.20%)
Oct 24, 2003 50.80 51.97 48.50 49.00 1,093,100 -2.40(-4.67%)
Oct 23, 2003 53.28 53.46 50.10 51.40 1,282,400 -2.45(-4.55%)
Oct 22, 2003 55.29 55.30 53.60 53.85 639,600 -1.67(-3.01%)
Oct 21, 2003 55.63 55.92 55.01 55.52 401,986 +0.02(+0.04%)
Oct 20, 2003 54.96 55.65 53.70 55.50 698,932 +0.50(+0.91%)
Oct 17, 2003 56.34 57.21 54.75 55.00 1,287,181 +0.58(+1.07%)
Oct 16, 2003 52.06 54.89 52.13 54.42 1,105,711 +2.36(+4.53%)
Oct 15, 2003 53.90 54.58 52.03 52.06 963,131 -1.97(-3.65%)
Oct 14, 2003 55.90 56.03 53.62 54.03 1,878,859 -4.76(-8.10%)
Oct 13, 2003 57.85 59.77 57.70 58.79 799,234 +1.62(+2.83%)
Oct 10, 2003 58.05 58.60 56.50 57.17 349,937 -0.93(-1.60%)
Oct 09, 2003 59.12 59.50 57.80 58.10 421,823 -0.20(-0.34%)
Oct 08, 2003 58.63 59.05 58.12 58.30 345,587 -0.33(-0.56%)
Oct 07, 2003 56.90 58.74 56.14 58.63 424,780 +1.60(+2.81%)
Oct 06, 2003 56.94 57.27 56.00 57.03 358,957 +0.41(+0.72%)
Oct 03, 2003 55.00 57.81 54.87 56.62 617,961 +3.07(+5.73%)
Oct 02, 2003 53.49 54.44 52.60 53.55 398,761 +0.82(+1.56%)
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.