Stock Quote

Qualcomm, Inc. (NQ: QCOM )

166.50 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 38.70 39.08 38.35 39.04 15,047,000 +0.09(+0.23%)
Sep 29, 2004 37.98 39.03 37.71 38.95 12,337,700 +0.86(+2.26%)
Sep 28, 2004 38.23 38.40 37.80 38.09 9,897,300 +0.08(+0.21%)
Sep 27, 2004 37.93 38.64 37.82 38.01 11,987,200 -0.24(-0.63%)
Sep 24, 2004 38.71 38.82 38.05 38.25 10,387,200 -0.47(-1.21%)
Sep 23, 2004 38.76 39.08 38.52 38.72 10,338,600 +0.04(+0.10%)
Sep 22, 2004 38.73 38.95 38.30 38.68 14,367,300 -0.77(-1.95%)
Sep 21, 2004 38.39 39.76 38.29 39.45 12,838,600 +1.03(+2.68%)
Sep 20, 2004 38.04 38.63 37.91 38.42 17,979,200 -0.41(-1.06%)
Sep 17, 2004 37.56 39.47 37.50 38.83 51,419,000 -1.57(-3.89%)
Sep 16, 2004 40.07 40.95 39.89 40.40 13,151,400 -0.17(-0.42%)
Sep 15, 2004 40.54 40.82 40.10 40.57 11,097,000 -0.33(-0.81%)
Sep 14, 2004 40.04 41.00 39.98 40.90 12,202,700 +0.50(+1.24%)
Sep 13, 2004 39.78 41.17 39.58 40.40 15,387,000 +0.91(+2.30%)
Sep 10, 2004 39.39 39.54 38.91 39.49 12,675,100 -0.16(-0.40%)
Sep 09, 2004 39.98 40.00 39.12 39.65 15,335,400 +0.14(+0.35%)
Sep 08, 2004 38.71 39.95 38.70 39.51 15,851,000 +0.18(+0.46%)
Sep 07, 2004 38.63 39.87 38.58 39.33 15,382,900 +0.84(+2.18%)
Sep 03, 2004 38.45 38.95 38.04 38.49 9,073,400 -0.33(-0.85%)
Sep 02, 2004 37.77 39.00 37.76 38.82 9,174,600 +0.83(+2.18%)
Sep 01, 2004 37.48 38.50 37.36 37.99 12,776,300 -0.06(-0.16%)
Aug 31, 2004 37.77 38.10 37.49 38.05 9,517,300 +0.34(+0.90%)
Aug 30, 2004 37.92 38.14 37.37 37.71 8,033,000 -0.72(-1.87%)
Aug 27, 2004 38.00 38.85 37.93 38.43 10,734,300 +0.50(+1.32%)
Aug 26, 2004 38.00 38.49 37.78 37.93 8,346,300 -0.39(-1.02%)
Aug 25, 2004 38.01 38.50 37.68 38.32 10,360,300 +0.31(+0.82%)
Aug 24, 2004 38.00 38.59 37.57 38.01 13,452,700 +0.04(+0.11%)
Aug 23, 2004 37.48 38.71 37.17 37.97 18,877,900 +0.77(+2.07%)
Aug 20, 2004 35.60 37.50 35.40 37.20 21,749,200 +1.69(+4.76%)
Aug 19, 2004 35.93 36.14 35.30 35.51 10,366,100 -0.51(-1.42%)
Aug 18, 2004 35.08 36.10 34.76 36.02 13,557,000 +1.06(+3.03%)
Aug 17, 2004 35.16 35.25 34.62 34.96 11,281,100 +0.04(+0.11%)
Aug 16, 2004 34.41 35.05 34.21 34.92 9,094,900 +0.33(+0.97%)
Aug 13, 2004 34.66 34.99 34.23 34.58 6,134,000 -0.01(-0.01%)
Aug 12, 2004 34.09 34.95 34.03 34.59 9,810,400 +0.33(+0.96%)
Aug 11, 2004 34.26 34.69 34.00 34.26 10,746,900 -0.58(-1.66%)
Aug 10, 2004 34.60 34.85 34.12 34.84 7,154,400 +0.51(+1.50%)
Aug 09, 2004 33.81 34.59 33.66 34.33 7,551,300 +0.55(+1.63%)
Aug 06, 2004 34.63 34.95 33.78 33.78 10,725,000 -1.10(-3.15%)
Aug 05, 2004 35.84 35.88 34.81 34.88 8,450,600 -0.77(-2.16%)
Aug 04, 2004 35.56 36.05 35.10 35.65 9,152,700 +0.16(+0.45%)
Aug 03, 2004 35.92 36.37 35.47 35.49 7,596,500 -0.54(-1.51%)
Aug 02, 2004 34.88 36.28 34.78 36.03 11,881,500 +1.42(+4.12%)
Jul 30, 2004 35.11 35.19 34.53 34.60 6,905,800 -0.40(-1.13%)
Jul 29, 2004 35.37 35.38 34.62 35.00 7,738,200 -0.03(-0.09%)
Jul 28, 2004 35.15 35.40 34.24 35.03 9,611,400 -0.19(-0.53%)
Jul 27, 2004 35.41 35.83 34.83 35.22 9,806,500 -0.03(-0.10%)
Jul 26, 2004 35.23 35.67 34.64 35.25 8,952,400 -0.20(-0.56%)
Jul 23, 2004 36.15 36.49 35.18 35.45 11,133,500 -0.80(-2.21%)
Jul 22, 2004 34.25 36.46 34.10 36.25 17,845,200 +2.41(+7.12%)
Jul 21, 2004 35.11 35.20 33.75 33.84 11,562,800 -0.92(-2.66%)
Jul 20, 2004 34.21 34.78 33.87 34.76 8,533,500 +0.68(+2.00%)
Jul 19, 2004 34.14 34.54 33.70 34.08 8,955,500 -0.05(-0.16%)
Jul 16, 2004 34.72 34.76 34.10 34.14 8,150,600 -0.30(-0.87%)
Jul 15, 2004 34.83 35.10 34.04 34.44 9,119,100 -0.38(-1.08%)
Jul 14, 2004 34.97 35.45 34.78 34.81 7,130,800 -0.32(-0.91%)
Jul 13, 2004 35.29 35.30 34.83 35.13 8,024,900 +0.41(+1.18%)
Jul 12, 2004 35.10 35.14 34.45 34.72 9,125,900 -0.56(-1.57%)
Jul 09, 2004 35.53 35.98 35.19 35.28 6,884,600 -0.05(-0.13%)
Jul 08, 2004 35.58 36.00 35.09 35.33 7,659,600 -0.42(-1.16%)
Jul 07, 2004 35.47 35.94 35.46 35.74 7,126,200 +0.45(+1.28%)
Jul 06, 2004 36.08 36.29 35.03 35.29 11,849,300 -0.84(-2.34%)
Jul 02, 2004 36.00 36.29 35.68 36.13 6,493,400 +0.11(+0.31%)
Jul 01, 2004 36.70 36.75 35.88 36.03 12,445,200 -0.46(-1.27%)
Jun 30, 2004 35.86 36.67 35.86 36.49 13,468,200 +0.71(+2.00%)
Jun 29, 2004 34.31 35.95 34.21 35.78 17,368,000 +1.44(+4.19%)
Jun 28, 2004 34.57 34.85 34.21 34.33 8,544,400 -0.21(-0.59%)
Jun 25, 2004 34.38 35.03 34.08 34.54 8,307,400 +0.20(+0.58%)
Jun 24, 2004 33.90 34.83 33.63 34.34 12,238,900 +0.39(+1.15%)
Jun 23, 2004 33.90 34.01 33.47 33.95 8,553,800 -0.02(-0.07%)
Jun 22, 2004 32.92 34.14 32.89 33.97 13,224,700 +1.23(+3.76%)
Jun 21, 2004 33.26 33.54 32.37 32.74 11,095,500 -0.50(-1.50%)
Jun 18, 2004 34.08 34.08 33.05 33.24 13,941,900 -0.88(-2.58%)
Jun 17, 2004 34.33 34.35 33.92 34.12 5,876,200 -0.25(-0.73%)
Jun 16, 2004 34.58 34.71 34.38 34.38 6,135,900 -0.33(-0.94%)
Jun 15, 2004 34.60 34.92 34.39 34.70 8,585,100 +0.34(+0.99%)
Jun 14, 2004 34.55 34.85 34.25 34.36 10,493,300 -0.57(-1.63%)
Jun 10, 2004 34.47 34.93 34.31 34.93 6,710,500 +0.70(+2.04%)
Jun 09, 2004 34.54 34.72 34.15 34.23 5,364,300 -0.44(-1.28%)
Jun 08, 2004 34.17 34.77 34.03 34.67 7,906,000 +0.33(+0.98%)
Jun 07, 2004 33.70 34.38 33.53 34.34 8,017,800 +0.70(+2.08%)
Jun 04, 2004 34.21 34.46 33.62 33.64 9,454,400 -0.18(-0.53%)
Jun 03, 2004 33.75 34.26 33.65 33.82 6,702,100 -0.17(-0.50%)
Jun 02, 2004 34.08 34.15 33.59 33.99 7,761,800 -0.04(-0.10%)
Jun 01, 2004 33.22 34.05 33.22 34.03 8,116,100 +0.49(+1.46%)
May 28, 2004 33.42 33.62 33.17 33.53 4,909,100 +0.13(+0.40%)
May 27, 2004 33.50 33.62 33.14 33.40 8,329,100 +0.12(+0.35%)
May 26, 2004 33.36 33.47 33.08 33.28 7,396,200 -0.17(-0.49%)
May 25, 2004 32.77 33.55 32.57 33.45 11,667,800 +0.67(+2.06%)
May 24, 2004 32.79 33.12 32.68 32.78 8,239,300 +0.08(+0.23%)
May 21, 2004 32.38 32.70 32.24 32.70 7,644,700 +0.60(+1.87%)
May 20, 2004 31.90 32.40 31.86 32.10 7,216,100 +0.32(+1.01%)
May 19, 2004 32.33 32.67 31.73 31.78 11,342,400 -0.23(-0.72%)
May 18, 2004 31.60 32.10 31.52 32.01 6,804,700 +0.73(+2.33%)
May 17, 2004 31.09 31.58 30.90 31.28 8,761,300 -0.55(-1.71%)
May 14, 2004 32.30 32.60 31.77 31.83 8,169,400 -0.41(-1.27%)
May 13, 2004 31.66 32.28 31.66 32.24 9,653,900 +0.28(+0.89%)
May 12, 2004 32.26 32.38 31.17 31.95 17,457,100 -0.41(-1.27%)
May 11, 2004 31.95 32.60 31.93 32.36 9,699,600 +0.54(+1.71%)
May 10, 2004 31.22 31.98 31.13 31.82 11,495,100 +0.19(+0.60%)
May 07, 2004 31.79 32.23 31.60 31.62 8,255,800 -0.33(-1.03%)
May 06, 2004 32.19 32.31 31.61 31.95 7,325,100 -0.55(-1.69%)
May 05, 2004 32.20 32.72 31.94 32.51 7,118,900 +0.18(+0.56%)
May 04, 2004 31.85 32.94 31.75 32.33 9,345,200 +0.34(+1.05%)
May 03, 2004 31.27 32.08 31.17 31.99 8,090,300 +0.76(+2.43%)
Apr 30, 2004 32.12 32.29 31.04 31.23 11,572,400 -0.98(-3.03%)
Apr 29, 2004 32.43 33.12 31.64 32.21 9,423,000 -0.35(-1.08%)
Apr 28, 2004 32.97 33.03 32.15 32.55 9,017,200 -0.35(-1.06%)
Apr 27, 2004 33.22 33.42 32.78 32.90 7,839,500 -0.17(-0.51%)
Apr 26, 2004 33.22 33.53 32.92 33.08 5,955,500 -0.42(-1.24%)
Apr 23, 2004 33.99 34.04 33.26 33.49 9,535,400 -0.45(-1.33%)
Apr 22, 2004 33.70 34.50 33.18 33.94 13,816,400 +1.02(+3.10%)
Apr 21, 2004 32.95 33.31 32.55 32.92 12,610,300 +0.70(+2.19%)
Apr 20, 2004 33.33 33.40 32.17 32.22 7,803,300 -1.08(-3.24%)
Apr 19, 2004 32.31 33.33 32.31 33.29 6,957,700 +0.86(+2.67%)
Apr 16, 2004 33.17 33.21 32.38 32.43 9,071,100 -0.59(-1.79%)
Apr 15, 2004 33.85 33.85 32.78 33.02 7,421,800 -0.65(-1.93%)
Apr 14, 2004 33.24 33.88 33.15 33.67 5,879,400 +0.09(+0.28%)
Apr 13, 2004 34.17 34.17 33.38 33.58 6,208,400 -0.51(-1.48%)
Apr 12, 2004 33.72 34.18 33.64 34.08 5,150,800 +0.39(+1.16%)
Apr 08, 2004 34.49 34.69 33.36 33.69 9,485,300 -0.53(-1.56%)
Apr 07, 2004 34.24 34.52 33.96 34.22 6,800,000 +0.07(+0.20%)
Apr 06, 2004 33.80 34.38 33.74 34.15 8,724,900 -0.44(-1.27%)
Apr 05, 2004 33.85 34.60 33.81 34.60 7,916,300 +0.48(+1.41%)
Apr 02, 2004 33.90 34.16 33.16 34.12 9,674,000 +0.97(+2.93%)
Apr 01, 2004 32.75 33.15 32.61 33.15 8,998,800 +0.00(+0.00%)
Mar 31, 2004 32.54 33.49 32.53 33.15 10,667,000 +0.35(+1.08%)
Mar 30, 2004 32.62 32.90 32.48 32.79 7,345,100 -0.01(-0.05%)
Mar 29, 2004 31.64 32.95 31.42 32.80 15,889,500 +1.93(+6.23%)
Mar 26, 2004 31.20 31.28 30.88 30.88 7,253,400 -0.58(-1.84%)
Mar 25, 2004 31.43 31.55 30.92 31.46 10,512,100 +0.35(+1.14%)
Mar 24, 2004 30.80 31.29 30.65 31.11 8,675,600 +0.31(+1.01%)
Mar 23, 2004 31.34 31.48 30.60 30.80 11,292,700 -0.36(-1.16%)
Mar 22, 2004 31.66 31.97 30.75 31.16 13,830,500 -1.02(-3.19%)
Mar 19, 2004 32.35 32.64 32.17 32.18 8,192,900 -0.24(-0.72%)
Mar 18, 2004 32.36 32.59 31.76 32.42 10,528,700 +0.05(+0.17%)
Mar 17, 2004 32.37 32.52 32.11 32.36 8,064,100 +0.30(+0.92%)
Mar 16, 2004 31.43 32.17 31.43 32.06 10,366,800 +0.65(+2.09%)
Mar 15, 2004 31.27 31.93 31.15 31.41 11,522,200 -0.10(-0.32%)
Mar 12, 2004 31.13 31.64 31.01 31.51 8,453,300 +0.62(+2.01%)
Mar 11, 2004 31.30 31.71 30.83 30.89 11,236,200 -0.86(-2.71%)
Mar 10, 2004 31.88 32.03 31.64 31.75 10,178,400 -0.12(-0.39%)
Mar 09, 2004 31.65 31.98 31.46 31.88 8,734,700 +0.07(+0.20%)
Mar 08, 2004 31.88 32.26 31.70 31.81 11,150,000 -0.13(-0.41%)
Mar 05, 2004 31.33 32.22 31.28 31.94 14,571,200 +0.66(+2.09%)
Mar 04, 2004 30.79 31.40 30.79 31.29 5,897,900 +0.40(+1.31%)
Mar 03, 2004 31.00 31.26 30.72 30.88 8,928,900 -0.12(-0.40%)
Mar 02, 2004 31.50 31.56 31.00 31.00 7,501,400 -0.37(-1.18%)
Mar 01, 2004 31.70 31.99 31.25 31.38 9,648,900 -0.17(-0.54%)
Feb 27, 2004 31.95 32.00 31.25 31.55 9,371,200 -0.30(-0.96%)
Feb 26, 2004 31.00 31.88 30.96 31.85 9,961,900 +0.81(+2.61%)
Feb 25, 2004 30.51 31.15 30.44 31.04 8,790,600 +0.50(+1.64%)
Feb 24, 2004 31.00 31.08 30.31 30.54 12,534,500 -0.67(-2.16%)
Feb 23, 2004 31.48 31.83 30.67 31.21 27,823,700 +1.51(+5.10%)
Feb 20, 2004 29.38 29.90 29.05 29.70 8,650,300 +0.31(+1.04%)
Feb 19, 2004 29.77 29.96 29.38 29.39 8,100,200 -0.14(-0.46%)
Feb 18, 2004 29.54 29.74 29.10 29.53 6,878,400 -0.24(-0.82%)
Feb 17, 2004 29.05 30.00 28.99 29.77 7,909,100 +0.93(+3.22%)
Feb 13, 2004 29.25 29.63 28.64 28.84 6,608,100 -0.46(-1.59%)
Feb 12, 2004 29.52 29.83 29.28 29.31 5,163,900 -0.38(-1.28%)
Feb 11, 2004 29.01 29.76 28.86 29.69 7,650,700 +0.65(+2.22%)
Feb 10, 2004 28.52 29.12 28.50 29.05 5,257,900 +0.47(+1.63%)
Feb 09, 2004 28.75 28.90 28.50 28.58 5,008,400 -0.26(-0.92%)
Feb 06, 2004 28.72 28.92 28.39 28.84 7,375,000 +0.41(+1.46%)
Feb 05, 2004 28.26 28.58 27.81 28.43 6,708,700 +0.23(+0.83%)
Feb 04, 2004 28.59 28.69 28.05 28.20 7,048,800 -0.52(-1.83%)
Feb 03, 2004 28.69 29.05 28.45 28.72 5,754,800 -0.06(-0.21%)
Feb 02, 2004 29.18 29.42 28.58 28.78 8,301,600 -0.52(-1.79%)
Jan 30, 2004 28.71 29.44 28.65 29.30 8,541,900 +0.54(+1.86%)
Jan 29, 2004 28.43 28.85 28.02 28.77 11,008,500 +0.49(+1.73%)
Jan 28, 2004 28.68 29.14 28.18 28.28 9,015,700 -0.27(-0.95%)
Jan 27, 2004 29.25 29.49 28.45 28.55 6,983,000 -0.68(-2.31%)
Jan 26, 2004 28.22 29.26 28.20 29.23 6,782,100 +0.76(+2.67%)
Jan 23, 2004 28.74 29.05 28.10 28.46 7,478,400 -0.09(-0.32%)
Jan 22, 2004 28.98 29.16 28.42 28.55 11,133,000 -0.83(-2.82%)
Jan 21, 2004 29.05 29.61 28.50 29.39 11,241,800 -0.06(-0.19%)
Jan 20, 2004 29.83 29.87 29.14 29.44 9,179,900 -0.39(-1.32%)
Jan 16, 2004 29.82 29.99 29.45 29.83 10,919,600 -0.12(-0.42%)
Jan 15, 2004 29.40 30.36 29.30 29.96 10,066,298 -0.10(-0.32%)
Jan 14, 2004 29.88 30.17 29.70 30.05 7,446,314 +0.34(+1.13%)
Jan 13, 2004 30.11 30.33 29.40 29.72 9,890,239 -0.33(-1.08%)
Jan 12, 2004 29.43 30.17 29.27 30.05 9,107,428 +0.56(+1.90%)
Jan 09, 2004 29.11 30.00 29.11 29.49 11,930,831 +0.01(+0.03%)
Jan 08, 2004 28.63 29.72 28.48 29.48 19,017,488 +1.60(+5.72%)
Jan 07, 2004 27.00 28.11 26.96 27.88 10,149,622 +0.76(+2.82%)
Jan 06, 2004 27.24 27.41 26.88 27.11 8,085,200 -0.26(-0.95%)
Jan 05, 2004 26.75 27.45 26.71 27.38 7,953,600 +0.57(+2.11%)
Jan 02, 2004 27.01 27.50 26.67 26.81 6,852,400 -0.16(-0.57%)
Dec 31, 2003 27.30 27.40 26.80 26.96 4,960,400 -0.23(-0.83%)
Dec 30, 2003 27.24 27.39 27.01 27.19 6,075,025 -0.22(-0.80%)
Dec 29, 2003 26.40 27.42 26.40 27.41 7,130,414 +0.90(+3.38%)
Dec 26, 2003 26.46 26.70 26.34 26.51 1,954,028 +0.09(+0.36%)
Dec 24, 2003 26.69 26.69 26.27 26.42 2,745,639 -0.34(-1.27%)
Dec 23, 2003 26.20 26.82 26.06 26.76 10,140,811 +0.64(+2.43%)
Dec 22, 2003 25.45 26.16 25.39 26.12 7,605,616 +0.61(+2.39%)
Dec 19, 2003 25.86 25.86 25.25 25.51 11,127,904 -0.23(-0.87%)
Dec 18, 2003 24.62 25.92 24.62 25.74 15,555,733 +1.08(+4.38%)
Dec 17, 2003 24.75 25.17 24.50 24.66 7,495,081 -0.23(-0.94%)
Dec 16, 2003 24.90 25.11 24.38 24.89 10,241,142 -0.14(-0.56%)
Dec 15, 2003 25.97 26.00 24.94 25.04 12,406,066 -0.46(-1.82%)
Dec 12, 2003 25.09 25.58 24.85 25.50 10,595,473 +0.43(+1.72%)
Dec 11, 2003 24.47 25.23 24.18 25.07 11,121,500 +0.70(+2.85%)
Dec 10, 2003 24.18 24.55 24.09 24.38 7,952,341 +0.16(+0.64%)
Dec 09, 2003 24.58 24.67 24.20 24.22 10,580,718 -0.39(-1.58%)
Dec 08, 2003 24.55 24.73 24.42 24.61 8,887,179 -0.13(-0.53%)
Dec 05, 2003 24.55 25.00 24.10 24.74 14,901,275 +0.19(+0.77%)
Dec 04, 2003 23.83 24.69 23.76 24.55 29,802,404 +2.31(+10.41%)
Dec 03, 2003 22.64 22.84 22.14 22.24 9,411,505 -0.21(-0.96%)
Dec 02, 2003 22.80 22.99 22.37 22.45 7,581,877 -0.35(-1.54%)
Dec 01, 2003 22.45 22.88 22.39 22.80 7,793,664 +0.52(+2.36%)
Nov 28, 2003 22.36 22.40 22.07 22.27 2,752,857 +0.04(+0.20%)
Nov 26, 2003 22.92 22.98 22.03 22.23 8,582,467 -0.56(-2.46%)
Nov 25, 2003 22.58 23.11 22.09 22.79 8,085,074 +0.20(+0.86%)
Nov 24, 2003 22.23 22.71 22.01 22.59 10,476,269 +0.62(+2.82%)
Nov 21, 2003 22.39 22.55 21.83 21.98 10,745,183 -0.41(-1.83%)
Nov 20, 2003 22.78 22.92 22.30 22.39 8,191,982 -0.63(-2.74%)
Nov 19, 2003 22.65 23.23 22.62 23.01 6,452,597 +0.30(+1.32%)
Nov 18, 2003 23.55 23.65 22.67 22.71 8,683,769 -0.65(-2.76%)
Nov 17, 2003 23.38 23.58 23.20 23.36 7,387,959 -0.34(-1.43%)
Nov 14, 2003 23.93 24.32 23.53 23.70 7,290,435 -0.15(-0.63%)
Nov 13, 2003 23.68 23.99 23.60 23.85 4,664,376 -0.06(-0.23%)
Nov 12, 2003 23.49 24.00 23.36 23.91 6,798,655 +0.70(+2.99%)
Nov 11, 2003 23.25 23.55 23.07 23.21 4,859,565 -0.15(-0.62%)
Nov 10, 2003 23.91 23.94 23.26 23.36 7,011,717 -0.66(-2.77%)
Nov 07, 2003 23.46 24.34 23.42 24.02 13,858,405 +0.69(+2.96%)
Nov 06, 2003 23.64 23.70 22.98 23.33 12,917,140 +0.03(+0.15%)
Nov 05, 2003 23.52 23.75 22.96 23.30 13,478,814 -0.36(-1.54%)
Nov 04, 2003 23.87 23.92 23.50 23.66 7,929,361 -0.44(-1.83%)
Nov 03, 2003 23.75 24.32 23.72 24.10 7,305,274 +0.35(+1.50%)
Oct 31, 2003 23.98 24.07 23.63 23.75 8,498,472 -0.23(-0.96%)
Oct 30, 2003 23.76 24.30 23.75 23.98 8,236,655 +0.21(+0.90%)
Oct 29, 2003 23.55 23.82 23.20 23.76 9,376,439 +0.26(+1.11%)
Oct 28, 2003 22.39 23.59 22.25 23.50 14,402,244 +1.38(+6.24%)
Oct 27, 2003 22.20 22.50 22.08 22.12 6,175,600 +0.02(+0.09%)
Oct 24, 2003 21.83 22.12 21.35 22.10 6,426,900 +0.17(+0.75%)
Oct 23, 2003 21.69 22.17 21.58 21.93 7,429,800 -0.07(-0.32%)
Oct 22, 2003 22.36 22.57 21.99 22.00 6,801,600 -0.66(-2.91%)
Oct 21, 2003 22.48 22.83 22.31 22.67 8,980,322 +0.42(+1.87%)
Oct 20, 2003 21.71 22.29 21.70 22.25 6,890,415 +0.62(+2.87%)
Oct 17, 2003 22.49 22.50 21.61 21.63 9,390,562 -0.71(-3.18%)
Oct 16, 2003 22.06 22.57 21.67 22.34 8,683,668 +0.28(+1.27%)
Oct 15, 2003 22.50 22.50 21.98 22.06 7,462,946 -0.24(-1.08%)
Oct 14, 2003 22.26 22.43 22.14 22.30 6,605,873 -0.16(-0.71%)
Oct 13, 2003 22.39 22.67 22.34 22.46 7,554,186 +0.30(+1.38%)
Oct 10, 2003 21.81 22.18 21.80 22.16 8,002,131 +0.33(+1.49%)
Oct 09, 2003 21.98 22.26 21.58 21.83 11,188,880 +0.20(+0.95%)
Oct 08, 2003 21.93 22.07 21.41 21.62 8,186,634 -0.25(-1.17%)
Oct 07, 2003 21.97 21.97 21.27 21.88 9,741,448 -0.09(-0.39%)
Oct 06, 2003 21.88 22.08 21.80 21.96 4,218,822 -0.03(-0.14%)
Oct 03, 2003 21.93 22.13 21.73 22.00 7,987,598 +0.50(+2.33%)
Oct 02, 2003 21.45 21.61 21.17 21.50 8,029,529 +0.32(+1.51%)
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.