Stock Quote

Qualcomm, Inc. (NQ: QCOM )

117.95 -1.83 (-1.53%)
Streaming Delayed Price Updated: 11:24 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 27.68 27.95 27.43 27.92 21,040,090 +0.06(+0.23%)
Sep 29, 2004 27.16 27.91 26.97 27.86 17,251,700 +0.61(+2.26%)
Sep 28, 2004 27.34 27.46 27.03 27.24 13,839,309 +0.06(+0.21%)
Sep 27, 2004 27.13 27.63 27.05 27.18 16,761,598 -0.17(-0.63%)
Sep 24, 2004 27.68 27.76 27.21 27.35 14,524,332 -0.34(-1.21%)
Sep 23, 2004 27.72 27.95 27.55 27.69 14,456,375 +0.03(+0.10%)
Sep 22, 2004 27.70 27.86 27.39 27.66 20,089,672 -0.55(-1.95%)
Sep 21, 2004 27.46 28.43 27.38 28.21 17,952,104 +0.74(+2.68%)
Sep 20, 2004 27.20 27.63 27.11 27.48 25,140,160 -0.29(-1.06%)
Sep 17, 2004 26.86 28.23 26.82 27.77 71,898,744 -1.12(-3.89%)
Sep 16, 2004 28.66 29.29 28.53 28.89 18,389,490 -0.12(-0.42%)
Sep 15, 2004 28.99 29.19 28.68 29.01 15,516,839 -0.24(-0.81%)
Sep 14, 2004 28.63 29.32 28.59 29.25 17,062,930 +0.36(+1.24%)
Sep 13, 2004 28.45 29.44 28.31 28.89 21,515,510 +0.65(+2.30%)
Sep 10, 2004 28.17 28.28 27.83 28.24 17,723,484 -0.11(-0.40%)
Sep 09, 2004 28.59 28.61 27.98 28.36 21,443,358 +0.10(+0.35%)
Sep 08, 2004 27.68 28.57 27.68 28.26 22,164,316 +0.13(+0.46%)
Sep 07, 2004 27.63 28.51 27.59 28.13 21,509,776 +0.60(+2.18%)
Sep 03, 2004 27.50 27.86 27.20 27.53 12,687,257 -0.24(-0.85%)
Sep 02, 2004 27.01 27.89 27.00 27.76 12,828,764 +0.59(+2.18%)
Sep 01, 2004 26.80 27.53 26.72 27.17 17,864,990 -0.04(-0.16%)
Aug 31, 2004 27.01 27.25 26.81 27.21 13,307,959 +0.24(+0.90%)
Aug 30, 2004 27.12 27.28 26.73 26.97 11,232,475 -0.51(-1.87%)
Aug 27, 2004 27.18 27.78 27.13 27.48 15,009,679 +0.36(+1.32%)
Aug 26, 2004 27.18 27.53 27.02 27.13 11,670,559 -0.28(-1.02%)
Aug 25, 2004 27.18 27.53 26.95 27.40 14,486,718 +0.22(+0.82%)
Aug 24, 2004 27.18 27.60 26.87 27.18 18,810,794 +0.03(+0.11%)
Aug 23, 2004 26.80 27.68 26.58 27.15 26,396,804 +0.55(+2.07%)
Aug 20, 2004 25.46 26.82 25.32 26.60 30,411,718 +1.21(+4.76%)
Aug 19, 2004 25.70 25.85 25.25 25.40 14,494,828 -0.36(-1.42%)
Aug 18, 2004 25.09 25.82 24.86 25.76 18,956,636 +0.76(+3.03%)
Aug 17, 2004 25.14 25.21 24.76 25.00 15,774,265 +0.03(+0.11%)
Aug 16, 2004 24.61 25.07 24.47 24.97 12,717,320 +0.24(+0.97%)
Aug 13, 2004 24.79 25.03 24.48 24.73 8,577,119 -0.00(-0.01%)
Aug 12, 2004 24.38 24.99 24.33 24.74 13,717,798 +0.24(+0.96%)
Aug 11, 2004 24.50 24.81 24.32 24.50 15,027,298 -0.41(-1.66%)
Aug 10, 2004 24.74 24.92 24.40 24.92 10,003,936 +0.37(+1.50%)
Aug 09, 2004 24.18 24.74 24.07 24.55 10,558,918 +0.39(+1.63%)
Aug 06, 2004 24.77 24.99 24.15 24.15 14,996,675 -0.79(-3.15%)
Aug 05, 2004 25.63 25.66 24.89 24.94 11,816,401 -0.55(-2.16%)
Aug 04, 2004 25.43 25.79 25.10 25.49 12,798,142 +0.11(+0.45%)
Aug 03, 2004 25.68 26.01 25.36 25.38 10,622,121 -0.39(-1.51%)
Aug 02, 2004 24.95 25.94 24.88 25.77 16,613,799 +1.02(+4.12%)
Jul 30, 2004 25.11 25.17 24.70 24.75 9,656,321 -0.28(-1.13%)
Jul 29, 2004 25.29 25.31 24.76 25.03 10,820,258 -0.02(-0.09%)
Jul 28, 2004 25.13 25.31 24.48 25.05 13,439,538 -0.13(-0.53%)
Jul 27, 2004 25.32 25.62 24.91 25.18 13,712,344 -0.02(-0.10%)
Jul 26, 2004 25.20 25.51 24.77 25.21 12,518,064 -0.14(-0.56%)
Jul 23, 2004 25.85 26.09 25.16 25.35 15,567,877 -0.57(-2.21%)
Jul 22, 2004 24.49 26.07 24.39 25.92 24,952,790 +1.72(+7.12%)
Jul 21, 2004 25.11 25.17 24.14 24.20 16,168,164 -0.66(-2.66%)
Jul 20, 2004 24.47 24.87 24.22 24.86 11,932,320 +0.49(+1.99%)
Jul 19, 2004 24.42 24.71 24.10 24.38 12,522,398 -0.04(-0.16%)
Jul 16, 2004 24.83 24.86 24.38 24.42 11,396,914 -0.21(-0.87%)
Jul 15, 2004 24.91 25.10 24.34 24.63 12,751,159 -0.27(-1.08%)
Jul 14, 2004 25.01 25.35 24.87 24.90 9,970,936 -0.23(-0.91%)
Jul 13, 2004 25.24 25.25 24.91 25.13 11,221,149 +0.29(+1.18%)
Jul 12, 2004 25.11 25.13 24.64 24.83 12,760,667 -0.40(-1.57%)
Jul 09, 2004 25.41 25.73 25.17 25.23 9,626,677 -0.03(-0.13%)
Jul 08, 2004 25.44 25.75 25.09 25.26 10,710,353 -0.30(-1.16%)
Jul 07, 2004 25.37 25.70 25.36 25.56 9,964,504 +0.32(+1.28%)
Jul 06, 2004 25.80 25.95 25.05 25.24 16,568,774 -0.60(-2.34%)
Jul 02, 2004 25.75 25.95 25.52 25.84 9,079,665 +0.08(+0.31%)
Jul 01, 2004 26.25 26.28 25.66 25.76 17,402,016 -0.33(-1.27%)
Jun 30, 2004 25.65 26.22 25.65 26.10 18,832,468 +0.51(+2.00%)
Jun 29, 2004 24.54 25.71 24.47 25.58 24,285,524 +1.03(+4.19%)
Jun 28, 2004 24.72 24.92 24.46 24.55 11,947,561 -0.15(-0.59%)
Jun 25, 2004 24.58 25.05 24.37 24.70 11,616,166 +0.14(+0.58%)
Jun 24, 2004 24.24 24.91 24.05 24.56 17,113,548 +0.28(+1.15%)
Jun 23, 2004 24.24 24.32 23.94 24.28 11,960,705 -0.02(-0.07%)
Jun 22, 2004 23.55 24.42 23.52 24.30 18,491,984 +0.88(+3.76%)
Jun 21, 2004 23.78 23.99 23.15 23.42 15,514,742 -0.36(-1.50%)
Jun 18, 2004 24.37 24.38 23.64 23.78 19,494,838 -0.63(-2.58%)
Jun 17, 2004 24.55 24.57 24.26 24.40 8,216,640 -0.18(-0.73%)
Jun 16, 2004 24.73 24.82 24.58 24.58 8,579,776 -0.23(-0.94%)
Jun 15, 2004 24.74 24.97 24.59 24.82 12,004,471 +0.24(+0.99%)
Jun 14, 2004 24.71 24.92 24.49 24.57 14,672,691 -0.41(-1.63%)
Jun 10, 2004 24.65 24.98 24.54 24.98 9,383,234 +0.50(+2.04%)
Jun 09, 2004 24.71 24.83 24.42 24.48 7,500,854 -0.32(-1.28%)
Jun 08, 2004 24.44 24.87 24.34 24.80 11,054,892 +0.24(+0.98%)
Jun 07, 2004 24.10 24.58 23.98 24.56 11,211,221 +0.50(+2.08%)
Jun 04, 2004 24.46 24.64 24.05 24.06 13,220,006 -0.13(-0.53%)
Jun 03, 2004 24.14 24.50 24.07 24.19 9,371,489 -0.12(-0.50%)
Jun 02, 2004 24.37 24.43 24.02 24.31 10,853,258 -0.03(-0.10%)
Jun 01, 2004 23.76 24.35 23.76 24.33 11,348,673 +0.35(+1.46%)
May 28, 2004 23.90 24.05 23.72 23.98 6,864,352 +0.10(+0.40%)
May 27, 2004 23.96 24.04 23.70 23.89 11,646,509 +0.08(+0.35%)
May 26, 2004 23.86 23.94 23.66 23.80 10,342,043 -0.12(-0.49%)
May 25, 2004 23.44 23.99 23.29 23.92 16,314,984 +0.48(+2.06%)
May 24, 2004 23.45 23.69 23.37 23.44 11,520,942 +0.05(+0.23%)
May 21, 2004 23.15 23.39 23.06 23.39 10,689,518 +0.43(+1.87%)
May 20, 2004 22.81 23.17 22.79 22.96 10,090,210 +0.23(+1.01%)
May 19, 2004 23.12 23.37 22.69 22.73 15,859,980 -0.16(-0.72%)
May 18, 2004 22.60 22.96 22.55 22.89 9,514,953 +0.52(+2.33%)
May 17, 2004 22.23 22.58 22.10 22.37 12,250,850 -0.39(-1.71%)
May 14, 2004 23.10 23.31 22.72 22.76 11,423,202 -0.29(-1.27%)
May 13, 2004 22.64 23.08 22.64 23.05 13,498,965 +0.20(+0.89%)
May 12, 2004 23.07 23.16 22.29 22.85 24,410,112 -0.29(-1.27%)
May 11, 2004 22.85 23.31 22.84 23.14 13,562,867 +0.39(+1.71%)
May 10, 2004 22.33 22.87 22.26 22.75 16,073,499 +0.14(+0.60%)
May 07, 2004 22.73 23.05 22.60 22.62 11,544,014 -0.24(-1.03%)
May 06, 2004 23.02 23.11 22.61 22.85 10,242,624 -0.39(-1.69%)
May 05, 2004 23.02 23.40 22.84 23.25 9,954,297 +0.13(+0.56%)
May 04, 2004 22.78 23.55 22.71 23.12 13,067,313 +0.24(+1.05%)
May 03, 2004 22.37 22.94 22.29 22.88 11,312,597 +0.54(+2.43%)
Apr 30, 2004 22.97 23.09 22.19 22.33 16,181,587 -0.70(-3.03%)
Apr 29, 2004 23.19 23.68 22.62 23.03 13,176,100 -0.25(-1.08%)
Apr 28, 2004 23.58 23.62 22.99 23.28 12,608,673 -0.25(-1.06%)
Apr 27, 2004 23.75 23.90 23.45 23.53 10,961,905 -0.12(-0.51%)
Apr 26, 2004 23.76 23.98 23.55 23.65 8,327,524 -0.30(-1.24%)
Apr 23, 2004 24.31 24.35 23.79 23.95 13,333,268 -0.32(-1.33%)
Apr 22, 2004 24.10 24.67 23.73 24.27 19,319,354 +0.73(+3.10%)
Apr 21, 2004 23.56 23.82 23.28 23.54 17,632,874 +0.50(+2.19%)
Apr 20, 2004 23.84 23.88 23.00 23.04 10,911,287 -0.77(-3.24%)
Apr 19, 2004 23.11 23.83 23.11 23.81 9,728,892 +0.62(+2.67%)
Apr 16, 2004 23.73 23.75 23.16 23.19 12,684,041 -0.42(-1.79%)
Apr 15, 2004 24.21 24.21 23.44 23.61 10,377,839 -0.46(-1.93%)
Apr 14, 2004 23.77 24.23 23.70 24.08 8,221,114 +0.07(+0.28%)
Apr 13, 2004 24.44 24.44 23.87 24.01 8,681,152 -0.36(-1.48%)
Apr 12, 2004 24.12 24.44 24.06 24.37 7,202,319 +0.28(+1.16%)
Apr 08, 2004 24.66 24.81 23.86 24.09 13,263,213 -0.38(-1.56%)
Apr 07, 2004 24.49 24.69 24.29 24.48 9,508,381 +0.05(+0.21%)
Apr 06, 2004 24.17 24.58 24.13 24.43 12,199,953 -0.31(-1.27%)
Apr 05, 2004 24.20 24.74 24.18 24.74 11,069,294 +0.34(+1.41%)
Apr 02, 2004 24.24 24.43 23.71 24.40 13,527,071 +0.69(+2.93%)
Apr 01, 2004 23.42 23.71 23.32 23.70 12,582,945 +0.00(+0.00%)
Mar 31, 2004 23.27 23.95 23.27 23.70 14,915,574 +0.25(+1.08%)
Mar 30, 2004 23.33 23.53 23.23 23.45 10,270,590 -0.01(-0.05%)
Mar 29, 2004 22.62 23.56 22.47 23.46 22,218,150 +1.38(+6.23%)
Mar 26, 2004 22.31 22.37 22.08 22.08 10,142,367 -0.41(-1.84%)
Mar 25, 2004 22.48 22.56 22.12 22.50 14,698,979 +0.25(+1.14%)
Mar 24, 2004 22.03 22.38 21.92 22.25 12,131,017 +0.22(+1.01%)
Mar 23, 2004 22.41 22.51 21.88 22.02 15,790,485 -0.26(-1.16%)
Mar 22, 2004 22.64 22.86 21.99 22.28 19,339,068 -0.73(-3.19%)
Mar 19, 2004 23.14 23.34 23.01 23.01 11,456,061 -0.17(-0.73%)
Mar 18, 2004 23.14 23.31 22.72 23.18 14,722,190 +0.04(+0.17%)
Mar 17, 2004 23.15 23.26 22.96 23.14 11,275,962 +0.21(+0.92%)
Mar 16, 2004 22.48 23.01 22.48 22.93 14,495,807 +0.47(+2.09%)
Mar 15, 2004 22.37 22.84 22.28 22.46 16,111,393 -0.07(-0.32%)
Mar 12, 2004 22.26 22.63 22.18 22.53 11,820,177 +0.44(+2.01%)
Mar 11, 2004 22.38 22.68 22.04 22.09 15,711,482 -0.62(-2.71%)
Mar 10, 2004 22.80 22.90 22.62 22.71 14,232,369 -0.09(-0.39%)
Mar 09, 2004 22.63 22.87 22.50 22.80 12,213,656 +0.05(+0.20%)
Mar 08, 2004 22.80 23.07 22.67 22.75 15,590,949 -0.09(-0.41%)
Mar 05, 2004 22.41 23.05 22.37 22.84 20,374,784 +0.47(+2.09%)
Mar 04, 2004 22.02 22.46 22.02 22.37 8,246,983 +0.29(+1.31%)
Mar 03, 2004 22.17 22.36 21.97 22.08 12,485,204 -0.09(-0.40%)
Mar 02, 2004 22.53 22.57 22.17 22.17 10,489,143 -0.26(-1.18%)
Mar 01, 2004 22.67 22.88 22.35 22.44 13,491,974 -0.12(-0.54%)
Feb 27, 2004 22.85 22.89 22.35 22.56 13,103,668 -0.22(-0.96%)
Feb 26, 2004 22.17 22.80 22.14 22.78 13,929,639 +0.58(+2.61%)
Feb 25, 2004 21.82 22.28 21.77 22.20 12,291,820 +0.36(+1.64%)
Feb 24, 2004 22.17 22.23 21.68 21.84 17,526,884 -0.48(-2.16%)
Feb 23, 2004 22.51 22.76 21.93 22.32 38,905,640 +1.08(+5.10%)
Feb 20, 2004 21.01 21.38 20.77 21.24 12,095,640 +0.22(+1.04%)
Feb 19, 2004 21.29 21.43 21.01 21.02 11,326,440 -0.10(-0.46%)
Feb 18, 2004 21.12 21.27 20.81 21.12 9,618,007 -0.18(-0.82%)
Feb 17, 2004 20.77 21.45 20.73 21.29 11,059,226 +0.67(+3.22%)
Feb 13, 2004 20.92 21.19 20.48 20.63 9,240,049 -0.33(-1.59%)
Feb 12, 2004 21.11 21.34 20.94 20.96 7,220,637 -0.27(-1.28%)
Feb 11, 2004 20.75 21.28 20.64 21.23 10,697,908 +0.46(+2.22%)
Feb 10, 2004 20.40 20.83 20.39 20.77 7,352,076 +0.33(+1.63%)
Feb 09, 2004 20.56 20.67 20.38 20.44 7,003,202 -0.19(-0.92%)
Feb 06, 2004 20.54 20.68 20.30 20.63 10,312,399 +0.30(+1.46%)
Feb 05, 2004 20.21 20.44 19.89 20.33 9,380,717 +0.17(+0.83%)
Feb 04, 2004 20.45 20.52 20.06 20.16 9,856,276 -0.38(-1.83%)
Feb 03, 2004 20.52 20.78 20.35 20.54 8,046,887 -0.04(-0.21%)
Feb 02, 2004 20.87 21.04 20.44 20.58 11,608,056 -0.38(-1.79%)
Jan 30, 2004 20.53 21.05 20.49 20.96 11,944,065 +0.38(+1.86%)
Jan 29, 2004 20.33 20.63 20.04 20.58 15,393,091 +0.35(+1.73%)
Jan 28, 2004 20.51 20.84 20.16 20.22 12,606,576 -0.19(-0.95%)
Jan 27, 2004 20.92 21.09 20.35 20.42 9,764,269 -0.48(-2.31%)
Jan 26, 2004 20.18 20.93 20.17 20.90 9,483,352 +0.54(+2.67%)
Jan 23, 2004 20.55 20.78 20.10 20.36 10,456,982 -0.06(-0.32%)
Jan 22, 2004 20.72 20.85 20.32 20.42 15,567,178 -0.59(-2.82%)
Jan 21, 2004 20.78 21.18 20.39 21.01 15,719,312 -0.04(-0.19%)
Jan 20, 2004 21.33 21.36 20.84 21.05 12,836,175 -0.28(-1.32%)
Jan 16, 2004 21.32 21.45 21.07 21.34 15,268,783 -0.09(-0.42%)
Jan 15, 2004 21.03 21.72 20.95 21.43 14,075,618 -0.07(-0.32%)
Jan 14, 2004 21.37 21.58 21.24 21.49 10,412,117 +0.24(+1.13%)
Jan 13, 2004 21.53 21.69 21.03 21.25 13,829,436 -0.23(-1.08%)
Jan 12, 2004 21.05 21.57 20.93 21.49 12,734,838 +0.40(+1.90%)
Jan 09, 2004 20.82 21.45 20.82 21.09 16,682,778 +0.01(+0.03%)
Jan 08, 2004 20.48 21.25 20.37 21.08 26,591,990 +1.14(+5.72%)
Jan 07, 2004 19.31 20.11 19.28 19.94 14,192,129 +0.55(+2.82%)
Jan 06, 2004 19.48 19.60 19.22 19.39 11,305,466 -0.19(-0.95%)
Jan 05, 2004 19.13 19.63 19.10 19.58 11,121,450 +0.40(+2.11%)
Jan 02, 2004 19.32 19.66 19.07 19.17 9,581,652 -0.11(-0.58%)
Dec 31, 2003 19.53 19.60 19.17 19.28 6,936,084 -0.16(-0.83%)
Dec 30, 2003 19.48 19.59 19.32 19.45 8,494,655 -0.16(-0.80%)
Dec 29, 2003 18.88 19.61 18.88 19.60 9,970,396 +0.64(+3.38%)
Dec 26, 2003 18.93 19.09 18.84 18.96 2,732,300 +0.07(+0.36%)
Dec 24, 2003 19.09 19.09 18.79 18.89 3,839,203 -0.24(-1.27%)
Dec 23, 2003 18.74 19.18 18.64 19.14 14,179,809 +0.45(+2.43%)
Dec 22, 2003 18.20 18.71 18.16 18.68 10,634,867 +0.44(+2.39%)
Dec 19, 2003 18.49 18.49 18.06 18.25 15,560,052 -0.16(-0.87%)
Dec 18, 2003 17.61 18.54 17.61 18.41 21,751,448 +0.77(+4.38%)
Dec 17, 2003 17.70 18.00 17.52 17.64 10,480,307 -0.17(-0.94%)
Dec 16, 2003 17.81 17.96 17.43 17.80 14,320,101 -0.10(-0.56%)
Dec 15, 2003 18.57 18.59 17.84 17.90 17,347,296 -0.33(-1.82%)
Dec 12, 2003 17.94 18.29 17.77 18.24 14,815,559 +0.31(+1.72%)
Dec 11, 2003 17.50 18.04 17.29 17.93 15,551,098 +0.50(+2.85%)
Dec 10, 2003 17.30 17.56 17.23 17.43 11,119,690 +0.11(+0.64%)
Dec 09, 2003 17.58 17.64 17.31 17.32 14,794,927 -0.28(-1.59%)
Dec 08, 2003 17.55 17.68 17.46 17.60 12,426,866 -0.09(-0.53%)
Dec 05, 2003 17.56 17.88 17.24 17.69 20,836,324 +0.14(+0.77%)
Dec 04, 2003 17.04 17.66 17.00 17.56 41,672,444 +1.66(+10.41%)
Dec 03, 2003 16.19 16.33 15.83 15.90 13,160,026 -0.15(-0.96%)
Dec 02, 2003 16.31 16.44 16.00 16.06 10,601,673 -0.25(-1.54%)
Dec 01, 2003 16.06 16.36 16.01 16.31 10,897,813 +0.38(+2.36%)
Nov 28, 2003 15.99 16.02 15.78 15.93 3,849,296 +0.03(+0.20%)
Nov 26, 2003 16.39 16.43 15.75 15.90 12,000,790 -0.40(-2.46%)
Nov 25, 2003 16.14 16.53 15.80 16.30 11,305,289 +0.14(+0.86%)
Nov 24, 2003 15.89 16.24 15.74 16.16 14,648,877 +0.44(+2.82%)
Nov 21, 2003 16.01 16.13 15.61 15.72 15,024,897 -0.29(-1.83%)
Nov 20, 2003 16.29 16.39 15.95 16.01 11,454,778 -0.45(-2.74%)
Nov 19, 2003 16.20 16.61 16.18 16.46 9,022,611 +0.21(+1.32%)
Nov 18, 2003 16.84 16.91 16.21 16.24 12,142,439 -0.46(-2.76%)
Nov 17, 2003 16.72 16.87 16.59 16.71 10,330,519 -0.24(-1.43%)
Nov 14, 2003 17.11 17.39 16.83 16.95 10,194,152 -0.11(-0.63%)
Nov 13, 2003 16.94 17.16 16.88 17.06 6,522,157 -0.04(-0.23%)
Nov 12, 2003 16.80 17.16 16.70 17.10 9,506,501 +0.50(+2.99%)
Nov 11, 2003 16.63 16.85 16.50 16.60 6,795,088 -0.10(-0.62%)
Nov 10, 2003 17.10 17.12 16.63 16.70 9,804,423 -0.48(-2.77%)
Nov 07, 2003 16.78 17.41 16.75 17.18 19,378,088 +0.49(+2.96%)
Nov 06, 2003 16.91 16.95 16.43 16.68 18,061,926 +0.02(+0.15%)
Nov 05, 2003 16.82 16.99 16.42 16.66 18,847,310 -0.26(-1.54%)
Nov 04, 2003 17.07 17.11 16.81 16.92 11,087,557 -0.31(-1.83%)
Nov 03, 2003 16.98 17.39 16.96 17.24 10,214,902 +0.25(+1.50%)
Oct 31, 2003 17.15 17.21 16.90 16.98 11,883,340 -0.16(-0.96%)
Oct 30, 2003 16.99 17.38 16.98 17.15 11,517,244 +0.15(+0.90%)
Oct 29, 2003 16.84 17.03 16.59 16.99 13,110,994 +0.19(+1.11%)
Oct 28, 2003 16.01 16.87 15.91 16.81 20,138,534 +0.99(+6.24%)
Oct 27, 2003 15.88 16.09 15.79 15.82 8,635,288 +0.01(+0.09%)
Oct 24, 2003 15.61 15.82 15.27 15.80 8,986,679 +0.12(+0.75%)
Oct 23, 2003 15.51 15.86 15.43 15.69 10,389,025 -0.05(-0.32%)
Oct 22, 2003 15.99 16.14 15.72 15.74 9,510,619 -0.47(-2.91%)
Oct 21, 2003 16.08 16.32 15.96 16.21 12,557,107 +0.30(+1.87%)
Oct 20, 2003 15.53 15.94 15.52 15.91 9,634,808 +0.44(+2.87%)
Oct 17, 2003 16.08 16.09 15.45 15.47 13,130,742 -0.51(-3.18%)
Oct 16, 2003 15.78 16.14 15.50 15.98 12,142,298 +0.20(+1.27%)
Oct 15, 2003 16.09 16.09 15.72 15.78 10,435,373 -0.17(-1.08%)
Oct 14, 2003 15.92 16.04 15.83 15.95 9,236,935 -0.11(-0.71%)
Oct 13, 2003 16.02 16.21 15.98 16.06 10,562,953 +0.22(+1.38%)
Oct 10, 2003 15.60 15.87 15.59 15.84 11,189,311 +0.23(+1.49%)
Oct 09, 2003 15.72 15.92 15.43 15.61 15,645,315 +0.15(+0.95%)
Oct 08, 2003 15.68 15.78 15.31 15.47 11,447,300 -0.18(-1.17%)
Oct 07, 2003 15.71 15.71 15.21 15.65 13,621,383 -0.06(-0.39%)
Oct 06, 2003 15.64 15.79 15.59 15.71 5,899,142 -0.02(-0.14%)
Oct 03, 2003 15.68 15.83 15.54 15.73 11,168,989 +0.36(+2.33%)
Oct 02, 2003 15.34 15.45 15.14 15.37 11,227,621 +0.23(+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.