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

Misonix Inc (NQ: MSON )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 27, 2004 4.500 5.090 4.500 5.050 58,500 +0.55(+12.22%)
Feb 26, 2004 4.700 4.800 4.300 4.500 54,300 +0.04(+0.90%)
Feb 25, 2004 4.350 4.650 4.300 4.460 51,700 +0.01(+0.22%)
Feb 24, 2004 4.760 4.770 4.300 4.450 91,600 -0.30(-6.32%)
Feb 23, 2004 4.600 4.803 4.540 4.750 19,500 -0.15(-3.06%)
Feb 20, 2004 4.900 5.000 4.600 4.900 27,100 +0.01(+0.20%)
Feb 19, 2004 4.950 4.950 4.680 4.890 33,800 -0.01(-0.20%)
Feb 18, 2004 4.920 5.040 4.860 4.900 30,800 +0.00(+0.00%)
Feb 17, 2004 4.770 5.050 4.700 4.900 94,000 +0.00(+0.00%)
Feb 13, 2004 4.840 4.963 4.780 4.900 39,500 +0.05(+1.03%)
Feb 12, 2004 4.770 4.990 4.750 4.850 44,900 +0.03(+0.62%)
Feb 11, 2004 4.880 4.990 4.770 4.820 36,500 -0.02(-0.41%)
Feb 10, 2004 4.940 4.940 4.840 4.840 20,000 -0.11(-2.22%)
Feb 09, 2004 4.990 4.990 4.600 4.950 33,200 +0.00(+0.00%)
Feb 06, 2004 5.160 5.200 4.850 4.950 45,900 -0.20(-3.88%)
Feb 05, 2004 5.110 5.280 5.110 5.150 19,500 -0.01(-0.19%)
Feb 04, 2004 5.200 5.250 5.050 5.160 17,400 -0.04(-0.77%)
Feb 03, 2004 5.200 5.350 5.200 5.200 20,200 -0.06(-1.14%)
Feb 02, 2004 5.490 5.750 5.100 5.260 24,300 -0.19(-3.49%)
Jan 30, 2004 5.540 5.600 5.240 5.450 33,400 -0.18(-3.20%)
Jan 29, 2004 5.900 5.940 5.410 5.630 99,200 -0.30(-5.08%)
Jan 28, 2004 5.850 6.100 5.630 5.931 189,100 +0.37(+6.67%)
Jan 27, 2004 5.250 5.600 5.200 5.560 155,300 +0.26(+4.91%)
Jan 26, 2004 5.170 5.470 5.142 5.300 33,800 +0.09(+1.73%)
Jan 23, 2004 5.250 5.380 5.100 5.210 61,100 +0.04(+0.77%)
Jan 22, 2004 5.420 5.500 5.170 5.170 82,300 -0.22(-4.08%)
Jan 21, 2004 5.010 5.390 5.010 5.390 130,500 +0.40(+8.02%)
Jan 20, 2004 5.000 5.070 4.850 4.990 112,900 +0.05(+1.01%)
Jan 16, 2004 5.880 5.880 4.870 4.940 293,000 -0.81(-14.09%)
Jan 15, 2004 6.000 6.000 5.700 5.750 80,083 +0.00(+0.00%)
Jan 14, 2004 5.740 6.180 5.600 5.750 247,999 +0.15(+2.68%)
Jan 13, 2004 5.000 5.700 4.860 5.600 310,300 +0.84(+17.65%)
Jan 12, 2004 4.950 4.950 4.650 4.760 40,651 +0.01(+0.21%)
Jan 09, 2004 4.930 4.930 4.700 4.750 24,575 -0.13(-2.66%)
Jan 08, 2004 4.700 4.950 4.620 4.880 49,141 +0.29(+6.32%)
Jan 07, 2004 4.380 4.590 4.380 4.590 19,725 +0.01(+0.24%)
Jan 06, 2004 4.600 4.660 4.500 4.579 16,100 -0.01(-0.24%)
Jan 05, 2004 4.600 4.700 4.360 4.590 11,200 +0.11(+2.46%)
Jan 02, 2004 4.660 4.660 4.460 4.480 19,500 +0.04(+0.90%)
Dec 31, 2003 4.490 4.530 4.350 4.440 19,100 +0.09(+2.07%)
Dec 30, 2003 4.490 4.650 4.350 4.350 41,756 -0.13(-2.90%)
Dec 29, 2003 4.200 4.480 4.200 4.480 5,800 +0.19(+4.43%)
Dec 26, 2003 4.060 4.351 4.060 4.290 6,170 -0.04(-0.90%)
Dec 24, 2003 4.329 4.340 4.270 4.329 3,600 -0.01(-0.23%)
Dec 23, 2003 4.440 4.440 4.240 4.339 11,565 -0.05(-1.16%)
Dec 22, 2003 4.300 4.490 4.120 4.390 16,700 +0.09(+2.09%)
Dec 19, 2003 4.300 4.440 4.250 4.300 13,050 +0.02(+0.47%)
Dec 18, 2003 4.180 4.390 4.150 4.280 20,250 -0.02(-0.47%)
Dec 17, 2003 4.240 4.300 4.240 4.300 5,000 +0.10(+2.38%)
Dec 16, 2003 4.320 4.330 4.110 4.200 14,075 -0.18(-4.11%)
Dec 15, 2003 4.380 4.420 4.360 4.380 9,900 +0.04(+0.92%)
Dec 12, 2003 4.430 4.430 4.340 4.340 21,100 -0.05(-1.14%)
Dec 11, 2003 4.390 4.390 4.250 4.390 17,100 +0.00(+0.02%)
Dec 10, 2003 4.240 4.450 4.240 4.389 34,700 +0.21(+5.00%)
Dec 09, 2003 4.180 4.240 4.170 4.180 10,050 +0.02(+0.48%)
Dec 08, 2003 4.160 4.200 4.160 4.160 11,400 -0.06(-1.42%)
Dec 05, 2003 4.260 4.260 4.090 4.220 22,765 -0.07(-1.63%)
Dec 04, 2003 4.240 4.320 4.200 4.290 35,650 +0.07(+1.66%)
Dec 03, 2003 4.280 4.340 4.140 4.220 26,950 +0.02(+0.48%)
Dec 02, 2003 3.980 4.200 3.950 4.200 23,050 +0.20(+5.00%)
Dec 01, 2003 4.070 4.100 3.820 4.000 34,620 -0.07(-1.74%)
Nov 28, 2003 4.110 4.220 4.050 4.071 10,225 -0.04(-0.95%)
Nov 26, 2003 4.270 4.270 4.100 4.110 22,705 +0.01(+0.24%)
Nov 25, 2003 4.300 4.300 4.100 4.100 14,150 -0.18(-4.21%)
Nov 24, 2003 4.150 4.280 4.150 4.280 14,430 +0.07(+1.66%)
Nov 21, 2003 4.210 4.210 4.210 4.210 3,600 +0.02(+0.48%)
Nov 20, 2003 4.240 4.250 4.190 4.190 8,543 +0.00(+0.00%)
Nov 19, 2003 4.190 4.230 4.180 4.190 8,375 +0.00(+0.00%)
Nov 18, 2003 4.191 4.230 4.190 4.190 29,000 -0.00(-0.02%)
Nov 17, 2003 4.240 4.300 4.190 4.191 19,038 -0.11(-2.53%)
Nov 14, 2003 4.290 4.300 4.210 4.300 9,570 +0.10(+2.38%)
Nov 13, 2003 4.260 4.290 4.200 4.200 14,050 -0.02(-0.47%)
Nov 12, 2003 4.150 4.300 4.140 4.220 10,850 +0.06(+1.44%)
Nov 11, 2003 4.130 4.290 4.080 4.160 20,320 -0.14(-3.26%)
Nov 10, 2003 4.380 4.380 4.190 4.300 48,170 -0.10(-2.27%)
Nov 07, 2003 4.200 4.410 4.200 4.400 12,600 +0.10(+2.33%)
Nov 06, 2003 4.400 4.490 4.220 4.300 17,430 -0.15(-3.37%)
Nov 05, 2003 4.480 4.600 4.200 4.450 39,710 -0.05(-1.11%)
Nov 04, 2003 4.660 4.660 4.380 4.500 44,275 -0.06(-1.29%)
Nov 03, 2003 4.740 4.740 4.460 4.559 34,920 -0.11(-2.38%)
Oct 31, 2003 4.660 4.890 4.620 4.670 17,600 -0.08(-1.68%)
Oct 30, 2003 4.700 5.000 4.690 4.750 63,000 +0.05(+1.06%)
Oct 29, 2003 4.790 4.799 4.480 4.700 10,600 -0.08(-1.67%)
Oct 28, 2003 4.900 4.970 4.770 4.780 20,900 -0.07(-1.44%)
Oct 27, 2003 4.920 4.940 4.760 4.850 4,200 +0.02(+0.41%)
Oct 24, 2003 4.900 4.900 4.620 4.830 20,700 -0.15(-3.01%)
Oct 23, 2003 4.772 4.980 4.600 4.980 30,100 +0.21(+4.38%)
Oct 22, 2003 4.650 4.800 4.650 4.771 11,900 +0.02(+0.44%)
Oct 21, 2003 4.800 4.820 4.650 4.750 16,800 -0.01(-0.21%)
Oct 20, 2003 4.700 4.990 4.650 4.760 14,100 +0.06(+1.28%)
Oct 17, 2003 4.790 4.790 4.660 4.700 5,000 +0.05(+1.08%)
Oct 16, 2003 4.810 4.700 4.560 4.650 20,500 -0.16(-3.33%)
Oct 15, 2003 4.710 5.100 4.710 4.810 49,250 -0.04(-0.82%)
Oct 14, 2003 4.600 4.850 4.550 4.850 25,500 +0.19(+4.08%)
Oct 13, 2003 4.800 4.800 4.470 4.660 20,900 -0.18(-3.72%)
Oct 10, 2003 4.880 4.880 4.820 4.840 18,500 -0.06(-1.22%)
Oct 09, 2003 5.050 5.050 4.820 4.900 20,300 -0.20(-3.92%)
Oct 08, 2003 5.000 5.100 4.980 5.100 12,600 +0.19(+3.87%)
Oct 07, 2003 5.060 5.060 4.850 4.910 19,900 -0.04(-0.81%)
Oct 06, 2003 4.980 5.050 4.930 4.950 8,600 -0.03(-0.60%)
Oct 03, 2003 4.870 5.000 4.800 4.980 56,300 +0.23(+4.84%)
Oct 02, 2003 4.846 4.900 4.700 4.750 20,000 -0.17(-3.46%)
Oct 01, 2003 4.970 4.970 4.800 4.920 14,700 +0.01(+0.20%)
Sep 30, 2003 4.750 4.980 4.750 4.910 10,900 +0.06(+1.26%)
Sep 29, 2003 4.910 5.051 4.610 4.849 25,600 -0.03(-0.64%)
Sep 26, 2003 4.850 4.980 4.710 4.880 14,100 -0.02(-0.41%)
Sep 25, 2003 4.860 4.980 4.818 4.900 26,000 -0.01(-0.20%)
Sep 24, 2003 5.100 5.100 4.910 4.910 27,400 -0.19(-3.73%)
Sep 23, 2003 4.810 5.110 4.810 5.100 26,400 +0.00(+0.00%)
Sep 22, 2003 5.250 5.400 5.000 5.100 41,000 -0.09(-1.72%)
Sep 19, 2003 5.250 5.390 5.000 5.189 39,200 -0.16(-3.01%)
Sep 18, 2003 4.700 5.350 4.610 5.350 99,125 +0.72(+15.55%)
Sep 17, 2003 4.650 4.850 4.600 4.630 49,000 -0.07(-1.49%)
Sep 16, 2003 4.350 4.700 4.350 4.700 56,800 +0.36(+8.29%)
Sep 15, 2003 4.450 4.450 4.220 4.340 11,400 -0.04(-0.91%)
Sep 12, 2003 4.250 4.420 4.130 4.380 28,300 +0.18(+4.29%)
Sep 11, 2003 4.450 4.450 4.110 4.200 38,700 -0.06(-1.41%)
Sep 10, 2003 4.350 4.350 4.260 4.260 7,900 -0.09(-2.07%)
Sep 09, 2003 4.450 4.450 4.311 4.350 3,900 -0.04(-0.91%)
Sep 08, 2003 4.270 4.540 4.210 4.390 62,500 +0.14(+3.29%)
Sep 05, 2003 4.150 4.430 4.000 4.250 32,400 -0.01(-0.14%)
Sep 04, 2003 4.300 4.350 4.200 4.256 21,700 -0.05(-1.25%)
Sep 03, 2003 4.400 4.500 4.200 4.310 39,700 +0.13(+3.11%)
Sep 02, 2003 4.450 4.450 4.160 4.180 68,900 -0.12(-2.79%)
Aug 29, 2003 4.400 4.400 4.250 4.300 81,100 -0.06(-1.38%)
Aug 28, 2003 4.570 4.570 4.300 4.360 68,400 -0.19(-4.18%)
Aug 27, 2003 4.550 4.690 4.410 4.550 112,600 +0.05(+1.11%)
Aug 26, 2003 4.490 4.600 4.210 4.500 401,800 +0.42(+10.29%)
Aug 25, 2003 3.980 4.100 3.950 4.080 32,100 +0.15(+3.82%)
Aug 22, 2003 3.800 3.930 3.764 3.930 8,400 +0.11(+2.88%)
Aug 21, 2003 3.775 3.839 3.770 3.820 10,200 +0.02(+0.53%)
Aug 20, 2003 3.750 3.800 3.750 3.800 7,500 +0.05(+1.36%)
Aug 19, 2003 3.739 3.750 3.600 3.749 13,300 +0.08(+2.15%)
Aug 18, 2003 3.960 3.960 3.660 3.670 20,600 -0.16(-4.18%)
Aug 15, 2003 3.750 3.830 3.750 3.830 4,100 +0.04(+1.06%)
Aug 14, 2003 3.720 3.800 3.700 3.790 10,600 +0.08(+2.16%)
Aug 13, 2003 3.660 3.730 3.640 3.710 19,100 +0.11(+3.06%)
Aug 12, 2003 3.860 3.860 3.600 3.600 9,800 -0.17(-4.51%)
Aug 11, 2003 3.980 3.980 3.770 3.770 1,800 -0.08(-2.08%)
Aug 08, 2003 3.990 4.110 3.810 3.850 78,400 -0.07(-1.79%)
Aug 07, 2003 3.850 3.920 3.720 3.920 2,600 +0.17(+4.53%)
Aug 06, 2003 3.665 3.820 3.665 3.750 18,100 +0.08(+2.18%)
Aug 05, 2003 3.671 3.700 3.670 3.670 8,700 -0.02(-0.54%)
Aug 04, 2003 3.745 3.771 3.650 3.690 10,600 -0.05(-1.34%)
Aug 01, 2003 3.920 3.920 3.690 3.740 6,400 -0.18(-4.59%)
Jul 31, 2003 3.900 3.980 3.900 3.920 9,000 +0.02(+0.51%)
Jul 30, 2003 3.750 3.920 3.720 3.900 20,900 +0.13(+3.45%)
Jul 29, 2003 3.700 3.850 3.640 3.770 23,100 +0.16(+4.43%)
Jul 28, 2003 3.710 3.850 3.610 3.610 38,600 -0.11(-2.96%)
Jul 25, 2003 3.550 3.740 3.480 3.720 16,200 +0.22(+6.29%)
Jul 24, 2003 3.450 3.580 3.450 3.500 18,100 +0.01(+0.29%)
Jul 23, 2003 3.500 3.540 3.450 3.490 19,000 -0.05(-1.38%)
Jul 22, 2003 3.520 3.539 3.500 3.539 10,600 +0.04(+1.11%)
Jul 21, 2003 3.570 3.570 3.490 3.500 10,600 -0.07(-1.96%)
Jul 18, 2003 3.660 3.660 3.450 3.570 14,000 -0.12(-3.23%)
Jul 17, 2003 3.630 3.700 3.630 3.689 9,500 +0.03(+0.79%)
Jul 16, 2003 3.700 3.700 3.660 3.660 13,500 -0.05(-1.35%)
Jul 15, 2003 3.690 3.750 3.650 3.710 12,100 +0.01(+0.27%)
Jul 14, 2003 3.670 3.800 3.610 3.700 30,500 +0.04(+1.09%)
Jul 11, 2003 3.610 3.700 3.610 3.660 21,100 +0.05(+1.50%)
Jul 10, 2003 3.720 3.760 3.500 3.606 44,500 -0.16(-4.35%)
Jul 09, 2003 3.740 3.800 3.710 3.770 7,100 +0.05(+1.34%)
Jul 08, 2003 3.700 3.750 3.650 3.720 32,700 +0.02(+0.54%)
Jul 07, 2003 3.400 3.710 3.220 3.700 65,200 +0.33(+9.79%)
Jul 03, 2003 3.370 3.389 3.280 3.370 10,200 +0.12(+3.69%)
Jul 02, 2003 3.280 3.280 3.210 3.250 8,700 -0.03(-0.91%)
Jul 01, 2003 3.290 3.290 3.230 3.280 3,100 -0.03(-0.91%)
Jun 30, 2003 3.380 3.390 3.310 3.310 5,300 -0.07(-2.07%)
Jun 27, 2003 3.250 3.380 3.250 3.380 5,500 +0.02(+0.60%)
Jun 26, 2003 3.400 3.400 3.250 3.360 11,900 +0.04(+1.20%)
Jun 25, 2003 3.245 3.380 3.190 3.320 18,800 +0.09(+2.79%)
Jun 24, 2003 3.230 3.230 2.960 3.230 38,800 +0.00(+0.00%)
Jun 23, 2003 3.250 3.350 3.100 3.230 23,800 -0.02(-0.62%)
Jun 20, 2003 3.490 3.490 3.100 3.250 15,700 -0.20(-5.80%)
Jun 19, 2003 3.800 4.000 3.440 3.450 6,700 -0.13(-3.63%)
Jun 18, 2003 3.700 3.700 3.350 3.580 25,100 -0.07(-1.92%)
Jun 17, 2003 3.950 3.950 3.350 3.650 13,100 +0.05(+1.42%)
Jun 16, 2003 3.420 3.599 3.400 3.599 2,800 +0.29(+8.73%)
Jun 13, 2003 3.350 3.360 3.290 3.310 29,600 -0.09(-2.65%)
Jun 12, 2003 3.530 3.750 3.260 3.400 34,600 -0.15(-4.23%)
Jun 11, 2003 3.650 3.650 3.410 3.550 23,700 -0.08(-2.18%)
Jun 10, 2003 3.910 4.010 3.600 3.629 19,000 -0.25(-6.47%)
Jun 09, 2003 3.500 3.880 3.490 3.880 9,600 +0.24(+6.62%)
Jun 06, 2003 3.800 3.820 3.400 3.639 41,600 -0.14(-3.73%)
Jun 05, 2003 3.880 3.880 3.760 3.780 12,900 -0.10(-2.55%)
Jun 04, 2003 3.840 3.910 3.650 3.879 11,700 +0.04(+1.02%)
Jun 03, 2003 3.820 3.840 3.710 3.840 9,800 +0.00(+0.00%)
Jun 02, 2003 4.100 4.100 3.760 3.840 22,800 -0.21(-5.19%)
May 30, 2003 4.000 4.290 3.920 4.050 23,400 +0.21(+5.47%)
May 29, 2003 3.900 3.900 3.750 3.840 29,900 +0.04(+1.05%)
May 28, 2003 3.920 4.100 3.800 3.800 32,900 -0.25(-6.17%)
May 27, 2003 3.990 4.050 3.630 4.050 50,300 +0.06(+1.50%)
May 23, 2003 3.930 3.990 3.840 3.990 15,200 -0.15(-3.62%)
May 22, 2003 4.050 4.200 3.800 4.140 42,700 +0.04(+0.98%)
May 21, 2003 4.100 4.100 4.000 4.100 17,400 +0.00(+0.00%)
May 20, 2003 3.750 4.150 3.750 4.100 88,900 +0.35(+9.33%)
May 19, 2003 3.770 3.940 3.650 3.750 132,700 +0.00(+0.00%)
May 16, 2003 3.950 3.950 3.510 3.750 173,100 -0.04(-1.06%)
May 15, 2003 3.130 3.880 3.100 3.790 1,210,600 +0.71(+23.05%)
May 14, 2003 2.950 3.120 2.950 3.080 206,600 +0.08(+2.67%)
May 13, 2003 3.020 3.030 2.890 3.000 55,200 -0.08(-2.44%)
May 12, 2003 3.120 3.120 2.990 3.075 25,500 -0.04(-1.44%)
May 09, 2003 3.030 3.350 3.030 3.120 8,100 +0.06(+1.96%)
May 08, 2003 3.100 3.100 3.020 3.060 14,400 -0.06(-1.92%)
May 07, 2003 3.250 3.250 3.070 3.120 21,000 +0.00(+0.00%)
May 06, 2003 3.100 3.150 3.100 3.120 11,300 -0.01(-0.32%)
May 05, 2003 3.260 3.260 3.130 3.130 17,200 -0.13(-3.99%)
May 02, 2003 3.510 3.530 3.250 3.260 37,800 -0.29(-8.17%)
May 01, 2003 3.270 3.550 3.270 3.550 2,700 +0.29(+8.90%)
Apr 30, 2003 3.340 3.370 3.250 3.260 11,500 -0.13(-3.83%)
Apr 29, 2003 3.510 3.570 3.150 3.390 26,800 -0.11(-3.14%)
Apr 28, 2003 3.190 3.570 3.170 3.500 41,500 +0.39(+12.54%)
Apr 25, 2003 3.000 3.150 3.000 3.110 10,400 +0.08(+2.64%)
Apr 24, 2003 2.910 3.120 2.870 3.030 20,900 +0.13(+4.48%)
Apr 23, 2003 3.000 3.100 2.900 2.900 4,300 -0.09(-3.01%)
Apr 22, 2003 2.710 3.020 2.700 2.990 40,600 -0.19(-5.97%)
Apr 21, 2003 3.100 3.180 3.030 3.180 9,800 +0.04(+1.27%)
Apr 17, 2003 2.800 3.180 2.800 3.140 20,300 -0.09(-2.79%)
Apr 16, 2003 3.200 3.270 3.100 3.230 30,900 -0.02(-0.62%)
Apr 15, 2003 3.100 3.250 2.900 3.250 39,600 +0.52(+19.05%)
Apr 14, 2003 2.760 2.760 2.580 2.730 3,700 -0.03(-1.09%)
Apr 11, 2003 2.820 2.820 2.750 2.760 3,900 -0.04(-1.43%)
Apr 10, 2003 2.800 2.810 2.770 2.800 900 +0.01(+0.36%)
Apr 09, 2003 2.900 2.900 2.780 2.790 6,500 -0.15(-5.10%)
Apr 08, 2003 2.870 3.020 2.870 2.940 11,100 +0.01(+0.34%)
Apr 07, 2003 2.900 2.930 2.850 2.930 7,200 -0.15(-4.87%)
Apr 04, 2003 3.050 3.080 2.870 3.080 26,900 +0.00(+0.00%)
Apr 03, 2003 3.350 3.390 3.040 3.080 30,000 -0.22(-6.64%)
Apr 02, 2003 2.800 3.330 2.650 3.299 283,100 +0.95(+40.38%)
Apr 01, 2003 2.530 2.590 2.350 2.350 237,100 -0.25(-9.62%)
Mar 31, 2003 2.540 2.600 2.540 2.600 2,500 +0.11(+4.42%)
Mar 28, 2003 2.490 2.549 2.490 2.490 38,900 -0.01(-0.40%)
Mar 27, 2003 2.570 2.750 2.490 2.500 110,000 -0.01(-0.40%)
Mar 26, 2003 2.540 2.600 2.490 2.510 3,900 -0.06(-2.33%)
Mar 25, 2003 2.740 2.740 2.540 2.570 14,900 -0.17(-6.20%)
Mar 24, 2003 2.540 2.740 2.540 2.740 27,500 +0.21(+8.30%)
Mar 21, 2003 2.600 2.600 2.330 2.530 8,300 +0.15(+6.30%)
Mar 20, 2003 2.550 2.550 2.250 2.380 171,550 -0.17(-6.67%)
Mar 19, 2003 2.600 2.600 2.550 2.550 17,900 -0.08(-3.04%)
Mar 18, 2003 2.740 2.740 2.470 2.630 72,700 -0.12(-4.36%)
Mar 17, 2003 2.710 2.761 2.710 2.750 37,900 -0.08(-2.83%)
Mar 14, 2003 2.870 2.870 2.700 2.830 29,500 -0.04(-1.39%)
Mar 13, 2003 2.820 3.030 2.800 2.870 8,700 -0.27(-8.60%)
Mar 12, 2003 3.050 3.200 2.590 3.140 12,000 +0.03(+0.96%)
Mar 11, 2003 3.010 3.110 2.920 3.110 2,100 -0.04(-1.27%)
Mar 10, 2003 3.220 3.280 3.100 3.150 10,500 -0.05(-1.56%)
Mar 07, 2003 3.090 3.200 2.940 3.200 13,800 -0.01(-0.34%)
Mar 06, 2003 3.090 3.440 3.090 3.211 16,200 +0.15(+4.93%)
Mar 05, 2003 2.930 3.070 2.930 3.060 7,200 +0.16(+5.52%)
Mar 04, 2003 2.700 2.970 2.660 2.900 37,800 +0.13(+4.69%)
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.