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

Marvell Technology Inc (NQ: MRVL )

73.87 -1.01 (-1.35%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Apr 30, 2004 4.240 4.333 4.113 4.164 11,371,163 -0.06(-1.44%)
Apr 29, 2004 4.395 4.465 4.107 4.225 19,099,310 -0.16(-3.59%)
Apr 28, 2004 4.488 4.506 4.363 4.382 11,094,023 -0.11(-2.38%)
Apr 27, 2004 4.582 4.612 4.440 4.489 8,255,788 -0.08(-1.69%)
Apr 26, 2004 4.721 4.756 4.552 4.566 11,899,272 -0.18(-3.87%)
Apr 23, 2004 4.714 4.825 4.687 4.750 15,653,050 +0.13(+2.71%)
Apr 22, 2004 4.624 4.681 4.563 4.625 20,375,650 -0.08(-1.75%)
Apr 21, 2004 4.720 4.723 4.569 4.707 19,075,942 -0.01(-0.27%)
Apr 20, 2004 4.902 4.931 4.716 4.720 10,050,891 -0.18(-3.63%)
Apr 19, 2004 4.791 4.933 4.790 4.898 6,510,225 +0.09(+1.85%)
Apr 16, 2004 4.873 4.879 4.718 4.809 14,898,743 -0.06(-1.30%)
Apr 15, 2004 4.925 5.004 4.825 4.872 10,691,632 -0.08(-1.54%)
Apr 14, 2004 5.037 5.098 4.926 4.948 10,617,323 -0.15(-2.86%)
Apr 13, 2004 5.162 5.192 5.087 5.094 10,502,821 -0.03(-0.67%)
Apr 12, 2004 5.157 5.178 5.106 5.128 12,310,075 -0.02(-0.33%)
Apr 08, 2004 5.101 5.189 5.060 5.145 15,610,988 +0.11(+2.10%)
Apr 07, 2004 4.959 5.088 4.879 5.039 19,833,522 -0.01(-0.21%)
Apr 06, 2004 5.078 5.082 4.987 5.050 11,235,163 -0.08(-1.52%)
Apr 05, 2004 5.020 5.145 5.004 5.128 10,159,784 +0.10(+2.02%)
Apr 02, 2004 4.958 5.044 4.902 5.026 16,028,334 +0.15(+3.03%)
Apr 01, 2004 4.820 5.024 4.816 4.879 15,034,275 +0.07(+1.42%)
Mar 31, 2004 4.820 4.862 4.797 4.810 12,167,532 -0.02(-0.51%)
Mar 30, 2004 4.622 4.841 4.620 4.835 20,903,292 +0.22(+4.78%)
Mar 29, 2004 4.612 4.682 4.592 4.614 9,702,713 +0.05(+1.08%)
Mar 26, 2004 4.423 4.626 4.404 4.565 17,484,138 +0.16(+3.64%)
Mar 25, 2004 4.308 4.432 4.282 4.405 14,746,853 +0.14(+3.29%)
Mar 24, 2004 4.393 4.394 4.234 4.264 23,367,644 -0.12(-2.78%)
Mar 23, 2004 4.468 4.489 4.322 4.386 13,299,928 -0.03(-0.75%)
Mar 22, 2004 4.412 4.432 4.312 4.420 9,776,088 -0.03(-0.58%)
Mar 19, 2004 4.442 4.502 4.354 4.445 13,250,389 +0.02(+0.48%)
Mar 18, 2004 4.455 4.518 4.402 4.424 13,599,969 -0.04(-1.01%)
Mar 17, 2004 4.481 4.528 4.408 4.469 13,964,504 +0.13(+2.88%)
Mar 16, 2004 4.377 4.416 4.286 4.344 10,637,419 +0.03(+0.69%)
Mar 15, 2004 4.447 4.466 4.291 4.314 10,982,325 -0.16(-3.61%)
Mar 12, 2004 4.376 4.507 4.371 4.475 13,038,678 +0.18(+4.11%)
Mar 11, 2004 4.312 4.413 4.268 4.299 13,538,746 -0.05(-1.20%)
Mar 10, 2004 4.410 4.458 4.309 4.351 12,094,158 -0.05(-1.12%)
Mar 09, 2004 4.506 4.520 4.335 4.400 16,476,526 -0.11(-2.47%)
Mar 08, 2004 4.728 4.746 4.506 4.512 8,235,692 -0.18(-3.83%)
Mar 05, 2004 4.706 4.851 4.681 4.691 11,035,136 -0.07(-1.57%)
Mar 04, 2004 4.675 4.788 4.644 4.766 14,984,268 +0.11(+2.27%)
Mar 03, 2004 4.777 4.787 4.641 4.660 11,732,894 -0.13(-2.64%)
Mar 02, 2004 4.887 4.953 4.783 4.787 13,048,492 -0.10(-2.14%)
Mar 01, 2004 4.950 4.950 4.787 4.891 16,975,658 -0.00(-0.07%)
Feb 27, 2004 4.889 4.931 4.687 4.895 51,343,856 +0.31(+6.69%)
Feb 26, 2004 4.616 4.698 4.519 4.588 20,461,644 -0.03(-0.58%)
Feb 25, 2004 4.517 4.654 4.515 4.614 14,578,138 +0.10(+2.25%)
Feb 24, 2004 4.413 4.513 4.375 4.513 20,017,658 +0.08(+1.76%)
Feb 23, 2004 4.537 4.549 4.354 4.435 10,987,466 -0.09(-1.99%)
Feb 20, 2004 4.672 4.697 4.466 4.524 20,144,778 -0.11(-2.36%)
Feb 19, 2004 4.915 4.958 4.621 4.634 16,767,687 -0.22(-4.50%)
Feb 18, 2004 4.729 4.938 4.724 4.852 20,465,382 +0.20(+4.30%)
Feb 17, 2004 4.697 4.761 4.623 4.652 11,990,873 +0.02(+0.42%)
Feb 13, 2004 4.555 4.680 4.553 4.632 15,298,329 +0.06(+1.24%)
Feb 12, 2004 4.634 4.675 4.557 4.576 12,504,961 -0.11(-2.35%)
Feb 11, 2004 4.622 4.705 4.584 4.686 13,270,952 +0.06(+1.37%)
Feb 10, 2004 4.568 4.654 4.545 4.623 9,926,575 +0.03(+0.61%)
Feb 09, 2004 4.566 4.669 4.558 4.595 8,340,379 +0.03(+0.73%)
Feb 06, 2004 4.408 4.585 4.385 4.562 9,064,776 +0.14(+3.24%)
Feb 05, 2004 4.217 4.432 4.217 4.418 14,025,260 +0.22(+5.25%)
Feb 04, 2004 4.324 4.354 4.176 4.198 14,070,126 -0.23(-5.10%)
Feb 03, 2004 4.390 4.485 4.360 4.424 5,416,620 +0.02(+0.44%)
Feb 02, 2004 4.470 4.559 4.402 4.405 7,392,120 -0.05(-1.03%)
Jan 30, 2004 4.463 4.583 4.390 4.451 7,262,664 -0.03(-0.76%)
Jan 29, 2004 4.545 4.550 4.335 4.485 9,884,046 -0.05(-1.06%)
Jan 28, 2004 4.590 4.691 4.483 4.533 12,048,357 -0.01(-0.16%)
Jan 27, 2004 4.483 4.598 4.459 4.540 14,406,153 +0.07(+1.67%)
Jan 26, 2004 4.451 4.493 4.369 4.466 8,597,424 -0.02(-0.38%)
Jan 23, 2004 4.549 4.584 4.438 4.483 7,265,468 -0.05(-1.06%)
Jan 22, 2004 4.655 4.691 4.524 4.531 11,176,277 -0.08(-1.65%)
Jan 21, 2004 4.604 4.622 4.438 4.607 26,216,160 -0.16(-3.39%)
Jan 20, 2004 4.676 4.776 4.666 4.768 8,566,111 +0.10(+2.13%)
Jan 16, 2004 4.650 4.707 4.583 4.669 8,633,877 +0.05(+1.02%)
Jan 15, 2004 4.451 4.647 4.413 4.622 14,932,266 +0.13(+2.88%)
Jan 14, 2004 4.647 4.654 4.431 4.492 11,388,577 -0.10(-2.12%)
Jan 13, 2004 4.590 4.673 4.521 4.590 13,205,944 -0.01(-0.30%)
Jan 12, 2004 4.452 4.623 4.375 4.604 12,134,617 +0.16(+3.61%)
Jan 09, 2004 4.439 4.576 4.390 4.443 10,290,900 -0.06(-1.26%)
Jan 08, 2004 4.461 4.512 4.376 4.500 10,716,836 +0.07(+1.47%)
Jan 07, 2004 4.301 4.452 4.299 4.435 16,202,208 +0.14(+3.16%)
Jan 06, 2004 4.114 4.355 4.108 4.299 17,110,256 +0.16(+3.82%)
Jan 05, 2004 4.098 4.183 4.047 4.140 11,963,766 +0.09(+2.11%)
Jan 02, 2004 4.099 4.114 4.039 4.055 5,631,602 -0.00(-0.08%)
Dec 31, 2003 4.038 4.082 3.991 4.058 7,345,385 +0.04(+1.01%)
Dec 30, 2003 3.971 4.076 3.967 4.017 9,085,219 +0.05(+1.16%)
Dec 29, 2003 3.916 3.986 3.887 3.971 5,347,405 +0.07(+1.70%)
Dec 26, 2003 3.941 3.977 3.892 3.905 1,869,374 -0.03(-0.84%)
Dec 24, 2003 3.999 4.023 3.935 3.938 2,465,188 -0.06(-1.50%)
Dec 23, 2003 3.927 4.006 3.925 3.998 6,118,481 +0.08(+2.10%)
Dec 22, 2003 3.937 3.942 3.886 3.916 8,654,824 -0.02(-0.41%)
Dec 19, 2003 3.930 3.943 3.857 3.932 26,992,892 -0.01(-0.38%)
Dec 18, 2003 3.929 4.010 3.905 3.947 11,640,218 +0.04(+0.96%)
Dec 17, 2003 3.893 3.956 3.822 3.909 9,964,622 -0.02(-0.41%)
Dec 16, 2003 3.941 3.970 3.811 3.925 13,332,802 -0.02(-0.60%)
Dec 15, 2003 4.252 4.257 3.931 3.949 14,293,586 -0.17(-4.03%)
Dec 12, 2003 4.168 4.214 4.055 4.115 15,183,786 +0.05(+1.32%)
Dec 11, 2003 3.873 4.088 3.846 4.061 9,844,788 +0.19(+4.89%)
Dec 10, 2003 3.883 3.921 3.793 3.872 13,490,216 +0.01(+0.19%)
Dec 09, 2003 4.120 4.137 3.814 3.864 20,525,778 -0.24(-5.86%)
Dec 08, 2003 4.076 4.172 4.018 4.105 10,807,858 +0.04(+0.95%)
Dec 05, 2003 4.119 4.146 4.004 4.067 10,547,701 -0.05(-1.27%)
Dec 04, 2003 4.172 4.233 4.006 4.119 25,119,922 +0.07(+1.84%)
Dec 03, 2003 4.196 4.246 4.043 4.045 15,967,555 -0.10(-2.49%)
Dec 02, 2003 4.344 4.361 4.146 4.148 17,696,564 -0.19(-4.34%)
Dec 01, 2003 4.246 4.360 4.246 4.336 11,140,431 +0.11(+2.63%)
Nov 28, 2003 4.194 4.255 4.194 4.225 4,302,731 +0.02(+0.53%)
Nov 26, 2003 4.124 4.208 4.119 4.202 13,909,184 +0.12(+2.96%)
Nov 25, 2003 4.114 4.140 3.910 4.082 37,112,456 -0.02(-0.50%)
Nov 24, 2003 4.194 4.221 4.072 4.102 21,874,522 -0.07(-1.69%)
Nov 21, 2003 4.163 4.229 4.073 4.172 16,969,196 +0.01(+0.23%)
Nov 20, 2003 4.065 4.171 4.014 4.163 71,726,480 -0.33(-7.36%)
Nov 19, 2003 4.544 4.553 4.386 4.493 27,981,352 -0.04(-0.83%)
Nov 18, 2003 4.635 4.716 4.531 4.531 18,171,896 -0.03(-0.63%)
Nov 17, 2003 4.527 4.595 4.468 4.560 14,884,016 -0.15(-3.11%)
Nov 14, 2003 4.719 4.839 4.681 4.706 11,684,948 -0.01(-0.29%)
Nov 13, 2003 4.766 4.804 4.701 4.720 5,242,984 -0.05(-1.05%)
Nov 12, 2003 4.632 4.782 4.627 4.770 7,205,366 +0.14(+3.07%)
Nov 11, 2003 4.638 4.698 4.531 4.628 7,693,353 -0.01(-0.21%)
Nov 10, 2003 4.761 4.809 4.626 4.638 9,876,643 -0.11(-2.41%)
Nov 07, 2003 4.905 4.927 4.749 4.752 12,080,759 -0.13(-2.63%)
Nov 06, 2003 4.868 4.934 4.741 4.881 12,652,990 +0.04(+0.91%)
Nov 05, 2003 4.852 4.983 4.793 4.837 12,087,288 -0.03(-0.59%)
Nov 04, 2003 4.862 4.989 4.825 4.866 10,047,325 -0.01(-0.26%)
Nov 03, 2003 4.766 4.913 4.760 4.879 10,280,343 +0.19(+4.01%)
Oct 31, 2003 4.802 4.813 4.667 4.690 6,002,517 -0.12(-2.40%)
Oct 30, 2003 4.734 4.895 4.734 4.806 13,739,114 +0.07(+1.51%)
Oct 29, 2003 4.733 4.850 4.590 4.734 13,748,096 -0.01(-0.16%)
Oct 28, 2003 4.487 4.745 4.467 4.742 17,757,728 +0.29(+6.56%)
Oct 27, 2003 4.422 4.502 4.395 4.450 14,673,478 -0.01(-0.24%)
Oct 24, 2003 4.386 4.501 4.339 4.460 12,230,158 +0.04(+0.94%)
Oct 23, 2003 4.381 4.472 4.335 4.418 9,917,228 -0.04(-0.89%)
Oct 22, 2003 4.615 4.681 4.439 4.458 14,390,263 -0.27(-5.79%)
Oct 21, 2003 4.580 4.761 4.562 4.732 16,190,571 +0.19(+4.19%)
Oct 20, 2003 4.386 4.566 4.367 4.542 11,411,136 +0.17(+3.94%)
Oct 17, 2003 4.670 4.681 4.363 4.369 13,989,026 -0.28(-6.09%)
Oct 16, 2003 4.663 4.676 4.607 4.653 8,078,531 -0.01(-0.23%)
Oct 15, 2003 4.723 4.812 4.589 4.663 21,500,710 +0.05(+1.18%)
Oct 14, 2003 4.499 4.622 4.476 4.609 9,715,640 +0.11(+2.38%)
Oct 13, 2003 4.600 4.622 4.468 4.502 9,113,657 -0.06(-1.29%)
Oct 10, 2003 4.557 4.656 4.528 4.561 10,179,366 +0.01(+0.28%)
Oct 09, 2003 4.525 4.716 4.515 4.548 19,589,340 +0.09(+1.97%)
Oct 08, 2003 4.540 4.546 4.402 4.460 11,254,269 -0.03(-0.76%)
Oct 07, 2003 4.338 4.553 4.255 4.494 20,250,854 +0.13(+2.99%)
Oct 06, 2003 4.365 4.376 4.293 4.364 7,435,458 +0.02(+0.44%)
Oct 03, 2003 4.200 4.402 4.146 4.345 17,116,350 +0.27(+6.70%)
Oct 02, 2003 4.049 4.147 4.028 4.072 5,853,973 +0.03(+0.77%)
Oct 01, 2003 4.063 4.162 4.012 4.041 10,911,774 -0.00(-0.03%)
Sep 30, 2003 4.001 4.136 3.991 4.042 18,983,594 +0.01(+0.13%)
Sep 29, 2003 3.982 4.037 3.874 4.037 14,096,204 +0.09(+2.25%)
Sep 26, 2003 3.991 4.117 3.924 3.948 17,995,166 -0.05(-1.34%)
Sep 25, 2003 4.063 4.193 4.001 4.001 15,322,599 -0.02(-0.48%)
Sep 24, 2003 4.253 4.253 4.004 4.021 13,196,297 -0.23(-5.46%)
Sep 23, 2003 4.210 4.275 4.174 4.253 11,742,727 +0.05(+1.17%)
Sep 22, 2003 4.201 4.290 4.149 4.203 14,555,075 -0.16(-3.63%)
Sep 19, 2003 4.328 4.401 4.293 4.362 10,786,397 +0.01(+0.20%)
Sep 18, 2003 4.237 4.411 4.205 4.353 15,581,311 +0.10(+2.31%)
Sep 17, 2003 4.262 4.304 4.225 4.255 10,630,834 -0.04(-0.82%)
Sep 16, 2003 4.193 4.300 4.120 4.290 14,542,984 +0.11(+2.69%)
Sep 15, 2003 4.318 4.328 4.151 4.178 9,935,455 -0.10(-2.42%)
Sep 12, 2003 4.180 4.282 4.141 4.282 7,745,439 +0.07(+1.78%)
Sep 11, 2003 4.151 4.258 4.117 4.207 12,040,412 +0.09(+2.24%)
Sep 10, 2003 4.387 4.395 4.101 4.115 16,903,686 -0.33(-7.37%)
Sep 09, 2003 4.456 4.546 4.435 4.442 11,774,488 -0.05(-1.07%)
Sep 08, 2003 4.573 4.573 4.425 4.490 17,499,562 -0.06(-1.36%)
Sep 05, 2003 4.423 4.636 4.405 4.552 20,810,756 +0.14(+3.08%)
Sep 04, 2003 4.409 4.468 4.322 4.416 12,341,388 +0.00(+0.02%)
Sep 03, 2003 4.515 4.545 4.386 4.415 9,862,548 -0.09(-1.95%)
Sep 02, 2003 4.522 4.525 4.442 4.503 9,438,659 -0.00(-0.09%)
Aug 29, 2003 4.610 4.654 4.469 4.507 13,663,061 -0.10(-2.27%)
Aug 28, 2003 4.503 4.665 4.488 4.612 19,976,064 +0.14(+3.23%)
Aug 27, 2003 4.396 4.513 4.354 4.468 15,384,789 +0.08(+1.88%)
Aug 26, 2003 4.276 4.392 4.195 4.385 20,722,426 +0.05(+1.26%)
Aug 25, 2003 4.460 4.472 4.290 4.331 15,317,958 -0.13(-2.90%)
Aug 22, 2003 4.536 4.563 4.431 4.460 42,408,536 +0.36(+8.68%)
Aug 21, 2003 4.132 4.146 4.029 4.104 30,161,552 -0.00(-0.08%)
Aug 20, 2003 4.092 4.247 4.067 4.107 18,506,240 -0.03(-0.83%)
Aug 19, 2003 4.119 4.162 3.877 4.141 37,243,352 +0.10(+2.57%)
Aug 18, 2003 3.921 4.064 3.903 4.038 13,432,189 +0.16(+4.25%)
Aug 15, 2003 3.830 4.001 3.750 3.873 5,826,488 +0.06(+1.63%)
Aug 14, 2003 3.769 3.830 3.730 3.811 5,912,014 +0.00(+0.08%)
Aug 13, 2003 3.879 3.893 3.751 3.808 8,278,689 -0.04(-1.08%)
Aug 12, 2003 3.661 3.854 3.659 3.849 18,111,794 +0.22(+5.92%)
Aug 11, 2003 3.471 3.638 3.468 3.634 10,757,529 +0.15(+4.27%)
Aug 08, 2003 3.665 3.693 3.384 3.486 17,307,012 -0.17(-4.76%)
Aug 07, 2003 3.746 3.762 3.447 3.660 24,548,178 -0.09(-2.31%)
Aug 06, 2003 3.680 3.758 3.652 3.747 14,245,383 +0.05(+1.36%)
Aug 05, 2003 3.804 3.873 3.682 3.696 11,819,354 -0.09(-2.26%)
Aug 04, 2003 3.815 3.827 3.738 3.782 7,291,172 -0.01(-0.25%)
Aug 01, 2003 3.764 3.831 3.723 3.792 8,028,318 +0.03(+0.85%)
Jul 31, 2003 3.758 3.848 3.697 3.759 9,886,383 +0.09(+2.36%)
Jul 30, 2003 3.740 3.782 3.621 3.673 7,543,075 -0.04(-1.04%)
Jul 29, 2003 3.787 3.840 3.651 3.711 11,000,085 -0.07(-1.76%)
Jul 28, 2003 3.787 3.797 3.672 3.778 7,765,535 +0.05(+1.41%)
Jul 25, 2003 3.664 3.727 3.481 3.725 14,788,447 +0.06(+1.52%)
Jul 24, 2003 3.744 3.860 3.662 3.670 8,926,907 -0.05(-1.41%)
Jul 23, 2003 3.682 3.753 3.634 3.722 10,970,642 -0.00(-0.03%)
Jul 22, 2003 3.770 3.825 3.632 3.723 14,796,860 +0.03(+0.87%)
Jul 21, 2003 3.782 3.782 3.595 3.691 12,012,838 -0.09(-2.32%)
Jul 18, 2003 3.830 3.847 3.598 3.779 20,256,476 +0.01(+0.40%)
Jul 17, 2003 3.787 3.873 3.675 3.764 21,472,996 -0.16(-4.17%)
Jul 16, 2003 4.062 4.117 3.798 3.927 20,372,846 -0.11(-2.76%)
Jul 15, 2003 4.184 4.194 3.973 4.039 17,076,606 -0.19(-4.43%)
Jul 14, 2003 4.150 4.274 4.145 4.226 13,044,286 +0.15(+3.67%)
Jul 11, 2003 4.103 4.116 4.016 4.076 9,976,143 -0.02(-0.39%)
Jul 10, 2003 4.196 4.237 4.077 4.092 11,107,576 -0.14(-3.34%)
Jul 09, 2003 4.247 4.279 4.146 4.233 9,333,037 -0.01(-0.20%)
Jul 08, 2003 4.139 4.260 4.098 4.242 17,218,214 +0.16(+3.90%)
Jul 07, 2003 4.046 4.096 4.004 4.083 11,378,641 +0.07(+1.73%)
Jul 03, 2003 3.947 4.055 3.938 4.013 8,346,455 +0.01(+0.37%)
Jul 02, 2003 3.943 4.059 3.921 3.998 23,252,208 +0.09(+2.38%)
Jul 01, 2003 3.698 3.916 3.603 3.905 29,711,024 +0.23(+6.26%)
Jun 30, 2003 3.663 3.712 3.612 3.675 14,508,035 +0.11(+3.12%)
Jun 27, 2003 3.623 3.667 3.541 3.564 12,709,194 -0.03(-0.89%)
Jun 26, 2003 3.542 3.605 3.516 3.596 12,794,252 +0.09(+2.63%)
Jun 25, 2003 3.461 3.584 3.461 3.504 13,602,773 +0.05(+1.46%)
Jun 24, 2003 3.413 3.473 3.264 3.453 18,823,104 +0.03(+0.84%)
Jun 23, 2003 3.520 3.554 3.403 3.425 9,602,232 -0.11(-3.00%)
Jun 20, 2003 3.636 3.648 3.503 3.531 15,246,453 -0.04(-1.17%)
Jun 19, 2003 3.588 3.685 3.494 3.572 22,008,114 +0.02(+0.60%)
Jun 18, 2003 3.402 3.578 3.381 3.551 20,588,764 +0.16(+4.73%)
Jun 17, 2003 3.394 3.502 3.381 3.390 13,706,058 +0.06(+1.70%)
Jun 16, 2003 3.307 3.383 3.279 3.334 10,559,371 +0.06(+1.93%)
Jun 13, 2003 3.391 3.418 3.192 3.271 10,799,123 -0.13(-3.78%)
Jun 12, 2003 3.401 3.461 3.318 3.399 8,649,300 +0.01(+0.28%)
Jun 11, 2003 3.344 3.410 3.263 3.389 10,450,945 +0.01(+0.41%)
Jun 10, 2003 3.312 3.383 3.231 3.375 14,427,651 +0.07(+1.97%)
Jun 09, 2003 3.466 3.476 3.263 3.310 14,697,781 -0.18(-5.24%)
Jun 06, 2003 3.674 3.728 3.437 3.493 22,354,424 -0.08(-2.27%)
Jun 05, 2003 3.373 3.605 3.338 3.574 20,057,384 +0.16(+4.70%)
Jun 04, 2003 3.330 3.445 3.318 3.414 12,942,403 +0.08(+2.51%)
Jun 03, 2003 3.279 3.434 3.274 3.330 13,735,969 +0.03(+0.97%)
Jun 02, 2003 3.373 3.448 3.276 3.298 14,924,914 -0.09(-2.65%)
May 30, 2003 3.370 3.470 3.355 3.388 10,948,209 -0.00(-0.06%)
May 29, 2003 3.382 3.448 3.361 3.390 17,801,472 -0.00(-0.09%)
May 28, 2003 3.365 3.477 3.343 3.394 16,931,260 -0.03(-0.84%)
May 27, 2003 3.391 3.518 3.375 3.422 21,837,998 -0.01(-0.34%)
May 23, 2003 3.383 3.504 3.226 3.434 87,193,096 +0.48(+16.39%)
May 22, 2003 2.889 3.049 2.859 2.951 22,568,938 +0.07(+2.34%)
May 21, 2003 2.867 2.905 2.820 2.883 14,588,420 +0.00(+0.15%)
May 20, 2003 2.911 2.953 2.840 2.879 12,258,199 +0.01(+0.41%)
May 19, 2003 2.953 2.978 2.867 2.867 12,339,051 -0.13(-4.22%)
May 16, 2003 2.961 2.997 2.920 2.993 11,009,899 +0.01(+0.29%)
May 15, 2003 2.962 3.042 2.940 2.985 15,970,850 +0.03(+1.09%)
May 14, 2003 2.923 3.016 2.883 2.953 22,262,822 +0.03(+1.10%)
May 13, 2003 2.895 2.966 2.857 2.921 15,359,085 -0.01(-0.36%)
May 12, 2003 2.852 3.072 2.850 2.931 24,238,322 +0.07(+2.54%)
May 09, 2003 2.739 2.859 2.728 2.859 13,657,182 +0.15(+5.45%)
May 08, 2003 2.633 2.713 2.608 2.711 9,566,246 +0.04(+1.36%)
May 07, 2003 2.610 2.720 2.586 2.675 12,324,095 +0.04(+1.50%)
May 06, 2003 2.648 2.691 2.605 2.635 9,104,969 -0.01(-0.44%)
May 05, 2003 2.563 2.772 2.552 2.647 17,141,102 +0.08(+3.13%)
May 02, 2003 2.505 2.607 2.496 2.567 6,117,182 +0.06(+2.52%)
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.