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

Rli Corp (NY: RLI )

142.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 9.809 9.922 9.725 9.781 232,713 -0.04(-0.43%)
Apr 29, 2004 9.865 9.955 9.739 9.823 231,647 -0.03(-0.29%)
Apr 28, 2004 10.05 10.05 9.767 9.851 430,608 -0.23(-2.23%)
Apr 27, 2004 10.05 10.09 9.998 10.08 290,625 +0.01(+0.08%)
Apr 26, 2004 10.15 10.20 10.02 10.07 246,214 -0.08(-0.78%)
Apr 23, 2004 10.11 10.16 10.05 10.15 212,817 +0.02(+0.17%)
Apr 22, 2004 10.27 10.27 10.10 10.13 521,562 -0.11(-1.10%)
Apr 21, 2004 10.23 10.25 10.10 10.24 513,035 +0.03(+0.25%)
Apr 20, 2004 10.53 10.68 10.18 10.22 195,763 -0.28(-2.68%)
Apr 19, 2004 10.57 10.59 10.36 10.50 347,471 -0.07(-0.67%)
Apr 16, 2004 10.81 10.84 10.57 10.57 175,156 -0.24(-2.21%)
Apr 15, 2004 10.88 10.88 10.72 10.81 193,986 -0.04(-0.39%)
Apr 14, 2004 10.86 10.98 10.75 10.85 104,809 -0.02(-0.21%)
Apr 13, 2004 11.12 11.12 10.87 10.87 123,640 -0.24(-2.20%)
Apr 12, 2004 10.98 11.20 10.98 11.12 139,627 +0.18(+1.65%)
Apr 08, 2004 11.12 11.16 10.94 10.94 111,560 -0.16(-1.42%)
Apr 07, 2004 11.09 11.20 11.00 11.10 128,258 -0.02(-0.18%)
Apr 06, 2004 11.11 11.22 11.05 11.11 234,489 +0.01(+0.10%)
Apr 05, 2004 10.92 11.17 10.88 11.10 360,616 +0.15(+1.41%)
Apr 02, 2004 11.02 11.02 10.81 10.95 204,290 -0.04(-0.41%)
Apr 01, 2004 10.84 11.03 10.84 10.99 341,786 +0.13(+1.19%)
Mar 31, 2004 11.00 11.06 10.84 10.86 298,796 -0.11(-1.03%)
Mar 30, 2004 10.90 11.05 10.90 10.98 176,577 +0.07(+0.67%)
Mar 29, 2004 10.63 10.90 10.63 10.90 244,437 +0.28(+2.60%)
Mar 26, 2004 10.71 10.75 10.58 10.63 202,513 -0.06(-0.61%)
Mar 25, 2004 10.68 10.76 10.57 10.69 204,645 -0.00(-0.03%)
Mar 24, 2004 10.86 10.86 10.67 10.70 223,120 -0.17(-1.55%)
Mar 23, 2004 10.95 11.10 10.85 10.86 178,709 -0.05(-0.49%)
Mar 22, 2004 10.93 11.02 10.85 10.92 215,659 -0.00(-0.03%)
Mar 19, 2004 10.93 11.19 10.82 10.92 165,563 +0.02(+0.21%)
Mar 18, 2004 11.01 11.02 10.89 10.90 87,045 -0.11(-0.97%)
Mar 17, 2004 10.85 11.06 10.85 11.01 163,432 +0.17(+1.56%)
Mar 16, 2004 10.84 10.88 10.83 10.84 232,358 +0.00(+0.00%)
Mar 15, 2004 10.89 10.95 10.82 10.84 326,153 -0.06(-0.52%)
Mar 12, 2004 10.85 10.89 10.79 10.89 342,497 +0.06(+0.52%)
Mar 11, 2004 11.01 11.04 10.84 10.84 176,222 -0.18(-1.66%)
Mar 10, 2004 11.12 11.27 10.99 11.02 110,849 -0.09(-0.84%)
Mar 09, 2004 11.48 11.48 11.11 11.11 184,038 -0.38(-3.33%)
Mar 08, 2004 11.23 11.49 11.20 11.49 184,749 +0.26(+2.36%)
Mar 05, 2004 11.31 11.40 11.22 11.23 118,666 -0.10(-0.89%)
Mar 04, 2004 11.23 11.33 11.13 11.33 445,530 +0.12(+1.03%)
Mar 03, 2004 11.31 11.31 11.13 11.22 139,272 -0.08(-0.75%)
Mar 02, 2004 11.37 11.42 11.29 11.30 102,322 -0.09(-0.77%)
Mar 01, 2004 11.26 11.39 11.24 11.39 80,650 +0.13(+1.15%)
Feb 27, 2004 11.16 11.28 11.15 11.26 313,363 +0.07(+0.63%)
Feb 26, 2004 11.17 11.22 11.14 11.19 380,868 -0.01(-0.13%)
Feb 25, 2004 11.17 11.23 11.13 11.20 209,974 +0.02(+0.15%)
Feb 24, 2004 11.00 11.19 10.98 11.19 211,040 +0.20(+1.84%)
Feb 23, 2004 11.02 11.03 10.98 10.98 223,120 -0.01(-0.13%)
Feb 20, 2004 11.02 11.05 10.98 11.00 250,477 -0.03(-0.28%)
Feb 19, 2004 11.15 11.15 11.02 11.03 180,486 -0.10(-0.89%)
Feb 18, 2004 11.02 11.20 10.97 11.13 104,454 +0.13(+1.15%)
Feb 17, 2004 11.03 11.17 11.00 11.00 193,631 +0.00(+0.03%)
Feb 13, 2004 11.12 11.24 11.00 11.00 157,392 -0.12(-1.04%)
Feb 12, 2004 11.34 11.36 11.11 11.11 71,057 -0.26(-2.28%)
Feb 11, 2004 11.44 11.44 11.30 11.37 87,756 -0.07(-0.61%)
Feb 10, 2004 11.05 11.44 11.04 11.44 161,300 +0.35(+3.17%)
Feb 09, 2004 11.15 11.21 11.08 11.09 111,560 -0.02(-0.20%)
Feb 06, 2004 11.02 11.19 10.97 11.11 112,981 +0.12(+1.13%)
Feb 05, 2004 10.97 11.05 10.95 10.99 168,050 +0.00(+0.00%)
Feb 04, 2004 11.27 11.29 10.99 10.99 331,838 -0.28(-2.47%)
Feb 03, 2004 11.38 11.39 11.27 11.27 155,615 -0.10(-0.89%)
Feb 02, 2004 11.44 11.46 11.30 11.37 174,446 -0.07(-0.61%)
Jan 30, 2004 11.47 11.50 11.33 11.44 205,711 -0.03(-0.27%)
Jan 29, 2004 11.44 11.57 11.39 11.47 278,900 +0.04(+0.39%)
Jan 28, 2004 11.57 11.66 11.41 11.42 261,136 -0.19(-1.60%)
Jan 27, 2004 11.44 11.61 11.39 11.61 275,703 +0.13(+1.10%)
Jan 26, 2004 11.53 11.55 11.47 11.48 408,225 -0.06(-0.49%)
Jan 23, 2004 11.29 11.64 11.29 11.54 573,434 +0.32(+2.89%)
Jan 22, 2004 10.79 11.32 10.79 11.22 636,675 +0.49(+4.59%)
Jan 21, 2004 10.61 10.72 10.60 10.72 165,563 +0.09(+0.87%)
Jan 20, 2004 10.63 10.71 10.55 10.63 602,922 +0.03(+0.32%)
Jan 16, 2004 10.60 10.68 10.57 10.60 215,659 +0.06(+0.53%)
Jan 15, 2004 10.67 10.70 10.53 10.54 175,867 -0.08(-0.79%)
Jan 14, 2004 10.44 10.65 10.44 10.63 290,269 +0.13(+1.21%)
Jan 13, 2004 10.32 10.50 10.27 10.50 236,621 +0.20(+1.91%)
Jan 12, 2004 10.22 10.34 10.22 10.30 217,435 +0.12(+1.19%)
Jan 09, 2004 10.22 10.34 10.19 10.18 456,189 +0.02(+0.22%)
Jan 08, 2004 10.40 10.41 10.14 10.16 513,745 -0.17(-1.63%)
Jan 07, 2004 10.61 10.61 10.33 10.33 398,987 -0.40(-3.70%)
Jan 06, 2004 10.82 10.89 10.72 10.72 164,498 -0.06(-0.60%)
Jan 05, 2004 10.63 10.81 10.63 10.79 260,070 +0.22(+2.08%)
Jan 02, 2004 10.57 10.68 10.54 10.57 102,322 +0.03(+0.24%)
Dec 31, 2003 10.72 10.72 10.54 10.54 159,524 -0.18(-1.68%)
Dec 30, 2003 10.60 10.70 10.57 10.72 111,915 +0.11(+1.06%)
Dec 29, 2003 10.46 10.63 10.46 10.61 240,529 +0.15(+1.40%)
Dec 26, 2003 10.44 10.47 10.40 10.46 41,568 +0.04(+0.35%)
Dec 24, 2003 10.32 10.48 10.32 10.43 61,109 +0.08(+0.79%)
Dec 23, 2003 10.36 10.39 10.28 10.35 232,358 +0.01(+0.06%)
Dec 22, 2003 10.30 10.36 10.25 10.34 149,931 +0.03(+0.25%)
Dec 19, 2003 10.35 10.38 10.24 10.32 512,324 -0.03(-0.27%)
Dec 18, 2003 10.34 10.36 10.30 10.34 214,948 -0.04(-0.38%)
Dec 17, 2003 10.30 10.38 10.23 10.38 89,532 -0.03(-0.24%)
Dec 16, 2003 10.29 10.41 10.21 10.41 159,168 +0.14(+1.34%)
Dec 15, 2003 10.48 10.48 10.27 10.27 237,332 -0.17(-1.59%)
Dec 12, 2003 10.41 10.44 10.37 10.44 191,855 +0.04(+0.43%)
Dec 11, 2003 10.23 10.41 10.23 10.39 125,416 +0.17(+1.65%)
Dec 10, 2003 10.27 10.27 10.17 10.22 97,348 -0.04(-0.41%)
Dec 09, 2003 10.61 10.61 10.26 10.26 104,809 -0.35(-3.26%)
Dec 08, 2003 10.53 10.63 10.46 10.61 220,988 +0.13(+1.21%)
Dec 05, 2003 10.47 10.48 10.41 10.48 98,059 +0.01(+0.11%)
Dec 04, 2003 10.36 10.48 10.33 10.47 360,972 +0.12(+1.11%)
Dec 03, 2003 10.47 10.55 10.36 10.36 164,498 -0.15(-1.39%)
Dec 02, 2003 10.43 10.61 10.43 10.50 181,551 +0.10(+1.00%)
Dec 01, 2003 10.27 10.44 10.27 10.40 250,832 +0.21(+2.07%)
Nov 28, 2003 10.22 10.26 10.19 10.19 51,161 -0.02(-0.19%)
Nov 26, 2003 10.21 10.22 10.11 10.21 364,524 -0.00(-0.03%)
Nov 25, 2003 10.10 10.21 10.10 10.21 515,522 +0.12(+1.20%)
Nov 24, 2003 9.964 10.10 9.893 10.09 251,543 +0.16(+1.62%)
Nov 21, 2003 9.851 9.930 9.778 9.930 238,042 +0.14(+1.41%)
Nov 20, 2003 9.739 9.803 9.719 9.792 245,148 +0.04(+0.40%)
Nov 19, 2003 9.851 9.851 9.722 9.753 171,248 -0.07(-0.72%)
Nov 18, 2003 9.907 9.919 9.854 9.823 89,177 -0.06(-0.57%)
Nov 17, 2003 9.924 9.964 9.851 9.879 245,148 -0.10(-1.04%)
Nov 14, 2003 10.17 10.29 9.983 9.983 916,286 -0.17(-1.69%)
Nov 13, 2003 10.03 10.22 10.02 10.16 220,988 +0.12(+1.21%)
Nov 12, 2003 9.854 10.03 9.854 10.03 122,574 +0.15(+1.57%)
Nov 11, 2003 9.868 9.868 9.719 9.879 117,600 +0.01(+0.11%)
Nov 10, 2003 9.958 9.958 9.865 9.868 141,759 -0.13(-1.27%)
Nov 07, 2003 9.837 10.00 9.820 9.995 227,739 +0.20(+2.04%)
Nov 06, 2003 9.710 9.817 9.710 9.795 154,194 +0.07(+0.69%)
Nov 05, 2003 9.722 9.829 9.710 9.727 194,342 -0.10(-1.03%)
Nov 04, 2003 9.722 9.829 9.699 9.829 206,883 +0.26(+2.68%)
Nov 03, 2003 9.485 9.640 9.485 9.573 159,612 +0.12(+1.22%)
Oct 31, 2003 9.269 9.457 9.291 9.457 169,116 +0.19(+2.03%)
Oct 30, 2003 9.246 9.285 9.243 9.269 115,113 +0.02(+0.24%)
Oct 29, 2003 9.246 9.328 9.190 9.246 292,756 +0.04(+0.40%)
Oct 28, 2003 9.133 9.218 9.102 9.209 282,453 +0.05(+0.49%)
Oct 27, 2003 9.190 9.212 9.145 9.164 319,048 -0.02(-0.18%)
Oct 24, 2003 9.373 9.373 9.176 9.181 205,356 -0.18(-1.95%)
Oct 23, 2003 9.485 9.491 9.359 9.364 148,154 -0.14(-1.42%)
Oct 22, 2003 9.626 9.626 9.499 9.499 391,882 -0.14(-1.46%)
Oct 21, 2003 9.578 9.640 9.570 9.640 156,681 +0.08(+0.79%)
Oct 20, 2003 9.443 9.592 9.443 9.564 213,172 +0.12(+1.28%)
Oct 17, 2003 9.556 9.584 9.429 9.443 507,350 -0.11(-1.18%)
Oct 16, 2003 9.589 9.626 9.558 9.556 104,809 -0.01(-0.15%)
Oct 15, 2003 9.570 9.595 9.474 9.570 164,853 +0.00(+0.00%)
Oct 14, 2003 9.527 9.584 9.527 9.570 199,671 +0.07(+0.77%)
Oct 13, 2003 9.446 9.674 9.429 9.497 114,402 +0.05(+0.54%)
Oct 10, 2003 9.443 9.511 9.390 9.446 108,717 -0.01(-0.15%)
Oct 09, 2003 9.640 9.772 9.499 9.460 482,125 -0.18(-1.87%)
Oct 08, 2003 9.733 9.761 9.637 9.640 966,737 -0.32(-3.25%)
Oct 07, 2003 9.941 9.964 9.919 9.964 141,404 +0.02(+0.23%)
Oct 06, 2003 9.795 9.953 9.795 9.941 163,787 +0.12(+1.20%)
Oct 03, 2003 9.463 9.834 9.463 9.823 151,352 +0.39(+4.18%)
Oct 02, 2003 9.361 9.457 9.359 9.429 235,910 +0.03(+0.30%)
Oct 01, 2003 9.342 9.437 9.342 9.401 238,042 +0.14(+1.46%)
Sep 30, 2003 9.302 9.316 9.288 9.266 274,637 -0.04(-0.39%)
Sep 29, 2003 9.330 9.446 9.207 9.302 150,286 +0.00(+0.00%)
Sep 26, 2003 9.361 9.361 9.266 9.302 162,721 -0.12(-1.31%)
Sep 25, 2003 9.499 9.542 9.426 9.426 149,931 -0.09(-0.92%)
Sep 24, 2003 9.640 9.640 9.474 9.513 170,182 -0.10(-1.08%)
Sep 23, 2003 9.626 9.674 9.601 9.618 105,520 +0.01(+0.06%)
Sep 22, 2003 9.457 9.612 9.406 9.612 404,672 +0.13(+1.34%)
Sep 19, 2003 9.497 9.570 9.485 9.485 120,797 +0.01(+0.12%)
Sep 18, 2003 9.519 9.553 9.471 9.474 184,038 -0.08(-0.85%)
Sep 17, 2003 9.542 9.556 9.446 9.556 68,570 +0.00(+0.03%)
Sep 16, 2003 9.322 9.570 9.322 9.553 94,151 +0.24(+2.54%)
Sep 15, 2003 9.302 9.401 9.254 9.316 230,936 -0.01(-0.15%)
Sep 12, 2003 9.359 9.359 9.229 9.330 135,009 -0.02(-0.18%)
Sep 11, 2003 9.333 9.395 9.288 9.347 207,132 +0.01(+0.09%)
Sep 10, 2003 9.316 9.392 9.246 9.339 272,150 +0.01(+0.06%)
Sep 09, 2003 9.468 9.468 9.314 9.333 223,120 -0.15(-1.57%)
Sep 08, 2003 9.505 9.668 9.482 9.482 148,154 -0.04(-0.38%)
Sep 05, 2003 9.691 9.691 9.505 9.519 105,165 -0.17(-1.77%)
Sep 04, 2003 9.668 9.741 9.513 9.691 125,416 +0.06(+0.61%)
Sep 03, 2003 9.443 9.646 9.429 9.632 378,736 +0.20(+2.12%)
Sep 02, 2003 9.316 9.485 9.271 9.432 148,154 +0.15(+1.67%)
Aug 29, 2003 9.260 9.302 9.190 9.277 104,809 +0.00(+0.03%)
Aug 28, 2003 9.139 9.274 9.063 9.274 133,588 +0.15(+1.60%)
Aug 27, 2003 9.091 9.181 9.043 9.128 222,765 +0.00(+0.03%)
Aug 26, 2003 9.108 9.125 8.897 9.125 271,084 +0.05(+0.50%)
Aug 25, 2003 9.170 9.170 9.046 9.080 327,930 -0.09(-0.98%)
Aug 22, 2003 9.556 9.556 9.162 9.170 188,657 -0.40(-4.18%)
Aug 21, 2003 9.699 9.710 9.558 9.570 115,113 -0.12(-1.22%)
Aug 20, 2003 9.584 9.736 9.443 9.688 179,420 +0.10(+1.09%)
Aug 19, 2003 9.471 9.589 9.415 9.584 206,066 +0.13(+1.34%)
Aug 18, 2003 9.260 9.513 9.260 9.457 168,050 +0.24(+2.60%)
Aug 15, 2003 9.325 9.421 9.215 9.218 129,679 -0.05(-0.55%)
Aug 14, 2003 9.260 9.283 9.195 9.269 201,448 +0.01(+0.09%)
Aug 13, 2003 9.308 9.308 9.218 9.260 166,985 -0.03(-0.30%)
Aug 12, 2003 9.260 9.392 9.204 9.288 150,286 +0.04(+0.46%)
Aug 11, 2003 9.148 9.297 9.136 9.246 194,697 +0.06(+0.71%)
Aug 08, 2003 9.049 9.204 9.046 9.181 133,943 +0.13(+1.46%)
Aug 07, 2003 9.007 9.049 8.866 9.049 147,444 +0.02(+0.22%)
Aug 06, 2003 8.852 9.145 8.852 9.029 222,054 +0.15(+1.68%)
Aug 05, 2003 8.796 8.894 8.714 8.880 235,555 +0.11(+1.28%)
Aug 04, 2003 8.922 8.925 8.683 8.768 345,694 -0.14(-1.58%)
Aug 01, 2003 9.119 9.176 8.891 8.908 276,058 -0.20(-2.19%)
Jul 31, 2003 9.176 9.201 9.105 9.108 218,857 -0.04(-0.46%)
Jul 30, 2003 9.204 9.209 9.091 9.150 244,437 -0.05(-0.58%)
Jul 29, 2003 9.178 9.274 9.105 9.204 180,486 -0.00(-0.03%)
Jul 28, 2003 9.218 9.359 9.184 9.207 221,699 -0.01(-0.12%)
Jul 25, 2003 9.049 9.288 9.049 9.218 191,499 +0.14(+1.55%)
Jul 24, 2003 9.035 9.201 8.956 9.077 280,677 +0.07(+0.75%)
Jul 23, 2003 9.108 9.108 8.936 9.010 322,956 -0.03(-0.31%)
Jul 22, 2003 9.201 9.246 9.010 9.038 254,741 -0.15(-1.65%)
Jul 21, 2003 9.190 9.274 9.153 9.190 357,774 -0.03(-0.37%)
Jul 18, 2003 9.105 9.274 9.105 9.224 465,426 +0.15(+1.61%)
Jul 17, 2003 9.398 9.398 8.936 9.077 595,461 -0.32(-3.41%)
Jul 16, 2003 9.907 9.969 9.345 9.398 852,689 -0.51(-5.12%)
Jul 15, 2003 10.05 10.05 9.905 9.905 216,014 -0.12(-1.18%)
Jul 14, 2003 10.02 10.11 9.893 10.02 222,765 +0.03(+0.31%)
Jul 11, 2003 9.907 10.10 9.907 9.992 117,600 +0.10(+1.00%)
Jul 10, 2003 9.907 9.958 9.741 9.893 161,300 +0.01(+0.14%)
Jul 09, 2003 9.992 10.06 9.798 9.879 576,276 -0.11(-1.13%)
Jul 08, 2003 9.964 10.00 9.854 9.992 336,101 +0.03(+0.28%)
Jul 07, 2003 9.809 10.06 9.809 9.964 286,006 +0.23(+2.31%)
Jul 03, 2003 9.767 9.851 9.710 9.739 110,494 -0.04(-0.43%)
Jul 02, 2003 9.671 9.868 9.584 9.781 259,715 +0.11(+1.14%)
Jul 01, 2003 9.260 9.671 9.178 9.671 317,627 +0.41(+4.44%)
Jun 30, 2003 9.373 9.387 9.164 9.260 346,760 -0.06(-0.60%)
Jun 27, 2003 9.328 9.429 9.254 9.316 200,737 -0.01(-0.09%)
Jun 26, 2003 9.139 9.406 9.108 9.325 224,186 +0.16(+1.72%)
Jun 25, 2003 9.252 9.260 9.088 9.167 291,691 -0.08(-0.91%)
Jun 24, 2003 9.072 9.300 8.990 9.252 372,341 +0.18(+2.02%)
Jun 23, 2003 9.072 9.148 8.979 9.069 223,120 -0.00(-0.03%)
Jun 20, 2003 8.768 9.091 8.768 9.072 348,537 +0.32(+3.63%)
Jun 19, 2003 8.725 8.821 8.714 8.753 357,774 +0.04(+0.42%)
Jun 18, 2003 8.486 8.723 8.466 8.717 178,709 +0.21(+2.45%)
Jun 17, 2003 8.528 8.540 8.433 8.509 234,845 -0.00(-0.03%)
Jun 16, 2003 8.303 8.514 8.303 8.511 179,420 +0.04(+0.47%)
Jun 13, 2003 8.624 8.624 8.373 8.472 137,496 -0.08(-0.95%)
Jun 12, 2003 8.472 8.582 8.472 8.554 68,925 +0.08(+0.96%)
Jun 11, 2003 8.430 8.472 8.365 8.472 118,666 +0.03(+0.33%)
Jun 10, 2003 8.247 8.480 8.247 8.444 126,127 +0.23(+2.77%)
Jun 09, 2003 8.388 8.416 8.199 8.216 100,546 -0.20(-2.34%)
Jun 06, 2003 8.514 8.607 8.399 8.413 136,075 -0.11(-1.29%)
Jun 05, 2003 8.458 8.599 8.438 8.523 202,513 +0.08(+0.93%)
Jun 04, 2003 8.359 8.472 8.331 8.444 140,693 +0.06(+0.67%)
Jun 03, 2003 8.444 8.444 8.326 8.388 213,527 -0.06(-0.67%)
Jun 02, 2003 8.359 8.444 8.303 8.444 343,918 +0.12(+1.42%)
May 30, 2003 8.303 8.328 8.255 8.326 120,797 +0.05(+0.61%)
May 29, 2003 8.275 8.359 8.191 8.275 132,522 +0.01(+0.17%)
May 28, 2003 8.151 8.312 8.151 8.261 203,579 +0.11(+1.38%)
May 27, 2003 8.154 8.196 8.134 8.148 394,369 +0.00(+0.00%)
May 23, 2003 8.126 8.176 8.126 8.148 208,553 +0.00(+0.00%)
May 22, 2003 8.162 8.168 8.103 8.148 362,748 -0.02(-0.21%)
May 21, 2003 8.109 8.168 8.050 8.165 184,749 +0.03(+0.38%)
May 20, 2003 8.067 8.154 8.061 8.134 218,501 +0.06(+0.70%)
May 19, 2003 8.092 8.255 8.078 8.078 369,498 +0.06(+0.70%)
May 16, 2003 8.410 8.444 8.022 8.022 274,992 -0.39(-4.62%)
May 15, 2003 8.331 8.416 8.309 8.410 584,447 +0.11(+1.29%)
May 14, 2003 8.269 8.326 8.264 8.303 68,925 +0.00(+0.00%)
May 13, 2003 8.289 8.326 8.275 8.303 89,532 -0.02(-0.24%)
May 12, 2003 8.281 8.337 8.269 8.323 228,094 +0.01(+0.17%)
May 09, 2003 8.286 8.359 8.233 8.309 114,757 +0.00(+0.03%)
May 08, 2003 8.064 8.320 8.064 8.306 218,857 +0.17(+2.11%)
May 07, 2003 8.348 8.348 8.134 8.134 281,387 -0.19(-2.23%)
May 06, 2003 8.317 8.331 8.213 8.320 361,682 -0.02(-0.24%)
May 05, 2003 8.483 8.500 8.317 8.340 263,268 -0.17(-2.02%)
May 02, 2003 8.345 8.571 8.345 8.511 101,967 +0.19(+2.34%)
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.