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

Idexx Laboratories (NQ: IDXX )

543.45 +2.51 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 6.281 6.343 6.188 6.299 1,092,400 +0.04(+0.58%)
Jul 29, 2004 6.224 6.309 6.146 6.263 1,028,800 +0.03(+0.50%)
Jul 28, 2004 6.394 6.418 6.190 6.231 1,626,400 -0.16(-2.52%)
Jul 27, 2004 6.281 6.445 6.171 6.393 3,074,400 +0.14(+2.28%)
Jul 26, 2004 6.510 6.556 6.145 6.250 2,282,000 -0.28(-4.31%)
Jul 23, 2004 6.875 6.875 6.469 6.531 2,726,400 -0.32(-4.65%)
Jul 22, 2004 6.883 6.931 6.631 6.850 2,448,800 -0.04(-0.65%)
Jul 21, 2004 7.170 7.181 6.846 6.895 1,733,600 -0.24(-3.30%)
Jul 20, 2004 7.100 7.138 7.008 7.130 1,630,800 +0.14(+2.06%)
Jul 19, 2004 7.076 7.076 6.906 6.986 1,197,200 -0.05(-0.66%)
Jul 16, 2004 7.231 7.341 7.014 7.032 1,795,600 -0.22(-3.02%)
Jul 15, 2004 7.309 7.330 7.228 7.251 959,600 -0.02(-0.28%)
Jul 14, 2004 7.250 7.324 7.219 7.271 891,600 +0.01(+0.09%)
Jul 13, 2004 7.246 7.335 7.234 7.265 1,075,200 -0.02(-0.33%)
Jul 12, 2004 7.284 7.321 7.232 7.289 1,015,200 +0.03(+0.41%)
Jul 09, 2004 7.391 7.463 7.248 7.259 1,632,400 -0.09(-1.24%)
Jul 08, 2004 7.436 7.476 7.332 7.350 1,468,000 -0.11(-1.46%)
Jul 07, 2004 7.763 7.763 7.438 7.459 2,734,400 -0.23(-3.01%)
Jul 06, 2004 7.931 7.938 7.662 7.690 983,600 -0.16(-2.02%)
Jul 02, 2004 7.999 8.062 7.841 7.849 604,800 -0.10(-1.24%)
Jul 01, 2004 8.012 8.055 7.924 7.947 872,400 +0.08(+1.02%)
Jun 30, 2004 7.862 7.949 7.795 7.867 782,000 +0.02(+0.22%)
Jun 29, 2004 7.707 7.907 7.707 7.850 1,014,000 +0.14(+1.83%)
Jun 28, 2004 7.744 7.786 7.688 7.709 814,400 -0.06(-0.77%)
Jun 25, 2004 7.725 7.769 7.644 7.769 1,064,000 +0.07(+0.86%)
Jun 24, 2004 7.861 7.911 7.675 7.702 966,000 -0.14(-1.82%)
Jun 23, 2004 7.857 7.857 7.588 7.845 1,734,800 +0.01(+0.18%)
Jun 22, 2004 7.876 7.949 7.753 7.831 1,348,000 -0.07(-0.87%)
Jun 21, 2004 7.902 8.008 7.875 7.900 909,200 +0.01(+0.06%)
Jun 18, 2004 7.866 8.033 7.811 7.895 1,283,200 -0.06(-0.79%)
Jun 17, 2004 8.184 8.184 7.952 7.957 1,203,600 -0.22(-2.69%)
Jun 16, 2004 7.970 8.210 7.901 8.178 1,446,400 +0.10(+1.22%)
Jun 15, 2004 8.134 8.223 8.075 8.079 714,400 -0.04(-0.49%)
Jun 14, 2004 8.179 8.244 8.062 8.119 738,400 -0.05(-0.58%)
Jun 10, 2004 8.171 8.219 8.062 8.166 1,241,600 -0.03(-0.31%)
Jun 09, 2004 8.305 8.361 8.150 8.191 1,058,000 -0.12(-1.43%)
Jun 08, 2004 8.349 8.374 8.244 8.310 1,242,000 -0.04(-0.42%)
Jun 07, 2004 8.360 8.402 8.223 8.345 912,800 +0.03(+0.41%)
Jun 04, 2004 8.355 8.436 8.280 8.311 1,325,200 -0.07(-0.86%)
Jun 03, 2004 8.475 8.556 8.328 8.384 2,174,400 -0.07(-0.81%)
Jun 02, 2004 8.375 8.602 8.319 8.453 1,871,200 +0.06(+0.73%)
Jun 01, 2004 8.210 8.470 8.200 8.391 2,063,200 +0.17(+2.11%)
May 28, 2004 8.275 8.349 8.207 8.217 1,434,800 -0.10(-1.19%)
May 27, 2004 8.287 8.486 8.123 8.316 2,727,200 +0.10(+1.23%)
May 26, 2004 7.789 8.246 7.789 8.215 3,388,000 +0.44(+5.71%)
May 25, 2004 7.509 7.771 7.456 7.771 1,549,600 +0.32(+4.28%)
May 24, 2004 7.640 7.737 7.442 7.452 1,343,600 -0.26(-3.36%)
May 21, 2004 7.601 7.734 7.576 7.711 1,033,200 +0.10(+1.36%)
May 20, 2004 7.643 7.714 7.601 7.607 479,200 -0.02(-0.21%)
May 19, 2004 7.669 7.791 7.594 7.624 1,166,800 -0.09(-1.13%)
May 18, 2004 7.692 7.809 7.625 7.711 649,600 +0.02(+0.21%)
May 17, 2004 7.726 7.750 7.575 7.695 647,600 -0.04(-0.52%)
May 14, 2004 7.689 7.835 7.652 7.735 730,400 -0.00(-0.03%)
May 13, 2004 7.573 7.786 7.572 7.737 1,089,600 +0.11(+1.39%)
May 12, 2004 7.581 7.644 7.351 7.631 1,030,400 +0.10(+1.33%)
May 11, 2004 7.500 7.625 7.485 7.531 780,000 +0.08(+1.07%)
May 10, 2004 7.487 7.544 7.356 7.451 1,108,800 -0.14(-1.84%)
May 07, 2004 7.786 7.786 7.588 7.591 1,093,600 -0.18(-2.28%)
May 06, 2004 7.881 7.894 7.689 7.769 640,800 -0.12(-1.57%)
May 05, 2004 7.869 7.957 7.750 7.893 714,400 +0.07(+0.89%)
May 04, 2004 7.784 7.875 7.734 7.822 946,000 +0.04(+0.56%)
May 03, 2004 7.574 7.814 7.556 7.779 1,424,800 +0.12(+1.58%)
Apr 30, 2004 7.675 7.731 7.431 7.657 1,806,400 -0.02(-0.23%)
Apr 29, 2004 7.576 7.713 7.569 7.675 936,400 +0.10(+1.30%)
Apr 28, 2004 7.706 7.819 7.565 7.576 1,291,600 -0.14(-1.83%)
Apr 27, 2004 7.665 7.746 7.572 7.718 837,600 +0.05(+0.65%)
Apr 26, 2004 7.612 7.766 7.525 7.668 843,600 +0.01(+0.07%)
Apr 23, 2004 7.772 7.782 7.562 7.662 700,800 -0.09(-1.13%)
Apr 22, 2004 7.774 7.830 7.681 7.750 1,168,000 -0.01(-0.10%)
Apr 21, 2004 7.723 7.951 7.699 7.758 2,155,200 -0.04(-0.54%)
Apr 20, 2004 7.906 7.936 7.675 7.800 1,897,600 -0.09(-1.11%)
Apr 19, 2004 7.700 7.929 7.625 7.888 3,026,800 +0.17(+2.25%)
Apr 16, 2004 7.425 7.736 7.411 7.714 1,621,600 +0.31(+4.17%)
Apr 15, 2004 7.298 7.424 7.261 7.405 860,800 +0.11(+1.49%)
Apr 14, 2004 7.214 7.362 7.190 7.296 1,582,000 +0.03(+0.45%)
Apr 13, 2004 7.494 7.589 7.250 7.264 1,002,000 -0.27(-3.54%)
Apr 12, 2004 7.484 7.619 7.424 7.530 1,044,400 +0.05(+0.67%)
Apr 08, 2004 7.359 7.496 7.359 7.480 1,036,000 +0.11(+1.48%)
Apr 07, 2004 7.371 7.431 7.326 7.371 748,800 -0.03(-0.42%)
Apr 06, 2004 7.339 7.480 7.335 7.402 597,200 -0.02(-0.22%)
Apr 05, 2004 7.438 7.492 7.329 7.419 667,200 -0.02(-0.34%)
Apr 02, 2004 7.312 7.457 7.308 7.444 960,000 +0.22(+3.08%)
Apr 01, 2004 7.094 7.312 7.094 7.221 1,043,200 +0.11(+1.58%)
Mar 31, 2004 7.048 7.196 6.978 7.109 1,354,400 +0.11(+1.59%)
Mar 30, 2004 6.860 7.091 6.860 6.997 638,800 +0.08(+1.14%)
Mar 29, 2004 6.838 6.997 6.838 6.919 1,225,600 +0.05(+0.67%)
Mar 26, 2004 7.009 7.090 6.809 6.872 2,457,200 -0.12(-1.79%)
Mar 25, 2004 6.935 7.125 6.891 6.997 1,541,600 +0.18(+2.62%)
Mar 24, 2004 6.800 6.850 6.721 6.819 682,800 +0.04(+0.61%)
Mar 23, 2004 6.836 6.879 6.758 6.777 466,000 +0.00(+0.00%)
Mar 22, 2004 6.819 6.918 6.713 6.777 810,400 -0.07(-0.99%)
Mar 19, 2004 6.968 6.976 6.844 6.845 888,800 -0.03(-0.42%)
Mar 18, 2004 6.973 6.975 6.746 6.874 949,600 -0.10(-1.40%)
Mar 17, 2004 6.981 7.056 6.936 6.971 2,707,600 -0.04(-0.59%)
Mar 16, 2004 6.999 7.030 6.857 7.013 2,258,800 +0.01(+0.14%)
Mar 15, 2004 6.739 7.018 6.719 7.003 2,625,200 +0.19(+2.77%)
Mar 12, 2004 6.624 6.827 6.476 6.814 2,742,800 +0.65(+10.64%)
Mar 11, 2004 6.181 6.224 6.109 6.159 373,200 -0.05(-0.87%)
Mar 10, 2004 6.374 6.374 6.162 6.213 392,400 -0.16(-2.57%)
Mar 09, 2004 6.250 6.406 6.226 6.376 548,400 +0.15(+2.43%)
Mar 08, 2004 6.245 6.306 6.189 6.225 479,600 -0.06(-0.93%)
Mar 05, 2004 6.386 6.386 6.219 6.284 1,231,600 -0.10(-1.62%)
Mar 04, 2004 6.365 6.393 6.314 6.388 436,400 +0.01(+0.14%)
Mar 03, 2004 6.358 6.407 6.319 6.379 553,200 +0.01(+0.18%)
Mar 02, 2004 6.475 6.564 6.364 6.367 655,200 -0.15(-2.26%)
Mar 01, 2004 6.376 6.649 6.331 6.515 1,659,200 +0.13(+2.06%)
Feb 27, 2004 6.331 6.384 6.319 6.384 1,071,600 -0.00(-0.08%)
Feb 26, 2004 6.306 6.422 6.275 6.389 449,600 +0.11(+1.71%)
Feb 25, 2004 6.169 6.301 6.169 6.281 448,000 +0.10(+1.64%)
Feb 24, 2004 6.229 6.235 6.025 6.180 1,202,000 -0.08(-1.20%)
Feb 23, 2004 6.245 6.336 6.224 6.255 630,800 -0.03(-0.44%)
Feb 20, 2004 6.319 6.375 6.276 6.282 549,200 -0.04(-0.55%)
Feb 19, 2004 6.412 6.461 6.314 6.317 528,000 -0.17(-2.64%)
Feb 18, 2004 6.424 6.537 6.370 6.489 976,400 +0.13(+2.12%)
Feb 17, 2004 6.424 6.424 6.291 6.354 488,000 +0.02(+0.34%)
Feb 13, 2004 6.596 6.596 6.331 6.332 516,000 -0.22(-3.28%)
Feb 12, 2004 6.469 6.625 6.459 6.548 784,000 -0.08(-1.17%)
Feb 11, 2004 6.471 6.625 6.464 6.625 748,000 +0.11(+1.61%)
Feb 10, 2004 6.364 6.545 6.331 6.520 884,400 +0.13(+2.07%)
Feb 09, 2004 6.400 6.486 6.350 6.388 811,600 -0.10(-1.60%)
Feb 06, 2004 6.320 6.494 6.319 6.491 716,000 +0.13(+2.02%)
Feb 05, 2004 6.294 6.372 6.272 6.362 607,200 +0.07(+1.07%)
Feb 04, 2004 6.189 6.388 6.188 6.295 1,320,000 +0.03(+0.52%)
Feb 03, 2004 6.185 6.296 6.136 6.263 1,163,200 +0.06(+1.01%)
Feb 02, 2004 6.146 6.312 6.099 6.200 2,255,600 +0.08(+1.27%)
Jan 30, 2004 6.094 6.157 6.065 6.122 834,800 -0.01(-0.14%)
Jan 29, 2004 6.100 6.166 6.069 6.131 726,400 +0.00(+0.08%)
Jan 28, 2004 6.180 6.205 6.107 6.126 613,200 -0.06(-1.01%)
Jan 27, 2004 6.189 6.261 6.175 6.189 969,200 -0.06(-0.98%)
Jan 26, 2004 6.003 6.371 5.969 6.250 1,416,800 +0.28(+4.60%)
Jan 23, 2004 5.838 5.975 5.838 5.975 432,000 +0.12(+2.11%)
Jan 22, 2004 5.860 5.936 5.812 5.851 433,600 +0.00(+0.02%)
Jan 21, 2004 5.824 5.862 5.821 5.850 445,600 +0.01(+0.11%)
Jan 20, 2004 5.776 5.846 5.776 5.844 653,200 +0.03(+0.56%)
Jan 16, 2004 5.844 5.845 5.801 5.811 684,800 -0.03(-0.56%)
Jan 15, 2004 5.812 5.844 5.765 5.844 562,596 +0.00(+0.00%)
Jan 14, 2004 5.793 5.853 5.780 5.844 600,648 -0.02(-0.32%)
Jan 13, 2004 5.688 5.862 5.673 5.862 1,164,484 +0.14(+2.49%)
Jan 12, 2004 5.819 5.875 5.662 5.720 2,121,816 -0.13(-2.26%)
Jan 09, 2004 5.815 5.885 5.814 5.853 375,940 -0.02(-0.38%)
Jan 08, 2004 5.822 5.888 5.817 5.875 538,172 +0.01(+0.21%)
Jan 07, 2004 5.862 5.894 5.832 5.862 598,144 +0.01(+0.24%)
Jan 06, 2004 5.832 5.919 5.822 5.849 1,386,000 +0.00(+0.09%)
Jan 05, 2004 5.906 5.919 5.831 5.844 616,400 -0.03(-0.49%)
Jan 02, 2004 5.819 5.886 5.781 5.872 454,800 +0.09(+1.51%)
Dec 31, 2003 5.925 5.925 5.781 5.785 844,400 -0.13(-2.18%)
Dec 30, 2003 6.055 6.055 5.851 5.914 956,968 -0.14(-2.25%)
Dec 29, 2003 5.950 6.050 5.923 6.050 979,520 +0.23(+4.04%)
Dec 26, 2003 5.812 5.885 5.810 5.815 307,812 -0.03(-0.60%)
Dec 24, 2003 5.780 5.863 5.764 5.850 343,792 +0.07(+1.23%)
Dec 23, 2003 5.775 5.781 5.697 5.779 448,696 +0.03(+0.46%)
Dec 22, 2003 5.647 5.781 5.647 5.753 645,860 +0.10(+1.81%)
Dec 19, 2003 5.638 5.662 5.603 5.650 860,024 -0.01(-0.11%)
Dec 18, 2003 5.704 5.744 5.625 5.656 842,624 -0.07(-1.14%)
Dec 17, 2003 5.621 5.721 5.514 5.721 669,984 +0.11(+1.96%)
Dec 16, 2003 5.803 5.820 5.566 5.611 1,258,372 -0.21(-3.67%)
Dec 15, 2003 5.774 5.878 5.771 5.825 1,033,400 +0.07(+1.22%)
Dec 12, 2003 5.700 5.789 5.699 5.755 802,844 +0.07(+1.25%)
Dec 11, 2003 5.700 5.750 5.656 5.684 1,224,000 -0.02(-0.31%)
Dec 10, 2003 5.755 5.763 5.701 5.701 637,996 -0.05(-0.85%)
Dec 09, 2003 5.769 5.831 5.688 5.750 942,856 -0.03(-0.43%)
Dec 08, 2003 5.800 5.900 5.765 5.775 754,828 -0.07(-1.18%)
Dec 05, 2003 5.811 5.920 5.800 5.844 501,708 +0.01(+0.26%)
Dec 04, 2003 5.819 5.907 5.793 5.829 929,516 +0.03(+0.50%)
Dec 03, 2003 5.891 5.905 5.800 5.800 1,115,640 -0.08(-1.28%)
Dec 02, 2003 5.929 5.987 5.845 5.875 849,488 -0.05(-0.84%)
Dec 01, 2003 5.957 5.984 5.902 5.925 1,062,908 +0.01(+0.11%)
Nov 28, 2003 5.897 5.944 5.897 5.919 710,608 +0.01(+0.15%)
Nov 26, 2003 5.933 5.965 5.900 5.910 457,296 -0.02(-0.30%)
Nov 25, 2003 5.995 6.000 5.919 5.928 771,100 -0.01(-0.15%)
Nov 24, 2003 6.088 6.126 5.894 5.936 1,115,200 -0.08(-1.27%)
Nov 21, 2003 5.963 6.048 5.885 6.013 2,116,640 +0.05(+0.84%)
Nov 20, 2003 5.848 5.963 5.824 5.963 774,172 +0.10(+1.73%)
Nov 19, 2003 5.920 5.939 5.859 5.861 1,039,120 -0.02(-0.30%)
Nov 18, 2003 5.940 6.025 5.872 5.879 538,316 -0.09(-1.51%)
Nov 17, 2003 5.994 6.001 5.955 5.969 689,616 +0.00(+0.00%)
Nov 14, 2003 5.975 6.009 5.956 5.969 572,276 -0.01(-0.10%)
Nov 13, 2003 6.008 6.008 5.941 5.975 448,228 -0.02(-0.40%)
Nov 12, 2003 5.938 6.000 5.889 5.999 782,932 +0.09(+1.46%)
Nov 11, 2003 5.999 5.999 5.848 5.912 686,208 -0.09(-1.46%)
Nov 10, 2003 6.096 6.156 5.906 6.000 1,637,052 -0.07(-1.13%)
Nov 07, 2003 6.054 6.140 6.011 6.069 608,784 +0.03(+0.46%)
Nov 06, 2003 6.006 6.047 5.941 6.041 612,848 +0.04(+0.75%)
Nov 05, 2003 5.916 6.009 5.912 5.996 620,852 +0.07(+1.20%)
Nov 04, 2003 5.986 6.006 5.907 5.925 740,268 -0.04(-0.75%)
Nov 03, 2003 5.944 5.984 5.906 5.970 1,295,040 +0.06(+0.97%)
Oct 31, 2003 5.933 5.951 5.829 5.912 623,212 -0.03(-0.48%)
Oct 30, 2003 5.960 6.004 5.941 5.941 613,076 -0.02(-0.31%)
Oct 29, 2003 5.926 6.030 5.869 5.960 697,992 +0.03(+0.46%)
Oct 28, 2003 5.969 5.969 5.850 5.933 858,368 -0.01(-0.19%)
Oct 27, 2003 5.880 5.995 5.879 5.944 1,983,600 +0.05(+0.93%)
Oct 24, 2003 5.775 5.906 5.731 5.889 1,199,600 +0.10(+1.75%)
Oct 23, 2003 5.706 5.787 5.701 5.787 1,577,200 +0.03(+0.56%)
Oct 22, 2003 5.694 5.801 5.694 5.755 1,844,800 -0.00(-0.07%)
Oct 21, 2003 5.812 5.835 5.622 5.759 1,799,880 +0.00(+0.07%)
Oct 20, 2003 5.465 5.825 5.404 5.755 4,431,644 +0.30(+5.48%)
Oct 17, 2003 5.550 5.562 5.428 5.456 385,432 -0.08(-1.49%)
Oct 16, 2003 5.491 5.548 5.490 5.539 381,420 +0.05(+0.87%)
Oct 15, 2003 5.486 5.520 5.481 5.491 397,016 -0.00(-0.07%)
Oct 14, 2003 5.486 5.522 5.438 5.495 552,960 +0.03(+0.62%)
Oct 13, 2003 5.479 5.494 5.412 5.461 558,144 +0.03(+0.58%)
Oct 10, 2003 5.575 5.620 5.407 5.430 798,508 -0.17(-3.08%)
Oct 09, 2003 5.551 5.652 5.544 5.603 408,660 +0.07(+1.24%)
Oct 08, 2003 5.609 5.609 5.494 5.534 383,944 -0.04(-0.74%)
Oct 07, 2003 5.598 5.654 5.562 5.575 914,488 -0.01(-0.25%)
Oct 06, 2003 5.438 5.594 5.401 5.589 1,126,492 +0.17(+3.18%)
Oct 03, 2003 5.379 5.492 5.379 5.416 788,432 +0.03(+0.49%)
Oct 02, 2003 5.380 5.405 5.366 5.390 2,282,072 +0.00(+0.02%)
Oct 01, 2003 5.325 5.475 5.324 5.389 1,569,684 +0.07(+1.32%)
Sep 30, 2003 5.338 5.393 5.301 5.319 1,695,104 -0.03(-0.61%)
Sep 29, 2003 5.360 5.395 5.319 5.351 1,341,760 -0.03(-0.53%)
Sep 26, 2003 5.466 5.511 5.374 5.380 2,080,612 -0.10(-1.76%)
Sep 25, 2003 5.631 5.646 5.452 5.476 878,432 -0.14(-2.58%)
Sep 24, 2003 5.702 5.690 5.598 5.621 492,892 -0.08(-1.42%)
Sep 23, 2003 5.549 5.702 5.541 5.702 520,784 +0.09(+1.63%)
Sep 22, 2003 5.634 5.655 5.534 5.611 671,040 -0.04(-0.77%)
Sep 19, 2003 5.616 5.673 5.556 5.655 1,449,028 +0.01(+0.11%)
Sep 18, 2003 5.595 5.671 5.570 5.649 1,057,540 +0.04(+0.78%)
Sep 17, 2003 5.593 5.625 5.585 5.605 1,051,752 +0.01(+0.20%)
Sep 16, 2003 5.562 5.614 5.551 5.594 1,005,484 +0.01(+0.20%)
Sep 15, 2003 5.506 5.624 5.493 5.583 1,211,600 +0.09(+1.57%)
Sep 12, 2003 5.423 5.522 5.393 5.496 819,600 +0.06(+1.13%)
Sep 11, 2003 5.384 5.438 5.346 5.435 1,200,800 +0.07(+1.38%)
Sep 10, 2003 5.275 5.480 5.275 5.361 1,504,000 +0.07(+1.28%)
Sep 09, 2003 5.301 5.355 5.269 5.294 1,326,800 -0.03(-0.59%)
Sep 08, 2003 5.189 5.327 5.184 5.325 591,600 +0.12(+2.40%)
Sep 05, 2003 5.176 5.223 5.176 5.200 821,600 -0.02(-0.34%)
Sep 04, 2003 5.219 5.251 5.186 5.218 554,000 +0.03(+0.58%)
Sep 03, 2003 5.188 5.231 5.176 5.188 664,400 -0.01(-0.24%)
Sep 02, 2003 5.211 5.256 5.180 5.200 992,800 +0.01(+0.22%)
Aug 29, 2003 5.199 5.219 5.171 5.189 407,200 -0.01(-0.26%)
Aug 28, 2003 5.219 5.234 5.180 5.202 914,800 -0.01(-0.12%)
Aug 27, 2003 5.188 5.281 5.188 5.209 348,800 +0.01(+0.19%)
Aug 26, 2003 5.206 5.214 5.130 5.199 653,200 -0.02(-0.36%)
Aug 25, 2003 5.114 5.250 5.107 5.218 912,800 +0.06(+1.07%)
Aug 22, 2003 5.381 5.381 5.152 5.162 1,090,800 -0.20(-3.73%)
Aug 21, 2003 5.115 5.433 5.114 5.362 2,456,000 +0.25(+4.81%)
Aug 20, 2003 5.139 5.175 5.091 5.116 2,375,200 -0.06(-1.18%)
Aug 19, 2003 4.952 5.195 4.945 5.178 2,150,000 +0.26(+5.23%)
Aug 18, 2003 4.931 4.956 4.864 4.920 1,457,200 +0.00(+0.08%)
Aug 15, 2003 4.931 4.961 4.894 4.916 241,200 -0.01(-0.18%)
Aug 14, 2003 4.969 4.969 4.912 4.925 858,800 -0.03(-0.51%)
Aug 13, 2003 4.881 5.000 4.875 4.950 1,171,200 +0.07(+1.51%)
Aug 12, 2003 4.906 4.906 4.850 4.876 706,400 -0.00(-0.08%)
Aug 11, 2003 4.905 4.905 4.850 4.880 1,149,600 +0.01(+0.31%)
Aug 08, 2003 4.838 4.886 4.817 4.865 1,183,200 +0.04(+0.83%)
Aug 07, 2003 4.889 4.925 4.808 4.825 1,539,600 -0.02(-0.49%)
Aug 06, 2003 4.881 4.894 4.796 4.849 1,255,200 -0.03(-0.54%)
Aug 05, 2003 4.964 4.964 4.804 4.875 1,064,800 -0.06(-1.29%)
Aug 04, 2003 4.986 5.048 4.888 4.939 1,015,600 -0.06(-1.23%)
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.