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

GUESS (NY: GES )

26.24 -0.16 (-0.61%)
Official Closing Price Updated: 7:00 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 (%)
Aug 31, 2004 1.901 1.901 1.851 1.886 408,519 -0.01(-0.78%)
Aug 30, 2004 1.948 1.953 1.901 1.901 230,219 -0.06(-2.92%)
Aug 27, 2004 1.969 1.975 1.931 1.958 226,597 -0.02(-1.13%)
Aug 26, 2004 1.983 1.988 1.959 1.980 222,170 -0.00(-0.19%)
Aug 25, 2004 1.972 1.994 1.938 1.984 519,201 +0.00(+0.06%)
Aug 24, 2004 1.979 2.001 1.963 1.983 610,967 -0.01(-0.44%)
Aug 23, 2004 2.013 2.037 1.988 1.991 278,920 -0.05(-2.26%)
Aug 20, 2004 2.013 2.044 1.989 2.037 603,320 +0.03(+1.49%)
Aug 19, 2004 2.025 2.026 1.986 2.008 388,797 -0.03(-1.46%)
Aug 18, 2004 1.949 2.041 1.928 2.037 478,953 +0.08(+3.86%)
Aug 17, 2004 1.918 1.974 1.918 1.962 335,670 +0.04(+2.00%)
Aug 16, 2004 1.845 1.932 1.845 1.923 312,326 +0.05(+2.52%)
Aug 13, 2004 1.888 1.912 1.863 1.876 300,654 -0.02(-0.98%)
Aug 12, 2004 1.901 1.914 1.882 1.894 301,056 -0.02(-0.97%)
Aug 11, 2004 1.929 1.932 1.861 1.913 376,723 -0.04(-2.10%)
Aug 10, 2004 1.876 1.974 1.863 1.954 392,822 +0.07(+3.55%)
Aug 09, 2004 1.863 1.904 1.863 1.887 433,875 -0.04(-2.25%)
Aug 06, 2004 1.976 1.985 1.903 1.931 546,973 -0.06(-2.94%)
Aug 05, 2004 1.969 1.989 1.964 1.989 781,620 -0.03(-1.36%)
Aug 04, 2004 2.025 2.031 1.976 2.016 668,522 -0.03(-1.34%)
Aug 03, 2004 2.014 2.050 1.995 2.044 530,068 +0.03(+1.48%)
Aug 02, 2004 1.994 2.037 1.988 2.014 664,497 +0.00(+0.06%)
Jul 30, 2004 1.901 2.058 1.901 2.013 1,183,699 +0.15(+7.86%)
Jul 29, 2004 1.806 1.876 1.795 1.866 499,882 +0.03(+1.76%)
Jul 28, 2004 1.820 1.863 1.780 1.834 318,363 +0.00(+0.07%)
Jul 27, 2004 1.801 1.860 1.764 1.832 416,568 +0.04(+2.01%)
Jul 26, 2004 1.801 1.850 1.753 1.796 306,691 -0.02(-0.96%)
Jul 23, 2004 1.845 1.865 1.804 1.814 311,118 -0.04(-2.21%)
Jul 22, 2004 1.839 1.858 1.820 1.855 579,171 +0.00(+0.20%)
Jul 21, 2004 1.842 1.975 1.821 1.851 922,891 -0.00(-0.20%)
Jul 20, 2004 1.795 1.857 1.780 1.855 365,051 +0.07(+3.82%)
Jul 19, 2004 1.791 1.809 1.714 1.786 604,125 -0.01(-0.83%)
Jul 16, 2004 1.839 1.845 1.798 1.801 751,434 -0.03(-1.70%)
Jul 15, 2004 1.876 1.908 1.826 1.832 516,786 -0.06(-2.96%)
Jul 14, 2004 1.876 1.908 1.839 1.888 732,919 -0.01(-0.65%)
Jul 13, 2004 1.932 1.932 1.891 1.901 438,302 -0.06(-3.16%)
Jul 12, 2004 1.928 1.963 1.901 1.963 369,881 +0.03(+1.54%)
Jul 09, 2004 1.944 1.952 1.909 1.933 251,551 -0.01(-0.45%)
Jul 08, 2004 1.988 1.988 1.932 1.942 563,474 -0.07(-3.70%)
Jul 07, 2004 1.986 2.044 1.980 2.016 555,425 +0.03(+1.56%)
Jul 06, 2004 1.912 2.039 1.912 1.985 1,248,096 -0.07(-3.56%)
Jul 02, 2004 2.050 2.090 2.039 2.058 689,854 +0.03(+1.59%)
Jul 01, 2004 1.994 2.051 1.988 2.026 1,058,527 +0.03(+1.30%)
Jun 30, 2004 1.963 2.021 1.950 2.000 1,114,875 +0.03(+1.51%)
Jun 29, 2004 2.025 2.037 1.952 1.970 572,329 -0.09(-4.17%)
Jun 28, 2004 2.056 2.072 2.000 2.056 789,267 +0.03(+1.53%)
Jun 25, 2004 2.068 2.101 2.025 2.025 1,642,931 -0.02(-0.91%)
Jun 24, 2004 2.077 2.093 2.037 2.044 565,487 -0.03(-1.44%)
Jun 23, 2004 2.001 2.073 1.964 2.073 615,797 +0.09(+4.44%)
Jun 22, 2004 2.049 2.049 1.970 1.985 837,565 -0.06(-3.09%)
Jun 21, 2004 2.030 2.056 2.021 2.049 414,154 +0.02(+0.98%)
Jun 18, 2004 1.996 2.058 1.972 2.029 733,322 +0.04(+1.87%)
Jun 17, 2004 1.972 2.001 1.926 1.991 610,565 +0.05(+2.82%)
Jun 16, 2004 1.981 1.984 1.929 1.937 535,703 -0.04(-1.95%)
Jun 15, 2004 1.880 1.994 1.880 1.975 1,121,717 +0.12(+6.50%)
Jun 14, 2004 1.795 1.870 1.789 1.855 751,836 +0.07(+3.68%)
Jun 10, 2004 1.742 1.845 1.742 1.789 1,046,453 +0.06(+3.45%)
Jun 09, 2004 1.738 1.769 1.717 1.729 755,458 -0.01(-0.50%)
Jun 08, 2004 1.737 1.789 1.727 1.738 1,002,180 +0.01(+0.43%)
Jun 07, 2004 1.722 1.739 1.714 1.731 1,220,325 +0.00(+0.22%)
Jun 04, 2004 1.804 1.804 1.712 1.727 1,686,399 -0.05(-2.59%)
Jun 03, 2004 1.894 1.901 1.767 1.773 986,886 -0.11(-5.81%)
Jun 02, 2004 1.857 1.883 1.851 1.882 610,162 +0.02(+1.34%)
Jun 01, 2004 1.913 1.913 1.851 1.857 487,003 -0.06(-2.92%)
May 28, 2004 1.922 1.938 1.907 1.913 331,645 +0.02(+0.92%)
May 27, 2004 1.865 1.918 1.850 1.896 366,258 +0.03(+1.53%)
May 26, 2004 1.980 1.988 1.860 1.867 879,423 -0.04(-2.21%)
May 25, 2004 1.857 1.909 1.814 1.909 394,834 +0.06(+3.50%)
May 24, 2004 1.835 1.880 1.826 1.845 289,384 +0.03(+1.57%)
May 21, 2004 1.814 1.845 1.795 1.816 196,813 +0.01(+0.83%)
May 20, 2004 1.788 1.857 1.783 1.801 508,334 +0.03(+1.47%)
May 19, 2004 1.762 1.831 1.762 1.775 592,051 +0.01(+0.78%)
May 18, 2004 1.739 1.783 1.739 1.762 273,687 +0.03(+2.01%)
May 17, 2004 1.758 1.781 1.721 1.727 295,019 -0.04(-2.46%)
May 14, 2004 1.845 1.845 1.758 1.770 316,753 -0.02(-1.18%)
May 13, 2004 1.796 1.817 1.764 1.791 270,870 +0.01(+0.42%)
May 12, 2004 1.832 1.832 1.680 1.784 783,230 -0.04(-2.18%)
May 11, 2004 1.764 1.845 1.759 1.824 695,891 +0.08(+4.86%)
May 10, 2004 1.768 1.774 1.727 1.739 1,458,192 -0.09(-4.70%)
May 07, 2004 1.916 1.967 1.783 1.825 397,652 -0.10(-5.35%)
May 06, 2004 1.906 1.985 1.902 1.928 677,779 +0.03(+1.50%)
May 05, 2004 1.890 1.912 1.863 1.899 1,105,215 +0.03(+1.53%)
May 04, 2004 1.931 1.938 1.814 1.871 1,320,946 -0.05(-2.46%)
May 03, 2004 1.914 1.928 1.863 1.918 1,318,128 -0.02(-0.83%)
Apr 30, 2004 2.050 2.062 1.888 1.934 2,135,972 -0.04(-2.26%)
Apr 29, 2004 2.113 2.131 1.965 1.979 562,669 -0.11(-5.40%)
Apr 28, 2004 2.143 2.143 2.081 2.092 265,638 -0.02(-0.94%)
Apr 27, 2004 2.205 2.211 2.092 2.112 677,779 -0.08(-3.68%)
Apr 26, 2004 2.210 2.255 2.191 2.193 925,708 -0.01(-0.68%)
Apr 23, 2004 2.215 2.232 2.186 2.208 891,095 +0.02(+1.08%)
Apr 22, 2004 2.122 2.236 2.067 2.184 652,423 +0.04(+1.74%)
Apr 21, 2004 2.062 2.183 2.062 2.147 964,749 +0.12(+5.69%)
Apr 20, 2004 2.019 2.062 2.006 2.031 685,829 +0.04(+2.25%)
Apr 19, 2004 2.013 2.019 1.947 1.986 1,156,733 -0.07(-3.21%)
Apr 16, 2004 2.044 2.062 2.013 2.052 414,556 +0.01(+0.61%)
Apr 15, 2004 2.072 2.106 2.008 2.040 462,049 -0.00(-0.06%)
Apr 14, 2004 2.062 2.080 1.950 2.041 1,816,804 -0.06(-2.84%)
Apr 13, 2004 2.231 2.232 2.050 2.101 1,244,072 -0.12(-5.53%)
Apr 12, 2004 2.211 2.286 2.211 2.224 913,231 +0.01(+0.62%)
Apr 08, 2004 2.291 2.293 2.199 2.210 405,299 -0.05(-2.20%)
Apr 07, 2004 2.267 2.280 2.224 2.260 981,653 -0.01(-0.33%)
Apr 06, 2004 2.291 2.293 2.265 2.267 1,032,366 -0.02(-1.03%)
Apr 05, 2004 2.432 2.432 2.249 2.291 1,434,043 -0.12(-4.95%)
Apr 02, 2004 2.295 2.422 2.291 2.410 1,382,525 +0.15(+6.48%)
Apr 01, 2004 2.280 2.286 2.242 2.263 849,237 +0.02(+1.05%)
Mar 31, 2004 2.242 2.272 2.240 2.240 393,627 +0.01(+0.39%)
Mar 30, 2004 2.231 2.250 2.224 2.231 643,568 +0.02(+0.84%)
Mar 29, 2004 2.239 2.311 2.194 2.213 767,130 +0.02(+1.08%)
Mar 26, 2004 2.147 2.273 2.131 2.189 481,771 +0.04(+1.97%)
Mar 25, 2004 2.114 2.168 2.113 2.147 269,260 +0.04(+2.13%)
Mar 24, 2004 2.112 2.143 2.062 2.102 296,629 +0.00(+0.06%)
Mar 23, 2004 2.149 2.157 2.031 2.101 653,228 -0.04(-1.97%)
Mar 22, 2004 2.124 2.176 2.101 2.143 1,262,586 +0.01(+0.41%)
Mar 19, 2004 2.099 2.155 2.081 2.134 604,930 +0.01(+0.47%)
Mar 18, 2004 2.081 2.132 2.081 2.124 516,786 +0.05(+2.58%)
Mar 17, 2004 2.000 2.099 1.969 2.071 407,714 +0.11(+5.84%)
Mar 16, 2004 1.969 1.999 1.870 1.957 358,209 -0.00(-0.13%)
Mar 15, 2004 2.020 2.049 1.957 1.959 190,374 -0.06(-2.95%)
Mar 12, 2004 1.993 2.031 1.975 2.019 525,641 +0.05(+2.78%)
Mar 11, 2004 2.050 2.067 1.955 1.964 559,852 -0.11(-5.33%)
Mar 10, 2004 2.131 2.134 2.020 2.075 519,604 -0.05(-2.34%)
Mar 09, 2004 2.142 2.142 2.056 2.124 879,825 -0.02(-1.04%)
Mar 08, 2004 2.096 2.184 2.055 2.147 1,665,873 +0.02(+0.93%)
Mar 05, 2004 2.099 2.150 2.082 2.127 692,671 +0.01(+0.71%)
Mar 04, 2004 2.006 2.123 1.957 2.112 776,387 +0.12(+6.25%)
Mar 03, 2004 2.001 2.001 1.937 1.988 343,317 -0.01(-0.62%)
Mar 02, 2004 1.944 2.006 1.926 2.000 692,671 +0.06(+2.94%)
Mar 01, 2004 1.932 1.950 1.913 1.943 1,926,279 +0.02(+0.90%)
Feb 27, 2004 1.937 1.948 1.898 1.926 1,975,381 -0.01(-0.58%)
Feb 26, 2004 1.960 2.013 1.937 1.937 1,545,531 -0.00(-0.06%)
Feb 25, 2004 1.939 1.988 1.913 1.938 1,832,500 -0.00(-0.06%)
Feb 24, 2004 2.014 2.019 1.927 1.939 1,267,013 -0.09(-4.29%)
Feb 23, 2004 1.873 2.050 1.863 2.026 1,219,118 +0.05(+2.58%)
Feb 20, 2004 1.882 2.025 1.832 1.975 2,142,412 +0.15(+7.94%)
Feb 19, 2004 1.873 1.873 1.816 1.830 384,772 -0.03(-1.80%)
Feb 18, 2004 1.873 1.873 1.851 1.863 238,671 -0.01(-0.53%)
Feb 17, 2004 1.873 1.876 1.836 1.873 628,677 +0.07(+4.14%)
Feb 13, 2004 1.863 1.863 1.789 1.799 477,746 -0.06(-3.47%)
Feb 12, 2004 1.846 1.863 1.839 1.863 557,840 +0.03(+1.63%)
Feb 11, 2004 1.798 1.857 1.783 1.834 1,189,737 +0.12(+7.27%)
Feb 10, 2004 1.726 1.732 1.673 1.709 508,737 -0.03(-1.64%)
Feb 09, 2004 1.752 1.801 1.723 1.738 663,290 -0.03(-1.48%)
Feb 06, 2004 1.727 1.780 1.721 1.764 696,696 +0.05(+3.20%)
Feb 05, 2004 1.742 1.758 1.708 1.709 440,315 -0.02(-1.29%)
Feb 04, 2004 1.734 1.759 1.708 1.732 662,887 +0.01(+0.58%)
Feb 03, 2004 1.721 1.739 1.665 1.722 630,689 +0.02(+1.24%)
Feb 02, 2004 1.677 1.739 1.611 1.701 797,316 +0.06(+3.56%)
Jan 30, 2004 1.625 1.675 1.596 1.642 369,881 +0.00(+0.30%)
Jan 29, 2004 1.745 1.745 1.594 1.637 685,426 -0.11(-6.19%)
Jan 28, 2004 1.745 1.786 1.733 1.745 1,132,584 +0.00(+0.00%)
Jan 27, 2004 1.726 1.745 1.714 1.745 941,003 +0.02(+1.15%)
Jan 26, 2004 1.711 1.739 1.703 1.726 495,455 -0.01(-0.57%)
Jan 23, 2004 1.662 1.739 1.658 1.735 831,527 +0.07(+4.25%)
Jan 22, 2004 1.677 1.677 1.640 1.665 1,299,614 +0.00(+0.00%)
Jan 21, 2004 1.696 1.697 1.655 1.665 592,856 +0.00(+0.15%)
Jan 20, 2004 1.677 1.677 1.640 1.662 778,802 -0.02(-1.40%)
Jan 16, 2004 1.677 1.712 1.641 1.686 700,318 +0.01(+0.37%)
Jan 15, 2004 1.589 1.682 1.552 1.680 597,685 +0.08(+4.89%)
Jan 14, 2004 1.608 1.614 1.532 1.601 769,948 -0.01(-0.46%)
Jan 13, 2004 1.528 1.609 1.516 1.609 911,621 +0.07(+4.86%)
Jan 12, 2004 1.507 1.553 1.488 1.534 780,815 +0.01(+0.98%)
Jan 09, 2004 1.533 1.578 1.491 1.519 396,444 -0.03(-1.69%)
Jan 08, 2004 1.514 1.615 1.514 1.545 1,376,086 +0.06(+3.93%)
Jan 07, 2004 1.519 1.550 1.478 1.487 1,539,091 -0.00(-0.25%)
Jan 06, 2004 1.400 1.509 1.389 1.491 1,329,398 +0.10(+7.43%)
Jan 05, 2004 1.478 1.488 1.384 1.388 1,345,900 -0.10(-6.92%)
Jan 02, 2004 1.493 1.594 1.490 1.491 864,531 -0.01(-0.58%)
Dec 31, 2003 1.491 1.509 1.472 1.499 1,049,673 +0.01(+0.58%)
Dec 30, 2003 1.601 1.601 1.468 1.491 1,548,751 -0.11(-6.90%)
Dec 29, 2003 1.599 1.612 1.567 1.601 1,214,690 +0.00(+0.16%)
Dec 26, 2003 1.596 1.632 1.596 1.599 227,804 +0.00(+0.16%)
Dec 24, 2003 1.634 1.634 1.596 1.596 342,914 -0.01(-0.39%)
Dec 23, 2003 1.656 1.663 1.603 1.603 680,597 -0.07(-4.30%)
Dec 22, 2003 1.639 1.675 1.616 1.675 416,568 +0.04(+2.35%)
Dec 19, 2003 1.714 1.714 1.621 1.636 591,648 -0.07(-4.29%)
Dec 18, 2003 1.656 1.729 1.656 1.709 342,109 +0.08(+4.72%)
Dec 17, 2003 1.671 1.685 1.632 1.632 265,235 -0.06(-3.74%)
Dec 16, 2003 1.682 1.696 1.616 1.696 388,797 +0.00(+0.07%)
Dec 15, 2003 1.752 1.752 1.687 1.694 1,075,432 +0.01(+0.81%)
Dec 12, 2003 1.691 1.692 1.661 1.681 839,175 -0.01(-0.51%)
Dec 11, 2003 1.646 1.699 1.644 1.690 1,804,729 +0.04(+2.26%)
Dec 10, 2003 1.714 1.714 1.621 1.652 410,129 -0.06(-3.27%)
Dec 09, 2003 1.738 1.738 1.702 1.708 531,678 -0.04(-2.27%)
Dec 08, 2003 1.721 1.759 1.718 1.748 660,070 +0.04(+2.25%)
Dec 05, 2003 1.690 1.724 1.619 1.709 575,549 +0.02(+0.95%)
Dec 04, 2003 1.814 1.814 1.677 1.693 1,093,946 -0.09(-5.02%)
Dec 03, 2003 1.820 1.846 1.772 1.783 496,662 -0.00(-0.21%)
Dec 02, 2003 1.826 1.856 1.764 1.786 714,405 -0.04(-2.18%)
Dec 01, 2003 1.764 1.832 1.789 1.826 1,268,221 +0.06(+3.52%)
Nov 28, 2003 1.701 1.769 1.693 1.764 281,737 +0.08(+4.49%)
Nov 26, 2003 1.708 1.717 1.678 1.688 414,959 +0.00(+0.07%)
Nov 25, 2003 1.699 1.699 1.685 1.687 645,983 -0.00(-0.07%)
Nov 24, 2003 1.626 1.719 1.625 1.688 757,873 +0.07(+4.14%)
Nov 21, 2003 1.615 1.630 1.599 1.621 642,361 +0.01(+0.54%)
Nov 20, 2003 1.528 1.645 1.516 1.612 466,476 +0.01(+0.46%)
Nov 19, 2003 1.600 1.652 1.600 1.605 864,531 -0.01(-0.46%)
Nov 18, 2003 1.632 1.635 1.584 1.612 608,150 -0.00(-0.23%)
Nov 17, 2003 1.683 1.686 1.605 1.616 1,199,396 -0.10(-6.06%)
Nov 14, 2003 1.794 1.795 1.739 1.721 796,512 -0.07(-3.75%)
Nov 13, 2003 1.801 1.801 1.762 1.788 893,510 -0.02(-1.03%)
Nov 12, 2003 1.801 1.801 1.781 1.806 910,011 +0.00(+0.28%)
Nov 11, 2003 1.855 1.855 1.789 1.801 901,559 -0.05(-2.82%)
Nov 10, 2003 1.937 1.937 1.851 1.853 1,960,087 -0.02(-1.19%)
Nov 07, 2003 1.832 1.938 1.796 1.876 3,675,466 +0.06(+3.42%)
Nov 06, 2003 1.820 1.851 1.819 1.814 1,446,923 +0.01(+0.69%)
Nov 05, 2003 1.650 1.830 1.735 1.801 2,743,720 +0.07(+4.32%)
Nov 04, 2003 1.650 1.739 1.647 1.727 2,496,306 +0.11(+6.92%)
Nov 03, 2003 1.503 1.647 1.485 1.615 2,525,643 +0.15(+10.17%)
Oct 31, 2003 1.416 1.462 1.412 1.466 1,496,830 +0.07(+4.98%)
Oct 30, 2003 1.416 1.416 1.337 1.396 1,546,738 +0.00(+0.36%)
Oct 29, 2003 1.364 1.416 1.340 1.391 1,354,352 +0.03(+2.28%)
Oct 28, 2003 1.441 1.441 1.283 1.360 1,004,192 -0.04(-2.67%)
Oct 27, 2003 1.398 1.404 1.367 1.398 817,843 +0.00(+0.00%)
Oct 24, 2003 1.441 1.452 1.367 1.398 2,930,874 -0.05(-3.52%)
Oct 23, 2003 1.472 1.488 1.447 1.449 976,019 -0.04(-2.43%)
Oct 22, 2003 1.540 1.540 1.466 1.485 173,469 -0.06(-4.02%)
Oct 21, 2003 1.596 1.596 1.547 1.547 207,278 -0.04(-2.73%)
Oct 20, 2003 1.571 1.589 1.554 1.590 685,426 +0.03(+1.99%)
Oct 17, 2003 1.557 1.584 1.557 1.559 287,774 +0.02(+1.13%)
Oct 16, 2003 1.539 1.552 1.523 1.542 224,182 -0.00(-0.08%)
Oct 15, 2003 1.584 1.594 1.491 1.543 1,048,465 -0.04(-2.28%)
Oct 14, 2003 1.410 1.605 1.410 1.579 2,106,591 +0.18(+13.08%)
Oct 13, 2003 1.265 1.478 1.265 1.396 989,703 +0.14(+11.51%)
Oct 10, 2003 1.242 1.262 1.242 1.252 319,570 +0.01(+1.21%)
Oct 09, 2003 1.221 1.261 1.221 1.237 205,265 +0.03(+2.36%)
Oct 08, 2003 1.237 1.262 1.163 1.209 291,397 -0.02(-2.01%)
Oct 07, 2003 1.201 1.242 1.196 1.234 559,450 +0.04(+3.44%)
Oct 06, 2003 1.148 1.199 1.147 1.193 393,627 +0.07(+6.43%)
Oct 03, 2003 1.129 1.130 1.129 1.121 373,905 -0.00(-0.33%)
Oct 02, 2003 1.193 1.201 1.124 1.124 596,478 +0.03(+2.61%)
Oct 01, 2003 1.083 1.097 1.083 1.096 268,858 -0.01(-0.90%)
Sep 30, 2003 1.068 1.117 1.056 1.106 351,769 +0.05(+4.71%)
Sep 29, 2003 1.056 1.056 1.042 1.056 564,279 -0.01(-0.93%)
Sep 26, 2003 1.078 1.078 1.044 1.066 219,755 -0.01(-1.15%)
Sep 25, 2003 1.088 1.099 1.061 1.078 231,427 -0.03(-2.91%)
Sep 24, 2003 1.106 1.130 1.087 1.111 128,391 +0.01(+1.02%)
Sep 23, 2003 1.099 1.103 1.080 1.099 653,228 +0.00(+0.00%)
Sep 22, 2003 1.093 1.093 1.073 1.099 214,120 +0.00(+0.00%)
Sep 19, 2003 1.116 1.116 1.096 1.099 146,503 -0.00(-0.45%)
Sep 18, 2003 1.106 1.119 1.097 1.104 94,180 -0.01(-1.11%)
Sep 17, 2003 1.118 1.126 1.096 1.117 211,705 -0.01(-1.21%)
Sep 16, 2003 1.117 1.148 1.117 1.130 150,528 +0.01(+1.22%)
Sep 15, 2003 1.149 1.162 1.097 1.117 193,996 -0.03(-2.81%)
Sep 12, 2003 1.155 1.162 1.143 1.149 130,404 -0.02(-1.49%)
Sep 11, 2003 1.138 1.167 1.138 1.167 174,274 +0.02(+1.51%)
Sep 10, 2003 1.159 1.168 1.149 1.149 348,146 -0.02(-1.91%)
Sep 09, 2003 1.164 1.171 1.142 1.171 318,363 -0.00(-0.42%)
Sep 08, 2003 1.133 1.176 1.099 1.176 1,205,836 +0.06(+4.99%)
Sep 05, 2003 1.185 1.185 1.118 1.121 2,434,211 -0.06(-5.25%)
Sep 04, 2003 1.062 1.217 1.062 1.183 1,745,967 +0.15(+14.01%)
Sep 03, 2003 1.006 1.053 1.006 1.037 855,676 +0.02(+1.71%)
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.