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

Cabot Microelectron (NQ: CCMP )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 5, 2022 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 (%)
Mar 31, 2004 43.22 43.34 41.84 42.13 842,900 -1.14(-2.63%)
Mar 30, 2004 43.73 43.97 42.80 43.27 1,052,800 -0.46(-1.05%)
Mar 29, 2004 44.92 45.76 43.39 43.73 657,100 -0.66(-1.49%)
Mar 26, 2004 44.25 44.85 43.83 44.39 481,000 +0.35(+0.79%)
Mar 25, 2004 42.46 44.07 42.30 44.04 698,000 +2.26(+5.41%)
Mar 24, 2004 41.84 42.19 41.17 41.78 533,300 +0.52(+1.26%)
Mar 23, 2004 42.24 42.25 41.00 41.26 399,500 -0.34(-0.82%)
Mar 22, 2004 42.30 42.33 41.04 41.60 666,200 -0.88(-2.07%)
Mar 19, 2004 42.04 43.00 41.50 42.48 475,700 +0.48(+1.14%)
Mar 18, 2004 42.40 42.59 41.06 42.00 467,900 -0.52(-1.22%)
Mar 17, 2004 41.71 42.72 41.71 42.52 600,300 +1.12(+2.71%)
Mar 16, 2004 41.28 41.93 40.79 41.40 528,900 +0.54(+1.32%)
Mar 15, 2004 42.25 42.25 40.70 40.86 513,400 -1.38(-3.27%)
Mar 12, 2004 40.98 42.37 40.84 42.24 731,600 +1.74(+4.30%)
Mar 11, 2004 40.52 42.02 40.49 40.50 628,500 -0.35(-0.86%)
Mar 10, 2004 42.21 42.85 40.70 40.85 628,400 -1.59(-3.75%)
Mar 09, 2004 43.25 43.91 42.12 42.44 588,900 -0.78(-1.80%)
Mar 08, 2004 44.56 45.00 43.00 43.22 802,800 -1.18(-2.66%)
Mar 05, 2004 44.37 45.11 44.25 44.40 657,800 -0.70(-1.55%)
Mar 04, 2004 44.70 45.35 44.27 45.10 519,200 +0.40(+0.89%)
Mar 03, 2004 45.69 45.75 44.10 44.70 1,033,700 -1.20(-2.61%)
Mar 02, 2004 45.75 46.09 44.83 45.90 583,500 +0.17(+0.37%)
Mar 01, 2004 44.84 45.95 44.23 45.73 715,600 +1.18(+2.65%)
Feb 27, 2004 44.25 45.17 43.55 44.55 433,700 +0.27(+0.61%)
Feb 26, 2004 44.40 44.84 43.00 44.28 800,800 +0.17(+0.39%)
Feb 25, 2004 44.50 45.06 43.76 44.11 855,200 +1.55(+3.64%)
Feb 24, 2004 41.94 43.60 41.63 42.56 694,500 +0.28(+0.66%)
Feb 23, 2004 43.65 43.75 42.00 42.28 675,300 -1.37(-3.14%)
Feb 20, 2004 43.09 43.91 42.20 43.65 810,800 +0.14(+0.32%)
Feb 19, 2004 45.13 45.28 43.32 43.51 549,800 -0.46(-1.05%)
Feb 18, 2004 44.09 44.76 43.52 43.97 486,800 -0.03(-0.07%)
Feb 17, 2004 45.05 45.30 43.76 44.00 609,400 -0.69(-1.54%)
Feb 13, 2004 46.22 46.60 44.58 44.69 826,600 +0.36(+0.81%)
Feb 12, 2004 45.01 45.44 44.03 44.33 429,300 -0.60(-1.34%)
Feb 11, 2004 45.17 45.43 44.52 44.93 507,900 -0.38(-0.84%)
Feb 10, 2004 43.98 45.45 43.98 45.31 567,300 +1.32(+3.00%)
Feb 09, 2004 45.20 45.59 43.72 43.99 655,200 -0.79(-1.76%)
Feb 06, 2004 44.03 44.89 43.85 44.78 558,300 +0.93(+2.12%)
Feb 05, 2004 43.01 44.47 42.96 43.85 995,500 +1.34(+3.15%)
Feb 04, 2004 43.05 43.45 41.89 42.51 951,300 -1.02(-2.34%)
Feb 03, 2004 43.90 45.24 42.75 43.53 913,300 -0.39(-0.89%)
Feb 02, 2004 45.35 45.70 43.77 43.92 899,200 -1.34(-2.96%)
Jan 30, 2004 44.91 45.94 44.80 45.26 787,700 +0.84(+1.89%)
Jan 29, 2004 44.52 45.20 43.20 44.42 1,008,100 +0.22(+0.50%)
Jan 28, 2004 46.00 46.00 44.03 44.20 992,300 -0.94(-2.08%)
Jan 27, 2004 47.91 48.31 45.13 45.14 1,533,000 -2.91(-6.06%)
Jan 26, 2004 48.10 51.00 46.17 48.05 1,319,900 +0.46(+0.97%)
Jan 23, 2004 49.94 50.25 45.26 47.59 2,907,800 -1.61(-3.28%)
Jan 22, 2004 58.27 58.27 47.72 49.20 6,477,300 -8.30(-14.43%)
Jan 21, 2004 57.30 58.12 56.47 57.50 927,500 -0.04(-0.07%)
Jan 20, 2004 56.58 57.85 56.04 57.54 927,500 +1.30(+2.31%)
Jan 16, 2004 52.35 57.22 52.34 56.24 1,582,800 +4.24(+8.15%)
Jan 15, 2004 50.25 52.50 50.25 52.00 700,432 +0.85(+1.66%)
Jan 14, 2004 51.41 51.80 50.35 51.15 470,829 +0.28(+0.55%)
Jan 13, 2004 52.68 52.85 50.12 50.87 1,022,270 -1.38(-2.64%)
Jan 12, 2004 52.44 53.56 51.74 52.25 817,190 +0.40(+0.77%)
Jan 09, 2004 51.13 53.22 51.00 51.85 645,617 -0.17(-0.33%)
Jan 08, 2004 53.18 53.22 50.83 52.02 878,706 -0.52(-0.99%)
Jan 07, 2004 52.85 53.00 51.60 52.54 1,193,348 -1.76(-3.24%)
Jan 06, 2004 53.01 54.55 52.65 54.30 1,423,200 +1.27(+2.39%)
Jan 05, 2004 50.77 53.03 50.08 53.03 1,147,800 +2.83(+5.64%)
Jan 02, 2004 49.70 51.41 49.49 50.20 829,100 +1.20(+2.45%)
Dec 31, 2003 49.62 49.87 48.20 49.00 505,300 -0.46(-0.93%)
Dec 30, 2003 48.61 49.61 48.61 49.46 385,881 +0.71(+1.46%)
Dec 29, 2003 48.86 49.20 48.03 48.75 425,688 +0.00(+0.00%)
Dec 26, 2003 49.09 49.09 47.92 48.75 224,875 -0.02(-0.04%)
Dec 24, 2003 49.15 49.38 48.71 48.77 93,344 -0.54(-1.10%)
Dec 23, 2003 48.39 49.78 48.26 49.31 326,004 +0.91(+1.88%)
Dec 22, 2003 48.73 49.43 48.05 48.40 352,209 -0.58(-1.18%)
Dec 19, 2003 49.81 50.06 48.02 48.98 747,754 -0.72(-1.45%)
Dec 18, 2003 47.90 50.01 47.90 49.70 656,669 +1.70(+3.54%)
Dec 17, 2003 48.65 48.65 46.30 48.00 730,632 -0.52(-1.07%)
Dec 16, 2003 48.23 48.92 46.92 48.52 643,324 +0.35(+0.73%)
Dec 15, 2003 50.70 50.82 48.01 48.17 681,420 -1.07(-2.17%)
Dec 12, 2003 49.15 49.64 48.42 49.24 359,159 +0.33(+0.67%)
Dec 11, 2003 48.43 49.30 47.68 48.91 957,700 +0.46(+0.95%)
Dec 10, 2003 49.60 49.65 48.03 48.45 698,372 -0.66(-1.34%)
Dec 09, 2003 50.76 50.89 49.10 49.11 793,891 -0.99(-1.98%)
Dec 08, 2003 52.15 52.63 48.85 50.10 1,717,578 -2.12(-4.06%)
Dec 05, 2003 51.92 52.91 51.21 52.22 607,657 +0.30(+0.58%)
Dec 04, 2003 53.57 53.66 50.75 51.92 786,790 -1.66(-3.10%)
Dec 03, 2003 55.11 56.14 53.35 53.58 532,404 -1.20(-2.19%)
Dec 02, 2003 54.11 55.84 53.90 54.78 785,010 +0.50(+0.92%)
Dec 01, 2003 53.54 54.82 53.05 54.28 798,900 +1.03(+1.93%)
Nov 28, 2003 53.18 53.50 52.89 53.25 214,786 +0.28(+0.53%)
Nov 26, 2003 52.25 53.41 52.05 52.97 711,070 +0.97(+1.87%)
Nov 25, 2003 52.24 52.40 51.83 52.00 630,162 +0.00(+0.00%)
Nov 24, 2003 51.37 52.69 51.30 52.00 666,697 +1.13(+2.22%)
Nov 21, 2003 52.21 52.72 50.93 50.87 1,096,464 -1.34(-2.57%)
Nov 20, 2003 52.21 53.87 52.21 52.21 697,498 -0.38(-0.72%)
Nov 19, 2003 53.00 53.17 52.22 52.59 625,550 -0.19(-0.36%)
Nov 18, 2003 54.55 55.27 52.66 52.78 605,198 -1.32(-2.44%)
Nov 17, 2003 53.88 54.46 53.50 54.10 639,968 -0.06(-0.11%)
Nov 14, 2003 56.23 56.90 54.16 54.16 778,939 -1.90(-3.39%)
Nov 13, 2003 57.20 57.30 55.93 56.06 713,458 -1.28(-2.23%)
Nov 12, 2003 54.57 57.48 54.49 57.34 871,282 +2.98(+5.48%)
Nov 11, 2003 54.95 54.97 53.74 54.36 324,807 -0.29(-0.53%)
Nov 10, 2003 55.82 55.96 53.65 54.65 674,597 -1.22(-2.18%)
Nov 07, 2003 53.84 56.72 53.80 55.87 1,170,238 +2.59(+4.86%)
Nov 06, 2003 52.63 53.79 52.35 53.28 747,352 +0.78(+1.49%)
Nov 05, 2003 54.10 54.36 52.13 52.50 986,217 -1.57(-2.90%)
Nov 04, 2003 55.31 55.69 53.82 54.07 1,063,334 -1.27(-2.29%)
Nov 03, 2003 56.00 57.37 54.87 55.34 1,164,172 -1.66(-2.91%)
Oct 31, 2003 58.25 58.70 57.00 57.00 377,032 -1.25(-2.15%)
Oct 30, 2003 58.88 59.74 57.77 58.25 467,513 -0.63(-1.07%)
Oct 29, 2003 58.22 58.96 57.49 58.88 510,637 +0.83(+1.43%)
Oct 28, 2003 53.85 58.09 53.76 58.05 1,357,955 +4.80(+9.01%)
Oct 27, 2003 54.06 54.30 52.40 53.25 553,100 -0.85(-1.57%)
Oct 24, 2003 53.20 54.19 52.34 54.10 734,900 +0.82(+1.54%)
Oct 23, 2003 54.21 54.63 51.30 53.28 2,735,200 -4.24(-7.37%)
Oct 22, 2003 58.88 58.88 56.52 57.52 761,400 -1.73(-2.92%)
Oct 21, 2003 58.60 60.14 58.33 59.25 592,927 +0.53(+0.90%)
Oct 20, 2003 58.05 58.77 57.90 58.72 349,493 +0.65(+1.12%)
Oct 17, 2003 60.01 60.29 58.06 58.07 497,941 -1.87(-3.12%)
Oct 16, 2003 61.41 61.42 59.26 59.94 574,596 -1.67(-2.71%)
Oct 15, 2003 61.23 63.24 61.00 61.61 935,424 +1.56(+2.60%)
Oct 14, 2003 59.44 60.21 58.83 60.05 507,572 +0.55(+0.92%)
Oct 13, 2003 58.65 60.00 58.38 59.50 380,257 +0.96(+1.64%)
Oct 10, 2003 59.10 59.47 58.36 58.54 237,286 -0.26(-0.44%)
Oct 09, 2003 60.62 61.25 58.35 58.80 586,305 -0.73(-1.23%)
Oct 08, 2003 59.70 60.01 58.81 59.53 327,648 -0.02(-0.03%)
Oct 07, 2003 58.71 59.97 57.55 59.55 649,126 +0.29(+0.49%)
Oct 06, 2003 57.73 59.26 57.40 59.26 404,601 +1.44(+2.49%)
Oct 03, 2003 56.51 58.54 56.37 57.82 987,558 +2.69(+4.88%)
Oct 02, 2003 55.39 56.48 54.39 55.13 692,842 -0.32(-0.58%)
Oct 01, 2003 55.80 56.75 54.32 55.45 892,871 -0.18(-0.32%)
Sep 30, 2003 57.76 57.98 55.50 55.63 818,303 -2.40(-4.14%)
Sep 29, 2003 56.19 58.20 56.13 58.03 688,780 +2.20(+3.94%)
Sep 26, 2003 56.61 57.74 55.63 55.83 535,063 -0.74(-1.31%)
Sep 25, 2003 57.18 58.78 56.71 56.57 458,647 -0.61(-1.07%)
Sep 24, 2003 59.05 58.97 57.11 57.18 655,030 -1.87(-3.17%)
Sep 23, 2003 60.65 60.70 58.20 59.05 833,298 -1.19(-1.98%)
Sep 22, 2003 60.88 61.45 59.57 60.24 672,478 -1.66(-2.68%)
Sep 19, 2003 62.51 63.30 61.81 61.90 418,706 -0.90(-1.43%)
Sep 18, 2003 62.93 63.46 61.70 62.80 564,434 -0.54(-0.85%)
Sep 17, 2003 65.03 65.06 63.34 63.34 447,442 -1.78(-2.73%)
Sep 16, 2003 62.54 65.16 62.53 65.12 853,590 +3.06(+4.93%)
Sep 15, 2003 63.80 64.28 62.06 62.06 445,200 -1.79(-2.80%)
Sep 12, 2003 62.67 63.85 62.00 63.85 495,600 +0.63(+1.00%)
Sep 11, 2003 63.09 63.55 60.84 63.22 884,200 -0.05(-0.08%)
Sep 10, 2003 64.69 64.90 62.78 63.27 640,500 -1.86(-2.86%)
Sep 09, 2003 66.35 66.38 64.67 65.13 700,800 -1.57(-2.35%)
Sep 08, 2003 66.70 67.62 66.44 66.70 699,500 -0.22(-0.33%)
Sep 05, 2003 66.07 66.98 64.55 66.92 673,700 +0.77(+1.16%)
Sep 04, 2003 66.19 67.23 65.76 66.15 608,300 -0.13(-0.20%)
Sep 03, 2003 66.45 67.66 65.25 66.28 515,600 -0.15(-0.23%)
Sep 02, 2003 65.25 66.45 64.53 66.43 702,500 +1.24(+1.90%)
Aug 29, 2003 66.23 66.51 64.31 65.19 435,500 -0.90(-1.36%)
Aug 28, 2003 64.50 66.50 64.09 66.09 1,246,100 +1.64(+2.54%)
Aug 27, 2003 62.85 64.82 62.82 64.45 678,100 +1.52(+2.42%)
Aug 26, 2003 65.60 65.68 61.82 62.93 1,583,900 -3.02(-4.58%)
Aug 25, 2003 67.00 67.31 65.63 65.95 537,900 -1.05(-1.57%)
Aug 22, 2003 67.50 68.83 66.51 67.00 750,000 +1.01(+1.53%)
Aug 21, 2003 65.25 66.55 64.71 65.99 797,900 -0.55(-0.83%)
Aug 20, 2003 65.80 68.20 65.31 66.54 846,000 +0.59(+0.89%)
Aug 19, 2003 65.47 66.21 64.70 65.95 694,900 +0.51(+0.78%)
Aug 18, 2003 62.12 65.70 61.97 65.44 1,165,700 +3.39(+5.46%)
Aug 15, 2003 62.00 62.45 61.50 62.05 102,200 +0.00(+0.00%)
Aug 14, 2003 61.54 62.34 60.86 62.05 410,500 +0.21(+0.34%)
Aug 13, 2003 61.95 62.47 61.32 61.84 505,300 -0.30(-0.48%)
Aug 12, 2003 62.19 62.80 60.90 62.14 846,800 -0.07(-0.11%)
Aug 11, 2003 59.25 62.34 59.00 62.21 1,025,900 +3.12(+5.28%)
Aug 08, 2003 59.52 59.98 58.06 59.09 781,100 -0.46(-0.77%)
Aug 07, 2003 60.78 60.90 59.29 59.55 883,100 -1.05(-1.73%)
Aug 06, 2003 61.00 61.43 60.25 60.60 801,400 -0.70(-1.14%)
Aug 05, 2003 62.65 62.75 61.18 61.30 588,100 -0.96(-1.54%)
Aug 04, 2003 62.25 63.15 61.67 62.26 453,000 +0.02(+0.03%)
Aug 01, 2003 61.88 63.59 61.41 62.24 585,700 +0.13(+0.21%)
Jul 31, 2003 61.74 63.98 61.54 62.11 819,400 +1.00(+1.64%)
Jul 30, 2003 60.50 61.75 60.50 61.11 510,700 +0.27(+0.44%)
Jul 29, 2003 61.77 62.46 59.90 60.84 688,200 -1.01(-1.63%)
Jul 28, 2003 58.63 62.45 58.16 61.85 1,054,700 +3.12(+5.31%)
Jul 25, 2003 56.53 58.96 56.33 58.73 844,400 +2.31(+4.09%)
Jul 24, 2003 59.05 60.56 55.17 56.42 1,548,000 -1.46(-2.52%)
Jul 23, 2003 58.20 59.49 56.50 57.88 596,500 -0.32(-0.55%)
Jul 22, 2003 57.25 58.44 56.90 58.20 735,900 +1.64(+2.90%)
Jul 21, 2003 57.50 57.56 56.30 56.56 866,500 -1.05(-1.82%)
Jul 18, 2003 56.94 57.92 55.63 57.61 731,200 +0.93(+1.64%)
Jul 17, 2003 58.09 58.39 56.18 56.68 699,900 -2.18(-3.70%)
Jul 16, 2003 60.09 60.14 57.98 58.86 1,104,200 -0.59(-0.99%)
Jul 15, 2003 59.85 59.99 58.76 59.45 1,201,500 +0.07(+0.12%)
Jul 14, 2003 58.68 60.09 58.53 59.38 1,082,000 +2.01(+3.50%)
Jul 11, 2003 57.77 58.17 56.35 57.37 761,800 -0.25(-0.43%)
Jul 10, 2003 58.67 58.98 57.03 57.62 709,800 -1.32(-2.24%)
Jul 09, 2003 57.19 59.33 57.11 58.94 1,688,000 +1.83(+3.20%)
Jul 08, 2003 55.60 57.42 55.25 57.11 1,402,900 +1.47(+2.64%)
Jul 07, 2003 52.89 56.09 52.83 55.64 1,856,200 +3.46(+6.63%)
Jul 03, 2003 52.22 52.82 51.79 52.18 259,300 -0.49(-0.93%)
Jul 02, 2003 51.90 53.40 51.50 52.67 1,198,200 +0.81(+1.56%)
Jul 01, 2003 50.28 52.01 49.38 51.86 643,700 +1.25(+2.47%)
Jun 30, 2003 51.08 52.10 50.12 50.61 768,760 -0.47(-0.92%)
Jun 27, 2003 49.70 52.18 49.70 51.08 722,000 +0.76(+1.51%)
Jun 26, 2003 49.47 50.32 49.31 50.32 500,700 +1.18(+2.40%)
Jun 25, 2003 49.11 51.02 49.01 49.14 702,100 +0.06(+0.12%)
Jun 24, 2003 48.07 49.63 47.86 49.08 635,900 +0.97(+2.02%)
Jun 23, 2003 49.85 50.32 47.93 48.11 787,300 -1.60(-3.22%)
Jun 20, 2003 51.23 51.39 49.42 49.71 541,800 -1.14(-2.24%)
Jun 19, 2003 52.76 53.21 50.82 50.85 791,300 -1.75(-3.33%)
Jun 18, 2003 50.99 52.74 50.16 52.60 918,300 +1.65(+3.24%)
Jun 17, 2003 50.30 51.35 50.06 50.95 783,900 +0.61(+1.21%)
Jun 16, 2003 48.02 50.44 47.82 50.34 828,100 +2.83(+5.95%)
Jun 13, 2003 48.83 49.33 47.14 47.51 467,300 -1.53(-3.12%)
Jun 12, 2003 49.34 49.74 48.43 49.04 386,800 -0.08(-0.16%)
Jun 11, 2003 48.53 49.83 47.60 49.12 616,500 +0.34(+0.70%)
Jun 10, 2003 49.02 49.25 47.44 48.78 610,600 -0.03(-0.06%)
Jun 09, 2003 50.52 50.26 48.71 48.81 711,574 -1.71(-3.38%)
Jun 06, 2003 53.15 54.63 50.24 50.52 996,100 -1.30(-2.51%)
Jun 05, 2003 50.30 52.42 48.90 51.82 1,338,000 +0.85(+1.67%)
Jun 04, 2003 48.50 51.17 48.45 50.97 743,700 +2.37(+4.88%)
Jun 03, 2003 49.05 49.90 48.22 48.60 841,000 -0.55(-1.12%)
Jun 02, 2003 46.70 51.65 46.65 49.15 2,711,700 +2.88(+6.22%)
May 30, 2003 44.76 46.55 44.56 46.27 777,900 +1.55(+3.47%)
May 29, 2003 43.58 45.44 43.38 44.72 1,001,200 +0.85(+1.94%)
May 28, 2003 44.00 44.67 43.75 43.87 1,104,600 +0.13(+0.30%)
May 27, 2003 41.49 44.10 41.01 43.74 848,100 +2.19(+5.27%)
May 23, 2003 42.89 42.89 41.50 41.55 901,900 -1.19(-2.78%)
May 22, 2003 42.30 43.38 42.13 42.74 563,000 +0.49(+1.16%)
May 21, 2003 42.36 42.53 41.73 42.25 446,100 -0.04(-0.09%)
May 20, 2003 42.50 43.18 41.60 42.29 1,086,700 -0.12(-0.28%)
May 19, 2003 43.93 44.69 42.41 42.41 759,800 -2.10(-4.72%)
May 16, 2003 45.46 46.11 44.19 44.51 819,500 -1.45(-3.15%)
May 15, 2003 45.61 46.60 45.36 45.96 582,500 +0.50(+1.10%)
May 14, 2003 46.22 46.70 44.26 45.46 821,300 -0.72(-1.56%)
May 13, 2003 46.41 46.44 45.45 46.18 965,600 -0.84(-1.79%)
May 12, 2003 45.19 47.05 44.72 47.02 943,200 +1.91(+4.23%)
May 09, 2003 44.24 45.22 43.42 45.11 651,326 +1.69(+3.89%)
May 08, 2003 43.70 44.21 43.40 43.42 637,700 -0.70(-1.59%)
May 07, 2003 44.80 45.24 44.10 44.12 636,800 -1.00(-2.22%)
May 06, 2003 44.11 45.51 43.69 45.12 707,200 +1.42(+3.25%)
May 05, 2003 44.00 44.82 43.65 43.70 634,900 -0.10(-0.23%)
May 02, 2003 43.10 44.10 42.90 43.80 884,600 +0.50(+1.15%)
May 01, 2003 43.70 43.73 42.73 43.30 872,400 +0.08(+0.19%)
Apr 30, 2003 44.45 44.50 43.05 43.22 564,900 -1.35(-3.03%)
Apr 29, 2003 43.70 45.46 43.70 44.57 759,100 +1.11(+2.55%)
Apr 28, 2003 42.73 44.39 42.48 43.46 1,022,700 +0.78(+1.83%)
Apr 25, 2003 44.20 44.39 42.54 42.68 1,098,600 -1.76(-3.96%)
Apr 24, 2003 46.20 46.40 44.37 44.44 1,537,800 -2.96(-6.24%)
Apr 23, 2003 47.29 48.63 46.97 47.40 1,250,700 +0.26(+0.55%)
Apr 22, 2003 45.76 47.75 45.32 47.14 1,019,200 +1.16(+2.52%)
Apr 21, 2003 45.83 46.15 45.17 45.98 1,122,500 +0.09(+0.20%)
Apr 17, 2003 44.03 46.25 44.28 45.89 1,024,100 +1.84(+4.18%)
Apr 16, 2003 45.00 45.51 43.97 44.05 1,090,500 -0.13(-0.29%)
Apr 15, 2003 43.49 44.29 42.05 44.18 1,140,600 +0.41(+0.94%)
Apr 14, 2003 42.57 43.93 41.89 43.77 687,500 +1.47(+3.48%)
Apr 11, 2003 43.22 43.53 41.95 42.30 919,800 -0.16(-0.38%)
Apr 10, 2003 43.00 43.25 42.26 42.46 1,034,200 -0.32(-0.75%)
Apr 09, 2003 44.23 44.75 42.58 42.78 859,800 -1.27(-2.89%)
Apr 08, 2003 44.60 44.96 43.35 44.05 798,600 -0.63(-1.41%)
Apr 07, 2003 45.98 46.55 44.65 44.68 964,600 +0.73(+1.66%)
Apr 04, 2003 45.50 45.74 43.55 43.95 845,000 -1.49(-3.28%)
Apr 03, 2003 44.41 46.38 43.90 45.44 1,390,000 +1.29(+2.92%)
Apr 02, 2003 44.02 45.25 43.55 44.15 929,800 +1.43(+3.35%)
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.