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 (%)
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%)
Apr 01, 2003 42.06 43.14 41.96 42.72 603,400 +0.78(+1.86%)
Mar 31, 2003 42.50 42.90 41.40 41.94 855,963 -1.39(-3.21%)
Mar 28, 2003 44.29 44.54 43.05 43.33 716,647 -1.20(-2.69%)
Mar 27, 2003 43.96 45.05 43.68 44.53 654,075 -0.08(-0.18%)
Mar 26, 2003 45.30 45.30 44.17 44.61 830,075 -0.47(-1.04%)
Mar 25, 2003 45.71 46.00 44.69 45.08 706,047 -0.74(-1.62%)
Mar 24, 2003 47.04 47.54 45.50 45.82 868,127 -2.51(-5.19%)
Mar 21, 2003 47.75 48.90 47.22 48.33 1,058,718 +1.26(+2.68%)
Mar 20, 2003 45.75 47.73 45.18 47.07 1,072,268 +0.99(+2.15%)
Mar 19, 2003 45.69 46.25 44.42 46.08 725,787 +0.36(+0.79%)
Mar 18, 2003 45.99 45.99 44.30 45.72 1,085,601 -0.23(-0.50%)
Mar 17, 2003 42.47 46.26 42.28 45.95 1,457,538 +2.96(+6.89%)
Mar 14, 2003 42.89 43.40 42.07 42.99 956,792 +0.02(+0.05%)
Mar 13, 2003 40.30 43.10 40.18 42.97 1,099,400 +3.39(+8.56%)
Mar 12, 2003 38.43 39.70 37.95 39.58 1,230,510 +1.24(+3.23%)
Mar 11, 2003 39.29 39.80 38.16 38.34 806,200 -0.77(-1.97%)
Mar 10, 2003 39.79 40.40 39.07 39.11 486,300 -1.05(-2.61%)
Mar 07, 2003 39.44 40.69 38.89 40.16 728,100 -0.07(-0.17%)
Mar 06, 2003 39.76 40.32 39.28 40.23 983,200 +0.28(+0.70%)
Mar 05, 2003 40.96 41.32 39.27 39.95 1,254,800 -0.89(-2.18%)
Mar 04, 2003 41.59 41.83 40.72 40.84 683,500 -0.99(-2.37%)
Mar 03, 2003 42.40 43.44 41.52 41.83 806,700 -0.17(-0.40%)
Feb 28, 2003 41.89 42.90 41.26 42.00 701,000 +0.36(+0.86%)
Feb 27, 2003 41.44 42.18 40.81 41.64 488,400 +0.77(+1.88%)
Feb 26, 2003 41.58 41.68 40.69 40.87 972,100 -1.03(-2.46%)
Feb 25, 2003 42.25 42.25 40.61 41.90 1,192,800 -0.68(-1.60%)
Feb 24, 2003 42.80 43.35 42.00 42.58 645,100 -0.19(-0.44%)
Feb 21, 2003 42.48 43.15 42.16 42.77 668,000 +0.23(+0.54%)
Feb 20, 2003 41.50 42.90 41.27 42.54 1,588,400 -0.23(-0.54%)
Feb 19, 2003 45.70 45.71 42.50 42.77 1,601,200 -2.87(-6.29%)
Feb 18, 2003 44.85 47.10 44.76 45.64 1,181,200 +1.33(+3.00%)
Feb 14, 2003 42.06 44.74 42.05 44.31 1,259,900 +2.38(+5.68%)
Feb 13, 2003 42.15 42.48 41.50 41.93 826,000 -0.17(-0.40%)
Feb 12, 2003 41.33 42.96 41.31 42.10 1,014,000 +0.32(+0.77%)
Feb 11, 2003 42.61 43.72 41.50 41.78 706,300 -0.78(-1.83%)
Feb 10, 2003 42.28 43.03 41.36 42.56 801,600 +0.59(+1.41%)
Feb 07, 2003 43.78 44.01 41.89 41.97 813,500 -1.17(-2.71%)
Feb 06, 2003 43.42 44.41 43.05 43.14 865,600 -0.43(-0.99%)
Feb 05, 2003 43.71 45.23 43.15 43.57 810,800 +0.40(+0.93%)
Feb 04, 2003 42.73 43.68 42.57 43.17 676,200 +0.04(+0.09%)
Feb 03, 2003 44.40 44.70 42.84 43.13 900,300 -0.77(-1.75%)
Jan 31, 2003 43.70 45.05 43.30 43.90 1,210,100 -0.92(-2.05%)
Jan 30, 2003 47.50 47.89 44.71 44.82 1,263,779 -2.68(-5.64%)
Jan 29, 2003 46.93 47.84 45.80 47.50 1,263,000 +0.53(+1.13%)
Jan 28, 2003 45.44 47.12 44.79 46.97 1,030,600 +1.91(+4.24%)
Jan 27, 2003 46.30 46.75 44.86 45.06 1,306,200 -1.54(-3.30%)
Jan 24, 2003 47.54 47.86 46.31 46.60 1,457,200 +0.45(+0.98%)
Jan 23, 2003 45.08 47.45 44.75 46.15 2,683,300 -1.31(-2.76%)
Jan 22, 2003 47.00 48.61 46.85 47.46 938,800 +0.22(+0.47%)
Jan 21, 2003 48.61 49.55 47.23 47.24 926,600 -1.03(-2.14%)
Jan 17, 2003 51.69 51.69 48.20 48.27 2,111,300 -4.17(-7.95%)
Jan 16, 2003 53.30 54.09 52.03 52.44 1,289,200 -0.66(-1.24%)
Jan 15, 2003 55.28 55.80 52.52 53.10 1,139,200 -2.28(-4.12%)
Jan 14, 2003 54.08 55.84 53.86 55.38 1,080,500 +1.29(+2.38%)
Jan 13, 2003 53.63 55.09 53.50 54.09 1,269,100 +1.05(+1.98%)
Jan 10, 2003 51.00 53.45 50.50 53.04 791,300 +1.41(+2.73%)
Jan 09, 2003 49.98 51.93 49.95 51.63 825,800 +2.32(+4.70%)
Jan 08, 2003 51.51 51.70 49.16 49.31 739,300 -2.49(-4.81%)
Jan 07, 2003 50.90 53.13 50.79 51.80 1,203,100 +1.18(+2.33%)
Jan 06, 2003 49.38 51.34 49.28 50.62 631,100 +1.43(+2.91%)
Jan 03, 2003 49.08 50.11 48.60 49.19 515,600 +0.18(+0.37%)
Jan 02, 2003 47.46 49.16 47.11 49.01 855,800 +1.81(+3.83%)
Dec 31, 2002 47.07 47.77 46.62 47.20 562,000 +0.37(+0.79%)
Dec 30, 2002 47.05 48.31 46.33 46.83 812,000 -0.21(-0.45%)
Dec 27, 2002 47.60 48.12 46.52 47.04 526,600 -0.62(-1.30%)
Dec 26, 2002 47.62 48.80 47.35 47.66 496,100 +0.43(+0.91%)
Dec 24, 2002 48.81 48.81 47.10 47.23 614,900 -1.89(-3.85%)
Dec 23, 2002 48.73 49.99 48.02 49.12 616,000 +0.81(+1.68%)
Dec 20, 2002 48.73 49.25 48.02 48.31 626,600 +0.29(+0.60%)
Dec 19, 2002 48.57 50.66 47.38 48.02 1,286,900 -0.73(-1.50%)
Dec 18, 2002 49.82 49.82 47.63 48.75 1,771,500 -1.79(-3.54%)
Dec 17, 2002 52.64 53.34 50.11 50.54 790,300 -2.30(-4.35%)
Dec 16, 2002 50.51 53.14 50.25 52.84 1,060,400 +2.59(+5.15%)
Dec 13, 2002 51.59 52.06 49.89 50.25 773,500 -2.08(-3.97%)
Dec 12, 2002 51.85 53.26 51.56 52.33 958,200 +0.96(+1.87%)
Dec 11, 2002 53.87 53.88 50.00 51.37 2,098,200 -2.79(-5.15%)
Dec 10, 2002 53.38 54.62 53.02 54.16 859,700 +1.15(+2.17%)
Dec 09, 2002 55.34 55.35 53.00 53.01 614,800 -2.43(-4.38%)
Dec 06, 2002 52.60 56.93 52.50 55.44 840,000 +1.38(+2.55%)
Dec 05, 2002 55.36 56.25 53.51 54.06 886,700 -0.55(-1.01%)
Dec 04, 2002 55.45 55.62 52.93 54.61 1,942,500 -2.01(-3.55%)
Dec 03, 2002 59.54 59.54 56.61 56.62 1,581,100 -3.38(-5.63%)
Dec 02, 2002 61.63 63.95 59.51 60.00 1,329,900 -0.35(-0.58%)
Nov 29, 2002 61.37 62.24 60.25 60.35 328,800 -0.67(-1.10%)
Nov 27, 2002 58.85 62.08 58.81 61.02 1,338,800 +2.75(+4.72%)
Nov 26, 2002 59.34 60.17 57.73 58.27 987,900 -1.20(-2.02%)
Nov 25, 2002 58.99 61.39 58.27 59.47 1,331,300 +0.58(+0.98%)
Nov 22, 2002 55.83 58.99 54.75 58.89 1,260,300 +2.46(+4.36%)
Nov 21, 2002 54.08 56.95 54.08 56.43 1,330,700 +2.63(+4.89%)
Nov 20, 2002 51.80 54.10 51.71 53.80 1,219,000 +2.07(+4.00%)
Nov 19, 2002 54.00 54.11 51.56 51.73 1,139,800 -2.20(-4.08%)
Nov 18, 2002 51.24 55.29 51.24 53.93 1,546,200 +2.77(+5.41%)
Nov 15, 2002 50.21 51.34 49.50 51.16 728,400 +0.63(+1.25%)
Nov 14, 2002 49.35 51.35 49.11 50.53 1,038,600 +1.83(+3.75%)
Nov 13, 2002 48.81 50.93 48.01 48.70 942,500 -0.23(-0.46%)
Nov 12, 2002 47.36 50.29 47.13 48.93 1,162,700 +1.63(+3.45%)
Nov 11, 2002 49.62 49.62 47.23 47.30 881,100 -2.32(-4.68%)
Nov 08, 2002 50.60 51.88 48.75 49.62 864,700 -1.08(-2.13%)
Nov 07, 2002 51.84 52.75 50.43 50.70 917,400 -2.25(-4.25%)
Nov 06, 2002 50.66 53.64 50.03 52.95 2,008,000 +3.21(+6.45%)
Nov 05, 2002 49.86 50.98 48.70 49.74 873,100 -0.22(-0.44%)
Nov 04, 2002 48.62 53.80 48.34 49.96 2,826,300 +2.15(+4.50%)
Nov 01, 2002 45.19 48.20 44.80 47.81 823,900 +2.42(+5.33%)
Oct 31, 2002 45.17 47.60 45.01 45.39 1,185,500 -0.45(-0.98%)
Oct 30, 2002 43.11 46.88 42.65 45.84 1,081,700 +2.61(+6.04%)
Oct 29, 2002 44.22 44.69 41.72 43.23 995,800 -1.06(-2.39%)
Oct 28, 2002 44.41 46.31 44.26 44.29 951,700 +0.08(+0.18%)
Oct 25, 2002 42.12 44.45 41.65 44.21 1,279,648 +2.62(+6.30%)
Oct 24, 2002 43.50 45.10 40.50 41.59 3,988,142 -5.05(-10.83%)
Oct 23, 2002 43.10 47.01 42.50 46.64 1,388,200 +2.89(+6.61%)
Oct 22, 2002 44.86 46.72 43.32 43.75 1,762,300 -3.03(-6.48%)
Oct 21, 2002 42.36 46.85 41.80 46.78 2,331,700 +4.27(+10.04%)
Oct 18, 2002 39.90 42.66 38.27 42.51 1,353,700 +2.42(+6.04%)
Oct 17, 2002 40.25 41.61 39.70 40.09 997,291 +2.18(+5.75%)
Oct 16, 2002 40.00 40.29 37.87 37.91 1,511,446 -4.21(-10.00%)
Oct 15, 2002 39.63 42.24 39.58 42.12 1,349,900 +4.27(+11.28%)
Oct 14, 2002 37.02 38.25 36.35 37.85 713,900 +0.28(+0.75%)
Oct 11, 2002 36.76 38.84 36.62 37.57 924,441 +1.99(+5.59%)
Oct 10, 2002 33.30 36.65 32.50 35.58 1,488,400 +2.27(+6.81%)
Oct 09, 2002 33.59 34.49 32.80 33.31 1,568,000 -0.79(-2.32%)
Oct 08, 2002 35.00 35.50 33.75 34.10 953,200 -0.74(-2.12%)
Oct 07, 2002 34.42 35.40 33.56 34.84 910,600 +0.06(+0.17%)
Oct 04, 2002 36.43 36.52 34.15 34.78 1,596,520 -1.58(-4.35%)
Oct 03, 2002 37.10 37.70 36.27 36.36 932,559 -0.85(-2.28%)
Oct 02, 2002 37.85 39.05 37.01 37.21 1,199,104 -0.65(-1.72%)
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.