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

Suburban Propane Partners LP (NY: SPH )

19.29 +0.16 (+0.86%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 24, 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 8.587 8.642 8.467 8.570 339,844 -0.24(-2.71%)
Apr 29, 2004 8.909 8.979 8.806 8.809 362,501 -0.10(-1.09%)
Apr 28, 2004 9.021 9.037 8.898 8.907 309,276 -0.06(-0.65%)
Apr 27, 2004 8.968 9.121 8.951 8.965 344,520 -0.14(-1.56%)
Apr 26, 2004 8.957 9.176 8.957 9.107 488,010 +0.14(+1.58%)
Apr 23, 2004 8.673 8.990 8.648 8.965 380,842 +0.28(+3.20%)
Apr 22, 2004 8.615 8.773 8.578 8.687 264,683 +0.17(+1.99%)
Apr 21, 2004 8.598 8.645 8.459 8.517 202,108 -0.10(-1.19%)
Apr 20, 2004 8.837 8.840 8.551 8.620 338,406 -0.17(-1.90%)
Apr 19, 2004 8.690 8.823 8.662 8.787 266,121 +0.14(+1.67%)
Apr 16, 2004 8.620 8.818 8.592 8.642 489,808 +0.03(+0.29%)
Apr 15, 2004 8.450 8.634 8.431 8.617 518,937 +0.10(+1.14%)
Apr 14, 2004 9.023 9.043 8.342 8.520 1,498,554 -0.57(-6.27%)
Apr 13, 2004 9.229 9.260 8.990 9.090 366,457 -0.14(-1.51%)
Apr 12, 2004 9.076 9.260 9.051 9.229 358,545 +0.15(+1.65%)
Apr 08, 2004 9.226 9.226 9.062 9.079 210,020 -0.11(-1.15%)
Apr 07, 2004 9.243 9.274 9.135 9.185 355,308 -0.02(-0.21%)
Apr 06, 2004 9.229 9.257 9.162 9.204 243,465 -0.04(-0.45%)
Apr 05, 2004 9.365 9.399 9.207 9.246 279,428 -0.11(-1.13%)
Apr 02, 2004 9.399 9.421 9.271 9.351 193,837 -0.04(-0.47%)
Apr 01, 2004 9.271 9.401 9.271 9.396 247,061 -0.01(-0.15%)
Mar 31, 2004 9.438 9.446 9.346 9.410 136,657 -0.01(-0.06%)
Mar 30, 2004 9.287 9.415 9.265 9.415 242,027 +0.09(+1.01%)
Mar 29, 2004 9.210 9.343 9.210 9.321 153,199 +0.11(+1.21%)
Mar 26, 2004 9.135 9.224 9.135 9.210 148,165 +0.01(+0.06%)
Mar 25, 2004 9.235 9.274 9.176 9.204 240,588 -0.06(-0.60%)
Mar 24, 2004 9.307 9.332 9.260 9.260 212,537 -0.05(-0.51%)
Mar 23, 2004 9.360 9.399 9.274 9.307 222,247 -0.05(-0.56%)
Mar 22, 2004 9.401 9.421 9.318 9.360 203,187 -0.06(-0.59%)
Mar 19, 2004 9.399 9.427 9.376 9.415 241,667 +0.02(+0.24%)
Mar 18, 2004 9.376 9.396 9.343 9.393 210,380 +0.02(+0.24%)
Mar 17, 2004 9.332 9.385 9.221 9.371 374,368 +0.04(+0.42%)
Mar 16, 2004 9.338 9.368 9.301 9.332 250,298 +0.04(+0.48%)
Mar 15, 2004 9.424 9.424 9.260 9.287 271,156 +0.06(+0.63%)
Mar 12, 2004 9.046 9.318 9.046 9.229 238,071 -0.02(-0.18%)
Mar 11, 2004 9.224 9.338 9.101 9.246 377,245 -0.06(-0.66%)
Mar 10, 2004 9.051 9.365 9.026 9.307 398,463 +0.22(+2.45%)
Mar 09, 2004 8.940 9.173 8.940 9.084 897,622 -0.21(-2.27%)
Mar 08, 2004 9.454 9.454 9.207 9.296 848,713 -0.26(-2.76%)
Mar 05, 2004 9.579 9.579 9.454 9.560 244,184 +0.00(+0.00%)
Mar 04, 2004 9.496 9.593 9.440 9.560 284,462 +0.10(+1.06%)
Mar 03, 2004 9.440 9.521 9.385 9.460 255,692 +0.04(+0.47%)
Mar 02, 2004 9.343 9.427 9.276 9.415 240,948 +0.10(+1.04%)
Mar 01, 2004 9.268 9.346 9.246 9.318 199,951 +0.05(+0.54%)
Feb 27, 2004 9.301 9.301 9.215 9.268 178,373 -0.01(-0.12%)
Feb 26, 2004 9.287 9.310 9.249 9.279 262,525 -0.01(-0.09%)
Feb 25, 2004 9.240 9.296 9.212 9.287 237,352 +0.06(+0.66%)
Feb 24, 2004 9.260 9.274 9.190 9.226 222,247 -0.04(-0.45%)
Feb 23, 2004 9.307 9.310 9.254 9.268 264,323 -0.04(-0.42%)
Feb 20, 2004 9.274 9.307 9.204 9.307 293,093 +0.03(+0.36%)
Feb 19, 2004 9.237 9.285 9.232 9.274 277,270 +0.01(+0.09%)
Feb 18, 2004 9.282 9.287 9.218 9.265 307,838 +0.00(+0.03%)
Feb 17, 2004 9.260 9.287 9.224 9.262 300,645 +0.03(+0.33%)
Feb 13, 2004 9.246 9.287 9.218 9.232 221,528 -0.02(-0.18%)
Feb 12, 2004 9.310 9.315 9.246 9.249 278,349 -0.04(-0.48%)
Feb 11, 2004 9.301 9.312 9.254 9.293 253,894 +0.03(+0.36%)
Feb 10, 2004 9.243 9.260 9.148 9.260 251,377 +0.13(+1.40%)
Feb 09, 2004 9.079 9.176 9.054 9.132 217,572 +0.08(+0.89%)
Feb 06, 2004 9.032 9.065 9.012 9.051 152,840 +0.04(+0.40%)
Feb 05, 2004 9.079 9.084 9.001 9.015 272,595 -0.02(-0.25%)
Feb 04, 2004 9.012 9.065 9.012 9.037 281,585 +0.01(+0.09%)
Feb 03, 2004 9.065 9.093 9.015 9.029 370,053 -0.15(-1.61%)
Feb 02, 2004 9.146 9.204 9.065 9.176 219,011 +0.07(+0.79%)
Jan 30, 2004 9.101 9.104 9.015 9.104 348,835 -0.16(-1.71%)
Jan 29, 2004 9.201 9.315 9.198 9.262 405,656 +0.06(+0.70%)
Jan 28, 2004 9.190 9.343 9.190 9.198 322,942 -0.00(-0.03%)
Jan 27, 2004 9.315 9.343 9.179 9.201 514,982 -0.19(-1.98%)
Jan 26, 2004 9.371 9.413 9.365 9.388 339,125 +0.06(+0.66%)
Jan 23, 2004 9.399 9.427 9.324 9.326 397,384 -0.04(-0.42%)
Jan 22, 2004 9.254 9.407 9.179 9.365 459,240 +0.09(+0.99%)
Jan 21, 2004 9.218 9.276 9.132 9.274 397,025 +0.06(+0.66%)
Jan 20, 2004 9.157 9.246 9.107 9.212 485,133 +0.11(+1.16%)
Jan 16, 2004 9.148 9.165 9.065 9.107 338,766 -0.03(-0.30%)
Jan 15, 2004 9.104 9.148 9.051 9.135 319,346 +0.06(+0.71%)
Jan 14, 2004 9.043 9.093 8.982 9.071 486,571 +0.04(+0.40%)
Jan 13, 2004 9.171 9.173 9.001 9.034 757,009 -0.07(-0.73%)
Jan 12, 2004 9.168 9.168 9.082 9.101 592,660 -0.02(-0.21%)
Jan 09, 2004 9.107 9.154 9.065 9.121 510,306 +0.05(+0.58%)
Jan 08, 2004 9.009 9.176 8.995 9.068 490,887 +0.09(+0.96%)
Jan 07, 2004 9.032 9.037 8.929 8.982 455,284 -0.01(-0.15%)
Jan 06, 2004 8.951 8.995 8.909 8.995 404,217 +0.04(+0.50%)
Jan 05, 2004 8.893 8.954 8.840 8.951 609,203 +0.14(+1.55%)
Jan 02, 2004 8.895 8.932 8.634 8.815 414,646 -0.07(-0.78%)
Dec 31, 2003 8.962 8.982 8.856 8.884 318,267 -0.05(-0.56%)
Dec 30, 2003 8.915 8.945 8.868 8.934 517,139 +0.09(+1.01%)
Dec 29, 2003 8.787 8.862 8.759 8.845 482,256 +0.03(+0.32%)
Dec 26, 2003 8.787 8.840 8.781 8.818 135,578 +0.04(+0.48%)
Dec 24, 2003 8.751 8.829 8.731 8.776 274,393 +0.06(+0.64%)
Dec 23, 2003 8.715 8.726 8.690 8.720 460,319 +0.09(+1.10%)
Dec 22, 2003 8.595 8.620 8.595 8.626 312,513 +0.03(+0.36%)
Dec 19, 2003 8.634 8.640 8.592 8.595 540,515 -0.02(-0.23%)
Dec 18, 2003 8.648 8.659 8.592 8.615 349,554 -0.01(-0.06%)
Dec 17, 2003 8.623 8.704 8.606 8.620 410,331 +0.01(+0.10%)
Dec 16, 2003 8.615 8.617 8.592 8.612 314,311 +0.01(+0.13%)
Dec 15, 2003 8.603 8.603 8.592 8.601 416,804 +0.00(+0.00%)
Dec 12, 2003 8.598 8.617 8.592 8.601 405,296 -0.00(-0.03%)
Dec 11, 2003 8.564 8.615 8.551 8.603 1,875,800 +0.01(+0.13%)
Dec 10, 2003 8.779 8.779 8.581 8.592 444,495 -0.20(-2.28%)
Dec 09, 2003 8.745 8.884 8.745 8.793 194,556 -0.07(-0.82%)
Dec 08, 2003 8.968 8.968 8.845 8.865 315,030 -0.13(-1.48%)
Dec 05, 2003 8.951 9.032 8.951 8.998 176,215 +0.08(+0.94%)
Dec 04, 2003 8.898 8.898 8.848 8.915 191,320 +0.03(+0.31%)
Dec 03, 2003 8.848 8.898 8.848 8.887 152,480 +0.07(+0.76%)
Dec 02, 2003 8.834 8.884 8.826 8.820 151,761 +0.02(+0.19%)
Dec 01, 2003 8.818 8.820 8.790 8.804 166,865 -0.03(-0.28%)
Nov 28, 2003 8.870 8.870 8.820 8.829 50,707 -0.04(-0.50%)
Nov 26, 2003 8.773 8.815 8.773 8.873 180,171 +0.11(+1.27%)
Nov 25, 2003 8.773 8.787 8.762 8.762 105,369 +0.04(+0.45%)
Nov 24, 2003 8.676 8.756 8.676 8.723 143,849 +0.06(+0.64%)
Nov 21, 2003 8.806 8.854 8.645 8.667 215,774 -0.19(-2.14%)
Nov 20, 2003 8.854 8.854 8.762 8.856 243,465 +0.06(+0.70%)
Nov 19, 2003 8.787 8.815 8.773 8.795 161,471 +0.01(+0.06%)
Nov 18, 2003 8.862 8.865 8.787 8.790 169,383 -0.06(-0.72%)
Nov 17, 2003 8.845 8.856 8.798 8.854 213,616 +0.03(+0.28%)
Nov 14, 2003 8.762 8.829 8.715 8.829 253,175 +0.10(+1.15%)
Nov 13, 2003 8.670 8.731 8.620 8.729 158,234 +0.04(+0.48%)
Nov 12, 2003 8.481 8.715 8.481 8.687 298,488 +0.16(+1.92%)
Nov 11, 2003 8.495 8.523 8.464 8.523 197,074 +0.07(+0.79%)
Nov 10, 2003 8.456 8.489 8.417 8.456 220,090 +0.06(+0.66%)
Nov 07, 2003 8.384 8.384 8.336 8.400 243,465 +0.06(+0.73%)
Nov 06, 2003 8.439 8.450 8.311 8.339 221,528 -0.07(-0.86%)
Nov 05, 2003 8.289 8.425 8.384 8.412 135,578 +0.01(+0.17%)
Nov 04, 2003 8.289 8.400 8.289 8.398 172,979 +0.12(+1.41%)
Nov 03, 2003 8.197 8.300 8.197 8.281 171,688 +0.08(+0.91%)
Oct 31, 2003 8.286 8.320 8.156 8.206 295,970 -0.11(-1.37%)
Oct 30, 2003 8.387 8.425 8.320 8.320 185,925 -0.24(-2.76%)
Oct 29, 2003 8.495 8.592 8.448 8.556 270,797 +0.05(+0.59%)
Oct 28, 2003 8.439 8.509 8.439 8.506 184,846 +0.07(+0.79%)
Oct 27, 2003 8.286 8.481 8.275 8.439 411,410 +0.16(+1.91%)
Oct 24, 2003 8.342 8.437 7.994 8.281 1,384,553 -0.50(-5.67%)
Oct 23, 2003 8.826 8.826 8.704 8.779 139,534 -0.09(-1.00%)
Oct 22, 2003 8.834 8.890 8.801 8.868 96,019 +0.03(+0.38%)
Oct 21, 2003 8.709 8.895 8.709 8.834 197,433 +0.13(+1.44%)
Oct 20, 2003 8.731 8.731 8.681 8.709 188,083 -0.02(-0.22%)
Oct 17, 2003 8.717 8.717 8.704 8.729 120,833 +0.04(+0.51%)
Oct 16, 2003 8.759 8.759 8.678 8.684 126,587 -0.06(-0.70%)
Oct 15, 2003 8.692 8.759 8.692 8.745 208,222 +0.05(+0.61%)
Oct 14, 2003 8.704 8.715 8.704 8.692 252,456 -0.01(-0.13%)
Oct 13, 2003 8.645 8.745 8.667 8.704 202,108 +0.06(+0.68%)
Oct 10, 2003 8.667 8.706 8.634 8.645 183,408 -0.06(-0.64%)
Oct 09, 2003 8.620 8.745 8.620 8.701 175,856 +0.08(+0.97%)
Oct 08, 2003 8.620 8.620 8.620 8.617 147,445 +0.00(+0.00%)
Oct 07, 2003 8.609 8.631 8.570 8.617 226,922 +0.01(+0.10%)
Oct 06, 2003 8.562 8.620 8.537 8.609 150,682 +0.09(+1.01%)
Oct 03, 2003 8.467 8.537 8.456 8.523 176,575 +0.07(+0.86%)
Oct 02, 2003 8.431 8.470 8.420 8.450 191,320 -0.00(-0.03%)
Oct 01, 2003 8.398 8.476 8.398 8.453 185,925 +0.08(+0.93%)
Sep 30, 2003 8.342 8.462 8.323 8.375 208,941 +0.02(+0.27%)
Sep 29, 2003 8.320 8.370 8.314 8.353 169,023 +0.03(+0.30%)
Sep 26, 2003 8.339 8.342 8.314 8.328 119,395 -0.01(-0.17%)
Sep 25, 2003 8.328 8.342 8.314 8.342 184,487 +0.01(+0.17%)
Sep 24, 2003 8.317 8.331 8.259 8.328 196,714 +0.02(+0.20%)
Sep 23, 2003 8.320 8.323 8.286 8.311 190,600 -0.01(-0.10%)
Sep 22, 2003 8.323 8.323 8.273 8.320 176,935 +0.01(+0.07%)
Sep 19, 2003 8.292 8.323 8.292 8.314 102,133 +0.01(+0.17%)
Sep 18, 2003 8.317 8.325 8.300 8.300 162,190 -0.02(-0.27%)
Sep 17, 2003 8.295 8.323 8.281 8.323 204,985 +0.04(+0.50%)
Sep 16, 2003 8.295 8.298 8.259 8.281 156,076 +0.01(+0.17%)
Sep 15, 2003 8.323 8.323 8.231 8.267 160,032 -0.04(-0.50%)
Sep 12, 2003 8.339 8.339 8.300 8.309 204,626 -0.03(-0.37%)
Sep 11, 2003 8.292 8.339 8.273 8.339 253,175 +0.06(+0.77%)
Sep 10, 2003 8.217 8.314 8.170 8.275 231,238 +0.04(+0.47%)
Sep 09, 2003 8.181 8.259 8.161 8.236 226,922 +0.09(+1.09%)
Sep 08, 2003 8.217 8.217 8.122 8.147 244,904 -0.03(-0.34%)
Sep 05, 2003 8.120 8.175 8.081 8.175 206,424 +0.03(+0.38%)
Sep 04, 2003 8.058 8.147 8.036 8.145 210,739 +0.12(+1.53%)
Sep 03, 2003 8.008 8.056 7.994 8.022 260,008 -0.04(-0.45%)
Sep 02, 2003 8.067 8.106 8.000 8.058 218,291 +0.01(+0.07%)
Aug 29, 2003 7.967 8.058 7.967 8.053 168,304 +0.07(+0.91%)
Aug 28, 2003 7.972 8.003 7.967 7.981 222,607 +0.00(+0.00%)
Aug 27, 2003 8.036 8.061 7.897 7.981 225,484 +0.01(+0.07%)
Aug 26, 2003 7.917 8.025 7.917 7.975 181,610 +0.04(+0.46%)
Aug 25, 2003 7.994 7.994 7.905 7.939 206,424 +0.03(+0.35%)
Aug 22, 2003 7.878 7.964 7.878 7.911 204,266 +0.02(+0.25%)
Aug 21, 2003 7.919 7.939 7.872 7.892 280,866 -0.06(-0.77%)
Aug 20, 2003 7.994 8.058 7.925 7.953 274,393 -0.06(-0.69%)
Aug 19, 2003 7.842 8.064 7.842 8.008 354,589 +0.18(+2.31%)
Aug 18, 2003 7.811 7.855 7.808 7.828 427,952 +0.01(+0.18%)
Aug 15, 2003 7.761 7.883 7.761 7.814 264,683 +0.03(+0.39%)
Aug 14, 2003 7.825 7.825 7.761 7.783 408,173 -0.05(-0.67%)
Aug 13, 2003 7.800 7.875 7.786 7.836 445,934 -0.00(-0.04%)
Aug 12, 2003 7.942 7.953 7.780 7.839 700,907 -0.13(-1.57%)
Aug 11, 2003 8.222 8.231 7.800 7.964 1,005,149 -0.37(-4.44%)
Aug 08, 2003 8.314 8.334 8.289 8.334 184,127 +0.01(+0.07%)
Aug 07, 2003 8.334 8.334 8.273 8.328 253,894 +0.08(+1.01%)
Aug 06, 2003 8.334 8.339 8.245 8.245 364,299 +0.00(+0.03%)
Aug 05, 2003 8.259 8.281 8.231 8.242 155,717 -0.02(-0.20%)
Aug 04, 2003 8.253 8.286 8.203 8.259 249,938 +0.04(+0.54%)
Aug 01, 2003 8.423 8.425 8.178 8.214 482,975 -0.36(-4.22%)
Jul 31, 2003 8.531 8.606 8.514 8.576 256,412 +0.03(+0.36%)
Jul 30, 2003 8.506 8.545 8.456 8.545 226,922 +0.09(+1.12%)
Jul 29, 2003 8.478 8.495 8.384 8.450 272,235 -0.04(-0.43%)
Jul 28, 2003 8.459 8.487 8.398 8.487 424,356 +0.05(+0.56%)
Jul 25, 2003 8.370 8.439 8.256 8.439 316,469 +0.07(+0.83%)
Jul 24, 2003 8.342 8.389 8.328 8.370 303,163 +0.06(+0.67%)
Jul 23, 2003 8.239 8.339 8.239 8.314 161,830 +0.06(+0.71%)
Jul 22, 2003 8.286 8.286 8.203 8.256 187,004 +0.01(+0.10%)
Jul 21, 2003 8.203 8.259 8.178 8.248 279,787 +0.06(+0.75%)
Jul 18, 2003 8.167 8.231 8.147 8.186 186,285 +0.05(+0.58%)
Jul 17, 2003 8.142 8.195 8.128 8.139 162,550 +0.00(+0.00%)
Jul 16, 2003 8.203 8.231 8.117 8.139 245,983 -0.04(-0.44%)
Jul 15, 2003 8.253 8.256 8.175 8.175 226,563 -0.05(-0.61%)
Jul 14, 2003 8.200 8.286 8.106 8.225 442,697 +0.03(+0.34%)
Jul 11, 2003 8.192 8.200 8.161 8.197 231,238 +0.04(+0.51%)
Jul 10, 2003 8.181 8.203 8.147 8.156 372,930 +0.02(+0.24%)
Jul 09, 2003 8.133 8.195 8.117 8.136 362,501 +0.02(+0.27%)
Jul 08, 2003 8.142 8.161 8.083 8.114 428,672 +0.03(+0.34%)
Jul 07, 2003 8.133 8.175 8.078 8.086 333,371 -0.06(-0.68%)
Jul 03, 2003 8.147 8.161 8.064 8.142 173,338 +0.01(+0.10%)
Jul 02, 2003 8.170 8.170 8.122 8.133 214,695 +0.00(+0.00%)
Jul 01, 2003 8.161 8.172 8.092 8.133 217,572 -0.01(-0.14%)
Jun 30, 2003 8.181 8.197 8.125 8.145 257,131 -0.03(-0.34%)
Jun 27, 2003 8.197 8.197 8.156 8.172 214,695 -0.00(-0.03%)
Jun 26, 2003 8.189 8.189 8.133 8.175 281,945 +0.01(+0.17%)
Jun 25, 2003 8.083 8.189 8.083 8.161 417,164 +0.04(+0.55%)
Jun 24, 2003 8.133 8.145 8.092 8.117 297,768 -0.00(-0.03%)
Jun 23, 2003 8.078 8.125 8.067 8.120 276,191 +0.01(+0.14%)
Jun 20, 2003 8.161 8.161 8.070 8.108 380,842 -0.05(-0.65%)
Jun 19, 2003 8.106 8.161 8.064 8.161 367,895 +0.00(+0.00%)
Jun 18, 2003 8.175 8.186 8.111 8.161 295,251 -0.01(-0.17%)
Jun 17, 2003 8.161 8.175 8.092 8.175 472,905 +0.01(+0.07%)
Jun 16, 2003 8.092 8.170 8.081 8.170 448,811 +0.10(+1.21%)
Jun 13, 2003 8.064 8.086 8.064 8.072 2,398,334 +0.01(+0.10%)
Jun 12, 2003 8.186 8.186 8.064 8.064 290,936 -0.11(-1.36%)
Jun 11, 2003 8.106 8.186 8.106 8.175 207,503 +0.09(+1.14%)
Jun 10, 2003 8.036 8.231 8.028 8.083 211,459 -0.02(-0.27%)
Jun 09, 2003 8.245 8.281 8.070 8.106 290,936 -0.15(-1.85%)
Jun 06, 2003 8.264 8.311 8.245 8.259 237,352 +0.08(+1.02%)
Jun 05, 2003 8.078 8.175 8.064 8.175 255,333 +0.07(+0.82%)
Jun 04, 2003 8.117 8.117 8.011 8.108 169,383 -0.01(-0.10%)
Jun 03, 2003 8.064 8.117 8.008 8.117 161,830 +0.06(+0.69%)
Jun 02, 2003 8.003 8.061 7.925 8.061 184,487 +0.09(+1.19%)
May 30, 2003 7.947 8.019 7.931 7.967 213,616 +0.04(+0.46%)
May 29, 2003 7.981 7.994 7.922 7.931 148,524 -0.06(-0.80%)
May 28, 2003 8.070 8.070 7.869 7.994 340,923 -0.01(-0.07%)
May 27, 2003 8.064 8.064 7.958 8.000 322,223 -0.01(-0.17%)
May 23, 2003 7.897 8.047 7.897 8.014 137,016 +0.12(+1.51%)
May 22, 2003 7.830 7.939 7.814 7.894 162,190 +0.11(+1.36%)
May 21, 2003 7.880 7.880 7.789 7.789 224,765 -0.07(-0.92%)
May 20, 2003 7.908 7.939 7.842 7.861 211,818 -0.01(-0.07%)
May 19, 2003 8.000 8.000 7.853 7.867 167,944 -0.12(-1.50%)
May 16, 2003 7.956 8.022 7.939 7.986 192,399 +0.03(+0.38%)
May 15, 2003 7.953 8.008 7.931 7.956 119,035 +0.01(+0.07%)
May 14, 2003 7.975 7.978 7.897 7.950 185,925 -0.01(-0.10%)
May 13, 2003 7.939 7.975 7.908 7.958 156,076 +0.05(+0.67%)
May 12, 2003 8.050 8.050 7.903 7.905 367,536 -0.14(-1.80%)
May 09, 2003 7.925 8.050 7.914 8.050 172,619 +0.14(+1.76%)
May 08, 2003 7.850 7.964 7.850 7.911 198,152 +0.03(+0.42%)
May 07, 2003 7.869 7.883 7.789 7.878 156,076 -0.02(-0.25%)
May 06, 2003 7.883 7.967 7.786 7.897 241,307 +0.06(+0.71%)
May 05, 2003 7.814 7.936 7.791 7.842 390,911 -0.03(-0.35%)
May 02, 2003 7.867 7.869 7.764 7.869 307,478 -0.18(-2.21%)
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.