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

Qualcomm, Inc. (NQ: QCOM )

204.05 -0.75 (-0.37%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2004 12.37 12.65 12.37 12.59 39,047,736 +0.25(+2.00%)
Jun 29, 2004 11.84 12.40 11.80 12.34 50,354,248 +0.50(+4.19%)
Jun 28, 2004 11.92 12.02 11.80 11.84 24,772,388 -0.07(-0.59%)
Jun 25, 2004 11.86 12.08 11.75 11.91 24,085,264 +0.07(+0.58%)
Jun 24, 2004 11.69 12.02 11.60 11.84 35,483,684 +0.13(+1.15%)
Jun 23, 2004 11.69 11.73 11.54 11.71 24,799,640 -0.01(-0.07%)
Jun 22, 2004 11.36 11.78 11.34 11.72 38,341,768 +0.42(+3.76%)
Jun 21, 2004 11.47 11.57 11.16 11.29 32,168,676 -0.17(-1.50%)
Jun 18, 2004 11.75 11.76 11.40 11.47 40,421,112 -0.30(-2.58%)
Jun 17, 2004 11.84 11.85 11.70 11.77 17,036,598 -0.09(-0.73%)
Jun 16, 2004 11.93 11.97 11.86 11.86 17,789,534 -0.11(-0.94%)
Jun 15, 2004 11.93 12.04 11.86 11.97 24,890,388 +0.12(+0.99%)
Jun 14, 2004 11.92 12.02 11.81 11.85 30,422,744 -0.20(-1.63%)
Jun 10, 2004 11.89 12.05 11.83 12.05 19,455,446 +0.24(+2.04%)
Jun 09, 2004 11.92 11.98 11.78 11.81 15,552,470 -0.15(-1.28%)
Jun 08, 2004 11.79 11.99 11.74 11.96 22,921,504 +0.12(+0.98%)
Jun 07, 2004 11.62 11.86 11.56 11.84 23,245,640 +0.24(+2.08%)
Jun 04, 2004 11.80 11.89 11.60 11.60 27,410,710 -0.06(-0.53%)
Jun 03, 2004 11.64 11.82 11.61 11.67 19,431,092 -0.06(-0.50%)
Jun 02, 2004 11.75 11.78 11.59 11.72 22,503,432 -0.01(-0.10%)
Jun 01, 2004 11.46 11.75 11.46 11.74 23,530,638 +0.17(+1.46%)
May 28, 2004 11.53 11.60 11.44 11.57 14,232,729 +0.05(+0.40%)
May 27, 2004 11.55 11.60 11.43 11.52 24,148,178 +0.04(+0.35%)
May 26, 2004 11.51 11.55 11.41 11.48 21,443,464 -0.06(-0.49%)
May 25, 2004 11.30 11.57 11.23 11.54 33,827,920 +0.23(+2.06%)
May 24, 2004 11.31 11.43 11.27 11.30 23,887,826 +0.03(+0.23%)
May 21, 2004 11.17 11.28 11.12 11.28 22,163,928 +0.21(+1.87%)
May 20, 2004 11.00 11.17 10.99 11.07 20,921,308 +0.11(+1.01%)
May 19, 2004 11.15 11.27 10.94 10.96 32,884,502 -0.08(-0.72%)
May 18, 2004 10.90 11.07 10.87 11.04 19,728,556 +0.25(+2.33%)
May 17, 2004 10.72 10.89 10.66 10.79 25,401,236 -0.19(-1.71%)
May 14, 2004 11.14 11.24 10.96 10.98 23,685,168 -0.14(-1.27%)
May 13, 2004 10.92 11.13 10.92 11.12 27,989,110 +0.10(+0.89%)
May 12, 2004 11.13 11.17 10.75 11.02 50,612,572 -0.14(-1.27%)
May 11, 2004 11.02 11.24 11.01 11.16 28,121,606 +0.19(+1.71%)
May 10, 2004 10.77 11.03 10.74 10.97 33,327,218 +0.07(+0.60%)
May 07, 2004 10.96 11.12 10.90 10.91 23,935,664 -0.11(-1.03%)
May 06, 2004 11.10 11.15 10.90 11.02 21,237,328 -0.19(-1.69%)
May 05, 2004 11.10 11.29 11.02 11.21 20,639,502 +0.06(+0.56%)
May 04, 2004 10.99 11.36 10.95 11.15 27,094,110 +0.12(+1.05%)
May 03, 2004 10.79 11.06 10.75 11.03 23,455,836 +0.26(+2.43%)
Apr 30, 2004 11.08 11.14 10.70 10.77 33,551,330 -0.34(-3.03%)
Apr 29, 2004 11.19 11.42 10.91 11.11 27,319,672 -0.12(-1.07%)
Apr 28, 2004 11.37 11.39 11.09 11.23 26,143,156 -0.12(-1.06%)
Apr 27, 2004 11.46 11.53 11.31 11.35 22,728,704 -0.06(-0.51%)
Apr 26, 2004 11.46 11.57 11.36 11.41 17,266,508 -0.14(-1.24%)
Apr 23, 2004 11.73 11.74 11.47 11.55 27,645,548 -0.16(-1.33%)
Apr 22, 2004 11.62 11.90 11.44 11.71 40,057,256 +0.35(+3.10%)
Apr 21, 2004 11.37 11.49 11.23 11.35 36,560,464 +0.24(+2.19%)
Apr 20, 2004 11.50 11.52 11.09 11.11 22,623,750 -0.37(-3.24%)
Apr 19, 2004 11.14 11.49 11.14 11.48 20,172,142 +0.30(+2.67%)
Apr 16, 2004 11.44 11.45 11.17 11.19 26,299,426 -0.20(-1.79%)
Apr 15, 2004 11.68 11.68 11.30 11.39 21,517,686 -0.22(-1.93%)
Apr 14, 2004 11.46 11.68 11.43 11.61 17,045,876 +0.03(+0.28%)
Apr 13, 2004 11.79 11.79 11.51 11.58 17,999,730 -0.17(-1.48%)
Apr 12, 2004 11.63 11.79 11.60 11.75 14,933,479 +0.13(+1.16%)
Apr 08, 2004 11.89 11.97 11.51 11.62 27,500,296 -0.18(-1.56%)
Apr 07, 2004 11.81 11.91 11.71 11.80 19,714,928 +0.02(+0.21%)
Apr 06, 2004 11.66 11.86 11.64 11.78 25,295,704 -0.15(-1.27%)
Apr 05, 2004 11.67 11.93 11.66 11.93 22,951,366 +0.17(+1.41%)
Apr 02, 2004 11.69 11.78 11.44 11.77 28,047,386 +0.33(+2.93%)
Apr 01, 2004 11.30 11.43 11.25 11.43 26,089,810 +0.00(+0.00%)
Mar 31, 2004 11.22 11.55 11.22 11.43 30,926,346 +0.12(+1.08%)
Mar 30, 2004 11.25 11.35 11.20 11.31 21,295,312 -0.01(-0.05%)
Mar 29, 2004 10.91 11.36 10.84 11.31 46,067,700 +0.66(+6.23%)
Mar 26, 2004 10.76 10.79 10.65 10.65 21,029,450 -0.20(-1.84%)
Mar 25, 2004 10.84 10.88 10.67 10.85 30,477,250 +0.12(+1.14%)
Mar 24, 2004 10.62 10.79 10.57 10.73 25,152,770 +0.11(+1.01%)
Mar 23, 2004 10.81 10.86 10.55 10.62 32,740,408 -0.12(-1.16%)
Mar 22, 2004 10.92 11.03 10.60 10.75 40,098,136 -0.35(-3.18%)
Mar 19, 2004 11.16 11.26 11.10 11.10 23,753,300 -0.08(-0.73%)
Mar 18, 2004 11.16 11.24 10.96 11.18 30,525,378 +0.02(+0.17%)
Mar 17, 2004 11.16 11.22 11.08 11.16 23,379,876 +0.10(+0.92%)
Mar 16, 2004 10.84 11.10 10.84 11.06 30,055,988 +0.23(+2.09%)
Mar 15, 2004 10.79 11.01 10.74 10.83 33,405,788 -0.03(-0.32%)
Mar 12, 2004 10.74 10.91 10.70 10.87 24,508,266 +0.21(+2.01%)
Mar 11, 2004 10.79 10.94 10.63 10.65 32,576,600 -0.30(-2.71%)
Mar 10, 2004 11.00 11.05 10.91 10.95 29,509,770 -0.04(-0.39%)
Mar 09, 2004 10.92 11.03 10.85 10.99 25,324,116 +0.02(+0.20%)
Mar 08, 2004 10.99 11.13 10.93 10.97 32,326,684 -0.04(-0.41%)
Mar 05, 2004 10.81 11.11 10.79 11.02 42,245,612 +0.23(+2.09%)
Mar 04, 2004 10.62 10.83 10.62 10.79 17,099,512 +0.14(+1.31%)
Mar 03, 2004 10.69 10.78 10.60 10.65 25,887,152 -0.04(-0.40%)
Mar 02, 2004 10.86 10.89 10.69 10.69 21,748,466 -0.13(-1.18%)
Mar 01, 2004 10.93 11.03 10.78 10.82 27,974,614 -0.06(-0.54%)
Feb 27, 2004 11.02 11.04 10.78 10.88 27,169,492 -0.11(-0.96%)
Feb 26, 2004 10.69 11.00 10.68 10.99 28,882,080 +0.28(+2.61%)
Feb 25, 2004 10.52 10.74 10.50 10.71 25,486,184 +0.17(+1.64%)
Feb 24, 2004 10.69 10.72 10.45 10.53 36,340,704 -0.23(-2.16%)
Feb 23, 2004 10.86 10.98 10.58 10.77 80,667,984 +0.52(+5.10%)
Feb 20, 2004 10.13 10.31 10.02 10.24 25,079,418 +0.11(+1.04%)
Feb 19, 2004 10.27 10.34 10.13 10.14 23,484,540 -0.05(-0.46%)
Feb 18, 2004 10.19 10.26 10.04 10.19 19,942,230 -0.08(-0.82%)
Feb 17, 2004 10.02 10.35 9.999 10.27 22,930,492 +0.32(+3.22%)
Feb 13, 2004 10.09 10.22 9.877 9.949 19,158,562 -0.16(-1.59%)
Feb 12, 2004 10.18 10.29 10.10 10.11 14,971,459 -0.13(-1.28%)
Feb 11, 2004 10.01 10.26 9.956 10.24 22,181,324 +0.22(+2.22%)
Feb 10, 2004 9.839 10.05 9.832 10.02 15,243,989 +0.16(+1.63%)
Feb 09, 2004 9.915 9.968 9.830 9.858 14,520,625 -0.09(-0.92%)
Feb 06, 2004 9.906 9.973 9.790 9.949 21,382,000 +0.14(+1.46%)
Feb 05, 2004 9.747 9.856 9.591 9.806 19,450,226 +0.08(+0.83%)
Feb 04, 2004 9.863 9.896 9.675 9.725 20,436,264 -0.18(-1.83%)
Feb 03, 2004 9.896 10.02 9.815 9.906 16,684,628 -0.02(-0.21%)
Feb 02, 2004 10.07 10.15 9.857 9.927 24,068,450 -0.18(-1.79%)
Jan 30, 2004 9.903 10.15 9.882 10.11 24,765,140 +0.18(+1.86%)
Jan 29, 2004 9.806 9.951 9.666 9.923 31,916,440 +0.17(+1.73%)
Jan 28, 2004 9.891 10.05 9.721 9.754 26,138,806 -0.09(-0.95%)
Jan 27, 2004 10.09 10.17 9.815 9.847 20,245,492 -0.23(-2.31%)
Jan 26, 2004 9.734 10.09 9.727 10.08 19,663,032 +0.26(+2.67%)
Jan 23, 2004 9.911 10.02 9.692 9.818 21,681,782 -0.03(-0.32%)
Jan 22, 2004 9.994 10.06 9.801 9.849 32,277,398 -0.29(-2.82%)
Jan 21, 2004 10.02 10.21 9.832 10.14 32,592,836 -0.02(-0.19%)
Jan 20, 2004 10.29 10.30 10.05 10.15 26,614,864 -0.14(-1.32%)
Jan 16, 2004 10.28 10.34 10.16 10.29 31,658,696 -0.04(-0.42%)
Jan 15, 2004 10.14 10.47 10.10 10.33 29,184,758 -0.03(-0.32%)
Jan 14, 2004 10.30 10.41 10.25 10.37 21,588,758 +0.12(+1.13%)
Jan 13, 2004 10.38 10.46 10.14 10.25 28,674,318 -0.11(-1.08%)
Jan 12, 2004 10.15 10.40 10.10 10.36 26,404,750 +0.19(+1.90%)
Jan 09, 2004 10.04 10.35 10.04 10.17 34,590,512 +0.00(+0.03%)
Jan 08, 2004 9.875 10.25 9.823 10.17 55,136,532 +0.55(+5.72%)
Jan 07, 2004 9.313 9.697 9.301 9.616 29,426,334 +0.26(+2.82%)
Jan 06, 2004 9.394 9.455 9.270 9.352 23,441,050 -0.09(-0.95%)
Jan 05, 2004 9.227 9.466 9.213 9.442 23,059,508 +0.19(+2.11%)
Jan 02, 2004 9.316 9.483 9.197 9.247 19,866,850 -0.05(-0.57%)
Dec 31, 2003 9.418 9.451 9.244 9.301 14,381,461 -0.08(-0.83%)
Dec 30, 2003 9.395 9.447 9.318 9.378 17,613,042 -0.08(-0.80%)
Dec 29, 2003 9.106 9.459 9.106 9.454 20,672,884 +0.31(+3.38%)
Dec 26, 2003 9.128 9.208 9.085 9.145 5,665,224 +0.03(+0.36%)
Dec 24, 2003 9.206 9.206 9.061 9.113 7,960,305 -0.12(-1.27%)
Dec 23, 2003 9.037 9.251 8.989 9.230 29,400,790 +0.22(+2.43%)
Dec 22, 2003 8.778 9.023 8.759 9.011 22,050,614 +0.21(+2.39%)
Dec 19, 2003 8.920 8.920 8.709 8.801 32,262,622 -0.08(-0.87%)
Dec 18, 2003 8.494 8.940 8.494 8.878 45,100,024 +0.37(+4.38%)
Dec 17, 2003 8.537 8.682 8.449 8.506 21,730,146 -0.08(-0.94%)
Dec 16, 2003 8.588 8.661 8.407 8.587 29,691,674 -0.05(-0.56%)
Dec 15, 2003 8.957 8.968 8.602 8.635 35,968,340 -0.16(-1.82%)
Dec 12, 2003 8.654 8.823 8.571 8.795 30,718,970 +0.15(+1.72%)
Dec 11, 2003 8.440 8.701 8.340 8.647 32,244,056 +0.24(+2.85%)
Dec 10, 2003 8.342 8.469 8.311 8.407 23,055,858 +0.05(+0.64%)
Dec 09, 2003 8.480 8.509 8.349 8.354 30,676,192 -0.13(-1.58%)
Dec 08, 2003 8.466 8.528 8.421 8.488 25,766,192 -0.04(-0.53%)
Dec 05, 2003 8.468 8.621 8.312 8.533 43,202,584 +0.07(+0.77%)
Dec 04, 2003 8.218 8.516 8.197 8.468 86,404,744 +0.80(+10.41%)
Dec 03, 2003 7.807 7.878 7.635 7.669 27,286,346 -0.07(-0.96%)
Dec 02, 2003 7.864 7.930 7.716 7.743 21,981,790 -0.12(-1.54%)
Dec 01, 2003 7.745 7.890 7.723 7.864 22,595,814 +0.18(+2.36%)
Nov 28, 2003 7.711 7.726 7.611 7.683 7,981,232 +0.02(+0.20%)
Nov 26, 2003 7.904 7.924 7.599 7.667 24,882,754 -0.19(-2.46%)
Nov 25, 2003 7.786 7.973 7.619 7.861 23,440,686 +0.07(+0.86%)
Nov 24, 2003 7.666 7.835 7.593 7.793 30,373,368 +0.21(+2.82%)
Nov 21, 2003 7.721 7.778 7.530 7.580 31,153,018 -0.14(-1.83%)
Nov 20, 2003 7.857 7.905 7.692 7.721 23,750,638 -0.22(-2.74%)
Nov 19, 2003 7.813 8.012 7.804 7.938 18,707,720 +0.10(+1.32%)
Nov 18, 2003 8.123 8.157 7.818 7.835 25,176,454 -0.22(-2.76%)
Nov 17, 2003 8.064 8.135 8.000 8.057 21,419,572 -0.12(-1.43%)
Nov 14, 2003 8.254 8.387 8.116 8.175 21,136,824 -0.05(-0.63%)
Nov 13, 2003 8.169 8.275 8.140 8.226 13,523,212 -0.02(-0.23%)
Nov 12, 2003 8.102 8.278 8.056 8.245 19,711,030 +0.24(+2.99%)
Nov 11, 2003 8.019 8.124 7.959 8.006 14,089,114 -0.05(-0.62%)
Nov 10, 2003 8.245 8.257 8.023 8.056 20,328,750 -0.23(-2.77%)
Nov 07, 2003 8.092 8.395 8.078 8.285 40,179,040 +0.24(+2.96%)
Nov 06, 2003 8.156 8.173 7.926 8.047 37,450,072 +0.01(+0.15%)
Nov 05, 2003 8.114 8.193 7.921 8.035 39,078,508 -0.13(-1.54%)
Nov 04, 2003 8.233 8.252 8.106 8.161 22,989,234 -0.15(-1.83%)
Nov 03, 2003 8.190 8.387 8.182 8.312 21,179,846 +0.12(+1.49%)
Oct 31, 2003 8.269 8.302 8.150 8.190 24,639,232 -0.08(-0.96%)
Oct 30, 2003 8.195 8.381 8.192 8.269 23,880,156 +0.07(+0.90%)
Oct 29, 2003 8.123 8.214 8.000 8.195 27,184,680 +0.09(+1.11%)
Oct 28, 2003 7.721 8.138 7.673 8.106 41,755,768 +0.48(+6.24%)
Oct 27, 2003 7.657 7.761 7.617 7.630 17,904,634 +0.01(+0.09%)
Oct 24, 2003 7.528 7.630 7.364 7.623 18,633,218 +0.06(+0.75%)
Oct 23, 2003 7.481 7.647 7.442 7.566 21,540,880 -0.02(-0.32%)
Oct 22, 2003 7.712 7.785 7.583 7.590 19,719,568 -0.23(-2.91%)
Oct 21, 2003 7.754 7.873 7.695 7.818 26,036,236 +0.14(+1.87%)
Oct 20, 2003 7.490 7.686 7.485 7.674 19,977,064 +0.21(+2.87%)
Oct 17, 2003 7.757 7.761 7.454 7.461 27,225,626 -0.24(-3.18%)
Oct 16, 2003 7.609 7.783 7.474 7.705 25,176,162 +0.10(+1.27%)
Oct 15, 2003 7.761 7.762 7.580 7.609 21,636,978 -0.08(-1.08%)
Oct 14, 2003 7.677 7.738 7.636 7.692 19,152,106 -0.06(-0.71%)
Oct 13, 2003 7.724 7.818 7.707 7.747 21,901,506 +0.11(+1.38%)
Oct 10, 2003 7.523 7.652 7.519 7.642 23,200,212 +0.11(+1.49%)
Oct 09, 2003 7.581 7.680 7.442 7.530 32,439,408 +0.07(+0.95%)
Oct 08, 2003 7.564 7.612 7.385 7.459 23,735,134 -0.09(-1.17%)
Oct 07, 2003 7.578 7.578 7.338 7.547 28,242,934 -0.03(-0.39%)
Oct 06, 2003 7.545 7.614 7.521 7.576 12,231,438 -0.01(-0.14%)
Oct 03, 2003 7.564 7.633 7.493 7.586 23,158,078 +0.17(+2.33%)
Oct 02, 2003 7.397 7.452 7.300 7.414 23,279,646 +0.11(+1.51%)
Oct 01, 2003 7.236 7.323 7.071 7.304 34,325,360 +0.12(+1.63%)
Sep 30, 2003 7.350 7.402 7.176 7.186 28,881,054 -0.29(-3.85%)
Sep 29, 2003 7.259 7.481 7.217 7.474 29,109,908 +0.29(+4.06%)
Sep 26, 2003 7.361 7.476 7.176 7.183 29,903,706 -0.21(-2.89%)
Sep 25, 2003 7.448 7.649 7.371 7.397 24,145,296 -0.09(-1.15%)
Sep 24, 2003 7.723 7.740 7.454 7.483 25,781,792 -0.24(-3.10%)
Sep 23, 2003 7.774 7.804 7.645 7.723 31,828,550 +0.03(+0.36%)
Sep 22, 2003 7.642 7.809 7.633 7.695 28,142,470 -0.07(-0.95%)
Sep 19, 2003 7.871 7.892 7.714 7.769 33,300,916 -0.12(-1.49%)
Sep 18, 2003 7.616 7.942 7.616 7.887 40,677,164 +0.26(+3.37%)
Sep 17, 2003 7.719 7.766 7.569 7.630 32,394,858 -0.11(-1.45%)
Sep 16, 2003 7.347 7.757 7.309 7.742 61,152,008 +0.25(+3.31%)
Sep 15, 2003 7.355 7.536 7.307 7.493 45,457,696 +0.11(+1.47%)
Sep 12, 2003 7.278 7.407 7.243 7.385 43,777,288 +0.31(+4.44%)
Sep 11, 2003 7.038 7.140 6.985 7.071 25,418,342 +0.07(+0.94%)
Sep 10, 2003 7.097 7.198 7.004 7.005 20,340,008 -0.21(-2.87%)
Sep 09, 2003 7.273 7.279 7.071 7.212 26,983,940 -0.11(-1.55%)
Sep 08, 2003 7.088 7.359 7.086 7.326 29,654,732 +0.22(+3.11%)
Sep 05, 2003 7.067 7.221 7.064 7.105 37,474,020 +0.02(+0.24%)
Sep 04, 2003 6.945 7.100 6.926 7.088 37,143,796 +0.13(+1.81%)
Sep 03, 2003 7.121 7.140 6.928 6.962 35,165,344 -0.14(-2.04%)
Sep 02, 2003 7.104 7.133 6.974 7.107 33,376,214 -0.02(-0.29%)
Aug 29, 2003 7.041 7.173 7.028 7.128 27,066,568 +0.06(+0.88%)
Aug 28, 2003 7.073 7.110 6.957 7.066 31,217,720 -0.01(-0.07%)
Aug 27, 2003 6.807 7.081 6.769 7.071 56,040,844 +0.24(+3.54%)
Aug 26, 2003 6.650 6.840 6.564 6.829 34,796,848 +0.11(+1.59%)
Aug 25, 2003 6.664 6.734 6.652 6.722 17,366,532 +0.02(+0.28%)
Aug 22, 2003 6.743 6.829 6.691 6.703 48,666,880 +0.04(+0.60%)
Aug 21, 2003 6.722 6.733 6.552 6.664 24,655,838 +0.00(+0.00%)
Aug 20, 2003 6.548 6.710 6.538 6.664 26,733,444 -0.01(-0.10%)
Aug 19, 2003 6.741 6.809 6.553 6.671 26,676,908 -0.07(-1.10%)
Aug 18, 2003 6.586 6.748 6.581 6.745 23,016,310 +0.13(+1.96%)
Aug 15, 2003 6.612 6.640 6.528 6.615 12,057,419 -0.00(-0.05%)
Aug 14, 2003 6.474 6.629 6.412 6.619 35,273,776 +0.09(+1.45%)
Aug 13, 2003 6.398 6.538 6.289 6.524 40,834,836 +0.18(+2.91%)
Aug 12, 2003 6.208 6.372 6.165 6.340 25,953,834 +0.15(+2.45%)
Aug 11, 2003 6.064 6.316 6.062 6.188 26,698,072 +0.09(+1.47%)
Aug 08, 2003 6.305 6.345 6.058 6.098 29,946,108 -0.18(-2.88%)
Aug 07, 2003 6.234 6.398 6.219 6.279 27,729,628 -0.01(-0.16%)
Aug 06, 2003 6.226 6.419 6.191 6.290 28,169,154 +0.08(+1.25%)
Aug 05, 2003 6.450 6.452 6.200 6.212 23,856,514 -0.23(-3.64%)
Aug 04, 2003 6.233 6.517 6.233 6.446 28,214,382 +0.15(+2.41%)
Aug 01, 2003 6.460 6.476 6.286 6.295 24,505,946 -0.17(-2.61%)
Jul 31, 2003 6.483 6.579 6.453 6.464 26,445,258 +0.02(+0.37%)
Jul 30, 2003 6.574 6.629 6.384 6.440 19,456,316 -0.14(-2.07%)
Jul 29, 2003 6.659 6.726 6.445 6.576 26,734,314 -0.08(-1.27%)
Jul 28, 2003 6.591 6.681 6.565 6.660 33,515,380 +0.13(+2.03%)
Jul 25, 2003 6.422 6.552 6.288 6.528 23,989,590 +0.11(+1.72%)
Jul 24, 2003 6.309 6.515 6.269 6.417 45,750,812 +0.17(+2.65%)
Jul 23, 2003 6.238 6.300 6.105 6.252 28,687,830 +0.00(+0.03%)
Jul 22, 2003 6.105 6.359 6.072 6.250 34,459,376 +0.22(+3.57%)
Jul 21, 2003 6.190 6.190 5.920 6.034 28,764,950 -0.09(-1.41%)
Jul 18, 2003 6.165 6.208 6.081 6.121 22,407,756 -0.03(-0.56%)
Jul 17, 2003 6.265 6.274 6.131 6.155 44,644,168 -0.28(-4.37%)
Jul 16, 2003 6.552 6.572 6.381 6.436 25,667,388 -0.08(-1.27%)
Jul 15, 2003 6.652 6.677 6.448 6.519 33,013,228 -0.10(-1.49%)
Jul 14, 2003 6.710 6.822 6.572 6.617 33,050,048 -0.05(-0.70%)
Jul 11, 2003 6.590 6.733 6.583 6.664 20,656,606 +0.08(+1.26%)
Jul 10, 2003 6.691 6.724 6.517 6.581 31,899,334 -0.16(-2.40%)
Jul 09, 2003 6.788 6.883 6.648 6.743 26,514,550 -0.07(-0.99%)
Jul 08, 2003 6.781 6.836 6.714 6.810 36,180,952 -0.07(-0.98%)
Jul 07, 2003 6.521 6.895 6.521 6.878 63,417,708 +0.42(+6.46%)
Jul 03, 2003 6.424 6.526 6.343 6.460 20,016,742 -0.05(-0.74%)
Jul 02, 2003 6.236 6.510 6.221 6.509 33,990,856 +0.29(+4.72%)
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.