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

Cheesecake Fact (NQ: CAKE )

38.67 -0.54 (-1.38%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 20, 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 (%)
Jan 31, 2003 10.98 11.25 10.97 11.21 1,307,237 +0.23(+2.05%)
Jan 30, 2003 11.09 11.26 10.96 10.98 735,208 -0.11(-0.95%)
Jan 29, 2003 10.91 11.34 10.74 11.09 1,441,177 +0.17(+1.52%)
Jan 28, 2003 10.81 10.93 10.74 10.92 1,179,351 +0.13(+1.21%)
Jan 27, 2003 10.81 10.91 10.64 10.79 1,173,676 -0.10(-0.91%)
Jan 24, 2003 11.28 11.28 10.76 10.89 1,877,049 -0.40(-3.52%)
Jan 23, 2003 11.26 11.36 11.08 11.29 1,342,425 +0.03(+0.28%)
Jan 22, 2003 11.10 11.26 11.05 11.26 2,255,978 +0.22(+1.98%)
Jan 21, 2003 11.26 11.27 11.04 11.04 1,820,106 -0.15(-1.35%)
Jan 17, 2003 11.44 11.44 11.07 11.19 2,377,053 -0.26(-2.31%)
Jan 16, 2003 11.46 11.62 11.28 11.45 1,360,397 -0.05(-0.46%)
Jan 15, 2003 11.54 11.54 11.19 11.51 1,954,991 -0.11(-0.94%)
Jan 14, 2003 11.41 11.62 11.32 11.62 1,905,048 +0.20(+1.76%)
Jan 13, 2003 11.87 11.96 11.38 11.41 3,000,214 -0.52(-4.34%)
Jan 10, 2003 11.88 12.21 11.81 11.93 7,320,530 -0.90(-6.98%)
Jan 09, 2003 12.71 12.87 12.60 12.83 1,929,263 +0.12(+0.94%)
Jan 08, 2003 12.93 12.96 12.70 12.71 1,507,579 -0.27(-2.09%)
Jan 07, 2003 13.17 13.20 12.78 12.98 1,468,987 -0.25(-1.89%)
Jan 06, 2003 12.92 13.24 12.88 13.23 1,384,612 +0.36(+2.77%)
Jan 03, 2003 13.00 13.20 12.85 12.87 1,022,899 -0.16(-1.24%)
Jan 02, 2003 12.76 13.04 12.72 13.04 729,291 +0.30(+2.32%)
Dec 31, 2002 12.76 12.78 12.62 12.74 744,614 -0.02(-0.14%)
Dec 30, 2002 12.64 12.83 12.58 12.76 615,404 +0.07(+0.53%)
Dec 27, 2002 13.07 13.10 12.56 12.69 847,718 -0.40(-3.07%)
Dec 26, 2002 13.10 13.27 13.04 13.09 584,378 +0.04(+0.30%)
Dec 24, 2002 13.00 13.29 12.96 13.05 930,579 +0.09(+0.71%)
Dec 23, 2002 12.82 13.10 12.78 12.96 971,631 +0.10(+0.79%)
Dec 20, 2002 12.82 12.99 12.75 12.86 986,576 +0.11(+0.88%)
Dec 19, 2002 13.00 13.00 12.63 12.75 2,341,487 -0.28(-2.16%)
Dec 18, 2002 12.30 13.03 12.14 13.03 3,060,373 +0.72(+5.84%)
Dec 17, 2002 12.65 12.68 12.14 12.31 1,192,215 -0.38(-3.00%)
Dec 16, 2002 12.21 12.72 12.14 12.69 1,406,557 +0.53(+4.35%)
Dec 13, 2002 12.28 12.28 12.14 12.16 600,459 -0.09(-0.72%)
Dec 12, 2002 12.19 12.62 12.18 12.25 1,220,403 +0.10(+0.81%)
Dec 11, 2002 11.96 12.19 11.88 12.15 1,120,516 +0.17(+1.44%)
Dec 10, 2002 11.78 12.00 11.77 11.98 1,296,265 +0.23(+1.98%)
Dec 09, 2002 11.97 11.97 11.74 11.75 575,108 -0.27(-2.23%)
Dec 06, 2002 11.73 12.10 11.72 12.01 725,507 +0.13(+1.13%)
Dec 05, 2002 11.98 11.98 11.70 11.88 1,892,562 -0.18(-1.52%)
Dec 04, 2002 12.02 12.15 11.82 12.06 1,135,840 -0.03(-0.26%)
Dec 03, 2002 12.69 12.70 12.07 12.09 1,439,664 -0.64(-5.01%)
Dec 02, 2002 12.74 12.84 12.49 12.73 1,024,412 +0.17(+1.32%)
Nov 29, 2002 12.79 12.83 12.52 12.57 233,448 -0.18(-1.44%)
Nov 27, 2002 12.39 12.86 12.37 12.75 803,260 +0.44(+3.61%)
Nov 26, 2002 12.62 12.62 12.27 12.31 1,472,581 -0.32(-2.51%)
Nov 25, 2002 12.69 12.82 12.56 12.62 831,259 -0.09(-0.69%)
Nov 22, 2002 12.67 13.01 12.60 12.71 1,037,655 -0.12(-0.91%)
Nov 21, 2002 12.21 13.04 12.19 12.83 1,899,751 +0.64(+5.23%)
Nov 20, 2002 11.85 12.25 11.72 12.19 954,226 +0.34(+2.88%)
Nov 19, 2002 11.76 11.89 11.56 11.85 636,592 +0.04(+0.30%)
Nov 18, 2002 12.03 12.14 11.73 11.81 919,417 -0.15(-1.24%)
Nov 15, 2002 11.84 12.07 11.82 11.96 992,062 +0.11(+0.92%)
Nov 14, 2002 11.48 11.87 11.48 11.85 1,402,963 +0.36(+3.12%)
Nov 13, 2002 11.45 11.56 11.19 11.49 1,557,901 +0.04(+0.34%)
Nov 12, 2002 11.36 11.64 11.18 11.45 1,520,254 +0.11(+0.99%)
Nov 11, 2002 11.62 11.62 11.29 11.34 992,630 -0.29(-2.46%)
Nov 08, 2002 11.67 11.69 11.34 11.63 944,200 -0.07(-0.57%)
Nov 07, 2002 11.93 11.93 11.67 11.69 1,509,093 -0.26(-2.21%)
Nov 06, 2002 11.97 12.12 11.81 11.96 1,045,790 +0.04(+0.30%)
Nov 05, 2002 11.84 12.05 11.78 11.92 666,672 +0.02(+0.18%)
Nov 04, 2002 12.03 12.31 11.90 11.90 1,352,451 -0.08(-0.68%)
Nov 01, 2002 11.96 12.00 11.83 11.98 1,080,221 +0.04(+0.29%)
Oct 31, 2002 12.06 12.26 11.92 11.95 1,005,873 -0.08(-0.64%)
Oct 30, 2002 12.12 12.12 11.65 12.02 1,696,949 -0.24(-1.93%)
Oct 29, 2002 12.16 12.32 11.93 12.26 1,236,028 +0.10(+0.79%)
Oct 28, 2002 12.33 12.45 12.04 12.16 1,233,457 -0.01(-0.09%)
Oct 25, 2002 11.91 12.26 11.84 12.18 602,642 +0.29(+2.40%)
Oct 24, 2002 11.98 12.25 11.86 11.89 1,405,800 -0.09(-0.74%)
Oct 23, 2002 11.95 12.16 11.83 11.98 1,434,754 -0.02(-0.21%)
Oct 22, 2002 12.14 12.52 11.94 12.00 2,613,340 -0.25(-2.01%)
Oct 21, 2002 11.95 12.30 11.81 12.25 2,258,248 +0.30(+2.51%)
Oct 18, 2002 11.07 12.37 10.86 11.95 5,767,736 +0.32(+2.76%)
Oct 17, 2002 11.81 12.19 11.58 11.63 2,486,021 -0.14(-1.20%)
Oct 16, 2002 11.49 11.80 11.19 11.77 2,315,380 +0.24(+2.11%)
Oct 15, 2002 11.21 11.77 11.18 11.53 2,174,955 +0.53(+4.84%)
Oct 14, 2002 10.52 11.06 10.36 10.99 1,360,775 +0.45(+4.24%)
Oct 11, 2002 10.51 10.90 10.47 10.55 1,679,355 +0.15(+1.42%)
Oct 10, 2002 10.48 10.59 9.849 10.40 2,420,943 -0.19(-1.80%)
Oct 09, 2002 10.99 11.00 10.29 10.59 2,827,384 -0.54(-4.87%)
Oct 08, 2002 10.59 11.17 10.54 11.13 1,323,696 +0.56(+5.29%)
Oct 07, 2002 10.70 10.89 10.48 10.57 1,499,066 -0.15(-1.41%)
Oct 04, 2002 11.24 11.29 10.60 10.72 2,433,955 -0.50(-4.46%)
Oct 03, 2002 10.80 11.26 10.74 11.22 1,536,889 +0.32(+2.97%)
Oct 02, 2002 10.68 11.18 10.62 10.90 1,408,260 +0.20(+1.84%)
Oct 01, 2002 10.54 10.81 10.45 10.70 1,776,594 +0.19(+1.81%)
Sep 30, 2002 10.83 10.83 10.29 10.51 1,802,890 -0.35(-3.21%)
Sep 27, 2002 11.05 11.26 10.86 10.86 1,326,534 -0.39(-3.45%)
Sep 26, 2002 10.78 11.63 10.77 11.25 2,744,442 +0.50(+4.66%)
Sep 25, 2002 9.920 10.92 9.920 10.75 4,213,612 +0.85(+8.54%)
Sep 24, 2002 9.744 9.990 9.571 9.902 1,828,314 +0.14(+1.41%)
Sep 23, 2002 9.945 9.945 9.561 9.765 1,027,416 -0.26(-2.64%)
Sep 20, 2002 10.03 10.11 9.867 10.03 1,017,034 +0.06(+0.57%)
Sep 19, 2002 9.814 10.19 9.712 9.973 1,897,480 +0.05(+0.46%)
Sep 18, 2002 8.986 10.00 8.775 9.927 4,294,209 +0.96(+10.69%)
Sep 17, 2002 9.642 9.666 8.944 8.969 2,322,758 -0.59(-6.16%)
Sep 16, 2002 9.712 9.765 9.324 9.557 1,794,892 -0.19(-1.99%)
Sep 13, 2002 9.620 9.832 9.568 9.751 703,284 +0.10(+1.02%)
Sep 12, 2002 9.927 9.945 9.599 9.652 702,049 -0.30(-3.01%)
Sep 11, 2002 10.08 10.24 9.909 9.952 476,167 -0.25(-2.42%)
Sep 10, 2002 10.40 10.40 9.902 10.20 85,793,376 -0.13(-1.23%)
Sep 09, 2002 10.24 10.36 10.06 10.33 915,870 +0.05(+0.51%)
Sep 06, 2002 9.938 10.27 9.938 10.27 1,154,001 +0.32(+3.19%)
Sep 05, 2002 10.01 10.01 9.694 9.955 1,770,162 -0.07(-0.74%)
Sep 04, 2002 9.638 10.05 9.610 10.03 1,347,852 +0.45(+4.67%)
Sep 03, 2002 9.969 9.973 9.525 9.582 1,849,050 -0.46(-4.56%)
Aug 30, 2002 10.04 10.21 9.983 10.04 1,197,380 -0.01(-0.07%)
Aug 29, 2002 10.15 10.15 9.990 10.05 1,217,187 -0.08(-0.76%)
Aug 28, 2002 10.24 10.28 10.12 10.12 1,141,165 -0.13(-1.27%)
Aug 27, 2002 10.55 10.57 10.25 10.25 1,324,417 -0.31(-2.97%)
Aug 26, 2002 10.96 10.99 10.10 10.57 2,570,396 -0.38(-3.45%)
Aug 23, 2002 11.12 11.12 10.94 10.95 623,822 -0.11(-0.96%)
Aug 22, 2002 11.08 11.11 10.88 11.05 659,294 -0.05(-0.44%)
Aug 21, 2002 11.10 11.33 10.90 11.10 84,942,064 -0.01(-0.06%)
Aug 20, 2002 11.03 11.32 10.97 11.11 895,342 -0.00(-0.03%)
Aug 16, 2002 11.16 11.23 10.93 11.11 986,637 -0.16(-1.41%)
Aug 15, 2002 10.94 11.29 10.92 11.27 1,468,693 +0.42(+3.83%)
Aug 14, 2002 10.50 10.87 10.27 10.85 2,651,933 +0.36(+3.42%)
Aug 13, 2002 11.07 11.08 10.49 10.49 1,245,282 -0.66(-5.91%)
Aug 12, 2002 10.79 11.18 10.72 11.15 846,861 +0.53(+4.98%)
Aug 07, 2002 10.91 11.15 10.41 10.62 1,592,866 -0.19(-1.76%)
Aug 06, 2002 10.36 11.07 10.33 10.82 397,619,680 +0.88(+8.83%)
Aug 05, 2002 11.03 11.19 9.712 9.938 8,419,102 -1.00(-9.18%)
Aug 02, 2002 11.84 11.86 10.87 10.94 1,917,066 -0.91(-7.70%)
Aug 01, 2002 12.84 12.86 11.85 11.85 2,409,592 -0.94(-7.38%)
Jul 31, 2002 12.65 12.81 12.42 12.80 1,071,140 +0.20(+1.57%)
Jul 30, 2002 12.84 12.84 12.45 12.60 1,224,711 -0.20(-1.54%)
Jul 29, 2002 12.16 12.90 12.14 12.80 1,358,059 +0.64(+5.31%)
Jul 26, 2002 11.84 12.16 11.81 12.15 918,093 +0.34(+2.89%)
Jul 25, 2002 12.15 12.61 11.47 11.81 2,291,922 -0.26(-2.19%)
Jul 24, 2002 10.80 12.15 10.78 12.08 1,728,499 +1.10(+10.02%)
Jul 23, 2002 10.41 11.07 10.39 10.98 1,325,756 +0.50(+4.81%)
Jul 22, 2002 10.82 10.91 10.22 10.47 1,738,569 -0.40(-3.66%)
Jul 19, 2002 11.36 11.42 10.69 10.87 2,191,845 -0.49(-4.34%)
Jul 17, 2002 11.17 11.54 11.15 11.36 963,307 +0.10(+0.88%)
Jul 12, 2002 11.22 11.40 11.16 11.27 1,022,899 +0.01(+0.09%)
Jul 11, 2002 11.34 11.59 11.10 11.26 734,966 -0.17(-1.48%)
Jul 10, 2002 11.56 11.78 11.40 11.42 566,595 -0.13(-1.13%)
Jul 09, 2002 11.98 12.15 11.60 11.56 760,884 -0.43(-3.56%)
Jul 08, 2002 12.12 12.15 11.96 11.98 646,619 -0.14(-1.16%)
Jul 05, 2002 11.51 12.12 11.51 12.12 451,952 +0.69(+6.04%)
Jul 04, 2002 11.67 11.93 11.28 11.43 1,211,890 +0.00(+0.00%)
Jul 03, 2002 11.67 11.93 11.28 11.43 1,210,566 -0.32(-2.70%)
Jul 02, 2002 12.18 12.28 11.73 11.75 877,041 -0.49(-4.03%)
Jul 01, 2002 12.44 12.65 12.18 12.24 857,366 -0.26(-2.09%)
Jun 28, 2002 12.90 13.06 12.37 12.50 2,394,458 -0.36(-2.79%)
Jun 27, 2002 12.76 12.90 12.41 12.86 906,553 +0.10(+0.80%)
Jun 26, 2002 12.16 12.79 12.12 12.76 1,182,756 +0.35(+2.84%)
Jun 25, 2002 12.76 12.96 12.25 12.41 1,334,668 -0.69(-5.25%)
Jun 21, 2002 13.23 13.23 13.04 13.10 1,500,391 +0.04(+0.30%)
Jun 20, 2002 13.27 13.30 13.01 13.06 987,522 -0.20(-1.54%)
Jun 19, 2002 13.33 13.46 13.20 13.26 894,256 -0.07(-0.53%)
Jun 18, 2002 13.27 13.57 13.14 13.33 1,025,169 +0.06(+0.42%)
Jun 17, 2002 12.95 13.33 12.90 13.27 768,640 +0.32(+2.50%)
Jun 14, 2002 12.97 13.04 12.67 12.95 676,320 -0.31(-2.34%)
Jun 12, 2002 13.32 13.49 13.06 13.26 895,013 -0.08(-0.61%)
Jun 11, 2002 13.67 13.91 13.34 13.34 667,618 -0.31(-2.27%)
Jun 10, 2002 13.74 13.85 13.63 13.65 415,251 +0.00(+0.00%)
Jun 07, 2002 13.05 13.80 13.04 13.65 866,825 +0.30(+2.27%)
Jun 06, 2002 13.56 13.60 13.32 13.35 431,710 -0.22(-1.61%)
Jun 05, 2002 13.25 13.60 13.25 13.57 450,060 +0.12(+0.86%)
May 31, 2002 13.39 13.60 13.29 13.45 818,016 -0.30(-2.15%)
May 28, 2002 14.05 14.12 13.64 13.75 715,480 -0.27(-1.91%)
May 27, 2002 14.10 14.28 14.01 14.01 330,687 +0.00(+0.00%)
May 24, 2002 14.10 14.28 14.01 14.01 327,471 -0.13(-0.95%)
May 23, 2002 14.00 14.17 14.00 14.15 323,877 +0.15(+1.08%)
May 22, 2002 14.13 14.18 13.79 14.00 641,889 -0.10(-0.70%)
May 21, 2002 14.10 14.17 14.03 14.10 706,967 +0.01(+0.10%)
May 20, 2002 14.27 14.31 14.04 14.08 799,098 -0.27(-1.91%)
May 17, 2002 14.55 14.68 14.17 14.36 902,958 -0.14(-1.00%)
May 16, 2002 14.70 14.73 14.36 14.50 617,106 -0.19(-1.32%)
May 15, 2002 14.75 14.82 14.55 14.70 622,404 -0.04(-0.24%)
May 14, 2002 14.71 14.82 14.62 14.73 786,801 +0.04(+0.29%)
May 13, 2002 14.57 14.84 14.54 14.69 761,451 +0.18(+1.21%)
May 10, 2002 14.53 14.66 14.41 14.51 371,550 +0.05(+0.36%)
May 09, 2002 14.63 14.71 14.42 14.46 624,674 -0.17(-1.15%)
May 08, 2002 14.85 14.89 14.17 14.63 908,255 -0.06(-0.38%)
May 07, 2002 15.04 15.15 14.64 14.68 1,128,083 -0.26(-1.72%)
May 06, 2002 15.03 15.35 14.91 14.94 1,071,329 -0.01(-0.07%)
May 03, 2002 15.01 15.15 14.95 14.95 990,738 +0.01(+0.07%)
May 02, 2002 14.72 14.98 14.62 14.94 1,078,140 +0.35(+2.37%)
May 01, 2002 14.62 14.78 14.47 14.60 1,030,088 -0.07(-0.50%)
Apr 30, 2002 14.44 14.73 14.42 14.67 1,022,710 +0.14(+0.99%)
Apr 29, 2002 14.38 14.76 14.36 14.53 776,397 +0.18(+1.23%)
Apr 26, 2002 14.95 15.15 14.27 14.35 1,706,976 -0.39(-2.68%)
Apr 25, 2002 14.28 14.83 14.04 14.74 2,848,870 +0.46(+3.23%)
Apr 24, 2002 14.11 14.38 13.99 14.28 8,541,880 +0.20(+1.45%)
Apr 23, 2002 14.23 14.25 13.44 14.08 5,326,946 -0.06(-0.45%)
Apr 22, 2002 14.18 14.57 14.11 14.14 948,929 -0.01(-0.05%)
Apr 19, 2002 14.36 14.41 14.01 14.15 808,936 -0.16(-1.11%)
Apr 18, 2002 13.94 14.36 13.91 14.31 859,447 +0.43(+3.10%)
Apr 17, 2002 14.24 14.36 13.81 13.88 606,702 -0.28(-1.99%)
Apr 16, 2002 14.03 14.44 14.01 14.16 745,749 +0.14(+0.98%)
Apr 15, 2002 14.23 14.38 14.01 14.02 500,004 -0.07(-0.47%)
Apr 12, 2002 14.10 14.32 13.97 14.09 958,956 +0.02(+0.13%)
Apr 11, 2002 14.06 14.31 14.02 14.07 1,777,540 +0.03(+0.20%)
Apr 10, 2002 13.83 14.16 13.80 14.04 1,255,969 +0.28(+2.05%)
Apr 09, 2002 13.53 13.92 13.37 13.76 1,777,162 +0.33(+2.49%)
Apr 08, 2002 12.86 13.49 12.71 13.43 880,067 +0.48(+3.70%)
Apr 05, 2002 12.71 12.97 12.68 12.95 424,331 +0.27(+2.11%)
Apr 04, 2002 12.42 12.74 12.39 12.68 512,490 +0.16(+1.24%)
Apr 03, 2002 12.82 12.89 12.21 12.52 607,647 -0.30(-2.31%)
Apr 02, 2002 12.86 12.87 12.73 12.82 453,844 +0.03(+0.22%)
Apr 01, 2002 13.04 13.04 12.77 12.79 580,405 -0.21(-1.63%)
Mar 29, 2002 12.92 13.17 12.92 13.00 697,508 +0.00(+0.00%)
Mar 28, 2002 12.92 13.17 12.92 13.00 697,130 +0.12(+0.96%)
Mar 27, 2002 12.70 12.95 12.63 12.88 364,172 +0.21(+1.64%)
Mar 26, 2002 12.63 12.77 12.55 12.67 354,713 +0.05(+0.42%)
Mar 25, 2002 12.71 12.81 12.54 12.62 485,626 -0.12(-0.94%)
Mar 22, 2002 12.80 13.11 12.65 12.74 633,754 -0.05(-0.36%)
Mar 21, 2002 12.71 12.86 12.50 12.79 374,388 +0.09(+0.69%)
Mar 20, 2002 12.71 12.86 12.63 12.70 577,189 -0.03(-0.25%)
Mar 19, 2002 12.54 12.79 12.39 12.73 688,428 +0.24(+1.92%)
Mar 18, 2002 12.40 12.55 12.30 12.49 789,072 +0.15(+1.23%)
Mar 15, 2002 11.95 12.37 11.94 12.34 947,227 +0.27(+2.25%)
Mar 14, 2002 11.73 12.12 11.73 12.07 1,418,286 +0.35(+2.98%)
Mar 13, 2002 11.46 11.92 11.46 11.72 949,875 +0.09(+0.76%)
Mar 12, 2002 11.69 11.86 11.54 11.63 1,178,216 -0.36(-3.03%)
Mar 11, 2002 12.51 12.60 11.97 11.99 961,415 -0.41(-3.32%)
Mar 08, 2002 12.56 12.69 12.35 12.40 408,630 -0.04(-0.34%)
Mar 07, 2002 12.60 12.67 12.23 12.45 786,234 -0.12(-0.93%)
Mar 06, 2002 12.43 12.63 12.25 12.56 483,923 +0.16(+1.25%)
Mar 05, 2002 12.33 12.62 12.26 12.41 1,322,561 +0.08(+0.69%)
Mar 04, 2002 12.09 12.42 12.05 12.32 1,142,650 +0.32(+2.70%)
Mar 01, 2002 12.03 12.12 11.82 12.00 591,000 -0.02(-0.18%)
Feb 28, 2002 11.84 12.08 11.84 12.02 563,379 +0.18(+1.52%)
Feb 27, 2002 11.83 12.12 11.79 11.84 977,685 +0.04(+0.30%)
Feb 26, 2002 12.00 12.04 11.59 11.81 515,706 -0.12(-1.03%)
Feb 25, 2002 11.74 11.98 11.73 11.93 231,367 +0.19(+1.65%)
Feb 22, 2002 11.49 11.84 11.46 11.73 352,821 +0.20(+1.77%)
Feb 21, 2002 11.28 11.93 11.19 11.53 1,092,139 +0.00(+0.03%)
Feb 20, 2002 11.84 11.84 11.24 11.53 2,384,053 -0.35(-2.91%)
Feb 19, 2002 12.05 12.06 11.84 11.87 958,577 -0.18(-1.49%)
Feb 18, 2002 12.19 12.25 11.95 12.05 467,465 +0.00(+0.00%)
Feb 15, 2002 12.19 12.25 11.95 12.05 467,465 -0.15(-1.27%)
Feb 14, 2002 12.33 12.37 12.13 12.21 453,844 -0.14(-1.17%)
Feb 13, 2002 12.02 12.44 12.00 12.35 820,097 +0.35(+2.94%)
Feb 12, 2002 11.96 12.25 11.95 12.00 454,411 +0.01(+0.06%)
Feb 11, 2002 12.03 12.15 11.91 11.99 884,797 -0.01(-0.12%)
Feb 08, 2002 12.25 12.37 11.90 12.01 1,342,992 -0.23(-1.84%)
Feb 07, 2002 12.59 12.59 12.20 12.23 887,256 -0.29(-2.34%)
Feb 06, 2002 12.90 12.94 12.51 12.52 1,173,108 -0.34(-2.66%)
Feb 05, 2002 13.02 13.02 12.60 12.87 1,887,076 -0.14(-1.06%)
Feb 04, 2002 13.13 13.13 12.90 13.00 945,713 -0.02(-0.14%)
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.