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

Research Frontiers (NQ: REFR )

2.060 +0.200 (+10.75%)
Streaming Delayed Price Updated: 4:00 PM 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 11.01 11.09 10.42 10.43 80,400 -0.57(-5.18%)
Apr 29, 2004 11.19 11.43 11.00 11.00 28,100 -0.15(-1.35%)
Apr 28, 2004 10.93 11.50 10.89 11.15 26,600 -0.31(-2.71%)
Apr 27, 2004 11.24 11.50 11.00 11.46 55,700 +0.46(+4.17%)
Apr 26, 2004 11.13 11.23 10.50 11.00 21,300 +0.11(+1.02%)
Apr 23, 2004 10.76 10.90 10.65 10.89 28,700 +0.28(+2.64%)
Apr 22, 2004 10.96 10.96 10.50 10.61 32,900 -0.02(-0.19%)
Apr 21, 2004 10.60 10.82 10.40 10.63 56,400 -0.02(-0.19%)
Apr 20, 2004 10.25 10.77 10.25 10.65 33,500 +0.14(+1.33%)
Apr 19, 2004 10.65 10.88 10.28 10.51 19,800 +0.24(+2.34%)
Apr 16, 2004 11.09 11.09 10.05 10.27 72,400 -0.59(-5.43%)
Apr 15, 2004 11.43 11.45 10.59 10.86 70,100 +0.38(+3.63%)
Apr 14, 2004 10.17 10.48 10.15 10.48 29,000 +0.09(+0.87%)
Apr 13, 2004 10.50 10.50 10.20 10.39 41,400 -0.07(-0.67%)
Apr 12, 2004 10.42 10.95 10.42 10.46 7,600 +0.04(+0.38%)
Apr 08, 2004 11.09 11.25 10.40 10.42 17,400 -0.57(-5.19%)
Apr 07, 2004 11.25 11.33 10.31 10.99 28,000 +0.05(+0.46%)
Apr 06, 2004 11.24 11.43 10.85 10.94 30,500 -0.26(-2.32%)
Apr 05, 2004 10.61 11.55 10.52 11.20 101,300 +0.64(+6.06%)
Apr 02, 2004 10.68 10.70 10.13 10.56 70,300 +0.74(+7.54%)
Apr 01, 2004 9.540 9.990 9.530 9.820 21,800 +0.20(+2.08%)
Mar 31, 2004 9.950 10.00 9.620 9.620 38,300 -0.44(-4.37%)
Mar 30, 2004 10.90 10.90 9.930 10.06 33,100 -0.43(-4.10%)
Mar 29, 2004 10.79 11.45 10.30 10.49 72,800 +0.08(+0.77%)
Mar 26, 2004 10.45 10.60 10.12 10.41 29,600 +0.46(+4.62%)
Mar 25, 2004 9.290 10.38 9.160 9.950 35,100 +0.70(+7.57%)
Mar 24, 2004 8.400 9.470 8.280 9.250 60,400 +0.25(+2.78%)
Mar 23, 2004 9.330 9.330 8.760 9.000 19,200 +0.23(+2.62%)
Mar 22, 2004 9.150 9.250 8.670 8.770 53,300 -0.38(-4.15%)
Mar 19, 2004 9.750 9.750 9.100 9.150 21,900 -0.20(-2.14%)
Mar 18, 2004 9.515 9.515 9.050 9.350 28,900 -0.09(-0.95%)
Mar 17, 2004 9.555 9.710 9.070 9.440 30,100 +0.04(+0.43%)
Mar 16, 2004 9.000 9.750 9.000 9.400 47,500 -0.22(-2.29%)
Mar 15, 2004 9.800 10.48 9.070 9.620 39,000 -0.48(-4.75%)
Mar 12, 2004 8.970 10.49 8.970 10.10 56,300 +1.04(+11.48%)
Mar 11, 2004 9.690 9.690 9.010 9.060 24,900 -0.18(-1.95%)
Mar 10, 2004 9.710 9.990 9.000 9.240 114,600 -0.55(-5.62%)
Mar 09, 2004 10.31 10.44 9.660 9.790 109,500 -0.68(-6.49%)
Mar 08, 2004 11.10 11.12 10.29 10.47 57,200 -0.70(-6.27%)
Mar 05, 2004 11.32 11.47 10.75 11.17 51,900 -0.23(-2.02%)
Mar 04, 2004 11.36 11.56 10.98 11.40 28,900 +0.00(+0.00%)
Mar 03, 2004 11.82 12.09 10.81 11.40 79,100 -0.42(-3.58%)
Mar 02, 2004 11.92 11.92 11.74 11.82 27,500 +0.21(+1.83%)
Mar 01, 2004 11.02 12.24 11.01 11.61 40,500 -0.36(-3.01%)
Feb 27, 2004 11.69 12.03 11.69 11.97 25,200 +0.02(+0.17%)
Feb 26, 2004 12.05 12.09 11.85 11.95 29,900 -0.27(-2.19%)
Feb 25, 2004 12.15 12.40 11.40 12.22 16,000 +0.22(+1.81%)
Feb 24, 2004 11.15 12.26 11.12 12.00 52,700 +0.00(+0.00%)
Feb 23, 2004 12.99 13.13 11.70 12.00 70,600 -1.01(-7.76%)
Feb 20, 2004 13.17 13.37 12.90 13.01 54,400 -0.26(-1.96%)
Feb 19, 2004 13.54 13.54 13.12 13.27 37,200 -0.11(-0.82%)
Feb 18, 2004 13.30 13.58 13.20 13.38 26,300 +0.04(+0.30%)
Feb 17, 2004 13.45 13.76 13.15 13.34 34,300 -0.02(-0.15%)
Feb 13, 2004 13.30 13.98 12.95 13.36 59,000 -0.09(-0.67%)
Feb 12, 2004 13.71 13.71 13.27 13.45 45,300 -0.16(-1.15%)
Feb 11, 2004 13.20 13.63 13.20 13.61 41,200 +0.42(+3.18%)
Feb 10, 2004 12.91 13.25 12.80 13.19 36,900 +0.41(+3.20%)
Feb 09, 2004 12.89 13.00 12.56 12.78 34,700 +0.28(+2.23%)
Feb 06, 2004 12.05 12.64 12.02 12.50 38,900 +0.48(+3.99%)
Feb 05, 2004 12.02 12.40 12.00 12.02 25,700 +0.02(+0.17%)
Feb 04, 2004 12.78 13.20 12.00 12.00 57,800 -0.55(-4.38%)
Feb 03, 2004 12.22 13.00 11.91 12.55 69,300 +0.32(+2.62%)
Feb 02, 2004 12.55 12.80 12.18 12.23 33,000 -0.45(-3.55%)
Jan 30, 2004 12.29 12.80 12.00 12.68 45,000 +0.49(+4.02%)
Jan 29, 2004 12.30 12.45 11.95 12.19 33,600 -0.23(-1.85%)
Jan 28, 2004 12.73 12.90 12.06 12.42 49,500 -0.21(-1.66%)
Jan 27, 2004 11.95 12.75 11.95 12.63 36,400 +0.43(+3.52%)
Jan 26, 2004 11.96 12.25 11.67 12.20 39,800 +0.40(+3.39%)
Jan 23, 2004 12.00 12.00 11.70 11.80 33,600 -0.10(-0.84%)
Jan 22, 2004 11.90 12.49 11.83 11.90 42,700 -0.09(-0.75%)
Jan 21, 2004 12.90 13.10 11.60 11.99 106,500 -0.66(-5.22%)
Jan 20, 2004 12.00 12.85 11.85 12.65 111,500 +0.89(+7.57%)
Jan 16, 2004 10.92 12.62 10.92 11.76 102,900 +0.77(+7.01%)
Jan 15, 2004 10.25 11.00 10.00 10.99 66,975 +0.79(+7.75%)
Jan 14, 2004 10.00 10.20 9.790 10.20 43,213 +0.31(+3.13%)
Jan 13, 2004 9.840 9.990 9.700 9.890 14,685 +0.04(+0.41%)
Jan 12, 2004 9.750 10.20 9.450 9.850 49,376 +0.63(+6.83%)
Jan 09, 2004 9.260 9.490 9.110 9.220 32,648 -0.05(-0.54%)
Jan 08, 2004 9.100 9.500 9.000 9.270 36,045 +0.27(+3.00%)
Jan 07, 2004 9.300 9.300 8.900 9.000 51,390 -0.05(-0.55%)
Jan 06, 2004 9.300 9.400 9.050 9.050 110,800 -0.31(-3.31%)
Jan 05, 2004 9.400 9.400 9.220 9.360 21,300 -0.02(-0.21%)
Jan 02, 2004 9.400 9.500 9.260 9.380 16,300 +0.09(+0.97%)
Dec 31, 2003 9.010 9.300 9.010 9.290 51,900 +0.05(+0.54%)
Dec 30, 2003 8.910 9.490 8.910 9.240 33,986 -0.06(-0.65%)
Dec 29, 2003 9.550 9.660 9.200 9.300 75,757 -0.15(-1.59%)
Dec 26, 2003 9.000 9.600 8.890 9.450 27,344 +0.20(+2.16%)
Dec 24, 2003 9.300 9.910 9.250 9.250 23,958 -0.45(-4.64%)
Dec 23, 2003 9.560 9.900 9.300 9.700 26,009 -0.10(-1.02%)
Dec 22, 2003 9.550 9.839 9.260 9.800 32,711 -0.16(-1.61%)
Dec 19, 2003 10.15 10.19 9.520 9.960 32,484 +0.13(+1.32%)
Dec 18, 2003 9.680 9.920 9.500 9.830 15,806 -0.17(-1.70%)
Dec 17, 2003 10.31 10.31 9.800 10.00 38,656 +0.20(+2.04%)
Dec 16, 2003 8.770 9.800 8.770 9.800 44,015 +0.67(+7.34%)
Dec 15, 2003 9.500 10.30 9.130 9.130 46,017 +0.03(+0.33%)
Dec 12, 2003 9.080 9.470 9.080 9.100 18,075 -0.39(-4.11%)
Dec 11, 2003 9.000 9.380 9.000 9.490 16,354 +0.49(+5.44%)
Dec 10, 2003 9.340 9.340 8.810 9.000 16,768 +0.17(+1.93%)
Dec 09, 2003 8.990 9.200 8.800 8.830 32,121 -0.41(-4.44%)
Dec 08, 2003 9.150 9.250 8.700 9.240 31,792 +0.11(+1.20%)
Dec 05, 2003 9.460 9.400 9.000 9.130 30,750 -0.33(-3.49%)
Dec 04, 2003 9.650 9.990 9.150 9.460 28,900 -0.34(-3.47%)
Dec 03, 2003 10.95 10.95 9.630 9.800 40,928 -0.80(-7.55%)
Dec 02, 2003 10.45 10.95 10.23 10.60 45,209 +0.35(+3.41%)
Dec 01, 2003 9.470 10.32 9.310 10.25 61,311 +0.84(+8.93%)
Nov 28, 2003 9.240 9.600 9.240 9.410 10,194 -0.04(-0.41%)
Nov 26, 2003 9.500 9.500 9.160 9.449 6,520 -0.00(-0.01%)
Nov 25, 2003 9.250 9.500 9.250 9.450 16,197 +0.12(+1.29%)
Nov 24, 2003 8.990 9.500 8.990 9.330 24,755 +0.22(+2.41%)
Nov 21, 2003 9.200 9.640 9.110 9.110 19,616 -0.09(-0.98%)
Nov 20, 2003 9.251 9.480 9.000 9.200 16,644 -0.22(-2.34%)
Nov 19, 2003 8.800 9.420 8.750 9.420 16,781 +0.41(+4.55%)
Nov 18, 2003 8.810 9.500 8.810 9.010 26,224 -0.21(-2.28%)
Nov 17, 2003 9.030 9.459 8.330 9.220 50,127 -0.13(-1.39%)
Nov 14, 2003 9.830 9.900 9.180 9.350 30,850 -0.32(-3.31%)
Nov 13, 2003 9.520 9.840 9.441 9.670 12,792 -0.14(-1.43%)
Nov 12, 2003 9.130 9.810 9.130 9.810 31,303 +0.42(+4.48%)
Nov 11, 2003 9.150 9.500 9.010 9.389 42,633 +0.19(+2.05%)
Nov 10, 2003 9.700 9.990 9.100 9.200 68,211 -0.71(-7.16%)
Nov 07, 2003 10.05 10.08 9.770 9.910 35,295 -0.13(-1.29%)
Nov 06, 2003 10.17 10.19 9.960 10.04 8,061 -0.06(-0.59%)
Nov 05, 2003 9.890 10.16 9.840 10.10 41,631 +0.15(+1.51%)
Nov 04, 2003 10.51 10.77 9.950 9.950 62,657 -0.74(-6.92%)
Nov 03, 2003 10.45 10.93 10.41 10.69 17,451 +0.13(+1.23%)
Oct 31, 2003 10.30 10.87 10.30 10.56 17,813 -0.14(-1.31%)
Oct 30, 2003 10.39 10.95 10.62 10.70 15,200 +0.31(+2.98%)
Oct 29, 2003 10.55 10.75 10.12 10.39 34,602 -0.16(-1.52%)
Oct 28, 2003 10.43 10.75 10.26 10.55 28,699 +0.05(+0.48%)
Oct 27, 2003 10.75 11.11 10.50 10.50 31,900 -0.25(-2.33%)
Oct 24, 2003 10.65 10.91 10.54 10.75 34,400 +0.21(+1.99%)
Oct 23, 2003 10.80 11.08 10.50 10.54 35,300 -0.31(-2.86%)
Oct 22, 2003 11.15 11.39 10.50 10.85 78,200 -0.47(-4.15%)
Oct 21, 2003 11.63 11.75 11.15 11.32 37,631 -0.23(-2.00%)
Oct 20, 2003 11.36 11.95 11.36 11.55 13,226 +0.20(+1.77%)
Oct 17, 2003 11.68 11.90 11.35 11.35 16,120 -0.55(-4.62%)
Oct 16, 2003 11.55 11.90 11.56 11.90 8,473 +0.35(+3.03%)
Oct 15, 2003 11.99 12.05 11.51 11.55 7,800 -0.50(-4.14%)
Oct 14, 2003 11.61 12.05 11.53 12.05 18,068 +0.21(+1.77%)
Oct 13, 2003 11.35 12.03 11.35 11.84 20,566 +0.40(+3.50%)
Oct 10, 2003 11.67 11.83 11.37 11.44 29,477 -0.25(-2.14%)
Oct 09, 2003 11.56 12.25 11.56 11.69 32,517 +0.01(+0.09%)
Oct 08, 2003 12.54 12.54 11.53 11.68 30,966 -0.51(-4.19%)
Oct 07, 2003 12.08 12.20 11.61 12.19 35,023 -0.09(-0.73%)
Oct 06, 2003 12.64 12.66 12.04 12.28 7,503 -0.14(-1.13%)
Oct 03, 2003 12.20 12.60 12.20 12.42 21,297 +0.29(+2.39%)
Oct 02, 2003 12.39 12.39 11.62 12.13 13,981 -0.24(-1.94%)
Oct 01, 2003 11.71 12.37 11.40 12.37 37,822 +0.90(+7.86%)
Sep 30, 2003 11.95 11.95 11.19 11.47 34,918 -0.31(-2.64%)
Sep 29, 2003 11.45 12.05 11.36 11.78 44,523 +0.18(+1.55%)
Sep 26, 2003 12.26 12.31 11.19 11.60 66,800 -0.41(-3.41%)
Sep 25, 2003 13.16 13.16 12.00 12.01 72,844 -0.70(-5.51%)
Sep 24, 2003 12.75 13.15 12.50 12.71 37,659 -0.04(-0.31%)
Sep 23, 2003 12.50 13.45 12.40 12.75 25,245 +0.33(+2.67%)
Sep 22, 2003 12.97 13.18 12.12 12.42 39,459 -0.88(-6.62%)
Sep 19, 2003 13.40 13.41 12.95 13.30 23,700 +0.36(+2.78%)
Sep 18, 2003 13.15 13.40 12.94 12.94 43,763 -0.03(-0.23%)
Sep 17, 2003 14.05 14.05 12.93 12.97 33,703 -0.60(-4.42%)
Sep 16, 2003 15.00 15.00 13.56 13.57 69,550 -0.65(-4.57%)
Sep 15, 2003 14.65 15.40 14.20 14.22 199,400 +0.42(+3.04%)
Sep 12, 2003 11.55 14.49 11.52 13.80 194,200 +2.41(+21.16%)
Sep 11, 2003 11.42 11.70 11.26 11.39 15,100 -0.26(-2.22%)
Sep 10, 2003 11.38 11.76 11.32 11.65 38,500 -0.05(-0.43%)
Sep 09, 2003 11.79 12.00 11.49 11.70 20,600 -0.10(-0.86%)
Sep 08, 2003 11.75 12.70 11.75 11.80 25,400 -0.20(-1.66%)
Sep 05, 2003 12.44 12.50 11.59 12.00 32,200 -0.45(-3.62%)
Sep 04, 2003 11.95 12.48 11.95 12.45 30,700 +0.65(+5.51%)
Sep 03, 2003 12.80 12.82 11.70 11.80 30,600 -0.90(-7.08%)
Sep 02, 2003 11.35 12.70 11.35 12.70 30,800 +1.12(+9.66%)
Aug 29, 2003 11.99 12.09 11.26 11.58 26,000 -0.53(-4.38%)
Aug 28, 2003 11.96 12.35 11.64 12.11 29,200 +0.41(+3.50%)
Aug 27, 2003 11.80 12.32 11.40 11.70 27,300 +0.08(+0.69%)
Aug 26, 2003 11.69 12.00 11.09 11.62 42,400 -0.22(-1.86%)
Aug 25, 2003 12.50 12.50 11.82 11.84 14,500 -0.41(-3.35%)
Aug 22, 2003 12.80 13.04 12.10 12.25 30,800 -0.64(-4.97%)
Aug 21, 2003 13.00 13.09 12.79 12.89 12,100 +0.10(+0.78%)
Aug 20, 2003 12.84 13.10 12.56 12.79 19,100 +0.08(+0.63%)
Aug 19, 2003 13.00 13.21 12.54 12.71 27,700 -0.24(-1.85%)
Aug 18, 2003 11.90 13.00 11.90 12.95 22,000 +0.50(+4.02%)
Aug 15, 2003 12.31 12.50 12.30 12.45 9,500 -0.05(-0.40%)
Aug 14, 2003 12.85 12.85 12.28 12.50 21,100 -0.10(-0.79%)
Aug 13, 2003 12.88 12.94 12.41 12.60 16,000 -0.29(-2.25%)
Aug 12, 2003 12.65 12.90 12.32 12.89 16,800 -0.01(-0.08%)
Aug 11, 2003 13.40 13.40 12.70 12.90 19,700 -0.08(-0.62%)
Aug 08, 2003 13.29 13.54 12.51 12.98 10,600 -0.52(-3.85%)
Aug 07, 2003 13.00 13.50 12.56 13.50 26,300 +0.25(+1.89%)
Aug 06, 2003 13.10 13.28 12.76 13.25 44,300 +0.20(+1.53%)
Aug 05, 2003 12.89 13.29 12.70 13.05 29,100 +0.16(+1.24%)
Aug 04, 2003 12.91 12.92 11.18 12.89 117,500 +0.47(+3.78%)
Aug 01, 2003 13.39 13.50 12.27 12.42 57,400 -1.17(-8.60%)
Jul 31, 2003 13.71 13.97 13.34 13.59 22,900 -0.09(-0.67%)
Jul 30, 2003 14.18 14.18 13.00 13.68 15,700 -0.41(-2.91%)
Jul 29, 2003 14.10 14.24 13.85 14.09 19,000 -0.10(-0.70%)
Jul 28, 2003 14.07 14.25 13.84 14.19 28,900 +0.36(+2.61%)
Jul 25, 2003 13.96 14.20 13.67 13.83 21,100 -0.37(-2.61%)
Jul 24, 2003 13.96 14.30 13.62 14.20 24,500 +0.35(+2.53%)
Jul 23, 2003 13.60 13.87 13.52 13.85 24,100 +0.25(+1.84%)
Jul 22, 2003 15.61 15.79 13.50 13.60 65,300 -0.61(-4.29%)
Jul 21, 2003 13.45 14.45 13.20 14.21 62,000 +0.53(+3.87%)
Jul 18, 2003 13.01 13.84 12.85 13.68 46,300 +0.64(+4.90%)
Jul 17, 2003 13.80 13.99 12.92 13.04 84,400 -0.97(-6.92%)
Jul 16, 2003 15.12 15.36 13.52 14.01 79,700 -1.14(-7.53%)
Jul 15, 2003 15.40 15.45 14.25 15.15 111,300 -0.31(-2.01%)
Jul 14, 2003 15.77 16.00 15.32 15.46 74,000 -0.22(-1.40%)
Jul 11, 2003 15.60 15.79 15.27 15.68 29,100 +0.03(+0.19%)
Jul 10, 2003 15.49 15.97 15.24 15.65 47,900 -0.35(-2.19%)
Jul 09, 2003 15.90 16.00 15.27 16.00 47,200 +0.11(+0.69%)
Jul 08, 2003 15.15 16.18 15.11 15.89 66,800 -0.10(-0.63%)
Jul 07, 2003 15.84 16.07 15.05 15.99 77,200 +0.49(+3.16%)
Jul 03, 2003 15.11 15.50 14.30 15.50 91,900 +0.38(+2.51%)
Jul 02, 2003 16.27 17.20 15.01 15.12 247,350 -0.65(-4.12%)
Jul 01, 2003 14.00 15.77 13.27 15.77 156,100 +1.79(+12.80%)
Jun 30, 2003 13.35 14.09 13.05 13.98 103,400 +0.58(+4.34%)
Jun 27, 2003 12.55 13.47 12.55 13.40 58,300 +0.51(+3.95%)
Jun 26, 2003 12.47 12.98 11.66 12.89 75,700 +0.82(+6.79%)
Jun 25, 2003 11.95 12.62 11.80 12.07 62,900 +0.32(+2.72%)
Jun 24, 2003 11.82 12.31 11.75 11.75 48,800 +0.05(+0.43%)
Jun 23, 2003 12.19 12.73 11.65 11.70 44,400 -0.90(-7.14%)
Jun 20, 2003 12.55 12.74 12.03 12.60 26,600 -0.09(-0.71%)
Jun 19, 2003 12.73 12.95 12.40 12.69 49,000 -0.04(-0.31%)
Jun 18, 2003 11.79 12.82 11.79 12.73 59,500 +0.93(+7.87%)
Jun 17, 2003 11.22 11.80 10.55 11.80 117,100 +0.45(+3.97%)
Jun 16, 2003 11.31 11.62 11.22 11.35 34,200 -0.03(-0.27%)
Jun 13, 2003 11.88 11.88 11.01 11.38 67,600 -0.45(-3.80%)
Jun 12, 2003 12.45 12.82 11.63 11.83 63,800 -0.82(-6.48%)
Jun 11, 2003 12.70 13.00 12.62 12.65 38,300 +0.00(+0.00%)
Jun 10, 2003 12.52 13.85 12.42 12.65 197,900 +0.24(+1.93%)
Jun 09, 2003 11.27 12.80 11.28 12.41 39,546 +1.14(+10.12%)
Jun 06, 2003 11.00 11.98 10.80 11.27 60,500 +0.27(+2.46%)
Jun 05, 2003 10.71 11.03 10.71 11.00 37,300 +0.22(+2.03%)
Jun 04, 2003 10.85 11.05 10.76 10.78 18,100 -0.22(-2.00%)
Jun 03, 2003 10.56 11.08 10.56 11.00 30,800 +0.11(+1.01%)
Jun 02, 2003 11.40 11.45 10.50 10.89 58,100 -0.56(-4.88%)
May 30, 2003 11.49 11.68 11.25 11.45 68,700 -0.05(-0.43%)
May 29, 2003 10.66 11.60 10.66 11.50 78,800 +0.60(+5.50%)
May 28, 2003 10.18 11.00 10.18 10.90 61,500 +0.56(+5.42%)
May 27, 2003 10.20 10.60 10.16 10.34 51,200 +0.39(+3.92%)
May 23, 2003 9.550 10.25 9.540 9.950 51,500 +0.40(+4.19%)
May 22, 2003 8.940 9.600 8.700 9.550 55,200 +0.61(+6.82%)
May 21, 2003 8.600 8.950 8.260 8.940 33,300 +0.55(+6.56%)
May 20, 2003 8.910 8.910 8.220 8.390 36,700 -0.24(-2.78%)
May 19, 2003 8.740 9.310 8.450 8.630 62,600 +0.13(+1.53%)
May 16, 2003 8.480 8.730 7.750 8.500 94,200 -0.20(-2.30%)
May 15, 2003 9.440 9.500 8.570 8.700 61,100 -0.90(-9.38%)
May 14, 2003 10.05 10.15 9.440 9.600 65,700 -0.45(-4.48%)
May 13, 2003 10.17 10.69 9.760 10.05 38,200 -0.37(-3.55%)
May 12, 2003 10.09 10.85 9.730 10.42 79,100 +0.43(+4.34%)
May 09, 2003 9.400 10.00 8.810 9.987 59,150 +0.50(+5.24%)
May 08, 2003 9.720 9.900 9.160 9.490 53,200 -0.41(-4.14%)
May 07, 2003 8.500 10.94 8.140 9.900 182,800 +1.83(+22.68%)
May 06, 2003 7.600 8.720 7.390 8.070 100,000 +0.70(+9.50%)
May 05, 2003 7.160 7.610 7.070 7.370 39,400 +0.12(+1.66%)
May 02, 2003 6.980 7.250 6.860 7.250 34,900 +0.28(+4.02%)
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.