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

Msc Industrial Direct Company (NY: MSM )

91.58 +0.46 (+0.50%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 3, 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 30, 2004 16.63 16.67 16.54 16.65 614,114 +0.06(+0.36%)
Jan 29, 2004 16.68 16.74 16.49 16.59 625,653 -0.10(-0.60%)
Jan 28, 2004 16.94 17.00 16.68 16.69 596,975 -0.18(-1.08%)
Jan 27, 2004 17.12 17.12 16.80 16.87 1,581,356 -0.28(-1.65%)
Jan 26, 2004 17.38 17.63 17.06 17.15 1,209,901 -0.22(-1.26%)
Jan 23, 2004 16.74 17.51 16.74 17.37 6,876,244 +0.99(+6.04%)
Jan 22, 2004 15.85 16.45 15.73 16.38 848,458 +0.59(+3.73%)
Jan 21, 2004 15.76 15.89 15.55 15.79 562,867 -0.04(-0.26%)
Jan 20, 2004 15.91 15.92 15.68 15.83 1,763,265 -0.05(-0.30%)
Jan 16, 2004 16.00 16.00 15.88 15.88 148,819 -0.12(-0.77%)
Jan 15, 2004 15.88 16.05 15.62 16.01 1,765,471 -0.01(-0.07%)
Jan 14, 2004 16.03 16.06 15.97 16.02 226,029 +0.05(+0.30%)
Jan 13, 2004 16.00 16.02 15.91 15.97 581,363 +0.00(+0.00%)
Jan 12, 2004 16.01 16.14 15.88 15.97 964,527 +0.02(+0.15%)
Jan 09, 2004 16.09 16.25 15.89 15.95 995,411 -0.14(-0.88%)
Jan 08, 2004 16.61 16.61 16.06 16.09 373,830 -0.44(-2.67%)
Jan 07, 2004 16.74 16.80 16.44 16.53 449,343 -0.15(-0.88%)
Jan 06, 2004 16.41 16.80 16.41 16.68 705,747 +0.25(+1.54%)
Jan 05, 2004 16.26 16.44 16.24 16.42 227,047 +0.18(+1.12%)
Jan 02, 2004 16.09 16.40 16.02 16.24 316,983 +0.04(+0.22%)
Dec 31, 2003 16.11 16.21 16.00 16.21 160,528 +0.14(+0.88%)
Dec 30, 2003 16.07 16.09 15.97 16.06 179,533 -0.01(-0.04%)
Dec 29, 2003 15.86 16.11 15.83 16.07 279,482 +0.27(+1.72%)
Dec 26, 2003 15.68 15.81 15.68 15.80 114,541 +0.12(+0.79%)
Dec 24, 2003 15.76 15.78 15.61 15.68 115,560 -0.09(-0.56%)
Dec 23, 2003 15.82 15.82 15.74 15.76 212,793 +0.00(+0.00%)
Dec 22, 2003 15.73 15.85 15.71 15.76 667,397 +0.02(+0.11%)
Dec 19, 2003 15.71 15.85 15.62 15.75 223,314 +0.13(+0.83%)
Dec 18, 2003 15.79 15.80 15.52 15.62 217,374 -0.18(-1.12%)
Dec 17, 2003 15.09 15.79 15.00 15.79 506,868 +0.80(+5.35%)
Dec 16, 2003 14.74 14.99 14.69 14.99 353,467 +0.26(+1.76%)
Dec 15, 2003 14.91 14.97 14.64 14.73 289,663 -0.12(-0.79%)
Dec 12, 2003 14.97 14.99 14.74 14.85 330,050 -0.03(-0.20%)
Dec 11, 2003 14.79 14.93 14.77 14.88 386,218 +0.03(+0.20%)
Dec 10, 2003 15.20 15.20 14.73 14.85 297,978 -0.31(-2.06%)
Dec 09, 2003 15.22 15.26 15.16 15.16 252,501 +0.02(+0.16%)
Dec 08, 2003 15.20 15.20 14.90 15.14 347,698 -0.01(-0.04%)
Dec 05, 2003 15.21 15.34 15.12 15.15 158,831 -0.22(-1.46%)
Dec 04, 2003 15.56 15.59 15.33 15.37 366,873 -0.22(-1.44%)
Dec 03, 2003 15.72 15.77 15.59 15.59 468,009 -0.20(-1.27%)
Dec 02, 2003 15.68 15.69 15.67 15.79 741,552 +0.14(+0.87%)
Dec 01, 2003 15.68 15.76 15.60 15.66 479,887 +0.14(+0.87%)
Nov 28, 2003 15.44 15.53 15.44 15.52 162,055 +0.11(+0.73%)
Nov 26, 2003 15.32 15.43 15.32 15.41 557,946 +0.12(+0.77%)
Nov 25, 2003 15.41 15.41 15.20 15.29 517,389 -0.11(-0.73%)
Nov 24, 2003 15.28 15.48 15.26 15.40 257,082 +0.13(+0.85%)
Nov 21, 2003 15.58 15.59 15.27 15.27 211,605 -0.37(-2.34%)
Nov 20, 2003 15.27 15.68 15.25 15.64 241,131 +0.35(+2.27%)
Nov 19, 2003 15.38 15.38 15.23 15.29 275,409 -0.08(-0.50%)
Nov 18, 2003 15.71 15.71 15.26 15.37 384,690 -0.31(-1.99%)
Nov 17, 2003 15.72 15.76 15.68 15.68 902,929 -0.12(-0.75%)
Nov 14, 2003 15.68 15.83 15.59 15.80 1,113,855 +0.11(+0.68%)
Nov 13, 2003 15.82 15.82 15.67 15.69 192,939 -0.16(-1.00%)
Nov 12, 2003 15.91 15.91 15.66 15.85 332,934 -0.05(-0.33%)
Nov 11, 2003 16.32 16.32 15.91 15.91 959,266 -0.46(-2.81%)
Nov 10, 2003 15.97 16.41 15.74 16.36 1,554,714 +0.04(+0.25%)
Nov 07, 2003 16.06 16.55 16.06 16.32 696,414 +0.32(+2.03%)
Nov 06, 2003 15.47 16.01 15.47 16.00 587,133 -0.01(-0.07%)
Nov 05, 2003 14.97 16.21 15.82 16.01 699,468 -0.09(-0.59%)
Nov 04, 2003 14.97 16.31 14.97 16.11 3,079,563 +1.60(+11.01%)
Nov 03, 2003 14.03 14.38 13.91 14.51 662,136 +0.57(+4.10%)
Oct 31, 2003 13.64 13.94 13.62 13.94 357,709 +0.36(+2.65%)
Oct 30, 2003 13.50 13.65 13.43 13.58 190,394 +0.17(+1.27%)
Oct 29, 2003 13.47 13.52 13.39 13.41 173,933 -0.09(-0.66%)
Oct 28, 2003 13.53 13.53 13.41 13.50 98,930 -0.03(-0.22%)
Oct 27, 2003 13.38 13.60 13.38 13.52 170,370 +0.12(+0.88%)
Oct 24, 2003 13.47 13.47 13.29 13.41 47,683 -0.06(-0.44%)
Oct 23, 2003 13.50 13.50 13.45 13.47 105,548 -0.03(-0.22%)
Oct 22, 2003 13.58 13.61 13.50 13.50 160,188 -0.06(-0.43%)
Oct 21, 2003 13.77 13.77 13.55 13.55 88,748 -0.24(-1.75%)
Oct 20, 2003 13.66 13.80 13.59 13.80 148,649 +0.11(+0.78%)
Oct 17, 2003 13.79 13.79 13.67 13.69 143,219 -0.04(-0.30%)
Oct 16, 2003 13.77 13.88 13.70 13.73 188,188 -0.04(-0.26%)
Oct 15, 2003 13.73 13.84 13.70 13.77 242,149 +0.03(+0.21%)
Oct 14, 2003 13.29 13.79 13.27 13.74 184,963 +0.45(+3.37%)
Oct 13, 2003 13.17 13.40 13.17 13.29 278,633 +0.12(+0.89%)
Oct 10, 2003 13.15 13.38 13.14 13.17 311,723 -0.03(-0.22%)
Oct 09, 2003 13.02 13.25 13.02 13.20 161,207 +0.21(+1.59%)
Oct 08, 2003 12.85 13.02 12.82 12.99 237,737 +0.09(+0.68%)
Oct 07, 2003 12.28 12.99 12.31 12.91 270,149 +0.62(+5.09%)
Oct 06, 2003 12.48 12.52 12.26 12.28 356,522 -0.12(-1.00%)
Oct 03, 2003 12.51 12.55 12.40 12.40 433,053 -0.03(-0.24%)
Oct 02, 2003 12.42 12.61 12.38 12.43 173,085 +0.03(+0.24%)
Oct 01, 2003 12.32 12.38 12.29 12.40 249,955 +0.12(+0.96%)
Sep 30, 2003 12.29 12.34 12.18 12.29 174,273 -0.09(-0.71%)
Sep 29, 2003 12.12 12.38 12.05 12.38 109,111 +0.27(+2.19%)
Sep 26, 2003 12.40 12.41 12.07 12.11 145,765 -0.34(-2.74%)
Sep 25, 2003 12.91 12.91 12.43 12.45 231,289 -0.37(-2.85%)
Sep 24, 2003 12.95 12.99 12.82 12.82 123,026 -0.17(-1.32%)
Sep 23, 2003 13.25 13.23 12.80 12.99 209,229 -0.26(-1.96%)
Sep 22, 2003 13.26 13.35 13.15 13.25 111,657 -0.11(-0.84%)
Sep 19, 2003 13.29 13.40 13.26 13.36 68,555 +0.00(+0.00%)
Sep 18, 2003 13.33 13.41 13.33 13.36 189,206 +0.08(+0.58%)
Sep 17, 2003 13.04 13.28 13.04 13.28 183,436 +0.22(+1.71%)
Sep 16, 2003 13.23 13.31 12.94 13.06 170,200 -0.22(-1.64%)
Sep 15, 2003 13.36 13.41 13.19 13.28 146,104 -0.02(-0.18%)
Sep 12, 2003 13.02 13.38 13.02 13.30 126,589 +0.22(+1.67%)
Sep 11, 2003 13.13 13.14 13.01 13.08 127,099 +0.00(+0.00%)
Sep 10, 2003 13.20 13.21 13.08 13.08 256,064 -0.09(-0.67%)
Sep 09, 2003 12.99 13.26 12.97 13.17 275,918 +0.24(+1.87%)
Sep 08, 2003 12.91 13.38 12.82 12.93 171,049 +0.00(+0.00%)
Sep 05, 2003 13.29 13.30 12.91 12.93 104,190 -0.39(-2.92%)
Sep 04, 2003 13.37 13.63 13.10 13.32 268,961 -0.05(-0.35%)
Sep 03, 2003 13.03 13.43 13.03 13.37 144,407 +0.34(+2.58%)
Sep 02, 2003 12.82 13.03 12.79 13.03 196,842 +0.19(+1.52%)
Aug 29, 2003 12.73 12.84 12.67 12.84 55,828 +0.08(+0.60%)
Aug 28, 2003 12.49 12.76 12.49 12.76 108,432 +0.31(+2.46%)
Aug 27, 2003 12.40 12.55 12.17 12.45 225,350 +0.05(+0.38%)
Aug 26, 2003 12.62 12.62 12.40 12.40 81,791 -0.22(-1.73%)
Aug 25, 2003 12.70 12.71 12.38 12.62 166,128 -0.11(-0.88%)
Aug 22, 2003 12.52 12.85 12.52 12.73 257,931 +0.06(+0.51%)
Aug 21, 2003 12.38 12.71 12.38 12.67 417,780 +0.18(+1.41%)
Aug 20, 2003 12.38 12.50 12.32 12.49 177,667 +0.02(+0.19%)
Aug 19, 2003 11.81 12.49 11.81 12.47 437,125 +0.67(+5.64%)
Aug 18, 2003 11.64 11.90 11.63 11.80 287,457 +0.22(+1.93%)
Aug 15, 2003 11.70 11.70 11.55 11.58 90,785 -0.15(-1.26%)
Aug 14, 2003 11.40 11.73 11.35 11.73 105,039 +0.33(+2.90%)
Aug 13, 2003 11.40 11.40 11.36 11.40 140,844 +0.00(+0.00%)
Aug 12, 2003 11.36 11.48 11.36 11.40 128,965 +0.04(+0.31%)
Aug 11, 2003 11.60 11.67 11.24 11.36 229,083 -0.24(-2.08%)
Aug 08, 2003 11.58 11.66 11.54 11.60 757,164 +0.05(+0.41%)
Aug 07, 2003 11.63 11.63 11.52 11.56 102,154 -0.08(-0.66%)
Aug 06, 2003 11.64 11.64 11.56 11.63 148,140 -0.01(-0.05%)
Aug 05, 2003 11.69 11.70 11.61 11.64 150,516 -0.06(-0.50%)
Aug 04, 2003 11.70 11.73 11.64 11.70 172,067 +0.04(+0.30%)
Aug 01, 2003 11.87 11.90 11.64 11.66 168,503 -0.21(-1.79%)
Jul 31, 2003 11.85 11.90 11.73 11.87 161,546 +0.03(+0.25%)
Jul 30, 2003 11.76 11.85 11.67 11.85 234,344 +0.08(+0.70%)
Jul 29, 2003 11.79 11.79 11.63 11.76 270,318 +0.01(+0.05%)
Jul 28, 2003 11.64 11.92 11.61 11.76 335,310 +0.14(+1.22%)
Jul 25, 2003 11.52 11.67 11.52 11.62 130,662 +0.05(+0.41%)
Jul 24, 2003 11.42 11.63 11.42 11.57 248,598 +0.14(+1.24%)
Jul 23, 2003 11.43 11.49 11.37 11.43 360,085 -0.01(-0.10%)
Jul 22, 2003 11.34 11.47 11.31 11.44 552,855 +0.14(+1.20%)
Jul 21, 2003 11.26 11.34 10.96 11.30 307,650 -0.03(-0.26%)
Jul 18, 2003 11.52 11.55 11.05 11.33 337,007 -0.16(-1.44%)
Jul 17, 2003 11.67 11.67 11.46 11.50 268,961 -0.28(-2.35%)
Jul 16, 2003 11.82 11.87 11.64 11.77 765,648 -0.07(-0.60%)
Jul 15, 2003 11.40 11.92 11.40 11.85 724,243 +0.59(+5.24%)
Jul 14, 2003 10.81 11.29 10.81 11.26 333,613 +0.41(+3.75%)
Jul 11, 2003 10.49 10.87 10.49 10.85 269,300 +0.40(+3.84%)
Jul 10, 2003 10.42 10.47 10.35 10.45 153,061 +0.02(+0.23%)
Jul 09, 2003 10.28 10.46 10.28 10.42 616,489 +0.12(+1.14%)
Jul 08, 2003 10.34 10.34 10.24 10.31 129,474 -0.04(-0.34%)
Jul 07, 2003 10.25 10.45 10.25 10.34 305,275 +0.04(+0.34%)
Jul 03, 2003 10.30 10.33 10.26 10.31 64,652 +0.01(+0.11%)
Jul 02, 2003 10.25 10.34 10.22 10.30 180,042 -0.02(-0.23%)
Jul 01, 2003 10.46 10.51 10.31 10.32 107,075 -0.23(-2.18%)
Jun 30, 2003 10.20 10.66 10.20 10.55 540,976 +0.33(+3.23%)
Jun 27, 2003 10.11 10.28 10.11 10.22 168,503 +0.06(+0.58%)
Jun 26, 2003 10.36 10.43 10.15 10.16 495,329 -0.17(-1.65%)
Jun 25, 2003 10.25 10.40 10.25 10.33 186,151 +0.08(+0.75%)
Jun 24, 2003 10.23 10.31 10.17 10.25 270,997 +0.02(+0.17%)
Jun 23, 2003 10.50 10.58 10.22 10.24 177,158 -0.27(-2.58%)
Jun 20, 2003 10.43 10.58 10.43 10.51 293,396 +0.13(+1.25%)
Jun 19, 2003 10.70 10.75 10.31 10.38 200,914 -0.31(-2.87%)
Jun 18, 2003 10.67 10.73 10.61 10.68 232,986 +0.01(+0.11%)
Jun 17, 2003 10.80 10.80 10.67 10.67 432,204 -0.13(-1.20%)
Jun 16, 2003 10.90 10.90 10.60 10.80 530,116 -0.16(-1.45%)
Jun 13, 2003 11.20 11.20 10.96 10.96 120,311 -0.23(-2.05%)
Jun 12, 2003 11.18 11.20 11.16 11.19 127,947 +0.02(+0.21%)
Jun 11, 2003 11.23 11.26 11.14 11.17 276,257 +0.00(+0.00%)
Jun 10, 2003 11.11 11.23 10.98 11.17 155,776 +0.03(+0.26%)
Jun 09, 2003 11.58 11.58 11.14 11.14 143,898 -0.46(-3.96%)
Jun 06, 2003 11.79 11.92 11.43 11.60 106,905 -0.13(-1.11%)
Jun 05, 2003 11.26 11.73 11.22 11.73 207,702 +0.41(+3.65%)
Jun 04, 2003 11.19 11.34 11.19 11.31 247,749 +0.12(+1.05%)
Jun 03, 2003 11.37 11.37 11.17 11.20 100,287 -0.15(-1.30%)
Jun 02, 2003 11.29 11.48 11.26 11.34 206,514 +0.15(+1.37%)
May 30, 2003 11.20 11.25 11.19 11.19 181,060 +0.00(+0.00%)
May 29, 2003 11.20 11.23 11.18 11.19 268,452 -0.06(-0.58%)
May 28, 2003 11.32 11.34 11.21 11.26 116,747 -0.05(-0.47%)
May 27, 2003 11.10 11.40 11.08 11.31 196,672 +0.21(+1.86%)
May 23, 2003 11.08 11.14 11.02 11.10 27,320 +0.05(+0.43%)
May 22, 2003 11.05 11.11 10.90 11.06 195,145 -0.02(-0.21%)
May 21, 2003 11.29 11.29 10.93 11.08 319,529 -0.21(-1.83%)
May 20, 2003 11.31 11.37 11.23 11.29 248,089 -0.03(-0.26%)
May 19, 2003 11.43 11.43 11.23 11.31 285,081 -0.18(-1.54%)
May 16, 2003 11.43 11.49 11.41 11.49 306,463 +0.05(+0.41%)
May 15, 2003 11.43 11.49 11.34 11.44 195,654 +0.04(+0.36%)
May 14, 2003 11.43 11.43 11.36 11.40 91,294 -0.02(-0.15%)
May 13, 2003 11.37 11.49 11.34 11.42 171,388 +0.05(+0.41%)
May 12, 2003 11.31 11.37 11.29 11.37 190,733 +0.03(+0.26%)
May 09, 2003 11.37 11.37 11.31 11.34 59,901 -0.02(-0.21%)
May 08, 2003 11.33 11.43 11.33 11.37 350,413 +0.01(+0.10%)
May 07, 2003 11.29 11.43 11.23 11.36 181,060 +0.09(+0.84%)
May 06, 2003 10.99 11.31 10.98 11.26 183,097 +0.30(+2.74%)
May 05, 2003 11.01 11.07 10.84 10.96 175,970 -0.05(-0.43%)
May 02, 2003 10.99 11.08 10.95 11.01 86,203 +0.08(+0.70%)
May 01, 2003 10.96 11.00 10.84 10.93 162,055 +0.03(+0.27%)
Apr 30, 2003 10.90 11.00 10.87 10.90 164,261 -0.01(-0.11%)
Apr 29, 2003 10.90 10.97 10.83 10.91 379,939 -0.05(-0.43%)
Apr 28, 2003 10.54 11.01 10.50 10.96 184,624 +0.46(+4.38%)
Apr 25, 2003 10.67 10.78 10.40 10.50 167,655 -0.16(-1.55%)
Apr 24, 2003 10.90 10.94 10.61 10.67 172,237 -0.38(-3.47%)
Apr 23, 2003 11.06 11.11 10.84 11.05 264,888 -0.01(-0.05%)
Apr 22, 2003 10.90 11.19 10.78 11.06 244,016 +0.14(+1.30%)
Apr 21, 2003 10.73 10.93 10.71 10.91 214,490 +0.13(+1.20%)
Apr 17, 2003 10.87 10.87 10.61 10.78 396,399 -0.05(-0.49%)
Apr 16, 2003 10.75 10.84 10.73 10.84 240,283 +0.05(+0.44%)
Apr 15, 2003 10.61 10.82 10.61 10.79 288,815 -0.15(-1.40%)
Apr 14, 2003 11.05 11.05 10.91 10.94 251,992 -0.08(-0.70%)
Apr 11, 2003 10.90 11.03 10.90 11.02 281,688 +0.10(+0.92%)
Apr 10, 2003 10.70 10.99 10.52 10.92 317,153 +0.19(+1.81%)
Apr 09, 2003 10.63 10.78 10.61 10.73 488,711 +0.11(+1.00%)
Apr 08, 2003 10.61 10.67 10.52 10.62 295,772 +0.01(+0.11%)
Apr 07, 2003 10.49 10.71 10.43 10.61 273,542 +0.19(+1.87%)
Apr 04, 2003 9.936 10.41 9.877 10.41 342,268 +0.54(+5.43%)
Apr 03, 2003 9.464 9.900 9.287 9.877 1,100,280 +0.42(+4.42%)
Apr 02, 2003 9.606 9.606 9.458 9.458 562,527 -0.09(-0.93%)
Apr 01, 2003 9.576 9.724 9.429 9.547 700,656 +0.12(+1.31%)
Mar 31, 2003 9.753 9.753 9.223 9.423 465,633 -0.34(-3.44%)
Mar 28, 2003 9.959 9.989 9.635 9.759 194,127 -0.25(-2.47%)
Mar 27, 2003 10.21 10.31 10.01 10.01 5,056,810 -0.24(-2.30%)
Mar 26, 2003 10.11 10.25 10.08 10.24 114,032 +0.19(+1.94%)
Mar 25, 2003 10.17 10.18 9.841 10.05 105,039 -0.09(-0.87%)
Mar 24, 2003 10.37 10.39 10.14 10.14 116,917 -0.23(-2.22%)
Mar 21, 2003 10.18 10.40 10.14 10.37 405,902 +0.18(+1.79%)
Mar 20, 2003 10.33 10.33 10.08 10.18 173,255 -0.15(-1.43%)
Mar 19, 2003 10.14 10.49 10.11 10.33 275,579 +0.10(+0.98%)
Mar 18, 2003 10.05 10.23 10.02 10.23 55,998 +0.21(+2.12%)
Mar 17, 2003 9.700 10.08 9.582 10.02 213,302 +0.32(+3.28%)
Mar 14, 2003 9.665 9.812 9.606 9.700 150,686 +0.04(+0.37%)
Mar 13, 2003 9.517 9.818 9.517 9.665 144,237 +0.19(+2.05%)
Mar 12, 2003 9.488 9.517 9.394 9.470 300,863 +0.04(+0.37%)
Mar 11, 2003 9.458 9.517 9.282 9.435 105,208 -0.05(-0.50%)
Mar 10, 2003 9.877 9.877 9.458 9.482 138,977 -0.39(-4.00%)
Mar 07, 2003 9.782 9.918 9.777 9.877 80,264 -0.02(-0.18%)
Mar 06, 2003 10.08 10.11 9.841 9.894 200,575 -0.18(-1.81%)
Mar 05, 2003 9.900 10.08 9.830 10.08 348,546 +0.15(+1.48%)
Mar 04, 2003 10.25 10.27 9.900 9.930 76,700 -0.33(-3.22%)
Mar 03, 2003 10.55 10.55 10.25 10.26 61,088 -0.26(-2.47%)
Feb 28, 2003 10.61 10.78 10.37 10.52 440,349 +0.02(+0.22%)
Feb 27, 2003 9.782 10.50 9.782 10.50 154,249 +0.71(+7.29%)
Feb 26, 2003 10.05 10.05 9.665 9.782 150,686 -0.29(-2.92%)
Feb 25, 2003 10.08 10.17 9.883 10.08 323,432 +0.02(+0.23%)
Feb 24, 2003 10.49 10.50 10.02 10.05 183,266 -0.45(-4.27%)
Feb 21, 2003 10.30 10.55 10.20 10.50 105,887 +0.25(+2.41%)
Feb 20, 2003 10.08 10.30 10.02 10.25 70,422 +0.11(+1.05%)
Feb 19, 2003 10.19 10.20 9.989 10.15 150,346 -0.04(-0.41%)
Feb 18, 2003 9.930 10.19 9.841 10.19 77,379 +0.14(+1.41%)
Feb 14, 2003 9.900 10.05 9.759 10.05 51,925 +0.16(+1.67%)
Feb 13, 2003 9.959 9.989 9.871 9.883 330,050 -0.08(-0.77%)
Feb 12, 2003 9.965 10.10 9.782 9.959 94,348 -0.01(-0.06%)
Feb 11, 2003 10.16 10.17 9.900 9.965 302,220 -0.19(-1.91%)
Feb 10, 2003 10.08 10.17 9.959 10.16 193,618 +0.14(+1.35%)
Feb 07, 2003 10.29 10.29 10.01 10.02 171,558 -0.29(-2.86%)
Feb 06, 2003 10.34 10.43 10.18 10.32 156,795 -0.05(-0.51%)
Feb 05, 2003 10.11 10.37 10.08 10.37 486,675 +0.30(+2.98%)
Feb 04, 2003 10.31 10.32 10.07 10.07 114,711 -0.29(-2.84%)
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.