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

Msc Industrial Direct Company (NY: MSM )

93.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 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 (%)
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%)
Feb 03, 2003 10.43 10.46 10.31 10.37 217,205 -0.06(-0.62%)
Jan 31, 2003 10.17 10.44 10.03 10.43 115,390 +0.19(+1.84%)
Jan 30, 2003 10.49 10.49 10.22 10.24 141,013 -0.21(-2.03%)
Jan 29, 2003 10.58 10.58 10.20 10.45 106,396 -0.14(-1.33%)
Jan 28, 2003 10.38 10.64 10.31 10.60 431,186 +0.22(+2.10%)
Jan 27, 2003 10.75 10.78 10.34 10.38 209,399 -0.41(-3.77%)
Jan 24, 2003 10.73 10.81 10.70 10.78 484,130 -0.01(-0.11%)
Jan 23, 2003 10.73 10.84 10.58 10.80 359,067 +0.14(+1.27%)
Jan 22, 2003 10.96 11.08 10.62 10.66 306,632 -0.33(-3.00%)
Jan 21, 2003 11.31 11.32 10.99 10.99 307,311 -0.32(-2.86%)
Jan 17, 2003 11.43 11.49 11.31 11.31 343,455 -0.15(-1.29%)
Jan 16, 2003 11.40 11.49 11.34 11.46 678,936 -0.02(-0.20%)
Jan 15, 2003 11.05 11.50 11.02 11.49 894,783 +0.38(+3.39%)
Jan 14, 2003 11.14 11.22 10.90 11.11 447,137 -0.03(-0.26%)
Jan 13, 2003 10.87 11.21 10.78 11.14 692,341 +0.32(+3.00%)
Jan 10, 2003 10.61 10.90 10.55 10.81 148,649 +0.21(+1.94%)
Jan 09, 2003 10.75 10.75 10.43 10.61 343,964 +0.01(+0.06%)
Jan 08, 2003 10.73 10.73 10.55 10.60 306,463 -0.17(-1.53%)
Jan 07, 2003 10.73 10.99 10.67 10.77 182,927 +0.05(+0.44%)
Jan 06, 2003 10.49 10.77 10.49 10.72 191,412 +0.26(+2.48%)
Jan 03, 2003 10.60 10.61 10.46 10.46 105,208 -0.12(-1.11%)
Jan 02, 2003 10.55 10.67 10.55 10.58 596,635 +0.12(+1.13%)
Dec 31, 2002 10.14 10.60 10.14 10.46 246,901 +0.24(+2.31%)
Dec 30, 2002 10.19 10.22 10.08 10.22 134,735 +0.04(+0.35%)
Dec 27, 2002 10.48 10.48 10.11 10.19 263,700 -0.32(-3.03%)
Dec 26, 2002 10.51 10.58 10.47 10.51 62,446 +0.00(+0.00%)
Dec 24, 2002 10.11 10.61 10.11 10.51 67,876 +0.39(+3.90%)
Dec 23, 2002 10.48 10.48 10.11 10.11 103,511 -0.37(-3.49%)
Dec 20, 2002 10.22 10.52 10.14 10.48 179,024 +0.34(+3.37%)
Dec 19, 2002 10.32 10.32 10.05 10.14 319,359 -0.18(-1.77%)
Dec 18, 2002 10.11 10.34 10.05 10.32 239,095 +0.12(+1.15%)
Dec 17, 2002 10.34 10.34 9.930 10.20 111,487 -0.23(-2.20%)
Dec 16, 2002 10.31 10.43 10.20 10.43 195,824 +0.15(+1.43%)
Dec 13, 2002 10.40 10.40 10.18 10.28 163,243 -0.09(-0.85%)
Dec 12, 2002 10.20 10.46 10.14 10.37 188,527 +0.24(+2.33%)
Dec 11, 2002 10.14 10.20 10.02 10.14 188,018 +0.06(+0.64%)
Dec 10, 2002 10.29 10.37 10.02 10.07 285,591 -0.22(-2.12%)
Dec 09, 2002 10.32 10.45 10.25 10.29 101,475 -0.03(-0.28%)
Dec 06, 2002 10.14 10.42 10.11 10.32 113,863 +0.17(+1.68%)
Dec 05, 2002 10.08 10.16 9.900 10.15 106,057 +0.16(+1.59%)
Dec 04, 2002 10.20 10.20 9.989 9.989 389,272 -0.27(-2.59%)
Dec 03, 2002 10.38 10.39 10.17 10.25 129,135 -0.28(-2.63%)
Dec 02, 2002 10.37 10.54 10.34 10.53 242,319 +0.08(+0.79%)
Nov 29, 2002 10.43 10.58 10.43 10.45 40,556 +0.08(+0.74%)
Nov 27, 2002 10.12 10.52 10.12 10.37 203,969 +0.25(+2.50%)
Nov 26, 2002 9.429 10.20 9.429 10.12 668,415 +0.63(+6.65%)
Nov 25, 2002 9.606 9.665 9.458 9.488 257,422 -0.05(-0.56%)
Nov 22, 2002 9.694 9.782 9.441 9.541 155,607 -0.11(-1.16%)
Nov 21, 2002 9.370 9.694 9.340 9.653 314,777 +0.24(+2.57%)
Nov 20, 2002 9.193 9.429 9.193 9.411 576,442 +0.27(+2.90%)
Nov 19, 2002 9.046 9.193 8.957 9.146 216,356 -0.03(-0.32%)
Nov 18, 2002 9.429 9.429 8.987 9.175 145,765 -0.25(-2.63%)
Nov 15, 2002 9.122 9.429 9.075 9.423 150,516 +0.31(+3.36%)
Nov 14, 2002 9.105 9.429 9.069 9.117 346,510 +0.04(+0.45%)
Nov 13, 2002 9.429 9.429 9.005 9.075 262,343 +0.00(+0.00%)
Nov 12, 2002 8.840 9.340 8.840 9.075 414,726 +0.93(+11.43%)
Nov 11, 2002 7.696 8.150 7.696 8.144 174,103 +0.51(+6.64%)
Nov 08, 2002 7.602 7.855 7.602 7.637 62,446 +0.04(+0.47%)
Nov 07, 2002 7.897 7.897 7.472 7.602 170,879 -0.29(-3.73%)
Nov 06, 2002 7.808 7.914 7.720 7.897 106,057 +0.09(+1.13%)
Nov 05, 2002 7.791 7.808 7.643 7.808 199,387 +0.06(+0.76%)
Nov 04, 2002 7.661 7.749 7.649 7.749 348,207 +0.09(+1.15%)
Nov 01, 2002 7.649 7.696 7.626 7.661 238,416 +0.02(+0.31%)
Oct 31, 2002 7.814 7.814 7.626 7.637 115,220 -0.18(-2.26%)
Oct 30, 2002 7.690 7.855 7.661 7.814 85,015 +0.15(+2.00%)
Oct 29, 2002 8.020 8.020 7.578 7.661 200,405 -0.35(-4.41%)
Oct 28, 2002 8.073 8.162 8.015 8.015 195,484 +0.00(+0.00%)
Oct 25, 2002 7.932 8.073 7.720 8.015 136,771 +0.09(+1.12%)
Oct 24, 2002 7.749 8.044 7.720 7.926 118,953 +0.21(+2.67%)
Oct 23, 2002 7.637 7.720 7.514 7.720 172,067 +0.08(+1.08%)
Oct 22, 2002 7.602 7.649 7.484 7.637 116,408 +0.09(+1.25%)
Oct 21, 2002 7.555 7.643 7.366 7.543 118,105 -0.01(-0.16%)
Oct 18, 2002 7.850 7.850 7.484 7.555 84,336 -0.12(-1.54%)
Oct 17, 2002 7.443 7.838 7.437 7.673 159,510 +0.23(+3.09%)
Oct 16, 2002 7.425 7.484 7.390 7.443 177,667 -0.04(-0.55%)
Oct 15, 2002 7.154 7.537 7.154 7.484 260,137 +0.39(+5.48%)
Oct 14, 2002 7.013 7.190 7.007 7.095 205,496 +0.13(+1.86%)
Oct 11, 2002 6.541 6.966 6.541 6.966 180,382 +0.42(+6.49%)
Oct 10, 2002 6.571 6.571 6.418 6.541 217,714 -0.06(-0.89%)
Oct 09, 2002 6.647 6.689 6.541 6.600 401,829 -0.05(-0.71%)
Oct 08, 2002 6.482 6.777 6.482 6.647 273,712 +0.22(+3.39%)
Oct 07, 2002 6.553 6.718 6.412 6.429 290,681 -0.16(-2.41%)
Oct 04, 2002 6.541 6.689 6.376 6.588 409,296 +0.08(+1.27%)
Oct 03, 2002 6.512 6.677 6.364 6.506 349,395 -0.02(-0.36%)
Oct 02, 2002 6.394 6.636 6.335 6.529 201,593 +0.10(+1.56%)
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.