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

Commercial Metals Company (NY: CMC )

53.27 -1.21 (-2.22%)
Official Closing Price Updated: 4:10 PM 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 30, 2004 1.162 1.175 1.148 1.173 778,792 +0.01(+0.78%)
Jan 29, 2004 1.185 1.193 1.134 1.164 1,209,098 -0.02(-1.74%)
Jan 28, 2004 1.233 1.236 1.179 1.185 1,057,582 -0.05(-3.75%)
Jan 27, 2004 1.244 1.250 1.228 1.231 1,035,158 -0.01(-0.70%)
Jan 26, 2004 1.253 1.254 1.219 1.240 806,671 -0.01(-0.56%)
Jan 23, 2004 1.247 1.254 1.244 1.247 1,674,556 -0.00(-0.07%)
Jan 22, 2004 1.233 1.252 1.231 1.247 1,148,492 +0.01(+1.14%)
Jan 21, 2004 1.248 1.250 1.226 1.233 1,036,370 -0.00(-0.33%)
Jan 20, 2004 1.196 1.237 1.196 1.237 2,239,408 +0.04(+3.59%)
Jan 16, 2004 1.260 1.260 1.190 1.195 1,490,312 -0.07(-5.39%)
Jan 15, 2004 1.285 1.285 1.258 1.263 1,134,552 -0.02(-1.70%)
Jan 14, 2004 1.285 1.290 1.275 1.285 1,407,887 -0.01(-0.48%)
Jan 13, 2004 1.283 1.297 1.279 1.291 1,464,251 +0.01(+0.61%)
Jan 12, 2004 1.286 1.287 1.277 1.283 1,047,885 +0.00(+0.00%)
Jan 09, 2004 1.279 1.318 1.272 1.283 1,807,284 +0.00(+0.26%)
Jan 08, 2004 1.260 1.294 1.253 1.280 2,900,018 +0.02(+1.37%)
Jan 07, 2004 1.243 1.256 1.197 1.262 1,415,766 +0.01(+1.19%)
Jan 06, 2004 1.255 1.267 1.247 1.247 1,610,313 -0.00(-0.10%)
Jan 05, 2004 1.264 1.268 1.247 1.249 1,198,795 -0.01(-0.72%)
Jan 02, 2004 1.260 1.274 1.246 1.258 918,187 +0.00(+0.30%)
Dec 31, 2003 1.305 1.307 1.254 1.254 1,229,098 -0.05(-3.58%)
Dec 30, 2003 1.306 1.306 1.289 1.301 1,360,614 -0.00(-0.22%)
Dec 29, 2003 1.245 1.313 1.250 1.303 2,224,256 +0.06(+4.70%)
Dec 26, 2003 1.256 1.261 1.235 1.245 874,551 -0.00(-0.36%)
Dec 24, 2003 1.264 1.266 1.234 1.249 554,549 -0.01(-1.17%)
Dec 23, 2003 1.255 1.287 1.255 1.264 1,843,648 +0.00(+0.03%)
Dec 22, 2003 1.252 1.278 1.246 1.264 858,793 +0.01(+1.12%)
Dec 19, 2003 1.248 1.264 1.226 1.250 2,362,439 +0.00(+0.17%)
Dec 18, 2003 1.242 1.292 1.237 1.248 1,078,188 +0.01(+0.83%)
Dec 17, 2003 1.176 1.247 1.176 1.237 3,051,534 +0.12(+10.70%)
Dec 16, 2003 1.107 1.123 1.101 1.118 409,699 +0.00(+0.26%)
Dec 15, 2003 1.129 1.134 1.115 1.115 873,944 -0.01(-1.28%)
Dec 12, 2003 1.127 1.129 1.126 1.129 467,881 +0.00(+0.18%)
Dec 11, 2003 1.117 1.132 1.114 1.127 526,670 +0.01(+0.66%)
Dec 10, 2003 1.127 1.129 1.111 1.120 415,760 -0.01(-0.48%)
Dec 09, 2003 1.142 1.143 1.123 1.125 669,701 -0.01(-0.80%)
Dec 08, 2003 1.106 1.138 1.106 1.134 763,035 +0.03(+3.00%)
Dec 05, 2003 1.096 1.106 1.094 1.101 355,153 +0.00(+0.30%)
Dec 04, 2003 1.083 1.098 1.081 1.098 487,881 +0.01(+1.22%)
Dec 03, 2003 1.089 1.091 1.083 1.085 401,214 +0.00(+0.31%)
Dec 02, 2003 1.075 1.090 1.069 1.082 460,609 +0.01(+0.65%)
Dec 01, 2003 1.070 1.093 1.065 1.075 601,822 +0.01(+1.20%)
Nov 28, 2003 1.057 1.067 1.057 1.062 215,152 +0.00(+0.16%)
Nov 26, 2003 1.065 1.069 1.037 1.060 425,457 -0.00(-0.46%)
Nov 25, 2003 1.026 1.065 1.022 1.065 579,397 +0.04(+3.49%)
Nov 24, 2003 1.013 1.029 1.000 1.029 523,639 +0.01(+1.34%)
Nov 21, 2003 1.007 1.020 1.006 1.016 347,274 +0.01(+1.19%)
Nov 20, 2003 1.010 1.015 1.002 1.004 566,064 -0.01(-0.73%)
Nov 19, 2003 0.9714 1.012 0.9714 1.011 587,276 +0.03(+3.33%)
Nov 18, 2003 1.018 1.019 0.9776 0.9784 418,790 -0.04(-3.89%)
Nov 17, 2003 0.9949 1.018 0.9789 1.018 474,548 +0.01(+1.11%)
Nov 14, 2003 1.031 1.031 1.004 1.007 536,973 -0.02(-1.77%)
Nov 13, 2003 1.027 1.030 1.012 1.025 600,609 -0.00(-0.40%)
Nov 12, 2003 1.024 1.024 1.010 1.029 869,702 +0.01(+0.89%)
Nov 11, 2003 1.033 1.033 1.014 1.020 631,519 -0.02(-1.98%)
Nov 10, 2003 1.064 1.065 1.037 1.041 926,672 -0.02(-1.98%)
Nov 07, 2003 1.070 1.072 1.065 1.062 314,547 -0.00(-0.43%)
Nov 06, 2003 1.037 1.066 1.030 1.066 616,973 +0.04(+3.40%)
Nov 05, 2003 1.025 1.032 1.019 1.031 327,274 +0.01(+0.89%)
Nov 04, 2003 1.024 1.032 1.021 1.022 700,610 +0.01(+0.81%)
Nov 03, 2003 1.030 1.036 1.011 1.014 851,520 -0.00(-0.40%)
Oct 31, 2003 1.027 1.036 1.018 1.018 516,973 -0.01(-0.88%)
Oct 30, 2003 1.020 1.028 1.018 1.027 369,093 +0.01(+0.73%)
Oct 29, 2003 1.015 1.024 0.9991 1.020 552,730 +0.00(+0.49%)
Oct 28, 2003 0.9875 1.015 0.9875 1.015 718,792 +0.03(+2.93%)
Oct 27, 2003 0.9735 0.9941 0.9735 0.9859 468,487 +0.01(+1.10%)
Oct 24, 2003 0.9871 0.9871 0.9636 0.9751 420,608 -0.01(-1.21%)
Oct 23, 2003 0.9797 0.9883 0.9603 0.9871 749,701 +0.01(+0.55%)
Oct 22, 2003 0.9900 0.9933 0.9817 0.9817 676,367 -0.01(-1.24%)
Oct 21, 2003 0.9896 1.021 0.9896 0.9941 2,222,438 +0.01(+1.05%)
Oct 20, 2003 0.9954 1.006 0.9492 0.9838 1,418,190 -0.01(-1.12%)
Oct 17, 2003 0.9855 1.021 0.9632 0.9949 1,192,734 +0.01(+1.22%)
Oct 16, 2003 0.9314 1.005 0.9314 0.9830 2,443,045 +0.05(+5.58%)
Oct 15, 2003 0.8972 0.9335 0.8902 0.9310 1,646,677 +0.03(+3.48%)
Oct 14, 2003 0.8605 0.9013 0.8605 0.8997 1,004,854 +0.04(+4.55%)
Oct 13, 2003 0.8242 0.8592 0.8242 0.8605 406,063 +0.04(+4.40%)
Oct 10, 2003 0.8361 0.8423 0.8159 0.8242 339,396 -0.02(-2.39%)
Oct 09, 2003 0.8106 0.8493 0.8106 0.8444 569,094 +0.04(+4.55%)
Oct 08, 2003 0.8332 0.8332 0.8031 0.8077 567,882 -0.02(-2.44%)
Oct 07, 2003 0.8238 0.8370 0.8196 0.8279 386,669 +0.00(+0.25%)
Oct 06, 2003 0.8155 0.8279 0.8134 0.8258 350,305 +0.01(+0.70%)
Oct 03, 2003 0.8044 0.8205 0.8044 0.8200 378,184 +0.02(+2.90%)
Oct 02, 2003 0.7957 0.8040 0.7858 0.7969 306,668 +0.00(+0.52%)
Oct 01, 2003 0.7586 0.7932 0.7586 0.7928 510,306 +0.04(+4.63%)
Sep 30, 2003 0.7590 0.7726 0.7569 0.7578 786,065 -0.00(-0.49%)
Sep 29, 2003 0.7516 0.7619 0.7458 0.7615 313,335 +0.01(+1.54%)
Sep 26, 2003 0.7499 0.7615 0.7483 0.7499 380,002 +0.00(+0.17%)
Sep 25, 2003 0.7763 0.7780 0.7487 0.7487 298,789 -0.03(-3.35%)
Sep 24, 2003 0.7804 0.7949 0.7792 0.7747 307,880 -0.01(-0.69%)
Sep 23, 2003 0.7800 0.7887 0.7796 0.7800 219,395 -0.00(-0.05%)
Sep 22, 2003 0.7817 0.7879 0.7755 0.7804 363,032 -0.01(-0.68%)
Sep 19, 2003 0.7817 0.7982 0.7755 0.7858 684,246 -0.00(-0.47%)
Sep 18, 2003 0.7846 0.7895 0.7846 0.7895 636,367 +0.00(+0.10%)
Sep 17, 2003 0.8106 0.8106 0.7821 0.7887 412,729 -0.03(-3.43%)
Sep 16, 2003 0.7982 0.8196 0.8081 0.8167 392,729 +0.02(+2.33%)
Sep 15, 2003 0.8015 0.8027 0.7821 0.7982 545,458 +0.00(+0.10%)
Sep 12, 2003 0.7833 0.7986 0.7759 0.7974 243,637 +0.01(+1.52%)
Sep 11, 2003 0.7689 0.7916 0.7689 0.7854 232,728 +0.01(+1.49%)
Sep 10, 2003 0.8040 0.8040 0.7734 0.7738 526,670 -0.03(-4.04%)
Sep 09, 2003 0.8196 0.8233 0.8044 0.8064 198,789 -0.01(-1.56%)
Sep 08, 2003 0.8040 0.8291 0.8023 0.8192 343,638 +0.02(+2.16%)
Sep 05, 2003 0.8064 0.8246 0.8015 0.8019 298,183 -0.01(-1.07%)
Sep 04, 2003 0.7974 0.8229 0.7908 0.8106 310,911 +0.02(+2.02%)
Sep 03, 2003 0.8093 0.8139 0.7945 0.7945 343,638 -0.02(-2.33%)
Sep 02, 2003 0.8147 0.8209 0.8097 0.8134 322,426 -0.00(-0.30%)
Aug 29, 2003 0.7969 0.8159 0.7957 0.8159 205,455 +0.02(+2.12%)
Aug 28, 2003 0.7887 0.7994 0.7875 0.7990 293,941 +0.00(+0.52%)
Aug 27, 2003 0.7879 0.7998 0.7837 0.7949 335,759 +0.01(+0.89%)
Aug 26, 2003 0.7800 0.7879 0.7499 0.7879 927,278 +0.01(+0.74%)
Aug 25, 2003 0.7961 0.7961 0.7705 0.7821 343,638 -0.02(-1.91%)
Aug 22, 2003 0.8192 0.8225 0.7932 0.7974 359,396 -0.02(-2.18%)
Aug 21, 2003 0.8167 0.8205 0.8126 0.8151 273,941 -0.00(-0.20%)
Aug 20, 2003 0.8044 0.8167 0.8002 0.8167 446,669 +0.01(+1.02%)
Aug 19, 2003 0.7912 0.8085 0.7866 0.8085 358,184 +0.02(+2.19%)
Aug 18, 2003 0.7755 0.7920 0.7751 0.7912 344,850 +0.02(+2.08%)
Aug 15, 2003 0.7792 0.7792 0.7734 0.7751 455,760 +0.00(+0.00%)
Aug 14, 2003 0.7470 0.7751 0.7425 0.7751 386,669 +0.03(+3.81%)
Aug 13, 2003 0.7458 0.7528 0.7429 0.7466 260,607 +0.00(+0.11%)
Aug 12, 2003 0.7219 0.7462 0.7202 0.7458 455,760 +0.02(+3.31%)
Aug 11, 2003 0.7074 0.7231 0.6930 0.7219 533,942 +0.02(+2.28%)
Aug 08, 2003 0.7066 0.7153 0.7025 0.7058 164,243 -0.00(-0.12%)
Aug 07, 2003 0.7078 0.7120 0.6967 0.7066 278,789 -0.00(-0.17%)
Aug 06, 2003 0.7239 0.7272 0.7078 0.7078 294,547 -0.02(-2.11%)
Aug 05, 2003 0.7231 0.7314 0.7219 0.7231 660,004 +0.00(+0.17%)
Aug 04, 2003 0.7136 0.7231 0.7091 0.7219 608,488 +0.01(+0.86%)
Aug 01, 2003 0.7404 0.7425 0.7157 0.7157 382,426 -0.03(-3.61%)
Jul 31, 2003 0.7404 0.7503 0.7384 0.7425 381,820 +0.00(+0.00%)
Jul 30, 2003 0.7334 0.7425 0.7285 0.7425 349,093 +0.01(+1.58%)
Jul 29, 2003 0.7186 0.7309 0.7091 0.7309 381,820 +0.01(+2.07%)
Jul 28, 2003 0.7194 0.7252 0.7120 0.7161 391,517 -0.00(-0.40%)
Jul 25, 2003 0.7144 0.7219 0.7144 0.7190 336,971 +0.00(+0.06%)
Jul 24, 2003 0.7202 0.7256 0.7149 0.7186 275,759 +0.00(+0.06%)
Jul 23, 2003 0.7367 0.7367 0.7116 0.7182 332,729 -0.01(-1.69%)
Jul 22, 2003 0.7239 0.7309 0.7149 0.7305 516,366 +0.01(+1.20%)
Jul 21, 2003 0.7351 0.7359 0.7186 0.7219 237,577 -0.02(-2.07%)
Jul 18, 2003 0.7347 0.7388 0.7239 0.7371 165,455 +0.00(+0.62%)
Jul 17, 2003 0.7322 0.7392 0.7297 0.7326 326,668 +0.00(+0.28%)
Jul 16, 2003 0.7425 0.7425 0.7285 0.7305 381,820 -0.01(-1.61%)
Jul 15, 2003 0.7429 0.7450 0.7309 0.7425 276,365 +0.00(+0.22%)
Jul 14, 2003 0.7425 0.7446 0.7375 0.7408 302,426 +0.00(+0.06%)
Jul 11, 2003 0.7392 0.7425 0.7342 0.7404 291,517 +0.00(+0.17%)
Jul 10, 2003 0.7474 0.7474 0.7384 0.7392 301,214 -0.01(-1.27%)
Jul 09, 2003 0.7503 0.7507 0.7260 0.7487 2,315,772 -0.00(-0.22%)
Jul 08, 2003 0.7586 0.7586 0.7450 0.7503 345,456 -0.01(-1.36%)
Jul 07, 2003 0.7545 0.7615 0.7491 0.7606 371,517 +0.01(+1.10%)
Jul 03, 2003 0.7528 0.7553 0.7425 0.7524 284,244 -0.01(-0.76%)
Jul 02, 2003 0.7553 0.7693 0.7549 0.7582 500,609 +0.00(+0.44%)
Jul 01, 2003 0.7256 0.7561 0.7239 0.7549 658,186 +0.02(+2.87%)
Jun 30, 2003 0.7479 0.7479 0.7338 0.7338 512,730 -0.02(-2.15%)
Jun 27, 2003 0.7322 0.7495 0.7322 0.7499 607,276 +0.02(+2.13%)
Jun 26, 2003 0.7293 0.7425 0.7260 0.7342 367,881 +0.00(+0.68%)
Jun 25, 2003 0.7363 0.7363 0.7219 0.7293 575,155 -0.01(-1.23%)
Jun 24, 2003 0.7458 0.7524 0.7375 0.7384 275,153 -0.01(-1.00%)
Jun 23, 2003 0.7479 0.7491 0.7400 0.7458 311,517 -0.00(-0.55%)
Jun 20, 2003 0.7487 0.7557 0.7462 0.7499 378,790 +0.01(+0.89%)
Jun 19, 2003 0.7611 0.7693 0.7433 0.7433 246,062 -0.02(-2.07%)
Jun 18, 2003 0.7631 0.7656 0.7545 0.7590 184,243 -0.01(-0.92%)
Jun 17, 2003 0.7606 0.7660 0.7384 0.7660 1,966,073 +0.01(+0.71%)
Jun 16, 2003 0.7545 0.7623 0.7532 0.7606 366,062 +0.01(+1.10%)
Jun 13, 2003 0.7631 0.7644 0.7516 0.7524 509,094 -0.01(-1.19%)
Jun 12, 2003 0.7705 0.7705 0.7590 0.7615 244,243 -0.01(-0.75%)
Jun 11, 2003 0.7590 0.7693 0.7540 0.7672 358,790 +0.00(+0.54%)
Jun 10, 2003 0.7549 0.7639 0.7491 0.7631 492,124 +0.01(+1.48%)
Jun 09, 2003 0.7549 0.7644 0.7503 0.7520 178,789 -0.01(-1.03%)
Jun 06, 2003 0.7652 0.7714 0.7590 0.7598 526,063 -0.01(-0.70%)
Jun 05, 2003 0.7627 0.7677 0.7586 0.7652 260,001 +0.00(+0.32%)
Jun 04, 2003 0.7590 0.7689 0.7499 0.7627 593,943 +0.01(+1.32%)
Jun 03, 2003 0.7408 0.7549 0.7384 0.7528 295,759 +0.01(+1.45%)
Jun 02, 2003 0.7355 0.7421 0.7330 0.7421 575,155 +0.00(+0.62%)
May 30, 2003 0.7256 0.7417 0.7248 0.7375 663,640 +0.01(+1.71%)
May 29, 2003 0.7074 0.7276 0.7037 0.7252 733,944 +0.02(+2.87%)
May 28, 2003 0.7095 0.7095 0.7012 0.7050 623,034 -0.00(-0.58%)
May 27, 2003 0.7054 0.7099 0.7012 0.7091 636,973 +0.00(+0.23%)
May 23, 2003 0.7037 0.7074 0.6959 0.7074 589,094 +0.00(+0.59%)
May 22, 2003 0.7099 0.7111 0.6996 0.7033 885,460 -0.01(-0.93%)
May 21, 2003 0.7202 0.7202 0.7078 0.7099 249,092 -0.01(-1.43%)
May 20, 2003 0.7215 0.7227 0.7111 0.7202 220,607 +0.00(+0.40%)
May 19, 2003 0.7223 0.7293 0.7140 0.7173 409,093 -0.00(-0.63%)
May 16, 2003 0.7425 0.7446 0.7219 0.7219 1,175,159 -0.03(-3.42%)
May 15, 2003 0.7606 0.7623 0.7441 0.7474 481,215 -0.02(-2.00%)
May 14, 2003 0.7664 0.7751 0.7619 0.7627 873,338 -0.00(-0.43%)
May 13, 2003 0.7495 0.7689 0.7479 0.7660 936,369 +0.02(+2.88%)
May 12, 2003 0.7276 0.7466 0.7243 0.7446 538,791 +0.02(+2.91%)
May 09, 2003 0.6992 0.7264 0.6992 0.7235 595,155 +0.02(+3.48%)
May 08, 2003 0.6798 0.6992 0.6786 0.6992 792,732 +0.02(+2.54%)
May 07, 2003 0.6724 0.6819 0.6699 0.6819 468,487 +0.01(+1.04%)
May 06, 2003 0.6567 0.6831 0.6567 0.6748 1,140,007 +0.02(+3.09%)
May 05, 2003 0.6662 0.6682 0.6513 0.6546 649,701 -0.01(-1.73%)
May 02, 2003 0.6332 0.6666 0.6328 0.6662 650,913 +0.03(+5.28%)
May 01, 2003 0.6373 0.6373 0.6303 0.6328 738,792 -0.00(-0.78%)
Apr 30, 2003 0.6311 0.6435 0.6278 0.6377 690,307 +0.01(+1.05%)
Apr 29, 2003 0.6282 0.6423 0.6249 0.6311 435,154 +0.00(+0.46%)
Apr 28, 2003 0.6262 0.6291 0.6245 0.6282 341,820 +0.00(+0.66%)
Apr 25, 2003 0.6266 0.6291 0.6163 0.6241 347,881 -0.00(-0.33%)
Apr 24, 2003 0.6357 0.6361 0.6220 0.6262 484,245 -0.01(-1.49%)
Apr 23, 2003 0.6220 0.6402 0.6187 0.6357 368,487 +0.01(+2.19%)
Apr 22, 2003 0.6241 0.6282 0.6175 0.6220 272,122 -0.00(-0.33%)
Apr 21, 2003 0.6113 0.6270 0.6084 0.6241 438,790 +0.01(+1.75%)
Apr 17, 2003 0.6134 0.6146 0.6047 0.6134 453,942 +0.01(+1.02%)
Apr 16, 2003 0.6126 0.6138 0.6027 0.6072 344,244 -0.00(-0.54%)
Apr 15, 2003 0.6101 0.6171 0.6039 0.6105 290,910 +0.00(+0.00%)
Apr 14, 2003 0.6060 0.6130 0.6022 0.6105 374,547 +0.00(+0.75%)
Apr 11, 2003 0.6055 0.6097 0.5981 0.6060 581,821 +0.00(+0.41%)
Apr 10, 2003 0.6022 0.6064 0.6006 0.6035 307,274 -0.00(-0.14%)
Apr 09, 2003 0.6014 0.6138 0.6014 0.6043 619,397 +0.00(+0.21%)
Apr 08, 2003 0.6101 0.6101 0.5981 0.6031 1,015,158 -0.01(-1.48%)
Apr 07, 2003 0.6043 0.6159 0.6010 0.6121 540,003 +0.01(+2.34%)
Apr 04, 2003 0.5965 0.6027 0.5952 0.5981 467,881 -0.00(-0.07%)
Apr 03, 2003 0.6027 0.6027 0.5940 0.5985 401,214 +0.00(+0.00%)
Apr 02, 2003 0.5923 0.5985 0.5857 0.5985 466,669 +0.01(+1.19%)
Apr 01, 2003 0.5754 0.5915 0.5721 0.5915 292,729 +0.02(+2.80%)
Mar 31, 2003 0.5878 0.5886 0.5750 0.5754 567,882 -0.01(-2.17%)
Mar 28, 2003 0.5820 0.5899 0.5808 0.5882 371,517 +0.01(+1.78%)
Mar 27, 2003 0.5705 0.5816 0.5705 0.5779 408,487 +0.01(+0.94%)
Mar 26, 2003 0.5754 0.5775 0.5659 0.5725 593,943 -0.00(-0.14%)
Mar 25, 2003 0.5734 0.5783 0.5692 0.5734 367,275 +0.00(+0.14%)
Mar 24, 2003 0.5837 0.5849 0.5701 0.5725 527,276 -0.01(-1.21%)
Mar 21, 2003 0.5643 0.5857 0.5635 0.5796 1,667,283 +0.02(+4.46%)
Mar 20, 2003 0.5680 0.5721 0.5499 0.5548 450,911 -0.01(-2.54%)
Mar 19, 2003 0.5639 0.5775 0.5589 0.5692 1,271,523 +0.01(+1.84%)
Mar 18, 2003 0.5635 0.5635 0.5486 0.5589 327,274 +0.00(+0.67%)
Mar 17, 2003 0.5329 0.5552 0.5309 0.5552 338,790 +0.02(+3.38%)
Mar 14, 2003 0.5325 0.5416 0.5313 0.5371 184,243 +0.01(+1.32%)
Mar 13, 2003 0.5321 0.5358 0.5301 0.5301 189,698 +0.00(+0.00%)
Mar 12, 2003 0.5362 0.5391 0.5288 0.5301 230,304 -0.01(-1.31%)
Mar 11, 2003 0.5466 0.5486 0.5367 0.5371 156,364 -0.01(-1.36%)
Mar 10, 2003 0.5420 0.5519 0.5400 0.5445 448,487 +0.01(+1.23%)
Mar 07, 2003 0.5280 0.5408 0.5280 0.5379 118,182 +0.01(+1.88%)
Mar 06, 2003 0.5466 0.5466 0.5276 0.5280 458,184 -0.02(-3.47%)
Mar 05, 2003 0.5540 0.5581 0.5404 0.5470 446,063 -0.01(-1.49%)
Mar 04, 2003 0.5672 0.5709 0.5552 0.5552 296,971 -0.01(-1.90%)
Mar 03, 2003 0.5775 0.5808 0.5647 0.5659 311,517 -0.01(-2.49%)
Feb 28, 2003 0.5758 0.5833 0.5746 0.5804 227,880 +0.00(+0.86%)
Feb 27, 2003 0.5730 0.5787 0.5713 0.5754 124,243 +0.00(+0.87%)
Feb 26, 2003 0.5775 0.5796 0.5688 0.5705 164,243 -0.01(-1.21%)
Feb 25, 2003 0.5730 0.5816 0.5672 0.5775 660,610 +0.00(+0.79%)
Feb 24, 2003 0.5837 0.5841 0.5713 0.5730 519,397 -0.01(-1.49%)
Feb 21, 2003 0.5775 0.5857 0.5775 0.5816 331,517 +0.00(+0.71%)
Feb 20, 2003 0.5845 0.5845 0.5771 0.5775 804,247 -0.01(-1.06%)
Feb 19, 2003 0.5874 0.5919 0.5820 0.5837 141,819 -0.01(-1.32%)
Feb 18, 2003 0.5874 0.5936 0.5870 0.5915 250,304 +0.01(+1.41%)
Feb 14, 2003 0.5816 0.5915 0.5816 0.5833 420,002 +0.00(+0.35%)
Feb 13, 2003 0.5899 0.5899 0.5771 0.5812 470,306 -0.01(-1.19%)
Feb 12, 2003 0.5899 0.5936 0.5882 0.5882 433,336 -0.00(-0.28%)
Feb 11, 2003 0.5816 0.5961 0.5816 0.5899 253,334 +0.00(+0.70%)
Feb 10, 2003 0.5754 0.5857 0.5734 0.5857 687,883 +0.01(+1.79%)
Feb 07, 2003 0.5808 0.5882 0.5754 0.5754 507,275 -0.01(-0.92%)
Feb 06, 2003 0.6022 0.6051 0.5808 0.5808 1,036,976 -0.02(-3.89%)
Feb 05, 2003 0.6245 0.6286 0.6002 0.6043 817,580 -0.02(-2.59%)
Feb 04, 2003 0.6006 0.6241 0.5969 0.6204 983,036 +0.02(+4.16%)
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.