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

Cablevision Systems (NY: )

N/A UNCHANGED
Last Price Updated: 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, 2003 22.00 22.52 21.85 22.42 2,103,600 +0.18(+0.81%)
Apr 29, 2003 21.56 22.26 21.39 22.24 2,093,300 +0.93(+4.36%)
Apr 28, 2003 20.61 21.65 20.45 21.31 2,126,200 +0.50(+2.40%)
Apr 25, 2003 21.35 21.50 20.50 20.81 1,445,000 -0.72(-3.34%)
Apr 24, 2003 22.10 22.10 21.23 21.53 2,384,900 -0.70(-3.15%)
Apr 23, 2003 21.45 22.31 21.44 22.23 2,411,400 +0.75(+3.49%)
Apr 22, 2003 20.26 21.50 20.26 21.48 2,365,000 +1.07(+5.24%)
Apr 21, 2003 20.18 20.62 20.05 20.41 940,500 +0.26(+1.29%)
Apr 17, 2003 20.10 20.27 19.89 20.15 1,213,000 +0.15(+0.75%)
Apr 16, 2003 20.70 20.76 19.84 20.00 2,784,100 -0.45(-2.20%)
Apr 15, 2003 20.06 20.50 19.93 20.45 1,046,300 +0.38(+1.89%)
Apr 14, 2003 19.70 20.07 19.69 20.07 1,710,600 +0.51(+2.61%)
Apr 11, 2003 19.55 20.06 19.40 19.56 1,451,700 +0.01(+0.05%)
Apr 10, 2003 19.12 19.58 19.11 19.55 2,185,500 +0.44(+2.30%)
Apr 09, 2003 19.88 19.92 19.11 19.11 1,537,600 -0.77(-3.87%)
Apr 08, 2003 19.55 20.11 19.28 19.88 3,348,500 -0.62(-3.02%)
Apr 07, 2003 20.56 20.95 20.42 20.50 1,895,200 +0.51(+2.55%)
Apr 04, 2003 20.44 20.51 19.85 19.99 1,878,400 -0.35(-1.72%)
Apr 03, 2003 20.65 20.65 19.90 20.34 1,698,900 +0.21(+1.04%)
Apr 02, 2003 20.34 20.64 20.05 20.13 2,402,200 +0.23(+1.16%)
Apr 01, 2003 19.20 20.36 19.17 19.90 3,003,300 +0.91(+4.79%)
Mar 31, 2003 18.95 19.25 18.84 18.99 2,109,600 -0.31(-1.61%)
Mar 28, 2003 19.45 19.89 19.26 19.30 3,253,600 -0.60(-3.02%)
Mar 27, 2003 19.25 19.98 19.13 19.90 2,412,000 +0.57(+2.95%)
Mar 26, 2003 19.46 19.55 19.11 19.33 1,612,800 -0.13(-0.67%)
Mar 25, 2003 18.97 19.90 18.97 19.46 2,062,000 +0.66(+3.51%)
Mar 24, 2003 19.65 19.72 18.69 18.80 1,941,800 -1.50(-7.39%)
Mar 21, 2003 19.75 20.30 19.30 20.30 2,051,700 +0.90(+4.64%)
Mar 20, 2003 19.28 19.48 18.53 19.40 1,811,300 +0.12(+0.62%)
Mar 19, 2003 18.70 19.28 18.57 19.28 2,113,900 +0.58(+3.10%)
Mar 18, 2003 18.77 19.12 18.50 18.70 1,972,300 -0.05(-0.27%)
Mar 17, 2003 17.48 18.86 17.30 18.75 2,521,800 +1.02(+5.75%)
Mar 14, 2003 17.63 18.19 17.40 17.73 2,766,100 +0.10(+0.57%)
Mar 13, 2003 17.37 17.76 17.00 17.63 2,192,900 +0.91(+5.44%)
Mar 12, 2003 16.85 16.86 16.15 16.72 1,832,500 -0.15(-0.89%)
Mar 11, 2003 17.49 17.56 16.70 16.87 2,791,700 -0.67(-3.82%)
Mar 10, 2003 18.00 18.24 17.37 17.54 1,926,600 -0.61(-3.36%)
Mar 07, 2003 17.15 18.32 17.01 18.15 2,246,200 +0.45(+2.54%)
Mar 06, 2003 17.45 18.13 17.35 17.70 2,627,000 +0.10(+0.57%)
Mar 05, 2003 17.20 17.77 17.20 17.60 2,213,900 +0.40(+2.33%)
Mar 04, 2003 17.36 17.65 17.16 17.20 1,427,900 -0.24(-1.38%)
Mar 03, 2003 17.95 18.00 17.17 17.44 1,341,300 -0.35(-1.97%)
Feb 28, 2003 17.35 17.82 17.30 17.79 1,710,400 +0.44(+2.54%)
Feb 27, 2003 16.96 17.49 16.80 17.35 1,613,500 +0.43(+2.54%)
Feb 26, 2003 16.94 17.16 16.66 16.92 1,633,200 -0.01(-0.06%)
Feb 25, 2003 16.35 17.01 16.01 16.93 2,604,500 +0.38(+2.30%)
Feb 24, 2003 17.45 17.45 16.33 16.55 2,035,500 -0.94(-5.37%)
Feb 21, 2003 17.11 17.76 16.83 17.49 2,779,100 +0.63(+3.74%)
Feb 20, 2003 17.25 17.35 16.83 16.86 1,095,400 -0.21(-1.23%)
Feb 19, 2003 17.70 17.70 16.91 17.07 2,479,400 -0.66(-3.72%)
Feb 18, 2003 16.76 17.86 16.76 17.73 2,170,200 +0.98(+5.85%)
Feb 14, 2003 16.14 16.89 16.06 16.75 1,833,000 +0.79(+4.95%)
Feb 13, 2003 16.05 16.20 15.42 15.96 2,803,700 -0.34(-2.09%)
Feb 12, 2003 16.50 16.69 16.20 16.30 2,666,100 -0.45(-2.69%)
Feb 11, 2003 17.07 17.88 16.37 16.75 6,705,100 -0.32(-1.87%)
Feb 10, 2003 16.87 17.11 16.75 17.07 3,351,200 +0.82(+5.05%)
Feb 07, 2003 17.40 17.40 16.01 16.25 3,225,800 -0.29(-1.75%)
Feb 06, 2003 15.73 16.55 15.73 16.54 3,348,700 +0.82(+5.22%)
Feb 05, 2003 16.29 16.36 15.61 15.72 2,787,600 -0.57(-3.50%)
Feb 04, 2003 16.60 16.65 15.84 16.29 2,332,100 -0.56(-3.32%)
Feb 03, 2003 17.57 17.72 16.66 16.85 2,268,800 -0.56(-3.22%)
Jan 31, 2003 17.11 17.49 16.87 17.41 2,238,400 +0.30(+1.75%)
Jan 30, 2003 18.27 18.30 16.85 17.11 2,458,000 -1.27(-6.91%)
Jan 29, 2003 17.46 18.38 17.16 18.38 2,278,700 +0.80(+4.55%)
Jan 28, 2003 17.18 17.66 17.18 17.58 2,039,700 +0.41(+2.39%)
Jan 27, 2003 17.40 17.53 16.96 17.17 1,674,800 -0.48(-2.72%)
Jan 24, 2003 18.15 18.17 17.37 17.65 1,364,700 -0.55(-3.02%)
Jan 23, 2003 18.46 18.53 17.63 18.20 2,693,500 -0.05(-0.27%)
Jan 22, 2003 18.53 18.57 18.04 18.25 3,033,100 -0.42(-2.25%)
Jan 21, 2003 19.36 19.37 18.21 18.67 2,773,800 -0.69(-3.56%)
Jan 17, 2003 19.30 19.50 18.97 19.36 1,768,500 -0.24(-1.22%)
Jan 16, 2003 18.98 19.82 18.82 19.60 2,742,300 +0.70(+3.70%)
Jan 15, 2003 19.30 19.35 18.80 18.90 2,110,900 -0.26(-1.36%)
Jan 14, 2003 18.90 19.25 18.75 19.16 1,324,500 +0.16(+0.84%)
Jan 13, 2003 19.44 19.56 18.72 19.00 2,647,700 -0.44(-2.26%)
Jan 10, 2003 18.35 19.60 18.23 19.44 3,959,400 +0.90(+4.85%)
Jan 09, 2003 17.98 18.70 17.85 18.54 2,922,800 +0.71(+3.98%)
Jan 08, 2003 18.50 18.51 17.71 17.83 2,155,000 -0.78(-4.19%)
Jan 07, 2003 18.50 18.82 18.30 18.61 2,025,600 +0.11(+0.59%)
Jan 06, 2003 17.65 18.80 17.62 18.50 3,903,200 +0.87(+4.93%)
Jan 03, 2003 17.70 17.73 17.23 17.63 1,139,100 -0.08(-0.45%)
Jan 02, 2003 16.14 17.90 16.14 17.71 2,850,200 +0.97(+5.79%)
Dec 31, 2002 16.10 17.00 16.08 16.74 1,626,600 +0.64(+3.98%)
Dec 30, 2002 16.60 16.92 15.77 16.10 1,595,600 -0.50(-3.01%)
Dec 27, 2002 17.19 17.20 16.53 16.60 1,131,100 -0.59(-3.43%)
Dec 26, 2002 16.78 17.29 16.77 17.19 1,148,400 +0.41(+2.44%)
Dec 24, 2002 17.49 17.49 16.66 16.78 976,500 -0.32(-1.87%)
Dec 23, 2002 16.30 17.25 16.07 17.10 3,769,100 +1.10(+6.88%)
Dec 20, 2002 16.55 16.70 15.65 16.00 1,980,800 -0.15(-0.93%)
Dec 19, 2002 15.86 16.73 15.86 16.15 2,983,600 +0.35(+2.22%)
Dec 18, 2002 15.55 15.90 15.10 15.80 1,632,900 +0.10(+0.64%)
Dec 17, 2002 16.00 16.10 15.64 15.70 1,465,100 -0.35(-2.18%)
Dec 16, 2002 15.45 16.57 15.45 16.05 3,334,100 +0.55(+3.55%)
Dec 13, 2002 15.55 15.84 15.42 15.50 975,600 -0.47(-2.94%)
Dec 12, 2002 15.75 16.06 15.11 15.97 1,384,100 +0.34(+2.18%)
Dec 11, 2002 16.15 16.34 15.51 15.63 1,607,100 -0.42(-2.62%)
Dec 10, 2002 15.94 16.35 15.27 16.05 1,493,100 +0.24(+1.52%)
Dec 09, 2002 16.20 16.31 15.51 15.81 1,952,400 -0.68(-4.12%)
Dec 06, 2002 16.55 16.70 16.08 16.49 1,560,300 -0.16(-0.96%)
Dec 05, 2002 16.10 17.09 16.00 16.65 2,106,300 +0.63(+3.93%)
Dec 04, 2002 16.00 16.15 15.60 16.02 2,508,300 -0.35(-2.14%)
Dec 03, 2002 16.70 16.70 16.05 16.37 2,006,300 -0.73(-4.27%)
Dec 02, 2002 17.00 17.33 16.37 17.10 2,453,600 +0.19(+1.12%)
Nov 29, 2002 17.08 17.44 16.80 16.91 1,029,500 -0.02(-0.12%)
Nov 27, 2002 16.59 17.10 16.59 16.93 2,007,600 +0.53(+3.23%)
Nov 26, 2002 18.10 18.15 16.20 16.40 4,013,000 -1.33(-7.50%)
Nov 25, 2002 17.85 18.35 17.40 17.73 2,839,400 +0.18(+1.03%)
Nov 22, 2002 16.84 18.10 16.40 17.55 3,164,300 +0.71(+4.22%)
Nov 21, 2002 15.97 17.07 15.86 16.84 3,531,100 +0.99(+6.25%)
Nov 20, 2002 15.10 15.89 14.77 15.85 3,510,300 +0.85(+5.67%)
Nov 19, 2002 15.75 15.75 14.91 15.00 3,299,200 -0.83(-5.24%)
Nov 18, 2002 16.30 16.30 15.58 15.83 2,454,100 -0.43(-2.64%)
Nov 15, 2002 15.90 16.35 15.50 16.26 2,211,700 +0.29(+1.82%)
Nov 14, 2002 15.00 16.00 14.99 15.97 2,301,200 +0.98(+6.54%)
Nov 13, 2002 14.70 15.05 14.36 14.99 2,313,000 +0.20(+1.35%)
Nov 12, 2002 14.00 15.01 14.00 14.79 2,302,400 +0.67(+4.75%)
Nov 11, 2002 13.86 14.36 13.30 14.12 3,663,400 -0.28(-1.94%)
Nov 08, 2002 15.20 15.20 14.05 14.40 4,369,700 -0.85(-5.57%)
Nov 07, 2002 14.75 16.10 14.50 15.25 8,092,600 -0.30(-1.93%)
Nov 06, 2002 14.35 15.55 13.70 15.55 14,115,700 +2.56(+19.71%)
Nov 05, 2002 12.20 13.00 12.10 12.99 7,220,200 +1.19(+10.08%)
Nov 04, 2002 11.85 11.95 10.85 11.80 9,400,500 +1.71(+16.95%)
Nov 01, 2002 9.400 10.10 9.310 10.09 2,235,300 +0.53(+5.54%)
Oct 31, 2002 9.520 9.800 9.280 9.560 2,260,600 +0.22(+2.36%)
Oct 30, 2002 9.550 9.700 9.300 9.340 2,097,500 -0.11(-1.16%)
Oct 29, 2002 9.520 10.04 9.110 9.450 2,365,400 -0.38(-3.87%)
Oct 28, 2002 10.55 10.70 9.500 9.830 3,277,600 -0.42(-4.10%)
Oct 25, 2002 9.640 10.33 9.460 10.25 1,954,100 +0.56(+5.78%)
Oct 24, 2002 9.890 10.25 9.500 9.690 2,262,300 -0.10(-1.02%)
Oct 23, 2002 9.900 10.03 9.370 9.790 2,545,300 -0.18(-1.81%)
Oct 22, 2002 9.100 10.15 9.000 9.970 3,342,800 +0.66(+7.09%)
Oct 21, 2002 8.780 9.470 8.410 9.310 2,838,800 +0.53(+6.04%)
Oct 18, 2002 9.040 9.040 8.300 8.780 2,245,500 -0.22(-2.44%)
Oct 17, 2002 8.200 9.000 7.890 9.000 2,161,600 +1.23(+15.83%)
Oct 16, 2002 8.150 8.160 7.700 7.770 1,049,800 -0.38(-4.66%)
Oct 15, 2002 8.500 8.570 8.100 8.150 3,482,900 +0.47(+6.12%)
Oct 14, 2002 7.450 7.950 7.330 7.680 1,912,300 +0.12(+1.59%)
Oct 11, 2002 7.300 7.690 7.280 7.560 2,160,000 +0.54(+7.69%)
Oct 10, 2002 6.850 7.430 6.380 7.020 3,248,900 +0.04(+0.57%)
Oct 09, 2002 6.900 7.000 6.690 6.980 1,922,700 -0.15(-2.10%)
Oct 08, 2002 7.500 7.700 6.800 7.130 3,349,300 -0.37(-4.93%)
Oct 07, 2002 7.850 7.950 7.030 7.500 3,737,600 +0.01(+0.13%)
Oct 04, 2002 7.780 7.940 7.000 7.490 3,612,800 -0.22(-2.85%)
Oct 03, 2002 8.400 8.450 7.640 7.710 4,171,800 -0.65(-7.78%)
Oct 02, 2002 8.700 9.300 8.310 8.360 3,240,000 -0.84(-9.13%)
Oct 01, 2002 9.090 9.350 8.570 9.200 1,970,000 +0.14(+1.55%)
Sep 30, 2002 9.650 9.650 8.740 9.060 3,904,300 -0.88(-8.85%)
Sep 27, 2002 9.840 10.14 9.530 9.940 1,817,900 -0.05(-0.50%)
Sep 26, 2002 10.09 10.43 9.200 9.990 4,073,600 -0.10(-0.99%)
Sep 25, 2002 9.770 10.11 9.100 10.09 3,113,600 +0.49(+5.10%)
Sep 24, 2002 9.910 10.25 9.400 9.600 3,818,200 -1.20(-11.11%)
Sep 23, 2002 10.26 10.90 10.11 10.80 3,720,000 +0.55(+5.37%)
Sep 20, 2002 10.45 10.55 9.920 10.25 3,554,200 -0.21(-2.01%)
Sep 19, 2002 10.80 10.81 10.20 10.46 2,750,000 -0.50(-4.56%)
Sep 18, 2002 10.80 11.54 10.80 10.96 2,097,800 -0.03(-0.27%)
Sep 17, 2002 11.65 11.65 10.79 10.99 3,357,100 -0.71(-6.07%)
Sep 16, 2002 11.40 11.89 11.00 11.70 4,942,600 +0.72(+6.56%)
Sep 13, 2002 10.59 11.05 10.33 10.98 2,872,000 +0.30(+2.81%)
Sep 12, 2002 10.65 10.80 10.39 10.68 3,041,300 +0.33(+3.19%)
Sep 11, 2002 10.30 10.45 10.10 10.35 1,555,100 +0.25(+2.48%)
Sep 10, 2002 9.850 10.39 9.610 10.10 3,154,100 +0.37(+3.80%)
Sep 09, 2002 9.480 9.940 8.850 9.730 2,726,100 +0.25(+2.64%)
Sep 06, 2002 8.750 9.520 8.700 9.480 5,500,300 +0.82(+9.47%)
Sep 05, 2002 8.700 9.030 8.270 8.660 1,632,900 -0.13(-1.48%)
Sep 04, 2002 8.510 8.850 8.000 8.790 2,982,200 +0.27(+3.17%)
Sep 03, 2002 9.300 9.300 8.420 8.520 3,160,000 -1.01(-10.60%)
Aug 30, 2002 9.540 9.550 9.040 9.530 1,209,200 +0.04(+0.42%)
Aug 29, 2002 8.570 9.540 8.570 9.490 2,045,600 +0.58(+6.51%)
Aug 28, 2002 8.900 9.380 8.700 8.910 4,311,900 -0.30(-3.26%)
Aug 27, 2002 9.800 9.990 8.790 9.210 3,672,500 -0.18(-1.92%)
Aug 26, 2002 9.980 9.980 8.380 9.390 3,843,400 -0.11(-1.16%)
Aug 23, 2002 10.50 10.71 9.280 9.500 4,621,000 -1.30(-12.04%)
Aug 22, 2002 9.810 11.10 9.810 10.80 6,920,000 +1.15(+11.92%)
Aug 21, 2002 8.100 9.790 8.090 9.650 8,471,900 +1.83(+23.40%)
Aug 20, 2002 7.470 8.210 7.470 7.820 3,451,500 +0.83(+11.87%)
Aug 16, 2002 6.200 7.360 6.060 6.990 5,677,000 +0.60(+9.39%)
Aug 15, 2002 5.380 6.450 5.380 6.390 6,290,100 +1.11(+21.02%)
Aug 14, 2002 4.980 5.340 4.670 5.280 3,619,100 +0.33(+6.67%)
Aug 13, 2002 5.400 5.650 4.850 4.950 3,853,800 -0.51(-9.34%)
Aug 12, 2002 5.330 5.460 4.830 5.460 7,462,400 -2.38(-30.36%)
Aug 07, 2002 8.500 8.540 7.600 7.840 3,981,500 -0.22(-2.73%)
Aug 06, 2002 7.850 8.330 7.850 8.060 4,991,600 +0.52(+6.90%)
Aug 05, 2002 7.850 7.850 6.500 7.540 5,305,400 -0.47(-5.87%)
Aug 02, 2002 8.010 8.190 7.300 8.010 2,456,300 -0.14(-1.72%)
Aug 01, 2002 8.000 8.700 7.800 8.150 2,706,400 -0.15(-1.81%)
Jul 31, 2002 9.050 9.590 7.700 8.300 6,256,000 -0.75(-8.29%)
Jul 30, 2002 7.700 9.050 7.300 9.050 6,040,600 +1.29(+16.62%)
Jul 29, 2002 7.230 8.100 6.930 7.760 5,632,300 +1.01(+14.96%)
Jul 26, 2002 6.900 7.000 6.250 6.750 5,003,400 +0.93(+15.98%)
Jul 25, 2002 7.000 7.200 5.250 5.820 5,686,800 -1.38(-19.17%)
Jul 24, 2002 6.600 7.290 6.300 7.200 5,343,200 +0.20(+2.86%)
Jul 23, 2002 8.800 9.000 6.800 7.000 5,878,600 -1.80(-20.45%)
Jul 22, 2002 9.100 9.850 8.590 8.800 2,581,000 -0.37(-4.03%)
Jul 19, 2002 9.000 9.200 8.280 9.170 2,098,300 -0.53(-5.46%)
Jul 17, 2002 9.680 9.750 9.110 9.700 1,654,800 +0.45(+4.86%)
Jul 12, 2002 8.800 9.490 8.450 9.250 4,300,200 +0.55(+6.32%)
Jul 11, 2002 8.250 8.920 7.850 8.700 1,807,800 +0.35(+4.19%)
Jul 10, 2002 9.100 9.140 8.250 8.350 2,058,300 -0.75(-8.24%)
Jul 09, 2002 9.200 9.200 9.100 9.100 1,645,200 -0.16(-1.73%)
Jul 08, 2002 9.590 10.30 9.350 9.260 3,040,100 -0.09(-0.96%)
Jul 05, 2002 9.150 9.500 8.750 9.350 1,585,300 +0.64(+7.35%)
Jul 04, 2002 8.500 9.100 7.500 8.710 3,692,600 +0.00(+0.00%)
Jul 03, 2002 8.500 9.100 7.500 8.710 3,692,600 +0.21(+2.47%)
Jul 02, 2002 8.860 8.860 8.050 8.500 3,339,900 -0.36(-4.06%)
Jul 01, 2002 9.870 10.35 8.720 8.860 4,937,800 -0.60(-6.34%)
Jun 28, 2002 8.250 9.900 8.250 9.460 8,287,600 +1.35(+16.65%)
Jun 27, 2002 10.00 10.15 7.590 8.110 17,598,300 -1.39(-14.63%)
Jun 26, 2002 11.60 11.75 9.340 9.500 13,326,800 -3.45(-26.64%)
Jun 25, 2002 14.00 14.30 12.77 12.95 2,507,000 +0.13(+1.01%)
Jun 21, 2002 13.90 13.91 12.80 12.82 3,288,000 -1.08(-7.77%)
Jun 20, 2002 15.10 15.10 13.80 13.90 2,043,500 -1.20(-7.95%)
Jun 19, 2002 16.00 16.40 15.07 15.10 2,409,200 -0.90(-5.63%)
Jun 18, 2002 15.39 16.83 15.21 16.00 3,896,800 +0.61(+3.96%)
Jun 17, 2002 14.45 15.70 14.33 15.39 2,495,300 +1.11(+7.77%)
Jun 14, 2002 13.40 14.55 13.00 14.28 3,188,700 -0.15(-1.04%)
Jun 12, 2002 14.25 14.60 13.52 14.43 3,212,100 +0.28(+1.98%)
Jun 11, 2002 15.25 15.38 14.05 14.15 5,946,500 -0.24(-1.67%)
Jun 10, 2002 14.82 14.82 12.57 14.39 9,671,100 -0.43(-2.90%)
Jun 07, 2002 15.50 15.55 14.62 14.82 4,450,500 -1.40(-8.63%)
Jun 06, 2002 16.80 16.80 16.08 16.22 2,780,900 -0.53(-3.16%)
Jun 05, 2002 17.00 17.50 16.75 16.75 3,067,600 -1.87(-10.04%)
May 31, 2002 19.15 19.24 18.50 18.62 1,941,400 -1.70(-8.37%)
May 28, 2002 21.02 21.40 20.06 20.32 1,536,200 -0.52(-2.50%)
May 27, 2002 21.00 21.13 20.70 20.84 2,124,200 +0.00(+0.00%)
May 24, 2002 21.00 21.13 20.70 20.84 2,110,000 -0.16(-0.76%)
May 23, 2002 20.95 21.34 20.70 21.00 2,423,100 +0.17(+0.82%)
May 22, 2002 20.95 21.25 20.51 20.83 1,817,200 -0.12(-0.57%)
May 21, 2002 20.93 21.40 20.55 20.95 4,821,500 +0.30(+1.45%)
May 20, 2002 20.00 20.80 19.91 20.65 6,392,100 +1.30(+6.72%)
May 17, 2002 18.40 19.50 17.78 19.35 7,426,200 +1.15(+6.32%)
May 16, 2002 20.00 20.00 17.91 18.20 5,402,900 -1.80(-9.00%)
May 15, 2002 19.90 20.85 19.40 20.00 2,791,100 -0.35(-1.72%)
May 14, 2002 20.25 20.95 19.45 20.35 3,964,500 +0.10(+0.49%)
May 13, 2002 22.41 22.41 19.39 20.25 7,253,500 -2.15(-9.60%)
May 10, 2002 23.80 23.99 22.10 22.40 1,457,400 -1.45(-6.08%)
May 09, 2002 23.55 23.85 22.70 23.85 1,772,000 -0.04(-0.17%)
May 08, 2002 23.10 23.94 22.85 23.89 3,003,700 +1.57(+7.03%)
May 07, 2002 23.60 24.10 22.30 22.32 1,872,600 -1.02(-4.37%)
May 06, 2002 23.85 24.65 23.05 23.34 1,197,400 -0.32(-1.35%)
May 03, 2002 25.24 25.24 23.25 23.66 2,276,400 -1.53(-6.07%)
May 02, 2002 26.00 27.17 24.66 25.19 2,653,100 -0.61(-2.36%)
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.