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

Rb Global Inc (NY: RBA )

72.68 -0.81 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 7.020 7.026 7.014 7.020 144,781 +0.00(+0.07%)
Apr 29, 2004 6.969 7.015 6.957 7.015 143,944 +0.06(+0.86%)
Apr 28, 2004 6.855 6.956 6.847 6.956 245,207 +0.11(+1.61%)
Apr 27, 2004 6.859 6.868 6.829 6.846 341,449 -0.01(-0.19%)
Apr 26, 2004 6.841 6.930 6.822 6.859 307,136 +0.05(+0.70%)
Apr 23, 2004 6.930 6.930 6.799 6.811 153,149 -0.13(-1.84%)
Apr 22, 2004 6.966 6.976 6.938 6.939 83,688 -0.00(-0.03%)
Apr 21, 2004 7.038 7.049 6.940 6.941 192,483 -0.08(-1.12%)
Apr 20, 2004 6.924 7.080 6.908 7.020 245,207 +0.13(+1.82%)
Apr 19, 2004 6.870 6.930 6.842 6.895 234,327 +0.10(+1.50%)
Apr 16, 2004 6.768 6.811 6.757 6.793 155,660 +0.04(+0.55%)
Apr 15, 2004 6.772 6.772 6.751 6.756 92,894 +0.01(+0.21%)
Apr 14, 2004 6.850 6.856 6.739 6.742 314,668 -0.11(-1.67%)
Apr 13, 2004 6.871 6.877 6.854 6.856 134,738 -0.03(-0.50%)
Apr 12, 2004 6.903 6.922 6.889 6.891 169,887 -0.02(-0.35%)
Apr 08, 2004 6.953 6.953 6.907 6.915 90,383 -0.04(-0.55%)
Apr 07, 2004 6.930 6.975 6.930 6.953 179,930 +0.04(+0.59%)
Apr 06, 2004 6.836 6.978 6.835 6.913 204,199 +0.08(+1.10%)
Apr 05, 2004 6.823 6.841 6.815 6.837 150,639 +0.03(+0.47%)
Apr 02, 2004 6.799 6.841 6.799 6.805 173,235 +0.03(+0.37%)
Apr 01, 2004 6.744 6.859 6.744 6.780 225,958 +0.07(+0.98%)
Mar 31, 2004 6.748 6.751 6.674 6.714 198,341 -0.04(-0.62%)
Mar 30, 2004 6.604 6.811 6.590 6.756 425,974 +0.17(+2.58%)
Mar 29, 2004 6.548 6.604 6.529 6.586 187,462 +0.05(+0.80%)
Mar 26, 2004 6.518 6.582 6.505 6.534 197,504 +0.03(+0.51%)
Mar 25, 2004 6.629 6.629 6.457 6.500 200,015 -0.13(-1.95%)
Mar 24, 2004 6.596 6.662 6.584 6.629 200,015 +0.03(+0.42%)
Mar 23, 2004 6.632 6.642 6.599 6.602 174,908 -0.03(-0.45%)
Mar 22, 2004 6.542 6.695 6.542 6.632 312,994 +0.07(+1.04%)
Mar 19, 2004 6.535 6.572 6.535 6.564 236,838 +0.04(+0.60%)
Mar 18, 2004 6.524 6.543 6.512 6.524 153,986 -0.01(-0.18%)
Mar 17, 2004 6.512 6.570 6.512 6.536 324,711 +0.00(+0.00%)
Mar 16, 2004 6.533 6.568 6.512 6.536 230,980 +0.00(+0.07%)
Mar 15, 2004 6.480 6.549 6.467 6.531 244,370 +0.06(+0.89%)
Mar 12, 2004 6.430 6.476 6.388 6.474 272,824 +0.05(+0.71%)
Mar 11, 2004 6.329 6.452 6.329 6.429 268,640 +0.10(+1.51%)
Mar 10, 2004 6.414 6.414 6.272 6.333 554,854 -0.07(-1.08%)
Mar 09, 2004 6.572 6.572 6.333 6.402 666,997 -0.16(-2.39%)
Mar 08, 2004 6.681 6.682 6.558 6.559 237,675 -0.12(-1.82%)
Mar 05, 2004 6.402 6.733 6.341 6.681 667,834 +0.28(+4.35%)
Mar 04, 2004 6.460 6.466 6.400 6.402 511,336 -0.05(-0.78%)
Mar 03, 2004 6.590 6.590 6.452 6.452 733,111 -0.15(-2.26%)
Mar 02, 2004 6.572 6.769 6.572 6.602 869,523 +0.05(+0.82%)
Mar 01, 2004 6.454 6.566 6.448 6.548 456,939 +0.09(+1.46%)
Feb 27, 2004 6.546 6.564 6.449 6.454 366,555 -0.08(-1.23%)
Feb 26, 2004 6.452 6.595 6.452 6.534 507,989 +0.19(+2.94%)
Feb 25, 2004 6.368 6.390 6.347 6.347 311,321 -0.03(-0.41%)
Feb 24, 2004 6.307 6.399 6.303 6.374 432,669 +0.07(+1.12%)
Feb 23, 2004 6.288 6.315 6.288 6.303 104,610 +0.01(+0.09%)
Feb 20, 2004 6.297 6.311 6.267 6.297 156,497 -0.01(-0.19%)
Feb 19, 2004 6.319 6.333 6.303 6.309 301,278 +0.00(+0.02%)
Feb 18, 2004 6.333 6.333 6.297 6.308 253,576 -0.03(-0.40%)
Feb 17, 2004 6.327 6.333 6.321 6.333 282,030 +0.02(+0.28%)
Feb 13, 2004 6.333 6.333 6.309 6.315 164,029 -0.01(-0.13%)
Feb 12, 2004 6.333 6.339 6.321 6.323 271,150 -0.01(-0.15%)
Feb 11, 2004 6.381 6.381 6.332 6.333 348,144 -0.03(-0.54%)
Feb 10, 2004 6.359 6.381 6.359 6.368 598,372 +0.01(+0.13%)
Feb 09, 2004 6.363 6.393 6.343 6.359 271,987 +0.05(+0.87%)
Feb 06, 2004 6.266 6.333 6.258 6.304 157,334 +0.05(+0.78%)
Feb 05, 2004 6.255 6.255 6.214 6.255 268,640 +0.00(+0.00%)
Feb 04, 2004 6.418 6.418 6.255 6.255 143,107 -0.18(-2.86%)
Feb 03, 2004 6.524 6.524 6.436 6.439 483,719 -0.10(-1.48%)
Feb 02, 2004 6.351 6.633 6.344 6.536 940,658 +0.20(+3.11%)
Jan 30, 2004 6.303 6.357 6.285 6.339 305,463 +0.05(+0.72%)
Jan 29, 2004 6.202 6.294 6.193 6.294 542,301 +0.10(+1.68%)
Jan 28, 2004 6.243 6.247 6.184 6.190 742,316 -0.07(-1.16%)
Jan 27, 2004 6.196 6.363 6.196 6.263 3,457,171 +0.08(+1.29%)
Jan 26, 2004 6.094 6.186 6.094 6.182 100,426 +0.10(+1.63%)
Jan 23, 2004 6.033 6.088 6.004 6.083 595,862 +0.05(+0.91%)
Jan 22, 2004 6.052 6.052 6.019 6.028 71,972 -0.02(-0.39%)
Jan 21, 2004 6.064 6.105 6.052 6.052 76,156 +0.02(+0.30%)
Jan 20, 2004 6.029 6.046 6.014 6.034 217,590 +0.00(+0.08%)
Jan 16, 2004 6.076 6.136 6.028 6.029 148,128 -0.01(-0.16%)
Jan 15, 2004 6.058 6.058 6.034 6.039 89,546 -0.00(-0.02%)
Jan 14, 2004 6.038 6.064 6.032 6.040 201,689 +0.01(+0.24%)
Jan 13, 2004 6.016 6.028 5.998 6.026 135,575 +0.02(+0.36%)
Jan 12, 2004 5.986 6.016 5.976 6.004 206,710 +0.02(+0.30%)
Jan 09, 2004 6.064 6.064 5.986 5.986 396,683 -0.09(-1.49%)
Jan 08, 2004 6.123 6.123 6.077 6.077 52,723 -0.05(-0.74%)
Jan 07, 2004 6.237 6.237 6.116 6.123 84,525 -0.10(-1.65%)
Jan 06, 2004 6.271 6.271 6.225 6.225 15,063 -0.03(-0.53%)
Jan 05, 2004 6.297 6.301 6.252 6.259 89,546 -0.04(-0.61%)
Jan 02, 2004 6.333 6.333 6.291 6.297 25,943 -0.05(-0.75%)
Dec 31, 2003 6.243 6.345 6.243 6.345 60,255 +0.11(+1.69%)
Dec 30, 2003 6.246 6.246 6.246 6.240 6,695 +0.02(+0.29%)
Dec 29, 2003 6.200 6.234 6.193 6.222 25,106 +0.04(+0.66%)
Dec 26, 2003 6.129 6.184 6.129 6.181 92,894 +0.05(+0.84%)
Dec 24, 2003 6.113 6.130 6.113 6.130 25,943 +0.01(+0.10%)
Dec 23, 2003 6.125 6.136 6.116 6.124 33,475 -0.01(-0.10%)
Dec 22, 2003 6.123 6.135 6.123 6.130 63,603 +0.00(+0.06%)
Dec 19, 2003 6.123 6.160 6.123 6.126 45,191 +0.01(+0.20%)
Dec 18, 2003 6.148 6.212 6.114 6.114 187,462 -0.03(-0.54%)
Dec 17, 2003 6.018 6.148 6.018 6.148 126,369 +0.16(+2.69%)
Dec 16, 2003 5.927 5.992 5.927 5.986 76,156 +0.07(+1.11%)
Dec 15, 2003 5.845 5.975 5.845 5.921 121,348 +0.10(+1.77%)
Dec 12, 2003 5.736 5.818 5.736 5.818 61,929 +0.07(+1.29%)
Dec 11, 2003 5.725 5.747 5.724 5.744 1,149,043 +0.03(+0.54%)
Dec 10, 2003 5.742 5.742 5.713 5.713 159,008 -0.03(-0.60%)
Dec 09, 2003 5.734 5.747 5.726 5.747 51,886 +0.03(+0.50%)
Dec 08, 2003 5.737 5.737 5.719 5.719 75,319 +0.00(+0.08%)
Dec 05, 2003 5.721 5.722 5.721 5.714 142,270 -0.02(-0.40%)
Dec 04, 2003 5.759 5.759 5.736 5.737 114,653 -0.02(-0.41%)
Dec 03, 2003 5.700 5.770 5.700 5.761 220,937 +0.10(+1.82%)
Dec 02, 2003 5.684 5.684 5.659 5.658 117,163 -0.03(-0.46%)
Dec 01, 2003 5.700 5.700 5.684 5.684 118,837 +0.01(+0.13%)
Nov 28, 2003 5.687 5.696 5.676 5.677 32,638 -0.01(-0.17%)
Nov 26, 2003 5.699 5.699 5.687 5.687 66,950 -0.02(-0.27%)
Nov 25, 2003 5.700 5.700 5.695 5.702 24,269 -0.02(-0.27%)
Nov 24, 2003 5.688 5.736 5.688 5.718 45,191 +0.05(+0.84%)
Nov 21, 2003 5.652 5.675 5.652 5.670 61,092 +0.01(+0.13%)
Nov 20, 2003 5.597 5.663 5.593 5.663 101,263 +0.05(+0.83%)
Nov 19, 2003 5.652 5.652 5.540 5.616 153,149 -0.02(-0.40%)
Nov 18, 2003 5.654 5.654 5.635 5.639 104,610 -0.04(-0.65%)
Nov 17, 2003 5.670 5.676 5.647 5.676 92,894 -0.06(-1.00%)
Nov 14, 2003 5.736 5.736 5.722 5.733 10,879 -0.01(-0.15%)
Nov 13, 2003 5.747 5.798 5.742 5.742 52,723 -0.02(-0.31%)
Nov 12, 2003 5.724 5.883 5.724 5.759 112,142 +0.07(+1.22%)
Nov 11, 2003 5.694 5.696 5.689 5.690 189,136 +0.00(+0.04%)
Nov 10, 2003 5.598 5.684 5.598 5.688 221,774 +0.08(+1.38%)
Nov 07, 2003 5.500 5.633 5.500 5.610 140,596 +0.13(+2.40%)
Nov 06, 2003 5.373 5.430 5.373 5.479 215,079 +0.11(+1.98%)
Nov 05, 2003 5.485 5.449 5.370 5.372 280,356 -0.05(-0.99%)
Nov 04, 2003 5.485 5.485 5.425 5.426 54,397 -0.07(-1.28%)
Nov 03, 2003 5.568 5.568 5.497 5.497 123,022 +0.10(+1.79%)
Oct 31, 2003 5.353 5.400 5.353 5.400 45,191 +0.02(+0.42%)
Oct 30, 2003 5.357 5.377 5.357 5.377 66,113 +0.00(+0.00%)
Oct 29, 2003 5.376 5.395 5.372 5.377 94,568 +0.00(+0.00%)
Oct 28, 2003 5.353 5.377 5.329 5.377 164,866 -0.02(-0.42%)
Oct 27, 2003 5.425 5.425 5.400 5.400 11,716 -0.05(-0.86%)
Oct 24, 2003 5.446 5.446 5.446 5.446 2,510 +0.00(+0.04%)
Oct 23, 2003 5.535 5.538 5.444 5.444 70,298 -0.10(-1.85%)
Oct 22, 2003 5.577 5.577 5.547 5.547 11,716 -0.04(-0.64%)
Oct 21, 2003 5.505 5.592 5.518 5.583 87,036 +0.08(+1.41%)
Oct 20, 2003 5.290 5.491 5.290 5.505 150,639 +0.22(+4.16%)
Oct 17, 2003 5.276 5.314 5.276 5.285 35,986 -0.00(-0.07%)
Oct 16, 2003 5.287 5.289 5.287 5.289 51,886 -0.06(-1.21%)
Oct 15, 2003 5.419 5.485 5.345 5.353 128,880 -0.05(-0.99%)
Oct 14, 2003 5.258 5.405 5.258 5.407 72,808 +0.16(+2.96%)
Oct 13, 2003 5.250 5.283 5.249 5.252 87,036 +0.00(+0.09%)
Oct 10, 2003 5.255 5.287 5.240 5.247 133,064 +0.03(+0.48%)
Oct 09, 2003 5.198 5.286 5.174 5.222 310,484 +0.09(+1.75%)
Oct 08, 2003 5.054 5.161 5.054 5.132 552,344 +0.19(+3.84%)
Oct 07, 2003 4.872 4.942 4.881 4.942 46,028 +0.07(+1.45%)
Oct 06, 2003 4.924 4.935 4.870 4.872 50,213 -0.03(-0.66%)
Oct 03, 2003 4.929 4.929 4.929 4.904 47,702 -0.03(-0.61%)
Oct 02, 2003 4.947 4.947 4.934 4.934 15,900 +0.03(+0.71%)
Oct 01, 2003 4.947 4.947 4.893 4.899 72,808 -0.05(-1.09%)
Sep 30, 2003 5.007 5.019 4.939 4.953 131,390 -0.07(-1.31%)
Sep 29, 2003 5.019 5.019 5.013 5.019 78,667 +0.03(+0.57%)
Sep 26, 2003 5.031 5.031 4.968 4.990 97,915 -0.03(-0.57%)
Sep 25, 2003 5.090 5.090 5.019 5.019 35,986 -0.08(-1.64%)
Sep 24, 2003 5.127 5.138 5.102 5.102 66,950 -0.04(-0.70%)
Sep 23, 2003 5.138 5.138 5.138 5.138 41,007 +0.00(+0.00%)
Sep 22, 2003 5.150 5.150 5.114 5.138 56,908 +0.00(+0.00%)
Sep 19, 2003 5.132 5.138 5.132 5.138 41,844 +0.00(+0.00%)
Sep 18, 2003 5.114 5.137 5.114 5.138 60,255 +0.00(+0.02%)
Sep 17, 2003 5.151 5.156 5.133 5.137 23,432 -0.02(-0.44%)
Sep 16, 2003 5.186 5.186 5.126 5.160 44,354 -0.08(-1.53%)
Sep 15, 2003 5.258 5.258 5.222 5.240 56,908 -0.02(-0.41%)
Sep 12, 2003 5.204 5.264 5.176 5.261 48,539 +0.07(+1.33%)
Sep 11, 2003 5.186 5.258 5.180 5.192 60,255 +0.02(+0.35%)
Sep 10, 2003 5.180 5.234 5.174 5.174 77,830 -0.02(-0.35%)
Sep 09, 2003 5.186 5.192 5.168 5.192 71,972 +0.01(+0.23%)
Sep 08, 2003 5.162 5.197 5.154 5.180 1,159,922 +0.05(+0.93%)
Sep 05, 2003 5.240 5.240 5.090 5.132 100,426 -0.13(-2.50%)
Sep 04, 2003 5.232 5.281 5.222 5.264 116,327 +0.05(+1.03%)
Sep 03, 2003 5.192 5.244 5.163 5.210 115,490 -0.01(-0.23%)
Sep 02, 2003 5.048 5.222 5.048 5.222 76,993 +0.16(+3.19%)
Aug 29, 2003 5.037 5.066 5.019 5.060 106,284 +0.11(+2.29%)
Aug 28, 2003 4.817 4.947 4.756 4.947 379,945 +0.13(+2.70%)
Aug 27, 2003 4.839 4.839 4.815 4.817 50,213 -0.05(-1.08%)
Aug 26, 2003 4.899 4.912 4.738 4.869 400,867 -0.01(-0.29%)
Aug 25, 2003 5.001 5.001 4.850 4.884 96,241 -0.14(-2.69%)
Aug 22, 2003 5.137 5.137 5.017 5.019 102,099 -0.10(-1.87%)
Aug 21, 2003 5.150 5.150 5.114 5.114 10,042 -0.04(-0.86%)
Aug 20, 2003 5.162 5.192 5.144 5.158 119,674 +0.01(+0.16%)
Aug 19, 2003 5.234 5.276 5.132 5.150 250,228 -0.07(-1.26%)
Aug 18, 2003 5.150 5.246 5.150 5.216 62,766 +0.05(+0.92%)
Aug 15, 2003 5.198 5.198 5.157 5.168 15,900 -0.04(-0.76%)
Aug 14, 2003 5.108 5.217 5.108 5.207 298,767 +0.10(+2.04%)
Aug 13, 2003 5.019 5.109 5.019 5.103 228,469 +0.10(+1.93%)
Aug 12, 2003 4.912 5.007 4.899 5.007 207,547 +0.08(+1.58%)
Aug 11, 2003 4.899 4.953 4.899 4.929 550,670 +0.03(+0.66%)
Aug 08, 2003 4.762 4.915 4.762 4.897 314,668 +0.14(+2.96%)
Aug 07, 2003 4.648 4.756 4.648 4.756 121,348 +0.12(+2.58%)
Aug 06, 2003 4.617 4.636 4.606 4.636 15,063 +0.02(+0.41%)
Aug 05, 2003 4.648 4.648 4.617 4.617 12,553 -0.04(-0.92%)
Aug 04, 2003 4.696 4.696 4.660 4.660 26,780 -0.04(-0.91%)
Aug 01, 2003 4.700 4.704 4.690 4.703 67,787 +0.00(+0.08%)
Jul 31, 2003 4.713 4.714 4.700 4.700 13,390 -0.00(-0.03%)
Jul 30, 2003 4.702 4.709 4.701 4.701 5,858 -0.02(-0.40%)
Jul 29, 2003 4.714 4.720 4.690 4.720 190,809 +0.00(+0.00%)
Jul 28, 2003 4.606 4.720 4.588 4.720 178,256 +0.11(+2.33%)
Jul 25, 2003 4.617 4.617 4.612 4.612 68,624 -0.01(-0.13%)
Jul 24, 2003 4.594 4.624 4.594 4.618 44,354 +0.04(+0.97%)
Jul 23, 2003 4.566 4.574 4.554 4.574 19,248 +0.01(+0.18%)
Jul 22, 2003 4.578 4.578 4.565 4.566 19,248 -0.01(-0.24%)
Jul 21, 2003 4.577 4.577 4.577 4.577 836 +0.00(+0.00%)
Jul 18, 2003 4.602 4.602 4.577 4.577 61,929 -0.03(-0.65%)
Jul 17, 2003 4.606 4.606 4.606 4.606 836 +0.00(+0.00%)
Jul 16, 2003 4.659 4.659 4.606 4.606 16,737 -0.05(-1.03%)
Jul 15, 2003 4.672 4.672 4.636 4.654 28,454 -0.02(-0.38%)
Jul 14, 2003 4.630 4.708 4.618 4.672 69,461 +0.02(+0.41%)
Jul 11, 2003 4.641 4.653 4.600 4.653 174,908 +0.01(+0.26%)
Jul 10, 2003 4.683 4.683 4.641 4.641 46,028 -0.04(-0.92%)
Jul 09, 2003 4.720 4.720 4.684 4.684 9,205 -0.04(-0.88%)
Jul 08, 2003 4.744 4.744 4.702 4.726 76,156 -0.03(-0.63%)
Jul 07, 2003 4.720 4.756 4.715 4.756 113,816 +0.02(+0.51%)
Jul 03, 2003 4.737 4.780 4.732 4.732 46,865 +0.01(+0.25%)
Jul 02, 2003 4.616 4.720 4.616 4.720 55,234 +0.11(+2.46%)
Jul 01, 2003 4.602 4.616 4.600 4.606 35,149 +0.00(+0.10%)
Jun 30, 2003 4.624 4.624 4.561 4.602 131,390 -0.04(-0.80%)
Jun 27, 2003 4.648 4.659 4.639 4.639 7,531 +0.00(+0.05%)
Jun 26, 2003 4.648 4.653 4.588 4.636 56,908 -0.04(-0.89%)
Jun 25, 2003 4.750 4.750 4.678 4.678 45,191 -0.06(-1.26%)
Jun 24, 2003 4.660 4.815 4.660 4.738 217,590 +0.08(+1.80%)
Jun 23, 2003 4.624 4.660 4.624 4.654 53,560 +0.03(+0.65%)
Jun 20, 2003 4.660 4.660 4.577 4.624 108,795 -0.03(-0.74%)
Jun 19, 2003 4.738 4.738 4.659 4.659 98,752 -0.10(-2.04%)
Jun 18, 2003 4.658 4.780 4.655 4.756 263,618 +0.10(+2.13%)
Jun 17, 2003 4.579 4.660 4.579 4.657 158,171 +0.09(+1.88%)
Jun 16, 2003 4.551 4.597 4.551 4.571 48,539 +0.01(+0.21%)
Jun 13, 2003 4.541 4.578 4.523 4.561 41,844 +0.01(+0.18%)
Jun 12, 2003 4.511 4.557 4.511 4.553 153,986 +0.06(+1.33%)
Jun 11, 2003 4.408 4.493 4.408 4.493 133,064 +0.08(+1.90%)
Jun 10, 2003 4.367 4.409 4.349 4.409 82,851 +0.06(+1.37%)
Jun 09, 2003 4.505 4.523 4.349 4.349 103,773 -0.14(-3.19%)
Jun 06, 2003 4.462 4.533 4.462 4.493 52,723 +0.04(+0.97%)
Jun 05, 2003 4.459 4.469 4.445 4.450 117,163 -0.02(-0.48%)
Jun 04, 2003 4.409 4.477 4.402 4.471 232,654 +0.09(+1.96%)
Jun 03, 2003 4.373 4.404 4.363 4.385 137,249 +0.00(+0.00%)
Jun 02, 2003 4.305 4.385 4.296 4.385 1,453,669 +0.08(+1.86%)
May 30, 2003 4.302 4.305 4.281 4.305 130,554 +0.00(+0.08%)
May 29, 2003 4.162 4.302 4.162 4.302 296,257 +0.14(+3.33%)
May 28, 2003 4.213 4.213 4.101 4.163 275,335 -0.08(-1.86%)
May 27, 2003 4.338 4.351 4.242 4.242 66,950 -0.11(-2.58%)
May 23, 2003 4.361 4.363 4.330 4.354 291,235 -0.01(-0.16%)
May 22, 2003 4.373 4.403 4.360 4.361 95,404 -0.00(-0.11%)
May 21, 2003 4.426 4.457 4.355 4.366 148,128 -0.06(-1.27%)
May 20, 2003 4.457 4.457 4.412 4.422 15,900 -0.06(-1.31%)
May 19, 2003 4.444 4.481 4.444 4.481 71,972 +0.03(+0.56%)
May 16, 2003 4.457 4.469 4.451 4.456 190,809 +0.00(+0.08%)
May 15, 2003 4.457 4.475 4.445 4.452 214,242 +0.01(+0.21%)
May 14, 2003 4.451 4.451 4.437 4.443 143,107 +0.00(+0.00%)
May 13, 2003 4.445 4.457 4.409 4.443 365,718 -0.01(-0.19%)
May 12, 2003 4.464 4.464 4.449 4.451 257,760 -0.01(-0.27%)
May 09, 2003 4.481 4.481 4.420 4.463 293,746 +0.00(+0.03%)
May 08, 2003 4.470 4.470 4.415 4.462 133,901 -0.01(-0.16%)
May 07, 2003 4.541 4.618 4.445 4.469 215,916 -0.07(-1.55%)
May 06, 2003 4.302 4.539 4.278 4.539 897,140 +0.40(+9.54%)
May 05, 2003 4.152 4.152 4.130 4.144 44,354 -0.01(-0.26%)
May 02, 2003 4.063 4.164 4.063 4.155 270,313 +0.05(+1.19%)
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.