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

Qualcomm, Inc. (NQ: QCOM )

165.66 +2.36 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 28, 2004 11.58 11.65 11.49 11.62 14,167,651 +0.05(+0.40%)
May 27, 2004 11.61 11.65 11.48 11.57 24,037,762 +0.04(+0.35%)
May 26, 2004 11.56 11.60 11.46 11.53 21,345,416 -0.06(-0.49%)
May 25, 2004 11.35 11.63 11.29 11.59 33,673,244 +0.23(+2.06%)
May 24, 2004 11.36 11.48 11.32 11.36 23,778,600 +0.03(+0.23%)
May 21, 2004 11.22 11.33 11.17 11.33 22,062,586 +0.21(+1.87%)
May 20, 2004 11.05 11.22 11.04 11.12 20,825,648 +0.11(+1.01%)
May 19, 2004 11.20 11.32 10.99 11.01 32,734,140 -0.08(-0.72%)
May 18, 2004 10.95 11.12 10.92 11.09 19,638,348 +0.25(+2.33%)
May 17, 2004 10.77 10.94 10.71 10.84 25,285,090 -0.19(-1.71%)
May 14, 2004 11.19 11.29 11.01 11.03 23,576,868 -0.14(-1.27%)
May 13, 2004 10.97 11.18 10.97 11.17 27,861,132 +0.10(+0.89%)
May 12, 2004 11.18 11.22 10.80 11.07 50,381,148 -0.14(-1.27%)
May 11, 2004 11.07 11.29 11.06 11.21 27,993,022 +0.19(+1.71%)
May 10, 2004 10.82 11.08 10.79 11.02 33,174,830 +0.07(+0.60%)
May 07, 2004 11.01 11.17 10.95 10.96 23,826,218 -0.11(-1.03%)
May 06, 2004 11.15 11.20 10.95 11.07 21,140,220 -0.19(-1.69%)
May 05, 2004 11.16 11.34 11.07 11.26 20,545,128 +0.06(+0.56%)
May 04, 2004 11.04 11.41 11.00 11.20 26,970,224 +0.12(+1.05%)
May 03, 2004 10.84 11.12 10.80 11.08 23,348,586 +0.26(+2.43%)
Apr 30, 2004 11.13 11.19 10.75 10.82 33,397,918 -0.34(-3.03%)
Apr 29, 2004 11.24 11.47 10.96 11.16 27,194,756 -0.12(-1.07%)
Apr 28, 2004 11.42 11.44 11.14 11.28 26,023,618 -0.12(-1.06%)
Apr 27, 2004 11.51 11.58 11.36 11.40 22,624,778 -0.06(-0.51%)
Apr 26, 2004 11.51 11.62 11.41 11.46 17,187,558 -0.14(-1.24%)
Apr 23, 2004 11.78 11.80 11.52 11.60 27,519,142 -0.16(-1.33%)
Apr 22, 2004 11.68 11.95 11.50 11.76 39,874,096 +0.35(+3.10%)
Apr 21, 2004 11.42 11.54 11.28 11.41 36,393,296 +0.24(+2.19%)
Apr 20, 2004 11.55 11.57 11.15 11.16 22,520,306 -0.37(-3.24%)
Apr 19, 2004 11.20 11.55 11.20 11.54 20,079,906 +0.30(+2.67%)
Apr 16, 2004 11.50 11.51 11.22 11.24 26,179,172 -0.20(-1.79%)
Apr 15, 2004 11.73 11.73 11.36 11.44 21,419,296 -0.23(-1.93%)
Apr 14, 2004 11.52 11.74 11.48 11.67 16,967,934 +0.03(+0.28%)
Apr 13, 2004 11.84 11.84 11.57 11.63 17,917,428 -0.17(-1.48%)
Apr 12, 2004 11.68 11.84 11.66 11.81 14,865,196 +0.14(+1.16%)
Apr 08, 2004 11.95 12.02 11.56 11.67 27,374,552 -0.19(-1.56%)
Apr 07, 2004 11.86 11.96 11.77 11.86 19,624,784 +0.02(+0.21%)
Apr 06, 2004 11.71 11.91 11.69 11.83 25,180,040 -0.15(-1.27%)
Apr 05, 2004 11.73 11.99 11.72 11.99 22,846,422 +0.17(+1.41%)
Apr 02, 2004 11.75 11.84 11.49 11.82 27,919,140 +0.34(+2.93%)
Apr 01, 2004 11.35 11.49 11.30 11.48 25,970,516 +0.00(+0.00%)
Mar 31, 2004 11.28 11.60 11.27 11.48 30,784,936 +0.12(+1.08%)
Mar 30, 2004 11.30 11.40 11.25 11.36 21,197,940 -0.01(-0.05%)
Mar 29, 2004 10.96 11.42 10.89 11.37 45,857,060 +0.67(+6.23%)
Mar 26, 2004 10.81 10.84 10.70 10.70 20,933,294 -0.20(-1.84%)
Mar 25, 2004 10.89 10.93 10.72 10.90 30,337,896 +0.12(+1.14%)
Mar 24, 2004 10.67 10.84 10.62 10.78 25,037,760 +0.11(+1.01%)
Mar 23, 2004 10.86 10.91 10.60 10.67 32,590,706 -0.12(-1.16%)
Mar 22, 2004 10.97 11.08 10.65 10.80 39,914,788 -0.36(-3.19%)
Mar 19, 2004 11.21 11.31 11.15 11.15 23,644,690 -0.08(-0.72%)
Mar 18, 2004 11.21 11.29 11.01 11.23 30,385,802 +0.02(+0.17%)
Mar 17, 2004 11.22 11.27 11.13 11.21 23,272,974 +0.10(+0.92%)
Mar 16, 2004 10.89 11.15 10.89 11.11 29,918,560 +0.23(+2.08%)
Mar 15, 2004 10.84 11.06 10.79 10.88 33,253,042 -0.03(-0.32%)
Mar 12, 2004 10.79 10.96 10.75 10.92 24,396,204 +0.21(+2.01%)
Mar 11, 2004 10.84 10.99 10.68 10.70 32,427,646 -0.30(-2.71%)
Mar 10, 2004 11.05 11.10 10.96 11.00 29,374,838 -0.04(-0.39%)
Mar 09, 2004 10.97 11.08 10.90 11.04 25,208,324 +0.02(+0.20%)
Mar 08, 2004 11.04 11.18 10.98 11.02 32,178,874 -0.04(-0.41%)
Mar 05, 2004 10.86 11.17 10.84 11.07 42,052,448 +0.23(+2.09%)
Mar 04, 2004 10.67 10.88 10.67 10.84 17,021,326 +0.14(+1.31%)
Mar 03, 2004 10.74 10.83 10.64 10.70 25,768,784 -0.04(-0.40%)
Mar 02, 2004 10.91 10.94 10.74 10.74 21,649,022 -0.13(-1.18%)
Mar 01, 2004 10.98 11.08 10.83 10.87 27,846,702 -0.06(-0.54%)
Feb 27, 2004 11.07 11.09 10.83 10.93 27,045,260 -0.11(-0.96%)
Feb 26, 2004 10.74 11.05 10.73 11.04 28,750,020 +0.28(+2.61%)
Feb 25, 2004 10.57 10.79 10.55 10.76 25,369,650 +0.17(+1.64%)
Feb 24, 2004 10.74 10.77 10.50 10.58 36,174,536 -0.23(-2.16%)
Feb 23, 2004 10.91 11.03 10.63 10.82 80,299,128 +0.52(+5.10%)
Feb 20, 2004 10.18 10.36 10.06 10.29 24,964,746 +0.11(+1.04%)
Feb 19, 2004 10.32 10.38 10.18 10.19 23,377,158 -0.05(-0.46%)
Feb 18, 2004 10.23 10.30 10.08 10.23 19,851,046 -0.08(-0.82%)
Feb 17, 2004 10.06 10.39 10.05 10.32 22,825,644 +0.32(+3.22%)
Feb 13, 2004 10.14 10.27 9.922 9.995 19,070,960 -0.16(-1.59%)
Feb 12, 2004 10.23 10.34 10.15 10.16 14,903,003 -0.13(-1.28%)
Feb 11, 2004 10.05 10.31 10.00 10.29 22,079,902 +0.22(+2.22%)
Feb 10, 2004 9.884 10.09 9.877 10.06 15,174,287 +0.16(+1.63%)
Feb 09, 2004 9.960 10.01 9.875 9.903 14,454,230 -0.09(-0.92%)
Feb 06, 2004 9.951 10.02 9.835 9.995 21,284,232 +0.14(+1.46%)
Feb 05, 2004 9.792 9.901 9.635 9.851 19,361,292 +0.08(+0.83%)
Feb 04, 2004 9.908 9.941 9.719 9.770 20,342,820 -0.18(-1.83%)
Feb 03, 2004 9.941 10.07 9.860 9.951 16,608,339 -0.02(-0.21%)
Feb 02, 2004 10.11 10.19 9.902 9.972 23,958,398 -0.18(-1.79%)
Jan 30, 2004 9.948 10.20 9.927 10.15 24,651,902 +0.19(+1.86%)
Jan 29, 2004 9.851 9.997 9.711 9.969 31,770,504 +0.17(+1.73%)
Jan 28, 2004 9.936 10.10 9.766 9.799 26,019,288 -0.09(-0.95%)
Jan 27, 2004 10.14 10.22 9.860 9.893 20,152,922 -0.23(-2.31%)
Jan 26, 2004 9.778 10.14 9.771 10.13 19,573,124 +0.26(+2.67%)
Jan 23, 2004 9.957 10.07 9.737 9.863 21,582,644 -0.03(-0.32%)
Jan 22, 2004 10.04 10.10 9.846 9.894 32,129,812 -0.29(-2.82%)
Jan 21, 2004 10.07 10.26 9.877 10.18 32,443,808 -0.02(-0.19%)
Jan 20, 2004 10.34 10.35 10.10 10.20 26,493,170 -0.14(-1.32%)
Jan 16, 2004 10.33 10.39 10.21 10.34 31,513,940 -0.04(-0.42%)
Jan 15, 2004 10.19 10.52 10.15 10.38 29,051,312 -0.03(-0.32%)
Jan 14, 2004 10.35 10.46 10.29 10.41 21,490,044 +0.12(+1.13%)
Jan 13, 2004 10.43 10.51 10.19 10.30 28,543,206 -0.11(-1.08%)
Jan 12, 2004 10.20 10.45 10.14 10.41 26,284,016 +0.19(+1.90%)
Jan 09, 2004 10.09 10.39 10.09 10.22 34,432,348 +0.00(+0.03%)
Jan 08, 2004 9.920 10.30 9.868 10.21 54,884,424 +0.55(+5.72%)
Jan 07, 2004 9.356 9.742 9.343 9.660 29,291,784 +0.27(+2.82%)
Jan 06, 2004 9.437 9.498 9.312 9.395 23,333,868 -0.09(-0.95%)
Jan 05, 2004 9.269 9.510 9.255 9.485 22,954,070 +0.20(+2.11%)
Jan 02, 2004 9.359 9.527 9.239 9.290 19,776,010 -0.05(-0.57%)
Dec 31, 2003 9.461 9.494 9.286 9.343 14,315,702 -0.08(-0.83%)
Dec 30, 2003 9.438 9.491 9.361 9.421 17,532,508 -0.08(-0.80%)
Dec 29, 2003 9.148 9.503 9.148 9.498 20,578,358 +0.31(+3.38%)
Dec 26, 2003 9.170 9.250 9.127 9.187 5,639,320 +0.03(+0.36%)
Dec 24, 2003 9.248 9.248 9.103 9.155 7,923,907 -0.12(-1.27%)
Dec 23, 2003 9.078 9.293 9.030 9.272 29,266,356 +0.22(+2.43%)
Dec 22, 2003 8.818 9.064 8.799 9.052 21,949,790 +0.21(+2.39%)
Dec 19, 2003 8.961 8.961 8.749 8.841 32,115,104 -0.08(-0.87%)
Dec 18, 2003 8.533 8.981 8.533 8.919 44,893,808 +0.37(+4.38%)
Dec 17, 2003 8.576 8.721 8.488 8.545 21,630,786 -0.08(-0.94%)
Dec 16, 2003 8.628 8.701 8.446 8.626 29,555,912 -0.05(-0.56%)
Dec 15, 2003 8.999 9.009 8.642 8.675 35,803,876 -0.16(-1.82%)
Dec 12, 2003 8.694 8.863 8.611 8.836 30,578,510 +0.15(+1.72%)
Dec 11, 2003 8.479 8.740 8.378 8.687 32,096,622 +0.24(+2.85%)
Dec 10, 2003 8.380 8.508 8.349 8.446 22,950,438 +0.05(+0.64%)
Dec 09, 2003 8.519 8.548 8.387 8.392 30,535,926 -0.14(-1.58%)
Dec 08, 2003 8.505 8.567 8.460 8.527 25,648,378 -0.05(-0.53%)
Dec 05, 2003 8.507 8.661 8.351 8.572 43,005,044 +0.07(+0.77%)
Dec 04, 2003 8.255 8.555 8.235 8.507 86,009,664 +0.80(+10.41%)
Dec 03, 2003 7.843 7.914 7.670 7.704 27,161,580 -0.07(-0.96%)
Dec 02, 2003 7.900 7.966 7.751 7.779 21,881,278 -0.12(-1.54%)
Dec 01, 2003 7.781 7.926 7.758 7.900 22,492,496 +0.18(+2.36%)
Nov 28, 2003 7.746 7.762 7.646 7.718 7,944,738 +0.02(+0.20%)
Nov 26, 2003 7.940 7.961 7.633 7.703 24,768,980 -0.19(-2.46%)
Nov 25, 2003 7.822 8.009 7.654 7.897 23,333,504 +0.07(+0.86%)
Nov 24, 2003 7.701 7.871 7.628 7.829 30,234,488 +0.21(+2.82%)
Nov 21, 2003 7.756 7.814 7.564 7.614 31,010,572 -0.14(-1.83%)
Nov 20, 2003 7.893 7.942 7.727 7.756 23,642,040 -0.22(-2.74%)
Nov 19, 2003 7.849 8.049 7.840 7.975 18,622,180 +0.10(+1.32%)
Nov 18, 2003 8.160 8.195 7.853 7.871 25,061,336 -0.22(-2.76%)
Nov 17, 2003 8.101 8.172 8.037 8.094 21,321,632 -0.12(-1.43%)
Nov 14, 2003 8.292 8.425 8.153 8.212 21,040,178 -0.05(-0.63%)
Nov 13, 2003 8.207 8.313 8.177 8.264 13,461,378 -0.02(-0.23%)
Nov 12, 2003 8.139 8.316 8.093 8.283 19,620,902 +0.24(+2.99%)
Nov 11, 2003 8.056 8.162 7.995 8.042 14,024,693 -0.05(-0.62%)
Nov 10, 2003 8.283 8.295 8.060 8.093 20,235,798 -0.23(-2.77%)
Nov 07, 2003 8.129 8.434 8.115 8.323 39,995,324 +0.24(+2.96%)
Nov 06, 2003 8.193 8.210 7.962 8.084 37,278,836 +0.01(+0.15%)
Nov 05, 2003 8.151 8.231 7.957 8.072 38,899,824 -0.13(-1.54%)
Nov 04, 2003 8.271 8.290 8.143 8.198 22,884,116 -0.15(-1.83%)
Nov 03, 2003 8.228 8.425 8.220 8.351 21,083,004 +0.12(+1.50%)
Oct 31, 2003 8.307 8.340 8.188 8.228 24,526,570 -0.08(-0.96%)
Oct 30, 2003 8.233 8.420 8.229 8.307 23,770,966 +0.07(+0.90%)
Oct 29, 2003 8.160 8.252 8.037 8.233 27,060,380 +0.09(+1.11%)
Oct 28, 2003 7.756 8.176 7.708 8.143 41,564,840 +0.48(+6.24%)
Oct 27, 2003 7.692 7.796 7.652 7.665 17,822,766 +0.01(+0.09%)
Oct 24, 2003 7.562 7.665 7.398 7.658 18,548,018 +0.06(+0.75%)
Oct 23, 2003 7.516 7.682 7.476 7.600 21,442,384 -0.02(-0.32%)
Oct 22, 2003 7.747 7.821 7.618 7.625 19,629,402 -0.23(-2.91%)
Oct 21, 2003 7.789 7.909 7.730 7.853 25,917,188 +0.14(+1.87%)
Oct 20, 2003 7.524 7.722 7.519 7.710 19,885,722 +0.21(+2.87%)
Oct 17, 2003 7.793 7.796 7.488 7.495 27,101,140 -0.25(-3.18%)
Oct 16, 2003 7.644 7.819 7.509 7.741 25,061,044 +0.10(+1.27%)
Oct 15, 2003 7.796 7.798 7.614 7.644 21,538,044 -0.08(-1.08%)
Oct 14, 2003 7.712 7.774 7.672 7.727 19,064,534 -0.06(-0.71%)
Oct 13, 2003 7.760 7.853 7.743 7.782 21,801,362 +0.11(+1.38%)
Oct 10, 2003 7.557 7.687 7.554 7.677 23,094,130 +0.11(+1.49%)
Oct 09, 2003 7.616 7.715 7.476 7.564 32,291,080 +0.07(+0.95%)
Oct 08, 2003 7.599 7.647 7.419 7.493 23,626,606 -0.09(-1.17%)
Oct 07, 2003 7.613 7.613 7.372 7.581 28,113,796 -0.03(-0.39%)
Oct 06, 2003 7.580 7.649 7.555 7.611 12,175,510 -0.01(-0.14%)
Oct 03, 2003 7.599 7.668 7.528 7.621 23,052,188 +0.17(+2.33%)
Oct 02, 2003 7.431 7.486 7.334 7.448 23,173,202 +0.11(+1.51%)
Oct 01, 2003 7.270 7.356 7.103 7.337 34,168,412 +0.12(+1.63%)
Sep 30, 2003 7.384 7.436 7.209 7.219 28,748,998 -0.29(-3.85%)
Sep 29, 2003 7.292 7.516 7.251 7.509 28,976,804 +0.29(+4.06%)
Sep 26, 2003 7.394 7.510 7.209 7.216 29,766,972 -0.21(-2.89%)
Sep 25, 2003 7.483 7.684 7.405 7.431 24,034,894 -0.09(-1.15%)
Sep 24, 2003 7.758 7.775 7.488 7.517 25,663,906 -0.24(-3.10%)
Sep 23, 2003 7.810 7.840 7.681 7.758 31,683,016 +0.03(+0.36%)
Sep 22, 2003 7.677 7.845 7.668 7.730 28,013,790 -0.07(-0.95%)
Sep 19, 2003 7.907 7.928 7.749 7.805 33,148,650 -0.12(-1.49%)
Sep 18, 2003 7.651 7.978 7.651 7.923 40,491,168 +0.26(+3.37%)
Sep 17, 2003 7.755 7.801 7.604 7.665 32,246,734 -0.11(-1.45%)
Sep 16, 2003 7.380 7.793 7.342 7.777 60,872,396 +0.25(+3.31%)
Sep 15, 2003 7.389 7.571 7.341 7.528 45,249,844 +0.11(+1.47%)
Sep 12, 2003 7.311 7.441 7.277 7.419 43,577,120 +0.32(+4.44%)
Sep 11, 2003 7.070 7.173 7.017 7.103 25,302,118 +0.07(+0.94%)
Sep 10, 2003 7.129 7.231 7.036 7.037 20,247,004 -0.21(-2.87%)
Sep 09, 2003 7.306 7.312 7.103 7.245 26,860,556 -0.11(-1.55%)
Sep 08, 2003 7.121 7.393 7.119 7.360 29,519,138 +0.22(+3.11%)
Sep 05, 2003 7.100 7.254 7.096 7.138 37,302,672 +0.02(+0.24%)
Sep 04, 2003 6.977 7.133 6.958 7.121 36,973,960 +0.13(+1.81%)
Sep 03, 2003 7.154 7.173 6.959 6.994 35,004,552 -0.15(-2.04%)
Sep 02, 2003 7.136 7.166 7.006 7.140 33,223,604 -0.02(-0.29%)
Aug 29, 2003 7.074 7.205 7.060 7.160 26,942,808 +0.06(+0.88%)
Aug 28, 2003 7.105 7.143 6.989 7.098 31,074,980 -0.01(-0.07%)
Aug 27, 2003 6.838 7.114 6.800 7.103 55,784,600 +0.24(+3.54%)
Aug 26, 2003 6.681 6.871 6.594 6.861 34,637,744 +0.11(+1.59%)
Aug 25, 2003 6.694 6.765 6.682 6.753 17,287,126 +0.02(+0.28%)
Aug 22, 2003 6.774 6.861 6.722 6.734 48,444,356 +0.04(+0.60%)
Aug 21, 2003 6.753 6.764 6.582 6.694 24,543,100 +0.00(+0.00%)
Aug 20, 2003 6.578 6.741 6.568 6.694 26,611,206 -0.01(-0.10%)
Aug 19, 2003 6.772 6.840 6.584 6.701 26,554,930 -0.07(-1.10%)
Aug 18, 2003 6.616 6.779 6.611 6.776 22,911,070 +0.13(+1.96%)
Aug 15, 2003 6.642 6.670 6.558 6.646 12,002,287 -0.00(-0.05%)
Aug 14, 2003 6.504 6.660 6.441 6.649 35,112,488 +0.10(+1.45%)
Aug 13, 2003 6.428 6.568 6.318 6.554 40,648,120 +0.19(+2.91%)
Aug 12, 2003 6.237 6.402 6.194 6.369 25,835,162 +0.15(+2.45%)
Aug 11, 2003 6.092 6.345 6.090 6.216 26,575,998 +0.09(+1.47%)
Aug 08, 2003 6.334 6.374 6.086 6.126 29,809,180 -0.18(-2.88%)
Aug 07, 2003 6.263 6.428 6.247 6.308 27,602,836 -0.01(-0.16%)
Aug 06, 2003 6.254 6.448 6.220 6.318 28,040,352 +0.08(+1.25%)
Aug 05, 2003 6.480 6.481 6.228 6.240 23,747,432 -0.24(-3.64%)
Aug 04, 2003 6.261 6.547 6.261 6.476 28,085,374 +0.15(+2.41%)
Aug 01, 2003 6.490 6.506 6.315 6.324 24,393,894 -0.17(-2.61%)
Jul 31, 2003 6.512 6.609 6.483 6.493 26,324,338 +0.02(+0.37%)
Jul 30, 2003 6.604 6.660 6.414 6.469 19,367,352 -0.14(-2.07%)
Jul 29, 2003 6.689 6.757 6.474 6.606 26,612,072 -0.08(-1.27%)
Jul 28, 2003 6.622 6.712 6.596 6.691 33,362,132 +0.13(+2.03%)
Jul 25, 2003 6.452 6.582 6.317 6.558 23,879,898 +0.11(+1.72%)
Jul 24, 2003 6.338 6.545 6.298 6.447 45,541,620 +0.17(+2.65%)
Jul 23, 2003 6.266 6.329 6.133 6.280 28,556,658 +0.00(+0.03%)
Jul 22, 2003 6.133 6.388 6.100 6.279 34,301,812 +0.22(+3.57%)
Jul 21, 2003 6.218 6.218 5.948 6.062 28,633,426 -0.09(-1.41%)
Jul 18, 2003 6.194 6.237 6.109 6.149 22,305,298 -0.03(-0.56%)
Jul 17, 2003 6.294 6.303 6.159 6.183 44,440,032 -0.28(-4.37%)
Jul 16, 2003 6.582 6.603 6.410 6.466 25,550,026 -0.08(-1.27%)
Jul 15, 2003 6.682 6.708 6.478 6.549 32,862,278 -0.10(-1.49%)
Jul 14, 2003 6.741 6.854 6.603 6.648 32,898,930 -0.05(-0.70%)
Jul 11, 2003 6.620 6.764 6.613 6.694 20,562,156 +0.08(+1.26%)
Jul 10, 2003 6.722 6.755 6.547 6.611 31,753,478 -0.16(-2.40%)
Jul 09, 2003 6.819 6.914 6.679 6.774 26,393,314 -0.07(-0.99%)
Jul 08, 2003 6.812 6.868 6.745 6.842 36,015,520 -0.07(-0.98%)
Jul 07, 2003 6.551 6.926 6.551 6.909 63,127,736 +0.42(+6.46%)
Jul 03, 2003 6.454 6.556 6.372 6.490 19,925,216 -0.05(-0.74%)
Jul 02, 2003 6.265 6.540 6.249 6.538 33,835,436 +0.29(+4.72%)
Jul 01, 2003 6.142 6.308 6.098 6.244 25,881,626 +0.02(+0.28%)
Jun 30, 2003 6.230 6.341 6.192 6.227 18,695,492 -0.01(-0.19%)
Jun 27, 2003 6.298 6.383 6.169 6.239 24,834,010 -0.07(-1.15%)
Jun 26, 2003 6.152 6.324 6.107 6.312 25,387,832 +0.19(+3.14%)
Jun 25, 2003 6.204 6.229 6.102 6.119 29,338,474 -0.08(-1.37%)
Jun 24, 2003 6.230 6.324 6.130 6.204 26,973,110 -0.03(-0.53%)
Jun 23, 2003 6.235 6.306 6.152 6.237 26,042,666 -0.08(-1.24%)
Jun 20, 2003 6.419 6.436 6.142 6.315 36,099,500 -0.08(-1.27%)
Jun 19, 2003 6.258 6.615 6.232 6.396 88,801,568 +0.21(+3.45%)
Jun 18, 2003 5.781 6.235 5.768 6.183 57,192,104 +0.33(+5.69%)
Jun 17, 2003 5.882 5.891 5.757 5.850 29,051,028 +0.02(+0.26%)
Jun 16, 2003 5.712 5.889 5.691 5.835 28,148,866 +0.12(+2.09%)
Jun 13, 2003 5.805 5.878 5.665 5.716 23,583,218 -0.10(-1.79%)
Jun 12, 2003 5.787 5.835 5.716 5.819 26,733,284 -0.01(-0.09%)
Jun 11, 2003 5.743 5.858 5.639 5.825 39,553,464 -0.00(-0.03%)
Jun 10, 2003 5.788 5.866 5.724 5.826 28,513,656 +0.07(+1.30%)
Jun 09, 2003 5.710 5.967 5.684 5.752 41,575,104 -0.06(-1.04%)
Jun 06, 2003 6.133 6.173 5.804 5.813 54,823,852 -0.23(-3.87%)
Jun 05, 2003 5.934 6.116 5.923 6.046 34,251,308 +0.03(+0.58%)
Jun 04, 2003 6.003 6.055 5.910 6.012 38,541,344 +0.00(+0.06%)
Jun 03, 2003 5.740 6.057 5.702 6.008 69,705,792 +0.23(+3.99%)
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.