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

Medicines Company (NQ: MDCO )

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, 2004 33.28 33.55 32.40 32.58 543,400 -0.67(-2.02%)
Apr 29, 2004 33.06 34.06 32.71 33.25 463,200 +0.14(+0.42%)
Apr 28, 2004 34.09 34.32 33.02 33.11 486,400 -1.41(-4.08%)
Apr 27, 2004 34.52 35.19 33.24 34.52 516,500 +0.31(+0.91%)
Apr 26, 2004 34.34 35.32 33.87 34.21 519,600 -0.03(-0.09%)
Apr 23, 2004 34.35 34.84 33.69 34.24 973,900 +0.08(+0.23%)
Apr 22, 2004 33.55 35.35 33.55 34.16 1,093,600 +0.67(+2.00%)
Apr 21, 2004 33.07 34.50 32.98 33.49 1,063,900 +0.56(+1.70%)
Apr 20, 2004 34.85 35.02 32.93 32.93 740,700 -2.02(-5.78%)
Apr 19, 2004 33.90 35.59 33.68 34.95 483,700 +1.18(+3.49%)
Apr 16, 2004 33.27 34.69 33.26 33.77 557,100 +0.44(+1.32%)
Apr 15, 2004 33.49 34.22 32.61 33.33 444,000 +0.00(+0.00%)
Apr 14, 2004 34.23 34.75 32.94 33.33 595,000 -0.83(-2.43%)
Apr 13, 2004 35.30 35.41 34.16 34.16 516,200 -0.95(-2.71%)
Apr 12, 2004 34.85 36.11 34.85 35.11 197,600 +0.16(+0.46%)
Apr 08, 2004 35.20 35.59 34.60 34.95 246,100 -0.12(-0.34%)
Apr 07, 2004 33.75 35.59 33.43 35.07 742,800 +1.31(+3.88%)
Apr 06, 2004 34.61 34.74 33.61 33.76 323,600 -0.84(-2.43%)
Apr 05, 2004 33.98 34.74 33.97 34.60 269,200 +0.36(+1.05%)
Apr 02, 2004 33.36 34.43 33.35 34.24 595,200 +1.06(+3.19%)
Apr 01, 2004 32.30 34.07 32.20 33.18 903,800 +0.97(+3.01%)
Mar 31, 2004 32.40 32.88 32.06 32.21 288,800 -0.37(-1.14%)
Mar 30, 2004 32.25 33.15 31.85 32.58 359,600 +0.40(+1.24%)
Mar 29, 2004 31.97 32.74 31.77 32.18 355,800 +0.50(+1.58%)
Mar 26, 2004 31.63 32.00 31.53 31.68 416,400 +0.11(+0.35%)
Mar 25, 2004 29.87 32.19 29.87 31.57 761,200 +1.85(+6.22%)
Mar 24, 2004 30.15 31.15 29.72 29.72 490,100 -0.61(-2.01%)
Mar 23, 2004 31.03 31.57 30.15 30.33 1,101,900 -0.57(-1.84%)
Mar 22, 2004 31.04 31.05 29.95 30.90 553,500 -0.42(-1.34%)
Mar 19, 2004 32.13 32.40 31.15 31.32 395,000 -0.56(-1.76%)
Mar 18, 2004 32.11 32.72 31.60 31.88 298,400 -0.43(-1.33%)
Mar 17, 2004 30.85 32.47 30.82 32.31 515,100 +1.62(+5.28%)
Mar 16, 2004 30.95 31.58 30.30 30.69 535,700 -0.20(-0.65%)
Mar 15, 2004 31.80 32.52 30.69 30.89 536,800 -1.01(-3.17%)
Mar 12, 2004 30.95 32.26 30.81 31.90 454,100 +1.00(+3.24%)
Mar 11, 2004 31.45 31.95 30.78 30.90 811,500 -0.62(-1.97%)
Mar 10, 2004 32.27 32.65 31.40 31.52 1,608,400 -1.29(-3.93%)
Mar 09, 2004 28.53 32.96 28.47 32.81 3,360,400 +4.31(+15.12%)
Mar 08, 2004 29.69 30.45 28.25 28.50 754,100 -1.13(-3.81%)
Mar 05, 2004 28.84 30.22 28.84 29.63 1,229,200 +0.78(+2.70%)
Mar 04, 2004 27.40 29.38 27.15 28.85 1,112,700 +1.53(+5.60%)
Mar 03, 2004 26.91 27.60 26.78 27.32 684,000 +0.43(+1.60%)
Mar 02, 2004 27.06 27.25 26.71 26.89 468,200 -0.07(-0.26%)
Mar 01, 2004 27.26 28.08 26.82 26.96 542,400 -0.20(-0.73%)
Feb 27, 2004 27.31 27.81 26.99 27.16 578,900 +0.10(+0.37%)
Feb 26, 2004 27.46 27.46 26.99 27.06 374,700 -0.34(-1.24%)
Feb 25, 2004 26.70 27.70 26.60 27.40 475,700 +0.63(+2.35%)
Feb 24, 2004 26.61 27.02 25.76 26.77 598,000 +0.13(+0.49%)
Feb 23, 2004 27.70 27.82 26.57 26.64 392,800 -1.02(-3.69%)
Feb 20, 2004 27.32 28.08 26.82 27.66 650,400 +0.53(+1.95%)
Feb 19, 2004 28.20 28.42 27.03 27.13 684,000 -0.92(-3.28%)
Feb 18, 2004 28.50 28.56 27.63 28.05 416,600 -0.36(-1.27%)
Feb 17, 2004 28.18 28.76 28.15 28.41 287,600 +0.08(+0.28%)
Feb 13, 2004 29.10 29.13 27.98 28.33 458,500 -0.55(-1.90%)
Feb 12, 2004 29.85 30.02 28.61 28.88 962,800 -1.04(-3.48%)
Feb 11, 2004 32.00 32.02 29.02 29.92 1,143,500 -0.45(-1.48%)
Feb 10, 2004 30.45 31.04 30.00 30.37 612,100 -0.10(-0.33%)
Feb 09, 2004 31.03 31.69 30.26 30.47 318,100 -0.27(-0.88%)
Feb 06, 2004 29.16 31.05 29.04 30.74 486,400 +1.50(+5.13%)
Feb 05, 2004 29.00 30.18 29.00 29.24 649,500 +0.17(+0.58%)
Feb 04, 2004 30.35 30.35 29.06 29.07 879,800 -1.49(-4.88%)
Feb 03, 2004 31.44 31.60 30.48 30.56 327,500 -0.13(-0.42%)
Feb 02, 2004 30.49 31.46 30.20 30.69 260,000 +0.31(+1.02%)
Jan 30, 2004 30.81 31.41 30.20 30.38 380,300 -0.62(-2.00%)
Jan 29, 2004 31.29 31.63 30.49 31.00 365,600 -0.01(-0.03%)
Jan 28, 2004 31.89 32.21 30.96 31.01 197,100 -0.99(-3.09%)
Jan 27, 2004 33.13 33.14 31.75 32.00 238,300 -0.71(-2.17%)
Jan 26, 2004 31.78 32.71 31.70 32.71 517,900 +0.92(+2.89%)
Jan 23, 2004 30.72 31.80 30.47 31.79 238,200 +0.93(+3.01%)
Jan 22, 2004 31.80 32.03 30.40 30.86 394,600 -0.88(-2.77%)
Jan 21, 2004 31.30 32.27 31.09 31.74 382,700 +0.44(+1.41%)
Jan 20, 2004 31.83 32.28 31.26 31.30 473,700 -0.62(-1.94%)
Jan 16, 2004 31.87 32.16 31.23 31.92 269,700 +0.23(+0.73%)
Jan 15, 2004 31.82 32.45 31.20 31.69 320,566 -0.35(-1.09%)
Jan 14, 2004 30.82 32.40 30.81 32.04 552,796 +1.14(+3.69%)
Jan 13, 2004 31.05 31.25 30.28 30.90 429,233 -0.16(-0.52%)
Jan 12, 2004 30.40 31.40 30.34 31.06 508,842 +0.72(+2.37%)
Jan 09, 2004 29.94 31.07 29.69 30.34 702,774 +0.17(+0.56%)
Jan 08, 2004 30.07 30.22 29.54 30.17 308,440 +0.08(+0.27%)
Jan 07, 2004 29.34 30.09 28.83 30.09 425,032 +0.81(+2.77%)
Jan 06, 2004 29.64 29.68 29.03 29.28 498,000 -0.41(-1.38%)
Jan 05, 2004 30.00 30.30 29.02 29.69 373,400 -0.24(-0.80%)
Jan 02, 2004 29.67 29.97 29.50 29.93 436,500 +0.47(+1.60%)
Dec 31, 2003 29.55 29.87 29.46 29.46 506,400 -0.05(-0.17%)
Dec 30, 2003 28.94 29.64 28.90 29.51 375,474 +0.67(+2.32%)
Dec 29, 2003 28.69 28.98 28.42 28.84 274,911 +0.18(+0.63%)
Dec 26, 2003 28.00 28.71 28.00 28.66 191,187 +0.63(+2.25%)
Dec 24, 2003 27.95 28.27 27.89 28.03 206,528 +0.02(+0.07%)
Dec 23, 2003 27.75 28.13 27.75 28.01 548,831 +0.21(+0.76%)
Dec 22, 2003 27.91 27.91 27.58 27.80 210,981 -0.01(-0.04%)
Dec 19, 2003 27.76 28.25 27.63 27.81 457,093 -0.06(-0.22%)
Dec 18, 2003 27.30 28.40 26.75 27.87 2,178,419 -0.64(-2.24%)
Dec 17, 2003 28.97 29.22 28.03 28.51 560,155 -0.44(-1.52%)
Dec 16, 2003 28.02 29.10 27.63 28.95 561,120 +0.82(+2.92%)
Dec 15, 2003 28.94 29.18 28.12 28.13 418,437 -0.40(-1.40%)
Dec 12, 2003 28.65 28.65 27.35 28.53 479,891 +0.08(+0.28%)
Dec 11, 2003 26.97 28.75 26.98 28.45 513,703 +1.48(+5.49%)
Dec 10, 2003 27.62 27.86 26.03 26.97 385,171 -0.58(-2.11%)
Dec 09, 2003 28.71 29.00 27.55 27.55 420,027 -0.97(-3.40%)
Dec 08, 2003 28.31 28.75 26.84 28.52 521,276 +0.14(+0.49%)
Dec 05, 2003 28.61 28.80 27.93 28.38 212,821 -0.23(-0.80%)
Dec 04, 2003 29.10 29.17 27.52 28.61 339,179 -0.48(-1.65%)
Dec 03, 2003 29.66 29.67 28.88 29.09 502,185 -0.61(-2.05%)
Dec 02, 2003 29.29 29.98 29.05 29.70 841,659 +0.46(+1.57%)
Dec 01, 2003 27.45 29.26 27.22 29.24 653,027 +1.87(+6.83%)
Nov 28, 2003 27.47 27.59 26.82 27.37 270,178 -0.09(-0.33%)
Nov 26, 2003 26.51 27.59 26.51 27.46 460,099 +1.08(+4.09%)
Nov 25, 2003 26.25 26.86 26.25 26.38 542,616 +0.18(+0.69%)
Nov 24, 2003 24.94 26.24 24.90 26.20 538,634 +1.36(+5.48%)
Nov 21, 2003 25.20 25.17 24.84 24.84 565,997 -0.36(-1.43%)
Nov 20, 2003 25.12 25.71 24.79 25.20 496,722 -0.06(-0.24%)
Nov 19, 2003 25.12 25.75 24.82 25.26 559,190 +0.15(+0.60%)
Nov 18, 2003 25.50 26.00 25.07 25.11 317,534 -0.43(-1.68%)
Nov 17, 2003 25.90 25.99 24.97 25.54 908,944 -0.41(-1.58%)
Nov 14, 2003 26.70 26.90 25.73 25.95 398,852 -0.68(-2.55%)
Nov 13, 2003 26.73 27.25 26.50 26.63 415,064 -0.11(-0.41%)
Nov 12, 2003 26.47 27.16 26.09 26.74 756,039 +0.27(+1.02%)
Nov 11, 2003 27.76 27.99 25.60 26.47 800,993 -0.79(-2.90%)
Nov 10, 2003 29.07 29.16 26.75 27.26 740,587 -1.83(-6.29%)
Nov 07, 2003 28.18 29.40 28.18 29.09 1,017,420 +0.97(+3.45%)
Nov 06, 2003 27.46 28.22 27.35 28.12 440,271 +0.76(+2.78%)
Nov 05, 2003 27.25 27.70 26.80 27.36 399,670 +0.23(+0.85%)
Nov 04, 2003 26.90 27.73 26.48 27.13 550,237 +0.42(+1.57%)
Nov 03, 2003 26.54 27.40 26.49 26.71 471,567 +0.06(+0.23%)
Oct 31, 2003 26.40 27.22 26.30 26.65 474,909 +0.00(+0.00%)
Oct 30, 2003 26.49 26.95 26.50 26.65 553,668 +0.16(+0.60%)
Oct 29, 2003 25.75 26.55 25.40 26.49 359,126 +0.46(+1.77%)
Oct 28, 2003 25.63 26.43 25.59 26.03 389,013 +0.42(+1.64%)
Oct 27, 2003 26.25 26.70 25.16 25.61 425,500 -0.79(-2.99%)
Oct 24, 2003 26.15 26.62 25.24 26.40 522,100 +0.07(+0.27%)
Oct 23, 2003 26.22 26.91 24.41 26.33 1,067,200 +0.04(+0.15%)
Oct 22, 2003 25.86 27.31 25.71 26.29 2,593,600 +1.63(+6.61%)
Oct 21, 2003 24.06 25.00 23.90 24.66 966,823 +0.94(+3.96%)
Oct 20, 2003 24.11 24.55 23.52 23.72 859,257 -0.47(-1.94%)
Oct 17, 2003 23.70 24.37 23.30 24.19 1,290,316 +0.77(+3.29%)
Oct 16, 2003 24.01 24.01 22.80 23.42 1,266,788 -0.57(-2.38%)
Oct 15, 2003 25.83 25.85 23.97 23.99 1,242,503 -1.83(-7.09%)
Oct 14, 2003 25.90 26.03 25.50 25.82 465,907 -0.04(-0.15%)
Oct 13, 2003 26.45 26.79 25.51 25.86 719,929 -0.60(-2.27%)
Oct 10, 2003 26.55 26.85 25.45 26.46 280,624 +0.10(+0.38%)
Oct 09, 2003 26.53 26.98 26.03 26.36 430,632 +0.53(+2.05%)
Oct 08, 2003 26.89 27.02 25.62 25.83 400,706 -0.91(-3.40%)
Oct 07, 2003 27.02 27.02 25.90 26.74 320,938 -0.22(-0.81%)
Oct 06, 2003 26.93 27.23 26.60 26.96 192,837 +0.10(+0.37%)
Oct 03, 2003 26.60 27.57 26.59 26.86 398,317 +0.35(+1.32%)
Oct 02, 2003 25.50 26.98 25.44 26.51 439,600 +1.31(+5.20%)
Oct 01, 2003 25.86 26.06 24.55 25.20 457,416 -0.75(-2.89%)
Sep 30, 2003 24.76 26.32 24.54 25.95 834,109 +0.97(+3.88%)
Sep 29, 2003 24.20 25.16 23.64 24.98 734,407 +0.97(+4.04%)
Sep 26, 2003 25.52 25.65 23.95 24.01 790,357 -1.60(-6.25%)
Sep 25, 2003 26.62 26.77 25.55 25.61 761,982 -1.12(-4.19%)
Sep 24, 2003 28.30 28.34 26.71 26.73 598,411 -1.57(-5.55%)
Sep 23, 2003 27.81 28.60 27.51 28.30 415,294 +0.34(+1.22%)
Sep 22, 2003 28.16 28.30 27.28 27.96 764,217 -0.21(-0.75%)
Sep 19, 2003 28.00 28.75 27.72 28.17 844,597 +0.12(+0.43%)
Sep 18, 2003 28.27 28.70 27.40 28.05 895,544 +0.05(+0.18%)
Sep 17, 2003 28.22 28.32 27.75 28.00 2,010,816 -0.22(-0.78%)
Sep 16, 2003 29.17 29.90 28.09 28.22 1,251,577 -0.53(-1.84%)
Sep 15, 2003 29.36 31.25 27.95 28.75 2,539,800 -0.66(-2.24%)
Sep 12, 2003 29.75 29.95 28.74 29.41 703,100 -0.57(-1.90%)
Sep 11, 2003 30.49 30.65 29.45 29.98 453,000 -0.49(-1.61%)
Sep 10, 2003 31.00 31.15 30.30 30.47 466,400 -0.68(-2.18%)
Sep 09, 2003 30.05 31.41 30.05 31.15 645,000 +0.88(+2.91%)
Sep 08, 2003 29.05 30.39 29.00 30.27 447,800 +0.47(+1.58%)
Sep 05, 2003 28.90 30.97 28.90 29.80 462,900 +0.91(+3.15%)
Sep 04, 2003 28.41 29.21 28.41 28.89 391,700 +0.40(+1.40%)
Sep 03, 2003 28.80 29.10 28.26 28.49 544,500 -0.24(-0.84%)
Sep 02, 2003 28.60 29.25 28.50 28.73 593,500 +0.23(+0.81%)
Aug 29, 2003 28.30 28.87 28.16 28.50 404,200 +0.25(+0.88%)
Aug 28, 2003 28.45 28.63 27.85 28.25 346,000 -0.04(-0.14%)
Aug 27, 2003 27.72 28.45 27.36 28.29 373,200 +0.67(+2.43%)
Aug 26, 2003 27.32 28.12 26.44 27.62 356,900 +0.35(+1.28%)
Aug 25, 2003 27.60 27.64 27.00 27.27 268,900 -0.44(-1.59%)
Aug 22, 2003 28.99 29.01 27.64 27.71 237,600 -1.18(-4.08%)
Aug 21, 2003 28.74 29.00 28.05 28.89 296,100 +0.28(+0.98%)
Aug 20, 2003 27.16 28.80 27.09 28.61 301,200 +0.41(+1.45%)
Aug 19, 2003 27.58 28.40 27.45 28.20 397,400 +0.64(+2.32%)
Aug 18, 2003 26.14 27.88 26.13 27.56 559,500 +1.39(+5.31%)
Aug 15, 2003 25.72 26.46 25.60 26.17 343,300 +0.42(+1.63%)
Aug 14, 2003 25.55 25.80 25.36 25.75 277,200 +0.27(+1.06%)
Aug 13, 2003 25.30 25.58 25.16 25.48 360,900 +0.18(+0.71%)
Aug 12, 2003 25.00 25.57 24.90 25.30 639,900 +0.30(+1.20%)
Aug 11, 2003 24.30 25.10 24.30 25.00 396,100 +0.62(+2.54%)
Aug 08, 2003 24.70 24.95 24.33 24.38 185,000 -0.22(-0.89%)
Aug 07, 2003 24.99 24.99 24.25 24.60 699,300 -0.36(-1.44%)
Aug 06, 2003 24.95 25.39 24.61 24.96 630,300 -0.14(-0.56%)
Aug 05, 2003 26.15 26.34 24.90 25.10 740,500 -1.16(-4.42%)
Aug 04, 2003 26.30 26.75 25.88 26.26 709,700 -0.20(-0.76%)
Aug 01, 2003 26.95 27.22 26.25 26.46 315,000 -0.55(-2.04%)
Jul 31, 2003 27.29 27.66 26.95 27.01 534,500 -0.12(-0.44%)
Jul 30, 2003 26.50 27.45 26.28 27.13 683,400 -0.14(-0.51%)
Jul 29, 2003 26.92 27.33 26.47 27.27 398,500 +0.33(+1.22%)
Jul 28, 2003 25.05 28.00 24.96 26.94 1,351,700 +1.94(+7.76%)
Jul 25, 2003 24.58 25.40 24.48 25.00 759,400 +0.42(+1.71%)
Jul 24, 2003 24.30 25.00 24.04 24.58 666,400 +0.33(+1.36%)
Jul 23, 2003 24.00 24.74 23.46 24.25 1,758,900 +1.18(+5.11%)
Jul 22, 2003 23.19 23.26 22.37 23.07 634,200 -0.03(-0.13%)
Jul 21, 2003 23.20 23.45 22.85 23.10 509,600 -0.14(-0.60%)
Jul 18, 2003 23.00 23.43 22.91 23.24 716,200 +0.24(+1.04%)
Jul 17, 2003 22.95 23.20 22.50 23.00 881,400 +0.04(+0.17%)
Jul 16, 2003 22.95 23.10 22.79 22.96 394,900 -0.08(-0.35%)
Jul 15, 2003 22.62 23.04 22.50 23.04 469,500 +0.55(+2.45%)
Jul 14, 2003 22.26 23.11 22.25 22.49 745,700 +0.17(+0.76%)
Jul 11, 2003 21.99 22.48 21.99 22.32 357,100 +0.32(+1.45%)
Jul 10, 2003 22.74 22.81 22.00 22.00 676,300 -0.39(-1.74%)
Jul 09, 2003 21.70 22.95 21.60 22.39 569,100 +0.56(+2.57%)
Jul 08, 2003 20.80 21.98 20.71 21.83 691,000 +1.12(+5.41%)
Jul 07, 2003 20.98 21.31 20.35 20.71 491,300 -0.08(-0.38%)
Jul 03, 2003 20.17 21.11 20.00 20.79 319,500 +0.68(+3.38%)
Jul 02, 2003 19.95 20.25 19.65 20.11 421,500 +0.43(+2.18%)
Jul 01, 2003 19.40 20.15 19.25 19.68 703,300 +0.17(+0.87%)
Jun 30, 2003 19.88 19.94 19.02 19.51 1,216,000 -0.29(-1.46%)
Jun 27, 2003 21.16 21.64 19.71 19.80 1,733,600 -1.36(-6.43%)
Jun 26, 2003 21.64 21.80 21.13 21.16 728,700 -0.44(-2.04%)
Jun 25, 2003 20.85 22.28 20.50 21.60 1,582,000 +0.71(+3.40%)
Jun 24, 2003 20.30 20.99 17.47 20.89 2,035,400 +0.74(+3.67%)
Jun 23, 2003 20.60 21.51 19.75 20.15 645,300 -0.85(-4.05%)
Jun 20, 2003 20.25 21.00 20.19 21.00 677,000 +0.78(+3.86%)
Jun 19, 2003 21.95 22.25 19.78 20.22 1,364,500 -1.99(-8.96%)
Jun 18, 2003 22.31 22.50 21.64 22.21 600,700 -0.04(-0.18%)
Jun 17, 2003 23.02 23.24 22.12 22.25 574,400 -0.53(-2.33%)
Jun 16, 2003 22.52 23.22 22.30 22.78 565,100 +0.05(+0.22%)
Jun 13, 2003 23.10 23.36 22.57 22.73 232,300 -0.46(-1.98%)
Jun 12, 2003 23.48 23.94 22.75 23.19 231,500 -0.35(-1.48%)
Jun 11, 2003 22.52 23.93 22.11 23.54 387,200 +1.02(+4.52%)
Jun 10, 2003 23.37 23.47 22.21 22.52 689,200 -0.63(-2.72%)
Jun 09, 2003 24.35 24.38 23.03 23.15 445,596 -1.20(-4.93%)
Jun 06, 2003 24.80 25.91 24.06 24.35 720,200 -0.33(-1.34%)
Jun 05, 2003 23.95 24.76 23.81 24.68 600,300 +0.66(+2.75%)
Jun 04, 2003 23.91 24.18 23.69 24.02 559,500 +0.22(+0.92%)
Jun 03, 2003 23.35 24.36 23.18 23.80 907,800 +0.49(+2.10%)
Jun 02, 2003 23.15 24.47 23.03 23.31 473,500 +0.01(+0.04%)
May 30, 2003 23.00 23.49 22.95 23.30 314,400 +0.30(+1.30%)
May 29, 2003 22.87 23.20 22.80 23.00 563,700 +0.16(+0.70%)
May 28, 2003 23.24 23.83 22.00 22.84 790,600 -0.30(-1.30%)
May 27, 2003 22.38 23.39 22.18 23.14 1,728,000 +1.28(+5.86%)
May 23, 2003 20.80 22.00 20.64 21.86 810,300 +1.09(+5.25%)
May 22, 2003 19.86 20.80 19.60 20.77 1,191,900 +0.87(+4.37%)
May 21, 2003 20.63 20.70 19.75 19.90 734,200 -0.82(-3.96%)
May 20, 2003 21.47 21.76 20.11 20.72 1,283,800 -0.78(-3.63%)
May 19, 2003 21.53 22.44 21.48 21.50 873,800 +0.00(+0.00%)
May 16, 2003 21.61 21.86 21.47 21.50 418,900 -0.45(-2.05%)
May 15, 2003 21.05 21.97 20.99 21.95 406,900 +0.85(+4.03%)
May 14, 2003 21.24 21.76 20.36 21.10 530,900 -0.29(-1.36%)
May 13, 2003 21.25 21.47 20.85 21.39 344,800 +0.06(+0.28%)
May 12, 2003 20.95 21.42 20.13 21.33 850,400 +0.33(+1.57%)
May 09, 2003 20.21 21.14 20.13 21.00 490,300 +0.90(+4.48%)
May 08, 2003 20.40 20.40 20.00 20.10 328,600 -0.51(-2.47%)
May 07, 2003 20.55 20.75 20.01 20.61 367,600 -0.04(-0.19%)
May 06, 2003 21.00 21.19 20.00 20.65 512,600 -0.36(-1.71%)
May 05, 2003 21.24 21.40 20.79 21.01 595,000 -0.23(-1.08%)
May 02, 2003 20.74 21.63 20.48 21.24 485,100 +0.44(+2.12%)
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.