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

Sei Investments Company (NQ: SEIC )

64.84 -0.10 (-0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 6.049 6.131 6.028 6.049 1,314,035 -0.05(-0.84%)
Apr 29, 2004 6.057 6.168 6.002 6.100 1,822,812 +0.06(+0.98%)
Apr 28, 2004 6.129 6.147 6.016 6.041 2,305,479 -0.11(-1.83%)
Apr 27, 2004 6.209 6.233 6.096 6.153 2,030,471 -0.01(-0.17%)
Apr 26, 2004 6.094 6.264 6.067 6.163 1,446,781 +0.03(+0.50%)
Apr 23, 2004 6.055 6.166 6.024 6.133 2,336,713 +0.08(+1.35%)
Apr 22, 2004 5.967 6.092 5.922 6.051 3,645,625 +0.06(+0.96%)
Apr 21, 2004 5.983 6.047 5.893 5.993 2,560,478 +0.03(+0.58%)
Apr 20, 2004 6.145 6.168 5.916 5.959 5,687,565 -0.24(-3.87%)
Apr 19, 2004 6.543 6.557 6.137 6.198 2,532,416 -0.35(-5.32%)
Apr 16, 2004 6.454 6.551 6.454 6.547 664,216 +0.05(+0.79%)
Apr 15, 2004 6.497 6.526 6.442 6.495 1,043,663 +0.01(+0.22%)
Apr 14, 2004 6.497 6.586 6.413 6.481 1,392,121 -0.03(-0.47%)
Apr 13, 2004 6.604 6.727 6.489 6.512 769,631 -0.13(-1.94%)
Apr 12, 2004 6.625 6.743 6.596 6.641 743,766 +0.04(+0.65%)
Apr 08, 2004 6.657 6.747 6.581 6.598 674,221 -0.04(-0.62%)
Apr 07, 2004 6.719 6.719 6.612 6.639 703,747 -0.05(-0.74%)
Apr 06, 2004 6.750 6.788 6.645 6.688 1,351,858 -0.10(-1.45%)
Apr 05, 2004 6.848 6.901 6.694 6.786 1,271,576 -0.06(-0.84%)
Apr 02, 2004 6.848 6.905 6.778 6.844 1,536,335 +0.02(+0.33%)
Apr 01, 2004 6.747 6.823 6.743 6.821 1,271,088 +0.06(+0.88%)
Mar 31, 2004 6.864 6.875 6.731 6.762 1,958,730 -0.04(-0.60%)
Mar 30, 2004 6.858 6.864 6.758 6.803 1,108,328 -0.05(-0.72%)
Mar 29, 2004 6.903 6.932 6.807 6.852 1,214,964 +0.03(+0.39%)
Mar 26, 2004 6.872 6.911 6.825 6.825 1,308,179 -0.03(-0.51%)
Mar 25, 2004 6.801 6.924 6.764 6.860 2,150,528 +0.08(+1.15%)
Mar 24, 2004 6.862 6.883 6.760 6.782 1,937,500 -0.05(-0.72%)
Mar 23, 2004 6.840 6.915 6.817 6.831 989,491 +0.04(+0.60%)
Mar 22, 2004 7.016 7.034 6.717 6.790 1,944,577 -0.24(-3.35%)
Mar 19, 2004 7.092 7.106 7.018 7.026 747,182 -0.06(-0.87%)
Mar 18, 2004 7.120 7.144 7.079 7.088 930,927 -0.02(-0.26%)
Mar 17, 2004 7.040 7.120 6.999 7.106 931,659 +0.10(+1.49%)
Mar 16, 2004 6.952 7.032 6.948 7.002 1,827,448 +0.05(+0.74%)
Mar 15, 2004 7.110 7.112 6.760 6.950 2,191,523 -0.14(-2.02%)
Mar 12, 2004 6.991 7.096 6.987 7.094 646,647 +0.10(+1.41%)
Mar 11, 2004 7.112 7.161 6.946 6.995 904,573 -0.10(-1.44%)
Mar 10, 2004 7.356 7.426 7.098 7.098 974,118 -0.24(-3.29%)
Mar 09, 2004 7.297 7.372 7.221 7.340 1,143,955 +0.10(+1.39%)
Mar 08, 2004 7.360 7.411 7.231 7.239 1,195,198 -0.16(-2.11%)
Mar 05, 2004 7.276 7.452 7.262 7.395 949,717 +0.05(+0.61%)
Mar 04, 2004 7.273 7.350 7.219 7.350 449,724 +0.06(+0.84%)
Mar 03, 2004 7.252 7.303 7.118 7.288 776,952 +0.03(+0.40%)
Mar 02, 2004 7.256 7.295 7.159 7.260 1,105,644 -0.00(-0.03%)
Mar 01, 2004 7.303 7.366 7.204 7.262 893,592 -0.06(-0.76%)
Feb 27, 2004 7.174 7.317 7.145 7.317 1,033,659 +0.14(+1.97%)
Feb 26, 2004 7.002 7.206 6.965 7.176 949,229 +0.13(+1.86%)
Feb 25, 2004 7.024 7.079 6.936 7.045 352,361 +0.01(+0.17%)
Feb 24, 2004 6.934 7.069 6.850 7.032 741,569 +0.11(+1.63%)
Feb 23, 2004 7.077 7.131 6.920 6.920 932,635 -0.11(-1.63%)
Feb 20, 2004 7.079 7.131 6.885 7.034 668,608 -0.01(-0.17%)
Feb 19, 2004 7.208 7.276 7.045 7.047 663,972 -0.14(-1.94%)
Feb 18, 2004 7.270 7.323 7.161 7.186 1,068,309 -0.08(-1.04%)
Feb 17, 2004 7.127 7.317 7.116 7.262 1,087,343 +0.12(+1.69%)
Feb 13, 2004 7.124 7.165 7.080 7.141 1,223,993 +0.03(+0.40%)
Feb 12, 2004 7.131 7.141 7.045 7.112 603,211 -0.06(-0.83%)
Feb 11, 2004 7.059 7.172 7.016 7.172 784,761 +0.11(+1.60%)
Feb 10, 2004 7.018 7.069 6.993 7.059 890,664 +0.05(+0.70%)
Feb 09, 2004 6.967 7.028 6.918 7.010 850,401 +0.05(+0.77%)
Feb 06, 2004 6.815 6.983 6.809 6.956 842,837 +0.12(+1.83%)
Feb 05, 2004 6.793 6.870 6.725 6.831 1,296,710 +0.06(+0.91%)
Feb 04, 2004 6.915 6.961 6.764 6.770 1,041,955 -0.17(-2.45%)
Feb 03, 2004 7.018 7.034 6.940 6.940 1,322,088 -0.08(-1.08%)
Feb 02, 2004 6.981 7.036 6.893 7.016 3,434,305 +0.07(+1.03%)
Jan 30, 2004 6.598 7.057 6.536 6.944 3,274,230 +0.39(+5.91%)
Jan 29, 2004 6.368 6.604 6.327 6.557 1,568,058 +0.12(+1.94%)
Jan 28, 2004 6.541 6.547 6.403 6.432 1,905,290 -0.10(-1.54%)
Jan 27, 2004 6.610 6.610 6.438 6.532 1,034,879 -0.07(-1.02%)
Jan 26, 2004 6.530 6.631 6.483 6.600 1,016,821 +0.10(+1.61%)
Jan 23, 2004 6.399 6.690 6.350 6.495 1,377,480 -0.15(-2.31%)
Jan 22, 2004 6.776 6.803 6.649 6.649 1,106,620 -0.12(-1.76%)
Jan 21, 2004 6.547 6.879 6.526 6.768 2,587,320 +0.24(+3.64%)
Jan 20, 2004 6.565 6.577 6.485 6.530 1,389,681 -0.04(-0.65%)
Jan 16, 2004 6.465 6.575 6.448 6.573 1,821,836 +0.11(+1.68%)
Jan 15, 2004 6.586 6.588 6.297 6.465 4,412,546 -0.25(-3.66%)
Jan 14, 2004 6.639 6.782 6.625 6.711 1,117,601 +0.08(+1.14%)
Jan 13, 2004 6.727 6.760 6.489 6.635 1,114,785 -0.09(-1.34%)
Jan 12, 2004 6.538 6.762 6.538 6.725 1,613,167 +0.20(+3.05%)
Jan 09, 2004 6.592 6.596 6.465 6.526 939,033 -0.05(-0.72%)
Jan 08, 2004 6.645 6.645 6.497 6.573 1,157,132 +0.01(+0.09%)
Jan 07, 2004 6.545 6.567 6.475 6.567 907,250 +0.03(+0.53%)
Jan 06, 2004 6.436 6.559 6.434 6.532 1,503,637 +0.07(+1.11%)
Jan 05, 2004 6.243 6.473 6.243 6.461 1,564,641 +0.25(+4.09%)
Jan 02, 2004 6.250 6.291 6.190 6.207 1,035,123 -0.04(-0.59%)
Dec 31, 2003 6.176 6.250 6.112 6.243 1,609,785 +0.05(+0.73%)
Dec 30, 2003 6.170 6.227 6.149 6.198 960,475 -0.02(-0.26%)
Dec 29, 2003 6.098 6.227 6.096 6.215 1,070,764 +0.10(+1.61%)
Dec 26, 2003 6.196 6.252 6.116 6.116 203,791 -0.07(-1.06%)
Dec 24, 2003 6.229 6.243 6.168 6.182 264,112 -0.07(-1.05%)
Dec 23, 2003 6.223 6.269 6.163 6.247 689,901 +0.00(+0.00%)
Dec 22, 2003 6.145 6.258 6.108 6.247 617,894 +0.09(+1.50%)
Dec 19, 2003 6.053 6.161 6.012 6.155 1,548,580 +0.05(+0.74%)
Dec 18, 2003 6.045 6.147 5.989 6.110 1,156,761 +0.06(+0.91%)
Dec 17, 2003 6.108 6.108 5.922 6.055 1,167,022 -0.00(-0.03%)
Dec 16, 2003 6.053 6.168 6.030 6.057 922,372 -0.05(-0.77%)
Dec 15, 2003 6.379 6.413 6.071 6.104 1,108,496 -0.16(-2.62%)
Dec 12, 2003 6.307 6.307 6.159 6.268 1,274,094 +0.00(+0.00%)
Dec 11, 2003 6.147 6.299 6.086 6.268 1,836,233 +0.14(+2.21%)
Dec 10, 2003 6.139 6.151 5.989 6.133 2,265,824 +0.15(+2.54%)
Dec 09, 2003 6.182 6.217 5.938 5.981 2,258,608 -0.23(-3.76%)
Dec 08, 2003 6.182 6.250 6.133 6.215 942,957 +0.06(+0.90%)
Dec 05, 2003 6.151 6.202 6.102 6.159 1,158,169 +0.01(+0.13%)
Dec 04, 2003 6.217 6.266 6.092 6.151 1,487,885 -0.07(-1.12%)
Dec 03, 2003 6.184 6.362 6.061 6.221 2,941,995 +0.03(+0.46%)
Dec 02, 2003 6.127 6.266 6.127 6.192 2,714,856 +0.05(+0.73%)
Dec 01, 2003 6.032 6.198 5.967 6.147 3,647,955 +0.37(+6.42%)
Nov 28, 2003 5.721 5.819 5.692 5.776 615,756 +0.09(+1.55%)
Nov 26, 2003 5.770 5.811 5.647 5.688 1,059,649 -0.07(-1.17%)
Nov 25, 2003 5.645 5.768 5.614 5.756 1,271,881 +0.09(+1.59%)
Nov 24, 2003 5.623 5.666 5.608 5.666 1,291,585 +0.07(+1.21%)
Nov 21, 2003 5.614 5.666 5.575 5.598 1,392,277 -0.02(-0.29%)
Nov 20, 2003 5.713 5.735 5.604 5.614 1,485,680 -0.10(-1.79%)
Nov 19, 2003 5.684 5.752 5.684 5.717 1,480,616 +0.02(+0.36%)
Nov 18, 2003 5.696 5.762 5.655 5.696 2,871,634 +0.01(+0.18%)
Nov 17, 2003 5.723 5.745 5.635 5.686 1,899,007 -0.04(-0.64%)
Nov 14, 2003 5.950 5.989 5.723 5.723 1,740,112 -0.22(-3.62%)
Nov 13, 2003 6.004 6.024 5.924 5.938 1,781,214 -0.08(-1.29%)
Nov 12, 2003 5.920 6.036 5.907 6.016 2,080,546 +0.10(+1.70%)
Nov 11, 2003 5.920 5.993 5.881 5.916 2,523,487 -0.00(-0.04%)
Nov 10, 2003 6.065 6.065 5.901 5.918 1,863,522 -0.11(-1.76%)
Nov 07, 2003 5.827 6.059 5.801 6.024 2,703,826 +0.20(+3.49%)
Nov 06, 2003 5.772 5.829 5.641 5.821 2,932,136 +0.03(+0.56%)
Nov 05, 2003 5.899 5.901 5.682 5.789 2,902,825 -0.08(-1.33%)
Nov 04, 2003 5.993 6.061 5.858 5.866 2,077,335 -0.15(-2.42%)
Nov 03, 2003 5.965 6.073 5.965 6.012 1,360,293 +0.05(+0.82%)
Oct 31, 2003 6.075 6.086 5.922 5.963 3,420,484 -0.16(-2.58%)
Oct 30, 2003 6.229 6.301 6.223 6.120 2,344,388 -0.11(-1.74%)
Oct 29, 2003 6.348 6.366 6.196 6.229 1,216,879 -0.11(-1.69%)
Oct 28, 2003 6.217 6.368 6.188 6.336 1,816,714 +0.12(+1.98%)
Oct 27, 2003 6.137 6.338 6.094 6.213 1,592,947 +0.09(+1.54%)
Oct 24, 2003 6.147 6.200 5.973 6.118 3,399,411 -0.08(-1.35%)
Oct 23, 2003 6.340 6.372 6.168 6.202 2,480,440 -0.18(-2.76%)
Oct 22, 2003 6.653 6.653 6.352 6.379 2,671,018 -0.28(-4.16%)
Oct 21, 2003 6.762 6.782 6.612 6.655 1,761,505 -0.11(-1.57%)
Oct 20, 2003 6.803 6.844 6.713 6.762 1,551,523 -0.06(-0.84%)
Oct 17, 2003 7.008 7.008 6.709 6.819 2,777,983 -0.16(-2.26%)
Oct 16, 2003 7.286 7.200 6.934 6.977 1,683,844 -0.31(-4.25%)
Oct 15, 2003 7.366 7.415 7.204 7.286 1,192,441 -0.06(-0.75%)
Oct 14, 2003 7.315 7.383 7.194 7.342 1,271,610 +0.01(+0.20%)
Oct 13, 2003 7.186 7.377 7.137 7.327 528,964 +0.18(+2.55%)
Oct 10, 2003 7.190 7.274 7.135 7.145 636,051 -0.03(-0.46%)
Oct 09, 2003 7.165 7.249 7.079 7.178 921,445 +0.07(+1.01%)
Oct 08, 2003 7.163 7.266 7.098 7.106 1,371,784 -0.07(-1.00%)
Oct 07, 2003 7.045 7.186 7.004 7.178 1,379,832 +0.15(+2.07%)
Oct 06, 2003 6.963 7.051 6.963 7.032 535,306 +0.07(+0.97%)
Oct 03, 2003 6.836 7.045 6.811 6.965 1,400,505 +0.17(+2.56%)
Oct 02, 2003 6.907 6.907 6.704 6.790 867,221 -0.10(-1.46%)
Oct 01, 2003 6.684 6.897 6.647 6.891 734,615 +0.22(+3.32%)
Sep 30, 2003 6.684 6.750 6.528 6.670 1,321,155 -0.01(-0.21%)
Sep 29, 2003 6.655 6.743 6.653 6.684 1,254,053 +0.03(+0.40%)
Sep 26, 2003 6.817 6.819 6.651 6.657 1,246,696 -0.18(-2.58%)
Sep 25, 2003 6.930 6.999 6.784 6.834 963,770 -0.11(-1.59%)
Sep 24, 2003 6.993 7.067 6.942 6.944 1,216,011 -0.05(-0.70%)
Sep 23, 2003 6.930 7.043 6.891 6.993 994,582 +0.05(+0.68%)
Sep 22, 2003 6.940 7.006 6.854 6.946 827,517 -0.01(-0.09%)
Sep 19, 2003 6.932 7.051 6.913 6.952 2,007,277 -0.07(-1.02%)
Sep 18, 2003 6.942 7.038 6.883 7.024 2,504,629 +0.17(+2.45%)
Sep 17, 2003 6.967 7.012 6.856 6.856 751,501 -0.08(-1.12%)
Sep 16, 2003 6.856 6.981 6.799 6.934 784,519 +0.10(+1.44%)
Sep 15, 2003 6.797 6.864 6.766 6.836 836,492 +0.02(+0.30%)
Sep 12, 2003 6.762 6.854 6.692 6.815 1,438,484 -0.01(-0.12%)
Sep 11, 2003 6.737 6.879 6.737 6.823 1,521,450 +0.06(+0.91%)
Sep 10, 2003 6.950 7.045 6.702 6.762 1,656,148 -0.20(-2.83%)
Sep 09, 2003 7.053 7.092 6.938 6.959 1,386,264 -0.09(-1.25%)
Sep 08, 2003 7.067 7.131 7.010 7.047 1,627,598 -0.02(-0.32%)
Sep 05, 2003 7.198 7.264 7.012 7.069 1,500,709 -0.15(-2.02%)
Sep 04, 2003 7.262 7.297 7.141 7.215 901,889 -0.07(-0.98%)
Sep 03, 2003 7.260 7.362 7.254 7.286 962,161 +0.03(+0.37%)
Sep 02, 2003 7.102 7.282 7.102 7.260 901,889 +0.12(+1.64%)
Aug 29, 2003 7.045 7.151 7.008 7.143 789,641 +0.07(+1.01%)
Aug 28, 2003 6.897 7.079 6.895 7.071 1,155,180 +0.14(+2.01%)
Aug 27, 2003 6.821 6.948 6.741 6.932 1,201,787 +0.09(+1.29%)
Aug 26, 2003 6.850 6.881 6.680 6.844 764,019 -0.03(-0.45%)
Aug 25, 2003 6.866 6.918 6.735 6.875 624,441 -0.06(-0.80%)
Aug 22, 2003 7.114 7.135 6.850 6.930 566,365 -0.11(-1.57%)
Aug 21, 2003 7.006 7.106 6.973 7.040 746,694 +0.04(+0.61%)
Aug 20, 2003 6.961 7.065 6.907 6.997 780,856 +0.01(+0.15%)
Aug 19, 2003 7.002 7.053 6.881 6.987 1,077,582 -0.00(-0.03%)
Aug 18, 2003 6.997 7.088 6.948 6.989 777,928 -0.01(-0.20%)
Aug 15, 2003 6.981 7.090 6.942 7.004 241,089 +0.05(+0.77%)
Aug 14, 2003 6.881 6.981 6.821 6.950 448,260 +0.08(+1.22%)
Aug 13, 2003 6.911 6.950 6.823 6.866 606,872 -0.06(-0.83%)
Aug 12, 2003 6.758 6.924 6.758 6.924 976,070 +0.16(+2.42%)
Aug 11, 2003 6.752 6.844 6.715 6.760 1,254,007 +0.04(+0.61%)
Aug 08, 2003 6.758 6.848 6.698 6.719 925,071 -0.05(-0.79%)
Aug 07, 2003 6.905 6.907 6.725 6.772 1,968,491 -0.12(-1.81%)
Aug 06, 2003 6.905 6.989 6.823 6.897 909,454 +0.04(+0.63%)
Aug 05, 2003 7.040 7.102 6.842 6.854 1,037,807 -0.13(-1.82%)
Aug 04, 2003 6.950 7.028 6.786 6.981 812,823 +0.06(+0.80%)
Aug 01, 2003 7.163 7.163 6.907 6.926 556,909 -0.24(-3.29%)
Jul 31, 2003 6.987 7.344 6.987 7.161 1,065,381 +0.21(+3.01%)
Jul 30, 2003 6.956 7.016 6.866 6.952 750,110 +0.01(+0.21%)
Jul 29, 2003 7.137 7.170 6.934 6.938 1,224,481 -0.19(-2.67%)
Jul 28, 2003 7.110 7.228 7.049 7.129 507,800 +0.02(+0.32%)
Jul 25, 2003 7.036 7.163 6.989 7.106 524,394 +0.07(+1.02%)
Jul 24, 2003 7.104 7.288 7.010 7.034 1,520,962 +0.01(+0.18%)
Jul 23, 2003 7.047 7.047 6.793 7.022 1,069,285 -0.01(-0.09%)
Jul 22, 2003 6.784 7.047 6.784 7.028 1,208,619 +0.28(+4.13%)
Jul 21, 2003 6.946 6.975 6.717 6.750 1,028,534 -0.21(-3.00%)
Jul 18, 2003 6.823 6.969 6.793 6.959 1,101,008 +0.14(+2.04%)
Jul 17, 2003 7.116 7.145 6.788 6.819 2,076,834 -0.35(-4.91%)
Jul 16, 2003 7.276 7.305 7.133 7.172 1,346,001 -0.10(-1.33%)
Jul 15, 2003 7.413 7.508 7.192 7.268 1,806,463 -0.09(-1.25%)
Jul 14, 2003 7.338 7.497 7.278 7.360 1,445,561 +0.11(+1.53%)
Jul 11, 2003 7.067 7.252 7.067 7.249 1,205,203 +0.18(+2.55%)
Jul 10, 2003 7.159 7.213 6.971 7.069 1,728,133 -0.11(-1.57%)
Jul 09, 2003 7.170 7.227 7.051 7.182 1,641,263 +0.02(+0.29%)
Jul 08, 2003 6.903 7.192 6.762 7.161 1,713,004 +0.24(+3.49%)
Jul 07, 2003 6.581 6.983 6.577 6.920 1,949,213 +0.34(+5.20%)
Jul 03, 2003 6.573 6.668 6.551 6.577 399,945 -0.00(-0.03%)
Jul 02, 2003 6.557 6.600 6.485 6.579 1,622,229 +0.03(+0.53%)
Jul 01, 2003 6.579 6.579 6.348 6.545 1,945,553 -0.01(-0.16%)
Jun 30, 2003 6.547 6.614 6.463 6.555 961,673 +0.09(+1.46%)
Jun 27, 2003 6.510 6.627 6.413 6.461 1,433,116 -0.16(-2.45%)
Jun 26, 2003 6.561 6.700 6.559 6.623 901,401 +0.08(+1.19%)
Jun 25, 2003 6.549 6.692 6.526 6.545 880,171 +0.01(+0.16%)
Jun 24, 2003 6.475 6.660 6.450 6.534 1,770,836 +0.00(+0.06%)
Jun 23, 2003 6.557 6.565 6.448 6.530 1,756,683 -0.02(-0.25%)
Jun 20, 2003 6.659 6.672 6.495 6.547 1,615,397 +0.00(+0.03%)
Jun 19, 2003 6.762 6.790 6.483 6.545 2,249,111 -0.23(-3.39%)
Jun 18, 2003 6.993 6.993 6.741 6.774 2,456,770 -0.19(-2.71%)
Jun 17, 2003 6.622 6.995 6.461 6.963 4,103,402 +0.44(+6.72%)
Jun 16, 2003 6.276 6.549 6.274 6.524 1,753,999 +0.28(+4.50%)
Jun 13, 2003 6.375 6.375 6.243 6.243 1,174,213 -0.13(-2.06%)
Jun 12, 2003 6.411 6.536 6.375 6.375 2,226,173 -0.01(-0.19%)
Jun 11, 2003 6.202 6.413 6.180 6.387 1,205,447 +0.16(+2.50%)
Jun 10, 2003 5.963 6.233 5.963 6.231 1,017,309 +0.25(+4.25%)
Jun 09, 2003 6.282 6.309 5.944 5.977 945,876 -0.31(-4.86%)
Jun 06, 2003 6.141 6.352 6.094 6.282 1,752,291 +0.22(+3.62%)
Jun 05, 2003 6.045 6.137 6.002 6.063 718,388 -0.01(-0.14%)
Jun 04, 2003 6.045 6.096 5.993 6.071 555,628 +0.06(+0.92%)
Jun 03, 2003 6.075 6.125 6.012 6.016 708,871 -0.06(-1.04%)
Jun 02, 2003 5.954 6.145 5.944 6.079 1,172,017 +0.13(+2.13%)
May 30, 2003 5.860 5.983 5.821 5.952 1,217,648 +0.13(+2.29%)
May 29, 2003 5.772 5.909 5.709 5.819 1,272,552 +0.06(+1.10%)
May 28, 2003 5.672 5.875 5.647 5.756 1,086,367 +0.07(+1.15%)
May 27, 2003 5.411 5.717 5.405 5.690 1,245,466 +0.21(+3.85%)
May 23, 2003 5.428 5.491 5.401 5.479 969,970 +0.03(+0.60%)
May 22, 2003 5.495 5.526 5.434 5.446 1,074,898 -0.03(-0.52%)
May 21, 2003 5.463 5.532 5.455 5.475 696,914 -0.02(-0.45%)
May 20, 2003 5.465 5.545 5.430 5.500 1,517,058 +0.04(+0.68%)
May 19, 2003 5.571 5.612 5.409 5.463 1,850,142 -0.10(-1.84%)
May 16, 2003 5.725 5.733 5.565 5.565 996,080 -0.13(-2.30%)
May 15, 2003 5.694 5.739 5.655 5.696 676,417 +0.02(+0.36%)
May 14, 2003 5.741 5.748 5.649 5.676 748,158 -0.07(-1.21%)
May 13, 2003 5.645 5.784 5.637 5.745 1,534,627 +0.08(+1.37%)
May 12, 2003 5.666 5.731 5.573 5.668 1,094,907 +0.02(+0.40%)
May 09, 2003 5.645 5.684 5.594 5.645 718,632 +0.01(+0.18%)
May 08, 2003 5.651 5.709 5.596 5.635 1,499,001 -0.06(-0.97%)
May 07, 2003 5.754 5.760 5.645 5.690 1,222,284 -0.02(-0.39%)
May 06, 2003 5.543 5.752 5.543 5.713 1,489,484 +0.16(+2.80%)
May 05, 2003 5.508 5.614 5.475 5.557 1,069,529 +0.02(+0.41%)
May 02, 2003 5.311 5.543 5.299 5.534 938,980 +0.24(+4.45%)
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.