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

Commercial Metals Company (NY: CMC )

55.00 +0.12 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 1.248 1.248 1.227 1.242 1,242,432 -0.01(-0.82%)
May 27, 2004 1.222 1.252 1.222 1.252 1,698,192 +0.04(+3.02%)
May 26, 2004 1.202 1.217 1.192 1.215 2,463,046 +0.01(+0.89%)
May 25, 2004 1.177 1.212 1.164 1.204 1,743,041 +0.02(+2.06%)
May 24, 2004 1.146 1.181 1.146 1.180 1,779,405 +0.04(+3.73%)
May 21, 2004 1.138 1.143 1.120 1.138 997,582 +0.02(+1.81%)
May 20, 2004 1.112 1.121 1.070 1.117 1,485,464 +0.01(+1.04%)
May 19, 2004 0.9116 1.144 0.9116 1.106 1,731,526 -0.01(-0.70%)
May 18, 2004 1.055 1.123 1.041 1.114 1,780,011 +0.06(+5.88%)
May 17, 2004 1.084 1.084 1.048 1.052 760,610 -0.03(-2.41%)
May 14, 2004 1.082 1.083 1.055 1.078 1,372,130 -0.01(-0.91%)
May 13, 2004 1.102 1.112 1.070 1.088 1,589,707 -0.01(-0.53%)
May 12, 2004 1.091 1.100 1.072 1.094 2,456,379 +0.01(+0.84%)
May 11, 2004 1.093 1.120 1.077 1.084 1,859,405 +0.02(+1.82%)
May 10, 2004 1.093 1.105 1.039 1.065 4,412,755 +0.02(+1.65%)
May 07, 2004 1.094 1.098 1.048 1.048 1,189,704 -0.05(-4.26%)
May 06, 2004 1.129 1.129 1.069 1.094 870,914 -0.03(-2.78%)
May 05, 2004 1.141 1.141 1.114 1.126 1,126,067 -0.01(-0.94%)
May 04, 2004 1.079 1.155 1.079 1.136 2,517,591 +0.06(+5.92%)
May 03, 2004 1.077 1.078 1.050 1.073 1,510,918 -0.01(-0.72%)
Apr 30, 2004 1.097 1.103 1.073 1.081 775,156 -0.02(-1.43%)
Apr 29, 2004 1.140 1.149 1.078 1.096 1,325,463 -0.04(-3.42%)
Apr 28, 2004 1.182 1.182 1.127 1.135 1,544,252 -0.05(-4.28%)
Apr 27, 2004 1.209 1.214 1.186 1.186 2,292,135 -0.02(-1.71%)
Apr 26, 2004 1.216 1.240 1.207 1.207 1,947,285 -0.01(-0.75%)
Apr 23, 2004 1.221 1.221 1.202 1.216 763,641 -0.00(-0.41%)
Apr 22, 2004 1.188 1.233 1.188 1.221 1,650,313 +0.03(+2.71%)
Apr 21, 2004 1.175 1.190 1.155 1.188 616,367 +0.01(+1.16%)
Apr 20, 2004 1.222 1.228 1.175 1.175 590,306 -0.05(-3.82%)
Apr 19, 2004 1.231 1.249 1.221 1.221 776,974 +0.00(+0.03%)
Apr 16, 2004 1.216 1.236 1.209 1.221 1,038,794 +0.01(+0.92%)
Apr 15, 2004 1.204 1.240 1.201 1.210 1,229,098 +0.01(+0.96%)
Apr 14, 2004 1.240 1.242 1.188 1.198 1,296,371 -0.04(-3.17%)
Apr 13, 2004 1.310 1.315 1.236 1.237 1,153,340 -0.07(-5.51%)
Apr 12, 2004 1.278 1.310 1.275 1.310 743,641 +0.03(+2.72%)
Apr 08, 2004 1.289 1.299 1.271 1.275 675,761 -0.02(-1.25%)
Apr 07, 2004 1.292 1.304 1.258 1.291 1,035,764 +0.00(+0.38%)
Apr 06, 2004 1.295 1.297 1.275 1.286 773,944 -0.01(-1.02%)
Apr 05, 2004 1.312 1.322 1.289 1.299 607,276 -0.00(-0.32%)
Apr 02, 2004 1.320 1.326 1.291 1.303 1,207,280 +0.04(+3.17%)
Apr 01, 2004 1.302 1.316 1.263 1.263 1,038,188 -0.05(-3.80%)
Mar 31, 2004 1.311 1.331 1.289 1.313 1,053,946 +0.00(+0.16%)
Mar 30, 2004 1.278 1.314 1.272 1.311 1,361,826 +0.03(+2.58%)
Mar 29, 2004 1.269 1.318 1.269 1.278 1,661,222 +0.01(+0.72%)
Mar 26, 2004 1.267 1.276 1.251 1.269 1,012,733 -0.00(-0.32%)
Mar 25, 2004 1.289 1.303 1.240 1.273 1,418,190 -0.01(-0.55%)
Mar 24, 2004 1.296 1.315 1.246 1.280 2,271,529 -0.01(-0.77%)
Mar 23, 2004 1.413 1.419 1.285 1.290 4,204,875 -0.06(-4.66%)
Mar 22, 2004 1.382 1.382 1.339 1.353 2,381,833 -0.05(-3.90%)
Mar 19, 2004 1.263 1.417 1.261 1.408 2,908,503 +0.16(+12.67%)
Mar 18, 2004 1.237 1.262 1.237 1.250 645,458 +0.01(+1.03%)
Mar 17, 2004 1.169 1.277 1.168 1.237 1,397,584 +0.08(+7.26%)
Mar 16, 2004 1.213 1.213 1.153 1.153 804,853 -0.04(-3.59%)
Mar 15, 2004 1.205 1.208 1.174 1.196 796,368 -0.00(-0.34%)
Mar 12, 2004 1.197 1.200 1.169 1.200 795,156 +0.00(+0.35%)
Mar 11, 2004 1.171 1.230 1.167 1.196 1,323,644 +0.03(+2.69%)
Mar 10, 2004 1.233 1.237 1.165 1.165 647,882 -0.07(-5.62%)
Mar 09, 2004 1.254 1.263 1.233 1.234 383,638 -0.03(-2.19%)
Mar 08, 2004 1.286 1.294 1.257 1.262 479,397 -0.03(-2.05%)
Mar 05, 2004 1.274 1.303 1.265 1.288 860,611 +0.01(+0.81%)
Mar 04, 2004 1.253 1.278 1.245 1.278 1,023,642 +0.02(+1.77%)
Mar 03, 2004 1.270 1.270 1.200 1.256 1,047,279 -0.02(-1.23%)
Mar 02, 2004 1.288 1.299 1.270 1.271 866,672 -0.01(-0.84%)
Mar 01, 2004 1.233 1.282 1.233 1.282 732,125 +0.06(+4.65%)
Feb 27, 2004 1.201 1.249 1.201 1.225 612,125 +0.02(+1.92%)
Feb 26, 2004 1.187 1.208 1.177 1.202 623,034 +0.02(+1.29%)
Feb 25, 2004 1.181 1.187 1.164 1.187 801,823 +0.01(+0.49%)
Feb 24, 2004 1.189 1.202 1.169 1.181 532,124 -0.01(-0.93%)
Feb 23, 2004 1.219 1.219 1.192 1.192 578,185 -0.03(-2.20%)
Feb 20, 2004 1.224 1.226 1.179 1.219 541,821 +0.00(+0.03%)
Feb 19, 2004 1.271 1.273 1.219 1.219 519,397 -0.04(-3.34%)
Feb 18, 2004 1.252 1.271 1.252 1.261 812,126 +0.01(+0.99%)
Feb 17, 2004 1.212 1.250 1.212 1.248 512,124 +0.04(+3.49%)
Feb 13, 2004 1.213 1.233 1.205 1.206 624,246 -0.03(-2.53%)
Feb 12, 2004 1.244 1.254 1.234 1.237 631,519 -0.01(-0.53%)
Feb 11, 2004 1.225 1.244 1.222 1.244 678,792 +0.03(+2.10%)
Feb 10, 2004 1.216 1.224 1.207 1.219 885,460 +0.01(+0.72%)
Feb 09, 2004 1.213 1.216 1.200 1.210 503,033 -0.00(-0.14%)
Feb 06, 2004 1.158 1.212 1.149 1.212 1,012,127 +0.06(+4.85%)
Feb 05, 2004 1.145 1.171 1.145 1.155 1,394,554 +0.02(+1.82%)
Feb 04, 2004 1.150 1.169 1.135 1.135 1,455,160 -0.02(-1.36%)
Feb 03, 2004 1.168 1.170 1.147 1.150 775,156 -0.02(-1.66%)
Feb 02, 2004 1.174 1.176 1.157 1.170 860,611 -0.00(-0.28%)
Jan 30, 2004 1.162 1.175 1.148 1.173 778,792 +0.01(+0.78%)
Jan 29, 2004 1.185 1.193 1.134 1.164 1,209,098 -0.02(-1.74%)
Jan 28, 2004 1.233 1.236 1.179 1.185 1,057,582 -0.05(-3.75%)
Jan 27, 2004 1.244 1.250 1.228 1.231 1,035,158 -0.01(-0.70%)
Jan 26, 2004 1.253 1.254 1.219 1.240 806,671 -0.01(-0.56%)
Jan 23, 2004 1.247 1.254 1.244 1.247 1,674,556 -0.00(-0.07%)
Jan 22, 2004 1.233 1.252 1.231 1.247 1,148,492 +0.01(+1.14%)
Jan 21, 2004 1.248 1.250 1.226 1.233 1,036,370 -0.00(-0.33%)
Jan 20, 2004 1.196 1.237 1.196 1.237 2,239,408 +0.04(+3.59%)
Jan 16, 2004 1.260 1.260 1.190 1.195 1,490,312 -0.07(-5.39%)
Jan 15, 2004 1.285 1.285 1.258 1.263 1,134,552 -0.02(-1.70%)
Jan 14, 2004 1.285 1.290 1.275 1.285 1,407,887 -0.01(-0.48%)
Jan 13, 2004 1.283 1.297 1.279 1.291 1,464,251 +0.01(+0.61%)
Jan 12, 2004 1.286 1.287 1.277 1.283 1,047,885 +0.00(+0.00%)
Jan 09, 2004 1.279 1.318 1.272 1.283 1,807,284 +0.00(+0.26%)
Jan 08, 2004 1.260 1.294 1.253 1.280 2,900,018 +0.02(+1.37%)
Jan 07, 2004 1.243 1.256 1.197 1.262 1,415,766 +0.01(+1.19%)
Jan 06, 2004 1.255 1.267 1.247 1.247 1,610,313 -0.00(-0.10%)
Jan 05, 2004 1.264 1.268 1.247 1.249 1,198,795 -0.01(-0.72%)
Jan 02, 2004 1.260 1.274 1.246 1.258 918,187 +0.00(+0.30%)
Dec 31, 2003 1.305 1.307 1.254 1.254 1,229,098 -0.05(-3.58%)
Dec 30, 2003 1.306 1.306 1.289 1.301 1,360,614 -0.00(-0.22%)
Dec 29, 2003 1.245 1.313 1.250 1.303 2,224,256 +0.06(+4.70%)
Dec 26, 2003 1.256 1.261 1.235 1.245 874,551 -0.00(-0.36%)
Dec 24, 2003 1.264 1.266 1.234 1.249 554,549 -0.01(-1.17%)
Dec 23, 2003 1.255 1.287 1.255 1.264 1,843,648 +0.00(+0.03%)
Dec 22, 2003 1.252 1.278 1.246 1.264 858,793 +0.01(+1.12%)
Dec 19, 2003 1.248 1.264 1.226 1.250 2,362,439 +0.00(+0.17%)
Dec 18, 2003 1.242 1.292 1.237 1.248 1,078,188 +0.01(+0.83%)
Dec 17, 2003 1.176 1.247 1.176 1.237 3,051,534 +0.12(+10.70%)
Dec 16, 2003 1.107 1.123 1.101 1.118 409,699 +0.00(+0.26%)
Dec 15, 2003 1.129 1.134 1.115 1.115 873,944 -0.01(-1.28%)
Dec 12, 2003 1.127 1.129 1.126 1.129 467,881 +0.00(+0.18%)
Dec 11, 2003 1.117 1.132 1.114 1.127 526,670 +0.01(+0.66%)
Dec 10, 2003 1.127 1.129 1.111 1.120 415,760 -0.01(-0.48%)
Dec 09, 2003 1.142 1.143 1.123 1.125 669,701 -0.01(-0.80%)
Dec 08, 2003 1.106 1.138 1.106 1.134 763,035 +0.03(+3.00%)
Dec 05, 2003 1.096 1.106 1.094 1.101 355,153 +0.00(+0.30%)
Dec 04, 2003 1.083 1.098 1.081 1.098 487,881 +0.01(+1.22%)
Dec 03, 2003 1.089 1.091 1.083 1.085 401,214 +0.00(+0.31%)
Dec 02, 2003 1.075 1.090 1.069 1.082 460,609 +0.01(+0.65%)
Dec 01, 2003 1.070 1.093 1.065 1.075 601,822 +0.01(+1.20%)
Nov 28, 2003 1.057 1.067 1.057 1.062 215,152 +0.00(+0.16%)
Nov 26, 2003 1.065 1.069 1.037 1.060 425,457 -0.00(-0.46%)
Nov 25, 2003 1.026 1.065 1.022 1.065 579,397 +0.04(+3.49%)
Nov 24, 2003 1.013 1.029 1.000 1.029 523,639 +0.01(+1.34%)
Nov 21, 2003 1.007 1.020 1.006 1.016 347,274 +0.01(+1.19%)
Nov 20, 2003 1.010 1.015 1.002 1.004 566,064 -0.01(-0.73%)
Nov 19, 2003 0.9714 1.012 0.9714 1.011 587,276 +0.03(+3.33%)
Nov 18, 2003 1.018 1.019 0.9776 0.9784 418,790 -0.04(-3.89%)
Nov 17, 2003 0.9949 1.018 0.9789 1.018 474,548 +0.01(+1.11%)
Nov 14, 2003 1.031 1.031 1.004 1.007 536,973 -0.02(-1.77%)
Nov 13, 2003 1.027 1.030 1.012 1.025 600,609 -0.00(-0.40%)
Nov 12, 2003 1.024 1.024 1.010 1.029 869,702 +0.01(+0.89%)
Nov 11, 2003 1.033 1.033 1.014 1.020 631,519 -0.02(-1.98%)
Nov 10, 2003 1.064 1.065 1.037 1.041 926,672 -0.02(-1.98%)
Nov 07, 2003 1.070 1.072 1.065 1.062 314,547 -0.00(-0.43%)
Nov 06, 2003 1.037 1.066 1.030 1.066 616,973 +0.04(+3.40%)
Nov 05, 2003 1.025 1.032 1.019 1.031 327,274 +0.01(+0.89%)
Nov 04, 2003 1.024 1.032 1.021 1.022 700,610 +0.01(+0.81%)
Nov 03, 2003 1.030 1.036 1.011 1.014 851,520 -0.00(-0.40%)
Oct 31, 2003 1.027 1.036 1.018 1.018 516,973 -0.01(-0.88%)
Oct 30, 2003 1.020 1.028 1.018 1.027 369,093 +0.01(+0.73%)
Oct 29, 2003 1.015 1.024 0.9991 1.020 552,730 +0.00(+0.49%)
Oct 28, 2003 0.9875 1.015 0.9875 1.015 718,792 +0.03(+2.93%)
Oct 27, 2003 0.9735 0.9941 0.9735 0.9859 468,487 +0.01(+1.10%)
Oct 24, 2003 0.9871 0.9871 0.9636 0.9751 420,608 -0.01(-1.21%)
Oct 23, 2003 0.9797 0.9883 0.9603 0.9871 749,701 +0.01(+0.55%)
Oct 22, 2003 0.9900 0.9933 0.9817 0.9817 676,367 -0.01(-1.24%)
Oct 21, 2003 0.9896 1.021 0.9896 0.9941 2,222,438 +0.01(+1.05%)
Oct 20, 2003 0.9954 1.006 0.9492 0.9838 1,418,190 -0.01(-1.12%)
Oct 17, 2003 0.9855 1.021 0.9632 0.9949 1,192,734 +0.01(+1.22%)
Oct 16, 2003 0.9314 1.005 0.9314 0.9830 2,443,045 +0.05(+5.58%)
Oct 15, 2003 0.8972 0.9335 0.8902 0.9310 1,646,677 +0.03(+3.48%)
Oct 14, 2003 0.8605 0.9013 0.8605 0.8997 1,004,854 +0.04(+4.55%)
Oct 13, 2003 0.8242 0.8592 0.8242 0.8605 406,063 +0.04(+4.40%)
Oct 10, 2003 0.8361 0.8423 0.8159 0.8242 339,396 -0.02(-2.39%)
Oct 09, 2003 0.8106 0.8493 0.8106 0.8444 569,094 +0.04(+4.55%)
Oct 08, 2003 0.8332 0.8332 0.8031 0.8077 567,882 -0.02(-2.44%)
Oct 07, 2003 0.8238 0.8370 0.8196 0.8279 386,669 +0.00(+0.25%)
Oct 06, 2003 0.8155 0.8279 0.8134 0.8258 350,305 +0.01(+0.70%)
Oct 03, 2003 0.8044 0.8205 0.8044 0.8200 378,184 +0.02(+2.90%)
Oct 02, 2003 0.7957 0.8040 0.7858 0.7969 306,668 +0.00(+0.52%)
Oct 01, 2003 0.7586 0.7932 0.7586 0.7928 510,306 +0.04(+4.63%)
Sep 30, 2003 0.7590 0.7726 0.7569 0.7578 786,065 -0.00(-0.49%)
Sep 29, 2003 0.7516 0.7619 0.7458 0.7615 313,335 +0.01(+1.54%)
Sep 26, 2003 0.7499 0.7615 0.7483 0.7499 380,002 +0.00(+0.17%)
Sep 25, 2003 0.7763 0.7780 0.7487 0.7487 298,789 -0.03(-3.35%)
Sep 24, 2003 0.7804 0.7949 0.7792 0.7747 307,880 -0.01(-0.69%)
Sep 23, 2003 0.7800 0.7887 0.7796 0.7800 219,395 -0.00(-0.05%)
Sep 22, 2003 0.7817 0.7879 0.7755 0.7804 363,032 -0.01(-0.68%)
Sep 19, 2003 0.7817 0.7982 0.7755 0.7858 684,246 -0.00(-0.47%)
Sep 18, 2003 0.7846 0.7895 0.7846 0.7895 636,367 +0.00(+0.10%)
Sep 17, 2003 0.8106 0.8106 0.7821 0.7887 412,729 -0.03(-3.43%)
Sep 16, 2003 0.7982 0.8196 0.8081 0.8167 392,729 +0.02(+2.33%)
Sep 15, 2003 0.8015 0.8027 0.7821 0.7982 545,458 +0.00(+0.10%)
Sep 12, 2003 0.7833 0.7986 0.7759 0.7974 243,637 +0.01(+1.52%)
Sep 11, 2003 0.7689 0.7916 0.7689 0.7854 232,728 +0.01(+1.49%)
Sep 10, 2003 0.8040 0.8040 0.7734 0.7738 526,670 -0.03(-4.04%)
Sep 09, 2003 0.8196 0.8233 0.8044 0.8064 198,789 -0.01(-1.56%)
Sep 08, 2003 0.8040 0.8291 0.8023 0.8192 343,638 +0.02(+2.16%)
Sep 05, 2003 0.8064 0.8246 0.8015 0.8019 298,183 -0.01(-1.07%)
Sep 04, 2003 0.7974 0.8229 0.7908 0.8106 310,911 +0.02(+2.02%)
Sep 03, 2003 0.8093 0.8139 0.7945 0.7945 343,638 -0.02(-2.33%)
Sep 02, 2003 0.8147 0.8209 0.8097 0.8134 322,426 -0.00(-0.30%)
Aug 29, 2003 0.7969 0.8159 0.7957 0.8159 205,455 +0.02(+2.12%)
Aug 28, 2003 0.7887 0.7994 0.7875 0.7990 293,941 +0.00(+0.52%)
Aug 27, 2003 0.7879 0.7998 0.7837 0.7949 335,759 +0.01(+0.89%)
Aug 26, 2003 0.7800 0.7879 0.7499 0.7879 927,278 +0.01(+0.74%)
Aug 25, 2003 0.7961 0.7961 0.7705 0.7821 343,638 -0.02(-1.91%)
Aug 22, 2003 0.8192 0.8225 0.7932 0.7974 359,396 -0.02(-2.18%)
Aug 21, 2003 0.8167 0.8205 0.8126 0.8151 273,941 -0.00(-0.20%)
Aug 20, 2003 0.8044 0.8167 0.8002 0.8167 446,669 +0.01(+1.02%)
Aug 19, 2003 0.7912 0.8085 0.7866 0.8085 358,184 +0.02(+2.19%)
Aug 18, 2003 0.7755 0.7920 0.7751 0.7912 344,850 +0.02(+2.08%)
Aug 15, 2003 0.7792 0.7792 0.7734 0.7751 455,760 +0.00(+0.00%)
Aug 14, 2003 0.7470 0.7751 0.7425 0.7751 386,669 +0.03(+3.81%)
Aug 13, 2003 0.7458 0.7528 0.7429 0.7466 260,607 +0.00(+0.11%)
Aug 12, 2003 0.7219 0.7462 0.7202 0.7458 455,760 +0.02(+3.31%)
Aug 11, 2003 0.7074 0.7231 0.6930 0.7219 533,942 +0.02(+2.28%)
Aug 08, 2003 0.7066 0.7153 0.7025 0.7058 164,243 -0.00(-0.12%)
Aug 07, 2003 0.7078 0.7120 0.6967 0.7066 278,789 -0.00(-0.17%)
Aug 06, 2003 0.7239 0.7272 0.7078 0.7078 294,547 -0.02(-2.11%)
Aug 05, 2003 0.7231 0.7314 0.7219 0.7231 660,004 +0.00(+0.17%)
Aug 04, 2003 0.7136 0.7231 0.7091 0.7219 608,488 +0.01(+0.86%)
Aug 01, 2003 0.7404 0.7425 0.7157 0.7157 382,426 -0.03(-3.61%)
Jul 31, 2003 0.7404 0.7503 0.7384 0.7425 381,820 +0.00(+0.00%)
Jul 30, 2003 0.7334 0.7425 0.7285 0.7425 349,093 +0.01(+1.58%)
Jul 29, 2003 0.7186 0.7309 0.7091 0.7309 381,820 +0.01(+2.07%)
Jul 28, 2003 0.7194 0.7252 0.7120 0.7161 391,517 -0.00(-0.40%)
Jul 25, 2003 0.7144 0.7219 0.7144 0.7190 336,971 +0.00(+0.06%)
Jul 24, 2003 0.7202 0.7256 0.7149 0.7186 275,759 +0.00(+0.06%)
Jul 23, 2003 0.7367 0.7367 0.7116 0.7182 332,729 -0.01(-1.69%)
Jul 22, 2003 0.7239 0.7309 0.7149 0.7305 516,366 +0.01(+1.20%)
Jul 21, 2003 0.7351 0.7359 0.7186 0.7219 237,577 -0.02(-2.07%)
Jul 18, 2003 0.7347 0.7388 0.7239 0.7371 165,455 +0.00(+0.62%)
Jul 17, 2003 0.7322 0.7392 0.7297 0.7326 326,668 +0.00(+0.28%)
Jul 16, 2003 0.7425 0.7425 0.7285 0.7305 381,820 -0.01(-1.61%)
Jul 15, 2003 0.7429 0.7450 0.7309 0.7425 276,365 +0.00(+0.22%)
Jul 14, 2003 0.7425 0.7446 0.7375 0.7408 302,426 +0.00(+0.06%)
Jul 11, 2003 0.7392 0.7425 0.7342 0.7404 291,517 +0.00(+0.17%)
Jul 10, 2003 0.7474 0.7474 0.7384 0.7392 301,214 -0.01(-1.27%)
Jul 09, 2003 0.7503 0.7507 0.7260 0.7487 2,315,772 -0.00(-0.22%)
Jul 08, 2003 0.7586 0.7586 0.7450 0.7503 345,456 -0.01(-1.36%)
Jul 07, 2003 0.7545 0.7615 0.7491 0.7606 371,517 +0.01(+1.10%)
Jul 03, 2003 0.7528 0.7553 0.7425 0.7524 284,244 -0.01(-0.76%)
Jul 02, 2003 0.7553 0.7693 0.7549 0.7582 500,609 +0.00(+0.44%)
Jul 01, 2003 0.7256 0.7561 0.7239 0.7549 658,186 +0.02(+2.87%)
Jun 30, 2003 0.7479 0.7479 0.7338 0.7338 512,730 -0.02(-2.15%)
Jun 27, 2003 0.7322 0.7495 0.7322 0.7499 607,276 +0.02(+2.13%)
Jun 26, 2003 0.7293 0.7425 0.7260 0.7342 367,881 +0.00(+0.68%)
Jun 25, 2003 0.7363 0.7363 0.7219 0.7293 575,155 -0.01(-1.23%)
Jun 24, 2003 0.7458 0.7524 0.7375 0.7384 275,153 -0.01(-1.00%)
Jun 23, 2003 0.7479 0.7491 0.7400 0.7458 311,517 -0.00(-0.55%)
Jun 20, 2003 0.7487 0.7557 0.7462 0.7499 378,790 +0.01(+0.89%)
Jun 19, 2003 0.7611 0.7693 0.7433 0.7433 246,062 -0.02(-2.07%)
Jun 18, 2003 0.7631 0.7656 0.7545 0.7590 184,243 -0.01(-0.92%)
Jun 17, 2003 0.7606 0.7660 0.7384 0.7660 1,966,073 +0.01(+0.71%)
Jun 16, 2003 0.7545 0.7623 0.7532 0.7606 366,062 +0.01(+1.10%)
Jun 13, 2003 0.7631 0.7644 0.7516 0.7524 509,094 -0.01(-1.19%)
Jun 12, 2003 0.7705 0.7705 0.7590 0.7615 244,243 -0.01(-0.75%)
Jun 11, 2003 0.7590 0.7693 0.7540 0.7672 358,790 +0.00(+0.54%)
Jun 10, 2003 0.7549 0.7639 0.7491 0.7631 492,124 +0.01(+1.48%)
Jun 09, 2003 0.7549 0.7644 0.7503 0.7520 178,789 -0.01(-1.03%)
Jun 06, 2003 0.7652 0.7714 0.7590 0.7598 526,063 -0.01(-0.70%)
Jun 05, 2003 0.7627 0.7677 0.7586 0.7652 260,001 +0.00(+0.32%)
Jun 04, 2003 0.7590 0.7689 0.7499 0.7627 593,943 +0.01(+1.32%)
Jun 03, 2003 0.7408 0.7549 0.7384 0.7528 295,759 +0.01(+1.45%)
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.