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

Innovative Solutions and Support (NQ: ISSC )

6.270 -0.290 (-4.42%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 30, 2004 9.190 9.413 8.732 8.874 877,520 -0.44(-4.70%)
Nov 29, 2004 9.422 9.755 9.022 9.312 1,127,715 +0.03(+0.34%)
Nov 26, 2004 8.825 9.332 8.720 9.280 646,182 +0.41(+4.64%)
Nov 24, 2004 8.259 8.976 8.117 8.868 1,495,648 +0.56(+6.77%)
Nov 23, 2004 7.891 8.407 7.848 8.306 759,322 +0.13(+1.60%)
Nov 22, 2004 7.654 8.230 7.610 8.175 1,347,325 +0.29(+3.71%)
Nov 19, 2004 8.199 8.280 7.865 7.883 818,651 -0.22(-2.66%)
Nov 18, 2004 8.062 8.596 7.822 8.098 3,585,280 +0.50(+6.58%)
Nov 17, 2004 7.253 7.654 7.248 7.598 703,672 +0.32(+4.34%)
Nov 16, 2004 7.320 7.514 7.227 7.282 323,551 -0.14(-1.95%)
Nov 15, 2004 7.204 7.746 7.120 7.427 516,946 +0.00(+0.00%)
Nov 12, 2004 7.106 7.503 6.650 7.427 285,378 +0.12(+1.59%)
Nov 11, 2004 6.778 7.378 6.697 7.311 554,889 +0.42(+6.05%)
Nov 10, 2004 6.442 6.958 6.398 6.894 347,467 +0.31(+4.67%)
Nov 09, 2004 6.497 6.685 6.471 6.587 212,941 -0.05(-0.74%)
Nov 08, 2004 6.801 6.839 6.636 6.636 233,637 -0.25(-3.62%)
Nov 05, 2004 6.720 6.975 6.668 6.885 188,795 +0.18(+2.72%)
Nov 04, 2004 6.656 6.795 6.656 6.703 283,308 -0.13(-1.95%)
Nov 03, 2004 6.436 7.048 6.363 6.836 620,197 +0.30(+4.57%)
Nov 02, 2004 6.233 6.537 6.219 6.537 349,076 +0.31(+4.98%)
Nov 01, 2004 6.132 6.279 5.952 6.227 246,515 +0.14(+2.38%)
Oct 29, 2004 6.103 6.250 6.068 6.082 251,344 -0.13(-2.05%)
Oct 28, 2004 6.201 6.314 6.166 6.210 225,129 -0.09(-1.38%)
Oct 27, 2004 6.176 6.297 5.943 6.297 216,160 +0.13(+2.16%)
Oct 26, 2004 6.059 6.224 5.940 6.163 226,049 +0.03(+0.52%)
Oct 25, 2004 5.920 6.204 5.813 6.132 167,869 +0.17(+2.77%)
Oct 22, 2004 6.076 6.419 5.961 5.966 333,439 -0.35(-5.55%)
Oct 21, 2004 6.390 6.450 6.123 6.317 291,357 -0.13(-2.02%)
Oct 20, 2004 6.253 6.471 6.027 6.448 224,899 +0.26(+4.27%)
Oct 19, 2004 6.479 6.566 6.111 6.184 266,291 -0.12(-1.84%)
Oct 18, 2004 6.050 6.300 6.016 6.300 663,889 +0.15(+2.50%)
Oct 15, 2004 6.433 6.450 5.914 6.146 935,240 -0.39(-5.91%)
Oct 14, 2004 6.639 6.856 6.529 6.532 310,673 -0.26(-3.79%)
Oct 13, 2004 6.627 7.004 6.572 6.790 231,797 +0.06(+0.95%)
Oct 12, 2004 6.816 6.943 6.723 6.726 225,589 -0.26(-3.77%)
Oct 11, 2004 6.920 7.077 6.833 6.990 237,087 -0.13(-1.79%)
Oct 08, 2004 6.833 7.224 6.790 7.117 413,005 +0.17(+2.46%)
Oct 07, 2004 6.798 7.059 6.729 6.946 347,467 -0.06(-0.79%)
Oct 06, 2004 6.990 7.059 6.682 7.001 569,606 -0.11(-1.55%)
Oct 05, 2004 6.477 7.246 6.465 7.111 1,346,176 +0.69(+10.74%)
Oct 04, 2004 7.207 7.465 6.320 6.421 2,091,240 -0.83(-11.47%)
Oct 01, 2004 7.019 7.277 7.001 7.253 611,919 +0.14(+2.00%)
Sep 30, 2004 7.088 7.613 7.074 7.111 727,358 -0.11(-1.56%)
Sep 29, 2004 7.488 7.627 7.132 7.224 529,134 -0.40(-5.25%)
Sep 28, 2004 7.543 7.688 7.503 7.625 272,730 -0.03(-0.34%)
Sep 27, 2004 7.697 7.706 7.465 7.651 331,139 +0.03(+0.46%)
Sep 24, 2004 7.593 7.680 7.227 7.616 295,726 +0.12(+1.62%)
Sep 23, 2004 7.465 7.717 7.396 7.494 224,209 -0.08(-1.00%)
Sep 22, 2004 7.535 7.732 7.509 7.569 565,237 -0.19(-2.39%)
Sep 21, 2004 7.436 7.755 7.425 7.755 270,201 +0.19(+2.45%)
Sep 20, 2004 7.465 7.781 7.462 7.569 279,629 -0.03(-0.42%)
Sep 17, 2004 7.868 8.013 7.601 7.601 614,448 -0.24(-3.07%)
Sep 16, 2004 7.509 8.001 7.509 7.842 1,098,510 +0.14(+1.81%)
Sep 15, 2004 7.048 7.833 6.990 7.703 1,134,154 +0.45(+6.15%)
Sep 14, 2004 7.425 7.483 7.138 7.256 846,016 -0.40(-5.19%)
Sep 13, 2004 7.654 7.830 7.480 7.654 551,440 -0.13(-1.64%)
Sep 10, 2004 8.001 8.001 7.683 7.781 620,657 -0.09(-1.11%)
Sep 09, 2004 7.775 8.115 7.683 7.868 1,290,986 -0.20(-2.51%)
Sep 08, 2004 8.042 8.159 7.938 8.071 275,483 +0.13(+1.68%)
Sep 07, 2004 7.798 8.117 7.746 7.938 340,547 -0.03(-0.36%)
Sep 03, 2004 7.900 8.028 7.726 7.967 180,287 +0.05(+0.62%)
Sep 02, 2004 8.036 8.132 7.787 7.917 411,625 -0.08(-0.94%)
Sep 01, 2004 7.787 8.045 7.630 7.993 313,433 +0.25(+3.18%)
Aug 31, 2004 7.610 7.938 7.596 7.746 390,929 -0.06(-0.74%)
Aug 30, 2004 8.115 8.436 7.683 7.804 573,286 -0.36(-4.37%)
Aug 27, 2004 8.152 8.283 8.045 8.161 272,500 -0.09(-1.09%)
Aug 26, 2004 7.796 8.320 7.781 8.251 715,860 +0.29(+3.60%)
Aug 25, 2004 7.720 7.984 7.685 7.964 556,269 +0.28(+3.66%)
Aug 24, 2004 7.680 7.807 7.282 7.683 704,592 +0.22(+2.95%)
Aug 23, 2004 7.656 8.088 7.413 7.462 1,209,127 -0.00(-0.04%)
Aug 20, 2004 7.109 7.538 7.109 7.465 353,675 +0.27(+3.71%)
Aug 19, 2004 7.445 7.523 7.117 7.198 521,775 -0.30(-4.06%)
Aug 18, 2004 7.294 7.601 7.294 7.503 531,845 +0.15(+2.09%)
Aug 17, 2004 7.764 7.781 7.288 7.349 690,794 -0.17(-2.20%)
Aug 16, 2004 6.682 7.851 6.682 7.514 1,760,330 +0.76(+11.24%)
Aug 13, 2004 6.320 6.755 6.320 6.755 256,633 +0.34(+5.33%)
Aug 12, 2004 6.859 6.865 6.337 6.413 283,768 -0.40(-5.87%)
Aug 11, 2004 6.590 6.865 6.523 6.813 375,291 +0.14(+2.04%)
Aug 10, 2004 6.523 6.723 6.459 6.677 417,144 +0.23(+3.56%)
Aug 09, 2004 6.358 6.694 6.262 6.447 252,724 +0.13(+2.01%)
Aug 06, 2004 6.523 6.737 6.274 6.320 214,091 -0.30(-4.55%)
Aug 05, 2004 6.755 6.769 6.558 6.622 259,163 -0.07(-1.08%)
Aug 04, 2004 6.824 6.856 6.653 6.694 318,262 -0.15(-2.24%)
Aug 03, 2004 6.819 6.940 6.781 6.848 368,163 +0.06(+0.86%)
Aug 02, 2004 6.375 6.920 6.375 6.789 504,988 +0.33(+5.16%)
Jul 30, 2004 6.535 6.575 6.308 6.456 378,511 -0.18(-2.67%)
Jul 29, 2004 6.769 6.769 6.221 6.633 545,231 -0.07(-1.08%)
Jul 28, 2004 6.346 6.717 6.184 6.706 533,963 +0.55(+8.85%)
Jul 27, 2004 6.152 6.274 5.882 6.161 260,082 +0.08(+1.34%)
Jul 26, 2004 6.204 6.276 5.807 6.079 364,713 -0.13(-2.15%)
Jul 23, 2004 6.152 6.404 6.105 6.213 231,338 +0.11(+1.76%)
Jul 22, 2004 5.804 6.120 5.708 6.105 345,397 +0.26(+4.41%)
Jul 21, 2004 6.337 6.337 5.644 5.847 530,283 -0.41(-6.62%)
Jul 20, 2004 6.308 6.381 6.088 6.262 231,568 -0.03(-0.42%)
Jul 19, 2004 6.462 6.462 6.013 6.288 444,279 -0.15(-2.30%)
Jul 16, 2004 6.465 6.813 6.407 6.436 269,741 -0.06(-0.89%)
Jul 15, 2004 6.595 6.810 6.450 6.494 225,129 -0.07(-1.02%)
Jul 14, 2004 6.381 6.732 6.378 6.561 416,454 +0.01(+0.09%)
Jul 13, 2004 6.937 6.984 6.508 6.555 624,566 -0.26(-3.79%)
Jul 12, 2004 6.630 7.027 6.584 6.813 955,476 +0.25(+3.75%)
Jul 09, 2004 6.468 6.691 6.421 6.566 617,898 +0.15(+2.30%)
Jul 08, 2004 6.778 6.859 6.236 6.419 1,314,901 -0.45(-6.50%)
Jul 07, 2004 6.001 7.022 5.865 6.865 4,007,483 +1.32(+23.85%)
Jul 06, 2004 5.821 5.821 5.526 5.543 217,310 -0.21(-3.59%)
Jul 02, 2004 5.984 5.984 5.659 5.749 182,356 -0.18(-2.98%)
Jul 01, 2004 5.769 5.972 5.726 5.926 329,070 +0.27(+4.71%)
Jun 30, 2004 5.526 5.749 5.526 5.659 272,730 -0.01(-0.26%)
Jun 29, 2004 5.227 5.708 5.227 5.674 768,290 +0.31(+5.84%)
Jun 28, 2004 5.276 5.473 5.053 5.360 1,025,614 -0.08(-1.49%)
Jun 25, 2004 5.640 5.682 5.198 5.442 2,748,921 -0.24(-4.24%)
Jun 24, 2004 5.691 5.697 5.439 5.682 327,000 +0.00(+0.05%)
Jun 23, 2004 5.531 5.711 5.526 5.679 405,416 +0.01(+0.20%)
Jun 22, 2004 5.621 5.894 5.578 5.668 512,117 -0.04(-0.76%)
Jun 21, 2004 5.665 5.795 5.592 5.711 354,135 -0.05(-0.86%)
Jun 18, 2004 5.526 5.804 5.511 5.760 241,686 +0.14(+2.42%)
Jun 17, 2004 5.691 5.758 5.508 5.624 147,173 -0.12(-2.17%)
Jun 16, 2004 5.720 5.830 5.508 5.749 238,006 +0.01(+0.10%)
Jun 15, 2004 5.462 5.847 5.462 5.743 496,020 +0.24(+4.37%)
Jun 14, 2004 6.004 6.039 5.343 5.502 1,051,139 -0.50(-8.26%)
Jun 10, 2004 6.094 6.262 5.929 5.998 1,122,426 -0.03(-0.48%)
Jun 09, 2004 5.845 6.181 5.769 6.027 1,497,028 +0.23(+3.95%)
Jun 08, 2004 5.888 5.888 5.621 5.798 279,399 -0.03(-0.55%)
Jun 07, 2004 5.584 5.888 5.401 5.830 1,127,255 +0.28(+4.96%)
Jun 04, 2004 5.479 5.676 5.468 5.555 265,601 -0.03(-0.47%)
Jun 03, 2004 5.659 5.792 5.413 5.581 340,798 -0.19(-3.22%)
Jun 02, 2004 5.792 5.821 5.700 5.766 304,694 -0.03(-0.50%)
Jun 01, 2004 5.795 5.801 5.697 5.795 323,781 +0.00(+0.05%)
May 28, 2004 5.537 5.798 5.494 5.793 296,646 +0.29(+5.22%)
May 27, 2004 5.624 5.639 5.485 5.505 414,844 -0.12(-2.11%)
May 26, 2004 5.624 5.668 5.473 5.624 432,091 +0.15(+2.70%)
May 25, 2004 5.378 5.549 5.357 5.476 212,021 +0.12(+2.33%)
May 24, 2004 5.331 5.375 5.146 5.352 418,754 +0.06(+1.16%)
May 21, 2004 5.450 5.514 5.218 5.291 488,431 -0.14(-2.57%)
May 20, 2004 5.178 5.462 5.088 5.430 854,295 +0.32(+6.30%)
May 19, 2004 5.856 6.050 5.039 5.108 2,791,924 -0.63(-11.05%)
May 18, 2004 5.398 5.958 5.326 5.743 1,669,497 +0.41(+7.61%)
May 17, 2004 5.459 5.479 5.178 5.337 178,677 -0.13(-2.44%)
May 14, 2004 5.184 5.505 5.094 5.471 186,036 +0.17(+3.28%)
May 13, 2004 5.337 5.395 5.073 5.297 203,283 +0.00(+0.00%)
May 12, 2004 5.189 5.297 5.102 5.297 280,779 +0.14(+2.81%)
May 11, 2004 4.955 5.189 4.905 5.152 204,892 +0.23(+4.71%)
May 10, 2004 4.960 5.010 4.656 4.920 568,916 -0.10(-1.91%)
May 07, 2004 5.230 5.314 4.928 5.015 487,971 -0.30(-5.62%)
May 06, 2004 5.473 5.473 5.282 5.314 226,049 -0.16(-2.91%)
May 05, 2004 5.479 5.523 5.349 5.473 429,562 -0.00(-0.05%)
May 04, 2004 5.653 5.697 5.317 5.476 1,494,499 +0.12(+2.33%)
May 03, 2004 5.233 5.755 5.126 5.352 1,391,477 +0.35(+6.89%)
Apr 30, 2004 4.859 5.033 4.812 5.007 162,580 +0.08(+1.59%)
Apr 29, 2004 4.815 4.928 4.514 4.928 334,129 +0.04(+0.83%)
Apr 28, 2004 4.940 4.940 4.807 4.888 415,074 +0.00(+0.00%)
Apr 27, 2004 4.757 4.920 4.749 4.888 214,321 +0.09(+1.87%)
Apr 26, 2004 4.836 4.836 4.783 4.798 43,232 -0.00(-0.06%)
Apr 23, 2004 4.726 4.839 4.685 4.801 98,422 +0.02(+0.42%)
Apr 22, 2004 4.688 4.792 4.688 4.781 48,291 +0.02(+0.37%)
Apr 21, 2004 4.552 4.789 4.552 4.763 92,213 +0.22(+4.78%)
Apr 20, 2004 4.697 4.752 4.537 4.546 65,998 -0.12(-2.54%)
Apr 19, 2004 4.624 4.783 4.581 4.664 56,109 -0.01(-0.19%)
Apr 16, 2004 4.592 4.682 4.554 4.673 102,791 +0.05(+1.00%)
Apr 15, 2004 4.523 4.783 4.517 4.627 213,631 +0.14(+3.23%)
Apr 14, 2004 4.470 4.517 4.354 4.482 45,071 +0.05(+1.18%)
Apr 13, 2004 4.543 4.639 4.430 4.430 29,204 -0.06(-1.36%)
Apr 12, 2004 4.385 4.514 4.296 4.491 86,234 +0.08(+1.77%)
Apr 08, 2004 4.491 4.705 4.409 4.412 54,040 -0.12(-2.75%)
Apr 07, 2004 4.439 4.595 4.439 4.537 112,449 +0.08(+1.69%)
Apr 06, 2004 4.618 4.618 4.409 4.462 172,698 -0.15(-3.33%)
Apr 05, 2004 4.401 4.615 4.334 4.615 138,894 +0.25(+5.78%)
Apr 02, 2004 4.302 4.385 4.289 4.363 236,397 +0.08(+1.96%)
Apr 01, 2004 4.030 4.291 4.015 4.279 320,791 +0.27(+6.80%)
Mar 31, 2004 3.911 4.038 3.911 4.007 58,869 +0.11(+2.90%)
Mar 30, 2004 3.721 3.914 3.720 3.893 46,221 +0.13(+3.39%)
Mar 29, 2004 3.685 3.844 3.685 3.766 269,281 +0.04(+1.01%)
Mar 26, 2004 3.624 3.766 3.586 3.728 410,015 -0.01(-0.39%)
Mar 25, 2004 3.870 3.873 3.653 3.743 430,711 -0.12(-3.08%)
Mar 24, 2004 3.885 3.975 3.833 3.862 160,970 -0.03(-0.82%)
Mar 23, 2004 3.885 3.934 3.864 3.893 133,145 +0.01(+0.22%)
Mar 22, 2004 3.891 3.919 3.862 3.885 163,960 +0.01(+0.37%)
Mar 19, 2004 3.876 3.896 3.856 3.870 80,715 -0.04(-1.11%)
Mar 18, 2004 3.856 3.943 3.856 3.914 73,816 +0.01(+0.37%)
Mar 17, 2004 3.908 3.960 3.870 3.899 135,675 +0.03(+0.75%)
Mar 16, 2004 4.059 4.059 3.856 3.870 267,441 -0.12(-3.05%)
Mar 15, 2004 4.050 4.056 3.928 3.992 132,226 +0.01(+0.15%)
Mar 12, 2004 3.966 4.009 3.960 3.986 336,658 -0.02(-0.51%)
Mar 11, 2004 3.917 4.021 3.891 4.007 150,852 -0.01(-0.22%)
Mar 10, 2004 3.966 4.024 3.917 4.015 88,993 +0.03(+0.87%)
Mar 09, 2004 3.943 4.038 3.876 3.980 280,319 +0.09(+2.39%)
Mar 08, 2004 3.953 3.953 3.862 3.888 66,227 +0.00(+0.07%)
Mar 05, 2004 3.940 4.041 3.885 3.885 93,822 -0.05(-1.33%)
Mar 04, 2004 4.038 4.038 3.856 3.937 86,004 +0.05(+1.34%)
Mar 03, 2004 3.963 3.992 3.870 3.885 45,761 -0.07(-1.76%)
Mar 02, 2004 3.995 4.001 3.925 3.954 265,831 -0.01(-0.14%)
Mar 01, 2004 3.934 4.015 3.850 3.960 153,842 -0.00(-0.01%)
Feb 27, 2004 3.928 3.992 3.870 3.960 123,257 +0.10(+2.48%)
Feb 26, 2004 3.946 3.969 3.859 3.864 120,498 -0.10(-2.48%)
Feb 25, 2004 3.876 4.013 3.868 3.963 76,116 +0.07(+1.92%)
Feb 24, 2004 3.844 3.899 3.798 3.888 50,820 +0.04(+1.06%)
Feb 23, 2004 3.885 3.954 3.827 3.847 66,227 -0.11(-2.85%)
Feb 20, 2004 3.978 4.009 3.859 3.960 59,789 -0.06(-1.37%)
Feb 19, 2004 3.987 4.044 3.873 4.015 114,519 +0.03(+0.73%)
Feb 18, 2004 4.001 4.082 3.888 3.986 237,546 -0.10(-2.41%)
Feb 17, 2004 4.018 4.087 3.940 4.085 229,038 +0.10(+2.47%)
Feb 13, 2004 3.850 4.059 3.801 3.986 238,466 +0.20(+5.36%)
Feb 12, 2004 3.580 3.844 3.522 3.783 372,762 +0.23(+6.44%)
Feb 11, 2004 3.637 3.638 3.464 3.554 334,589 -0.05(-1.45%)
Feb 10, 2004 3.467 3.662 3.467 3.606 200,063 +0.07(+1.97%)
Feb 09, 2004 3.566 3.696 3.450 3.537 236,857 -0.02(-0.49%)
Feb 06, 2004 3.731 3.763 3.525 3.554 259,852 -0.07(-1.84%)
Feb 05, 2004 3.798 3.841 3.551 3.621 455,777 -0.23(-6.09%)
Feb 04, 2004 4.024 4.073 3.812 3.856 274,570 -0.22(-5.34%)
Feb 03, 2004 4.073 4.250 3.949 4.073 645,952 +0.14(+3.46%)
Feb 02, 2004 4.586 4.653 3.859 3.937 542,471 -0.73(-15.60%)
Jan 30, 2004 4.601 4.726 4.572 4.665 133,375 +0.02(+0.44%)
Jan 29, 2004 4.581 4.766 4.494 4.644 97,962 -0.17(-3.55%)
Jan 28, 2004 4.804 4.928 4.697 4.815 283,308 -0.14(-2.75%)
Jan 27, 2004 4.615 4.957 4.557 4.952 329,530 +0.28(+5.89%)
Jan 26, 2004 4.691 4.691 4.554 4.676 66,687 +0.02(+0.44%)
Jan 23, 2004 4.581 4.668 4.528 4.656 81,865 +0.06(+1.32%)
Jan 22, 2004 4.656 4.697 4.581 4.595 82,325 -0.03(-0.63%)
Jan 21, 2004 4.627 4.676 4.583 4.624 204,662 -0.02(-0.44%)
Jan 20, 2004 4.569 4.726 4.378 4.644 205,812 +0.15(+3.36%)
Jan 16, 2004 4.444 4.604 4.444 4.494 122,337 +0.00(+0.00%)
Jan 15, 2004 4.247 4.543 4.247 4.494 285,194 +0.24(+5.66%)
Jan 14, 2004 4.059 4.256 3.827 4.253 591,510 +0.15(+3.60%)
Jan 13, 2004 4.369 4.528 4.070 4.105 427,186 -0.41(-9.11%)
Jan 12, 2004 4.528 4.537 4.366 4.517 89,479 +0.10(+2.37%)
Jan 09, 2004 4.346 4.728 4.096 4.412 722,414 +0.01(+0.26%)
Jan 08, 2004 4.801 4.801 4.389 4.401 188,919 -0.39(-8.22%)
Jan 07, 2004 4.792 4.879 4.682 4.795 107,213 +0.08(+1.78%)
Jan 06, 2004 4.670 4.798 4.670 4.711 78,185 -0.10(-2.04%)
Jan 05, 2004 4.775 4.949 4.636 4.809 197,994 +0.11(+2.27%)
Jan 02, 2004 4.783 4.827 4.639 4.702 65,308 -0.01(-0.12%)
Dec 31, 2003 4.894 4.894 4.708 4.708 78,415 -0.20(-4.08%)
Dec 30, 2003 4.928 4.978 4.711 4.908 186,848 -0.18(-3.48%)
Dec 29, 2003 5.291 5.291 5.047 5.085 141,341 -0.19(-3.63%)
Dec 26, 2003 5.288 5.291 5.204 5.276 100,137 +0.06(+1.05%)
Dec 24, 2003 5.088 5.247 5.085 5.221 149,371 +0.07(+1.30%)
Dec 23, 2003 4.691 5.218 4.621 5.154 823,538 +0.52(+11.12%)
Dec 22, 2003 4.694 4.705 4.470 4.639 255,575 -0.01(-0.31%)
Dec 19, 2003 4.772 4.801 4.560 4.653 107,135 -0.09(-1.90%)
Dec 18, 2003 4.392 4.986 4.392 4.743 298,748 +0.31(+6.93%)
Dec 17, 2003 4.479 4.636 4.389 4.436 121,394 -0.06(-1.29%)
Dec 16, 2003 4.804 4.804 4.459 4.494 119,415 -0.31(-6.46%)
Dec 15, 2003 4.897 5.013 4.760 4.804 192,528 -0.01(-0.11%)
Dec 12, 2003 4.760 4.862 4.688 4.809 137,390 +0.11(+2.40%)
Dec 11, 2003 4.595 4.810 4.424 4.697 139,182 +0.10(+2.21%)
Dec 10, 2003 4.821 4.821 4.502 4.595 163,626 -0.19(-3.95%)
Dec 09, 2003 4.772 4.810 4.523 4.784 243,551 +0.23(+4.97%)
Dec 08, 2003 4.662 4.668 4.296 4.557 117,140 -0.01(-0.32%)
Dec 05, 2003 4.679 4.702 4.473 4.572 91,477 -0.11(-2.29%)
Dec 04, 2003 4.966 4.966 4.581 4.679 425,905 -0.19(-3.93%)
Dec 03, 2003 4.928 4.984 4.870 4.870 421,596 -0.14(-2.83%)
Dec 02, 2003 4.943 5.073 4.856 5.013 433,954 +0.07(+1.47%)
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.