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

GUESS (NY: GES )

22.43 +0.13 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 2.020 2.032 1.861 1.906 2,167,267 -0.04(-2.26%)
Apr 29, 2004 2.083 2.100 1.937 1.950 570,913 -0.11(-5.40%)
Apr 28, 2004 2.112 2.112 2.051 2.062 269,530 -0.02(-0.94%)
Apr 27, 2004 2.173 2.179 2.062 2.081 687,710 -0.08(-3.68%)
Apr 26, 2004 2.178 2.222 2.160 2.161 939,271 -0.01(-0.68%)
Apr 23, 2004 2.183 2.200 2.155 2.176 904,151 +0.02(+1.08%)
Apr 22, 2004 2.091 2.204 2.037 2.152 661,982 +0.04(+1.74%)
Apr 21, 2004 2.032 2.151 2.032 2.116 978,884 +0.11(+5.69%)
Apr 20, 2004 1.990 2.032 1.977 2.002 695,877 +0.04(+2.25%)
Apr 19, 2004 1.983 1.990 1.919 1.958 1,173,681 -0.06(-3.21%)
Apr 16, 2004 2.014 2.032 1.983 2.023 420,630 +0.01(+0.61%)
Apr 15, 2004 2.042 2.075 1.979 2.010 468,819 -0.00(-0.06%)
Apr 14, 2004 2.032 2.050 1.922 2.012 1,843,422 -0.06(-2.84%)
Apr 13, 2004 2.199 2.200 2.020 2.070 1,262,299 -0.12(-5.53%)
Apr 12, 2004 2.179 2.253 2.179 2.192 926,611 +0.01(+0.62%)
Apr 08, 2004 2.258 2.260 2.167 2.178 411,237 -0.05(-2.20%)
Apr 07, 2004 2.234 2.247 2.192 2.227 996,036 -0.01(-0.33%)
Apr 06, 2004 2.258 2.260 2.232 2.234 1,047,492 -0.02(-1.03%)
Apr 05, 2004 2.397 2.397 2.216 2.258 1,455,054 -0.12(-4.95%)
Apr 02, 2004 2.261 2.387 2.258 2.375 1,402,781 +0.14(+6.48%)
Apr 01, 2004 2.247 2.253 2.210 2.231 861,679 +0.02(+1.05%)
Mar 31, 2004 2.210 2.239 2.208 2.208 399,394 +0.01(+0.39%)
Mar 30, 2004 2.199 2.217 2.192 2.199 652,997 +0.02(+0.84%)
Mar 29, 2004 2.206 2.277 2.162 2.181 778,370 +0.02(+1.08%)
Mar 26, 2004 2.116 2.241 2.100 2.157 488,829 +0.04(+1.97%)
Mar 25, 2004 2.084 2.136 2.083 2.116 273,205 +0.04(+2.13%)
Mar 24, 2004 2.081 2.112 2.032 2.072 300,975 +0.00(+0.06%)
Mar 23, 2004 2.118 2.125 2.002 2.070 662,799 -0.04(-1.97%)
Mar 22, 2004 2.094 2.145 2.070 2.112 1,281,084 +0.01(+0.41%)
Mar 19, 2004 2.069 2.124 2.051 2.103 613,793 +0.01(+0.47%)
Mar 18, 2004 2.051 2.101 2.051 2.094 524,358 +0.05(+2.58%)
Mar 17, 2004 1.971 2.069 1.941 2.041 413,687 +0.11(+5.84%)
Mar 16, 2004 1.941 1.970 1.843 1.928 363,457 -0.00(-0.13%)
Mar 15, 2004 1.991 2.019 1.928 1.931 193,163 -0.06(-2.95%)
Mar 12, 2004 1.964 2.002 1.947 1.990 533,342 +0.05(+2.78%)
Mar 11, 2004 2.020 2.037 1.927 1.936 568,055 -0.11(-5.33%)
Mar 10, 2004 2.100 2.103 1.991 2.045 527,217 -0.05(-2.34%)
Mar 09, 2004 2.111 2.111 2.026 2.094 892,716 -0.02(-1.04%)
Mar 08, 2004 2.065 2.152 2.025 2.116 1,690,280 +0.02(+0.93%)
Mar 05, 2004 2.069 2.119 2.052 2.096 702,820 +0.01(+0.71%)
Mar 04, 2004 1.977 2.092 1.928 2.081 787,763 +0.12(+6.25%)
Mar 03, 2004 1.972 1.972 1.909 1.959 348,347 -0.01(-0.62%)
Mar 02, 2004 1.916 1.977 1.898 1.971 702,820 +0.06(+2.94%)
Mar 01, 2004 1.904 1.922 1.885 1.915 1,954,501 +0.02(+0.90%)
Feb 27, 2004 1.909 1.920 1.871 1.898 2,004,323 -0.01(-0.58%)
Feb 26, 2004 1.932 1.983 1.909 1.909 1,568,175 -0.00(-0.06%)
Feb 25, 2004 1.911 1.959 1.885 1.910 1,859,349 -0.00(-0.06%)
Feb 24, 2004 1.985 1.990 1.899 1.911 1,285,577 -0.09(-4.29%)
Feb 23, 2004 1.846 2.020 1.837 1.997 1,236,979 +0.05(+2.58%)
Feb 20, 2004 1.855 1.996 1.806 1.947 2,173,801 +0.14(+7.94%)
Feb 19, 2004 1.846 1.846 1.790 1.803 390,410 -0.03(-1.80%)
Feb 18, 2004 1.846 1.846 1.824 1.837 242,168 -0.01(-0.53%)
Feb 17, 2004 1.846 1.849 1.810 1.846 637,887 +0.07(+4.14%)
Feb 13, 2004 1.837 1.837 1.763 1.773 484,745 -0.06(-3.47%)
Feb 12, 2004 1.819 1.837 1.812 1.837 566,013 +0.03(+1.63%)
Feb 11, 2004 1.772 1.830 1.757 1.807 1,207,168 +0.12(+7.27%)
Feb 10, 2004 1.701 1.707 1.649 1.685 516,191 -0.03(-1.64%)
Feb 09, 2004 1.726 1.775 1.698 1.713 673,008 -0.03(-1.48%)
Feb 06, 2004 1.702 1.754 1.696 1.739 706,903 +0.05(+3.20%)
Feb 05, 2004 1.717 1.732 1.683 1.685 446,766 -0.02(-1.29%)
Feb 04, 2004 1.709 1.734 1.683 1.707 672,600 +0.01(+0.58%)
Feb 03, 2004 1.696 1.714 1.641 1.697 639,929 +0.02(+1.24%)
Feb 02, 2004 1.653 1.714 1.588 1.676 808,998 +0.06(+3.56%)
Jan 30, 2004 1.601 1.650 1.573 1.619 375,300 +0.00(+0.30%)
Jan 29, 2004 1.720 1.720 1.571 1.614 695,469 -0.11(-6.19%)
Jan 28, 2004 1.720 1.761 1.708 1.720 1,149,178 +0.00(+0.00%)
Jan 27, 2004 1.701 1.720 1.690 1.720 954,790 +0.02(+1.15%)
Jan 26, 2004 1.686 1.714 1.679 1.701 502,714 -0.01(-0.57%)
Jan 23, 2004 1.638 1.714 1.635 1.710 843,710 +0.07(+4.25%)
Jan 22, 2004 1.653 1.653 1.616 1.641 1,318,655 +0.00(+0.00%)
Jan 21, 2004 1.671 1.672 1.631 1.641 601,542 +0.00(+0.15%)
Jan 20, 2004 1.653 1.653 1.616 1.638 790,213 -0.02(-1.40%)
Jan 16, 2004 1.653 1.687 1.617 1.661 710,579 +0.01(+0.37%)
Jan 15, 2004 1.566 1.658 1.529 1.655 606,442 +0.08(+4.89%)
Jan 14, 2004 1.584 1.590 1.510 1.578 781,228 -0.01(-0.46%)
Jan 13, 2004 1.506 1.586 1.494 1.586 924,978 +0.07(+4.86%)
Jan 12, 2004 1.485 1.530 1.467 1.512 792,255 +0.01(+0.98%)
Jan 09, 2004 1.511 1.555 1.469 1.497 402,253 -0.03(-1.69%)
Jan 08, 2004 1.492 1.592 1.492 1.523 1,396,247 +0.06(+3.93%)
Jan 07, 2004 1.497 1.528 1.457 1.466 1,561,641 -0.00(-0.25%)
Jan 06, 2004 1.380 1.488 1.369 1.469 1,348,875 +0.10(+7.43%)
Jan 05, 2004 1.457 1.467 1.364 1.368 1,365,619 -0.10(-6.92%)
Jan 02, 2004 1.472 1.571 1.468 1.469 877,198 -0.01(-0.58%)
Dec 31, 2003 1.469 1.488 1.451 1.478 1,065,052 +0.01(+0.58%)
Dec 30, 2003 1.578 1.578 1.447 1.469 1,571,442 -0.11(-6.90%)
Dec 29, 2003 1.576 1.589 1.544 1.578 1,232,487 +0.00(+0.16%)
Dec 26, 2003 1.573 1.609 1.573 1.576 231,142 +0.00(+0.16%)
Dec 24, 2003 1.610 1.610 1.573 1.573 347,938 -0.01(-0.39%)
Dec 23, 2003 1.632 1.639 1.579 1.579 690,568 -0.07(-4.30%)
Dec 22, 2003 1.615 1.650 1.593 1.650 422,672 +0.04(+2.35%)
Dec 19, 2003 1.690 1.690 1.598 1.612 600,317 -0.07(-4.29%)
Dec 18, 2003 1.632 1.704 1.632 1.685 347,122 +0.08(+4.72%)
Dec 17, 2003 1.647 1.660 1.609 1.609 269,121 -0.06(-3.74%)
Dec 16, 2003 1.658 1.671 1.593 1.671 394,494 +0.00(+0.07%)
Dec 15, 2003 1.726 1.726 1.663 1.670 1,091,188 +0.01(+0.81%)
Dec 12, 2003 1.666 1.668 1.637 1.657 851,470 -0.01(-0.51%)
Dec 11, 2003 1.622 1.675 1.620 1.665 1,831,171 +0.04(+2.26%)
Dec 10, 2003 1.690 1.690 1.598 1.628 416,138 -0.06(-3.27%)
Dec 09, 2003 1.713 1.713 1.677 1.683 539,468 -0.04(-2.27%)
Dec 08, 2003 1.696 1.734 1.693 1.723 669,741 +0.04(+2.25%)
Dec 05, 2003 1.665 1.699 1.595 1.685 583,981 +0.02(+0.95%)
Dec 04, 2003 1.788 1.788 1.653 1.669 1,109,974 -0.09(-5.02%)
Dec 03, 2003 1.794 1.819 1.746 1.757 503,939 -0.00(-0.21%)
Dec 02, 2003 1.800 1.829 1.739 1.761 724,872 -0.04(-2.18%)
Dec 01, 2003 1.739 1.806 1.763 1.800 1,286,802 +0.06(+3.52%)
Nov 28, 2003 1.676 1.743 1.669 1.739 285,865 +0.07(+4.49%)
Nov 26, 2003 1.683 1.692 1.654 1.664 421,038 +0.00(+0.07%)
Nov 25, 2003 1.675 1.675 1.660 1.663 655,448 -0.00(-0.07%)
Nov 24, 2003 1.603 1.694 1.601 1.664 768,977 +0.07(+4.14%)
Nov 21, 2003 1.592 1.606 1.576 1.598 651,772 +0.01(+0.54%)
Nov 20, 2003 1.506 1.621 1.494 1.589 473,311 +0.01(+0.46%)
Nov 19, 2003 1.577 1.628 1.577 1.582 877,198 -0.01(-0.46%)
Nov 18, 2003 1.609 1.611 1.561 1.589 617,060 -0.00(-0.23%)
Nov 17, 2003 1.659 1.661 1.582 1.593 1,216,969 -0.10(-6.07%)
Nov 14, 2003 1.768 1.769 1.714 1.696 808,181 -0.07(-3.75%)
Nov 13, 2003 1.775 1.775 1.736 1.762 906,601 -0.02(-1.03%)
Nov 12, 2003 1.775 1.775 1.756 1.780 923,344 +0.00(+0.28%)
Nov 11, 2003 1.828 1.828 1.763 1.775 914,768 -0.05(-2.81%)
Nov 10, 2003 1.909 1.909 1.824 1.827 1,988,805 -0.02(-1.19%)
Nov 07, 2003 1.806 1.910 1.770 1.849 3,729,316 +0.06(+3.42%)
Nov 06, 2003 1.794 1.824 1.792 1.788 1,468,122 +0.01(+0.69%)
Nov 05, 2003 1.626 1.803 1.710 1.775 2,783,919 +0.07(+4.32%)
Nov 04, 2003 1.626 1.714 1.623 1.702 2,532,880 +0.11(+6.92%)
Nov 03, 2003 1.481 1.623 1.463 1.592 2,562,647 +0.15(+10.17%)
Oct 31, 2003 1.396 1.441 1.392 1.445 1,518,761 +0.07(+4.98%)
Oct 30, 2003 1.396 1.396 1.317 1.376 1,569,400 +0.00(+0.36%)
Oct 29, 2003 1.344 1.396 1.321 1.371 1,374,195 +0.03(+2.28%)
Oct 28, 2003 1.420 1.420 1.265 1.341 1,018,905 -0.04(-2.67%)
Oct 27, 2003 1.377 1.384 1.347 1.377 829,826 +0.00(+0.00%)
Oct 24, 2003 1.420 1.431 1.347 1.377 2,973,815 -0.05(-3.52%)
Oct 23, 2003 1.451 1.467 1.426 1.428 990,318 -0.04(-2.43%)
Oct 22, 2003 1.518 1.518 1.445 1.463 176,011 -0.06(-4.02%)
Oct 21, 2003 1.573 1.573 1.524 1.524 210,315 -0.04(-2.73%)
Oct 20, 2003 1.549 1.566 1.532 1.567 695,469 +0.03(+1.99%)
Oct 17, 2003 1.534 1.561 1.534 1.537 291,990 +0.02(+1.13%)
Oct 16, 2003 1.517 1.529 1.501 1.519 227,467 -0.00(-0.08%)
Oct 15, 2003 1.561 1.571 1.469 1.521 1,063,827 -0.04(-2.28%)
Oct 14, 2003 1.390 1.582 1.390 1.556 2,137,455 +0.18(+13.08%)
Oct 13, 2003 1.246 1.457 1.246 1.376 1,004,203 +0.14(+11.51%)
Oct 10, 2003 1.224 1.244 1.224 1.234 324,252 +0.01(+1.20%)
Oct 09, 2003 1.204 1.243 1.204 1.219 208,273 +0.03(+2.36%)
Oct 08, 2003 1.219 1.244 1.146 1.191 295,666 -0.02(-2.01%)
Oct 07, 2003 1.184 1.224 1.179 1.216 567,646 +0.04(+3.44%)
Oct 06, 2003 1.131 1.181 1.130 1.175 399,394 +0.07(+6.43%)
Oct 03, 2003 1.113 1.114 1.113 1.104 379,384 -0.00(-0.33%)
Oct 02, 2003 1.175 1.184 1.108 1.108 605,217 +0.03(+2.61%)
Oct 01, 2003 1.068 1.081 1.068 1.080 272,797 -0.01(-0.90%)
Sep 30, 2003 1.053 1.101 1.041 1.090 356,923 +0.05(+4.71%)
Sep 29, 2003 1.041 1.041 1.027 1.041 572,547 -0.01(-0.93%)
Sep 26, 2003 1.063 1.063 1.028 1.050 222,974 -0.01(-1.15%)
Sep 25, 2003 1.073 1.084 1.046 1.063 234,817 -0.03(-2.91%)
Sep 24, 2003 1.090 1.114 1.071 1.095 130,272 +0.01(+1.02%)
Sep 23, 2003 1.084 1.087 1.064 1.084 662,799 +0.00(+0.00%)
Sep 22, 2003 1.077 1.077 1.058 1.084 217,257 +0.00(+0.00%)
Sep 19, 2003 1.099 1.099 1.080 1.084 148,649 -0.00(-0.45%)
Sep 18, 2003 1.090 1.103 1.081 1.088 95,560 -0.01(-1.11%)
Sep 17, 2003 1.102 1.109 1.080 1.101 214,807 -0.01(-1.21%)
Sep 16, 2003 1.101 1.131 1.101 1.114 152,733 +0.01(+1.22%)
Sep 15, 2003 1.133 1.145 1.081 1.101 196,838 -0.03(-2.81%)
Sep 12, 2003 1.139 1.145 1.126 1.133 132,314 -0.02(-1.49%)
Sep 11, 2003 1.122 1.150 1.122 1.150 176,828 +0.02(+1.51%)
Sep 10, 2003 1.142 1.151 1.133 1.133 353,247 -0.02(-1.91%)
Sep 09, 2003 1.147 1.155 1.125 1.155 323,027 -0.00(-0.42%)
Sep 08, 2003 1.117 1.159 1.084 1.159 1,223,503 +0.06(+4.99%)
Sep 05, 2003 1.168 1.168 1.102 1.104 2,469,876 -0.06(-5.25%)
Sep 04, 2003 1.047 1.200 1.047 1.166 1,771,547 +0.14(+14.01%)
Sep 03, 2003 0.9917 1.038 0.9917 1.022 868,213 +0.02(+1.71%)
Sep 02, 2003 0.9807 1.010 0.9795 1.005 315,268 +0.02(+2.37%)
Aug 29, 2003 0.9672 1.028 0.9428 0.9819 352,431 +0.00(+0.25%)
Aug 28, 2003 0.8889 0.9942 0.8815 0.9795 2,494,787 +0.10(+11.11%)
Aug 27, 2003 0.8570 0.8938 0.8570 0.8815 563,971 +0.01(+1.41%)
Aug 26, 2003 0.8203 0.8754 0.8020 0.8693 177,644 +0.04(+4.41%)
Aug 25, 2003 0.8497 0.8607 0.8020 0.8326 153,958 -0.02(-2.44%)
Aug 22, 2003 0.8448 0.8570 0.8448 0.8534 135,581 +0.01(+1.01%)
Aug 21, 2003 0.8277 0.8534 0.8081 0.8448 259,729 +0.02(+2.22%)
Aug 20, 2003 0.8264 0.8264 0.8081 0.8264 35,937 +0.00(+0.00%)
Aug 19, 2003 0.8081 0.8264 0.7836 0.8264 114,754 +0.02(+3.05%)
Aug 18, 2003 0.7836 0.8142 0.7787 0.8020 195,613 +0.02(+2.34%)
Aug 15, 2003 0.7775 0.7836 0.7652 0.7836 49,413 +0.01(+1.59%)
Aug 14, 2003 0.7444 0.7958 0.7444 0.7713 467,185 +0.01(+1.94%)
Aug 13, 2003 0.7799 0.7811 0.7530 0.7567 80,859 -0.02(-2.98%)
Aug 12, 2003 0.7836 0.7934 0.7591 0.7799 425,939 +0.01(+1.11%)
Aug 11, 2003 0.7542 0.7885 0.7469 0.7713 551,719 +0.00(+0.64%)
Aug 08, 2003 0.8142 0.8142 0.7285 0.7664 336,912 -0.03(-3.54%)
Aug 07, 2003 0.8754 0.8791 0.7469 0.7946 978,884 -0.08(-9.61%)
Aug 06, 2003 0.8975 0.8975 0.8668 0.8791 210,723 -0.01(-0.69%)
Aug 05, 2003 0.9207 0.9207 0.8607 0.8852 264,629 -0.02(-2.56%)
Aug 04, 2003 0.9072 0.9183 0.8877 0.9085 121,696 +0.00(+0.13%)
Aug 01, 2003 0.9354 0.9366 0.8889 0.9072 131,498 -0.02(-2.50%)
Jul 31, 2003 0.9366 0.9734 0.8950 0.9305 470,044 +0.04(+4.83%)
Jul 30, 2003 0.9072 0.9072 0.8754 0.8877 249,111 -0.01(-0.82%)
Jul 29, 2003 0.8999 0.9097 0.8877 0.8950 655,039 -0.00(-0.54%)
Jul 28, 2003 0.8938 0.8999 0.8644 0.8999 305,875 +0.02(+2.08%)
Jul 25, 2003 0.8791 0.9085 0.8791 0.8815 281,373 +0.00(+0.28%)
Jul 24, 2003 0.8717 0.9183 0.8656 0.8791 605,626 +0.01(+0.98%)
Jul 23, 2003 0.8558 0.8852 0.8485 0.8705 276,064 +0.02(+1.86%)
Jul 22, 2003 0.8154 0.8864 0.8154 0.8546 4,210,795 +0.04(+4.96%)
Jul 21, 2003 0.8203 0.8228 0.8142 0.8142 36,754 -0.01(-1.48%)
Jul 18, 2003 0.8228 0.8264 0.8068 0.8264 71,057 +0.00(+0.30%)
Jul 17, 2003 0.8436 0.8436 0.7958 0.8240 298,116 -0.02(-2.32%)
Jul 16, 2003 0.8570 0.8570 0.8326 0.8436 34,303 -0.00(-0.15%)
Jul 15, 2003 0.8448 0.8681 0.8117 0.8448 145,791 +0.00(+0.00%)
Jul 14, 2003 0.8399 0.8534 0.8020 0.8448 814,307 +0.01(+0.73%)
Jul 11, 2003 0.8362 0.8619 0.8264 0.8387 294,441 +0.01(+0.88%)
Jul 10, 2003 0.7775 0.8326 0.7591 0.8313 860,046 +0.04(+5.27%)
Jul 09, 2003 0.8326 0.8326 0.7346 0.7897 9,974,656 -0.04(-5.15%)
Jul 08, 2003 0.8815 0.8999 0.8203 0.8326 351,205 -0.04(-4.23%)
Jul 07, 2003 0.8142 0.8730 0.8142 0.8693 470,044 +0.06(+6.77%)
Jul 03, 2003 0.7958 0.8387 0.7958 0.8142 249,927 +0.05(+6.57%)
Jul 02, 2003 0.7346 0.7897 0.7346 0.7640 130,681 +0.04(+5.05%)
Jul 01, 2003 0.7248 0.7297 0.7162 0.7273 33,487 -0.01(-1.00%)
Jun 30, 2003 0.7469 0.7469 0.7187 0.7346 178,869 -0.00(-0.66%)
Jun 27, 2003 0.7187 0.7652 0.7003 0.7395 147,016 +0.02(+2.90%)
Jun 26, 2003 0.7040 0.7334 0.6869 0.7187 122,513 +0.00(+0.00%)
Jun 25, 2003 0.7162 0.7285 0.7138 0.7187 60,031 -0.00(-0.51%)
Jun 24, 2003 0.7297 0.7297 0.7040 0.7224 34,712 -0.01(-0.84%)
Jun 23, 2003 0.7236 0.7346 0.7101 0.7285 118,429 +0.00(+0.68%)
Jun 20, 2003 0.7199 0.7334 0.7101 0.7236 59,623 +0.02(+2.25%)
Jun 19, 2003 0.6979 0.7285 0.6979 0.7077 77,592 +0.02(+3.21%)
Jun 18, 2003 0.7040 0.7065 0.6795 0.6856 95,560 -0.02(-3.45%)
Jun 17, 2003 0.7162 0.7211 0.6979 0.7101 327,928 -0.00(-0.34%)
Jun 16, 2003 0.6795 0.7322 0.6795 0.7126 87,801 +0.03(+4.86%)
Jun 13, 2003 0.7224 0.7346 0.6734 0.6795 240,126 -0.03(-4.31%)
Jun 12, 2003 0.7101 0.7346 0.7003 0.7101 112,712 -0.02(-3.33%)
Jun 11, 2003 0.7248 0.7407 0.7052 0.7346 104,136 +0.00(+0.67%)
Jun 10, 2003 0.7456 0.7456 0.7199 0.7297 79,225 -0.03(-3.72%)
Jun 09, 2003 0.7395 0.7762 0.7395 0.7579 174,377 +0.02(+2.48%)
Jun 06, 2003 0.7713 0.7750 0.7371 0.7395 182,545 -0.03(-3.36%)
Jun 05, 2003 0.7346 0.8081 0.7260 0.7652 992,769 +0.12(+17.92%)
Jun 04, 2003 0.6305 0.6612 0.6305 0.6489 139,665 +0.02(+3.92%)
Jun 03, 2003 0.5571 0.6367 0.5534 0.6244 213,173 +0.04(+6.92%)
Jun 02, 2003 0.6183 0.6354 0.5828 0.5840 229,100 -0.04(-5.92%)
May 30, 2003 0.5081 0.6207 0.5081 0.6207 390,410 +0.12(+23.36%)
May 29, 2003 0.4995 0.5142 0.4995 0.5032 458,609 +0.01(+2.75%)
May 28, 2003 0.4897 0.5008 0.4897 0.4897 113,937 +0.00(+0.00%)
May 27, 2003 0.4897 0.5020 0.4873 0.4897 806,956 +0.00(+0.00%)
May 23, 2003 0.4836 0.4897 0.4726 0.4897 177,236 +0.01(+2.56%)
May 22, 2003 0.4824 0.4824 0.4763 0.4775 998,078 -0.00(-1.02%)
May 21, 2003 0.4971 0.4995 0.4824 0.4824 93,110 -0.02(-3.19%)
May 20, 2003 0.5020 0.5020 0.4946 0.4983 30,220 +0.00(+0.25%)
May 19, 2003 0.5314 0.5375 0.4971 0.4971 79,633 -0.03(-6.45%)
May 16, 2003 0.5889 0.5975 0.5277 0.5314 241,351 -0.06(-10.88%)
May 15, 2003 0.6220 0.6220 0.5938 0.5963 69,016 -0.03(-4.51%)
May 14, 2003 0.6085 0.6244 0.6085 0.6244 57,989 +0.01(+2.20%)
May 13, 2003 0.5999 0.6244 0.5963 0.6110 463,101 +0.01(+1.84%)
May 12, 2003 0.5779 0.6061 0.5779 0.5999 199,288 +0.00(+0.00%)
May 09, 2003 0.5632 0.5999 0.5571 0.5999 72,283 +0.04(+7.69%)
May 08, 2003 0.6036 0.6183 0.5448 0.5571 283,006 -0.06(-9.00%)
May 07, 2003 0.5559 0.6305 0.5559 0.6122 262,179 +0.05(+8.70%)
May 06, 2003 0.5203 0.5705 0.5179 0.5632 85,351 +0.04(+8.49%)
May 05, 2003 0.4971 0.5191 0.4934 0.5191 104,136 +0.02(+3.16%)
May 02, 2003 0.4946 0.5032 0.4897 0.5032 378,975 +0.01(+1.48%)
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.