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

Cheesecake Fact (NQ: CAKE )

38.57 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Aug 29, 2003 12.77 12.94 12.74 12.94 466,832 +0.17(+1.31%)
Aug 28, 2003 12.78 12.93 12.71 12.77 940,049 -0.02(-0.17%)
Aug 27, 2003 12.51 12.90 12.44 12.79 1,188,301 +0.29(+2.36%)
Aug 26, 2003 12.35 12.51 12.28 12.50 619,313 +0.13(+1.03%)
Aug 25, 2003 12.51 12.57 12.24 12.37 546,077 -0.17(-1.33%)
Aug 22, 2003 12.68 12.71 12.41 12.54 828,693 -0.10(-0.79%)
Aug 21, 2003 12.43 12.64 12.14 12.64 1,585,089 +0.27(+2.15%)
Aug 20, 2003 12.12 12.45 12.12 12.37 1,067,180 +0.16(+1.28%)
Aug 19, 2003 11.99 12.23 11.99 12.21 1,088,587 +0.20(+1.63%)
Aug 18, 2003 11.95 12.04 11.77 12.02 822,121 +0.09(+0.71%)
Aug 15, 2003 11.96 12.06 11.89 11.93 263,274 -0.01(-0.12%)
Aug 14, 2003 11.86 12.01 11.77 11.95 884,277 +0.13(+1.14%)
Aug 13, 2003 11.66 11.92 11.58 11.81 906,999 +0.11(+0.97%)
Aug 12, 2003 11.32 11.70 11.31 11.70 632,083 +0.40(+3.52%)
Aug 11, 2003 11.41 11.52 11.30 11.30 940,049 -0.17(-1.45%)
Aug 08, 2003 11.41 11.54 11.37 11.47 669,264 +0.06(+0.50%)
Aug 07, 2003 11.40 11.48 11.24 11.41 953,194 +0.08(+0.69%)
Aug 06, 2003 11.68 11.68 11.28 11.33 1,667,339 -0.44(-3.71%)
Aug 05, 2003 11.92 11.96 11.72 11.77 613,304 -0.09(-0.78%)
Aug 04, 2003 11.87 11.96 11.65 11.86 701,751 -0.01(-0.12%)
Aug 01, 2003 11.72 12.00 11.68 11.88 1,498,145 +0.18(+1.52%)
Jul 31, 2003 11.66 11.83 11.51 11.70 1,303,413 +0.09(+0.80%)
Jul 30, 2003 11.62 11.63 11.46 11.61 1,074,691 +0.17(+1.49%)
Jul 29, 2003 11.45 11.54 11.24 11.44 1,490,258 -0.00(-0.03%)
Jul 28, 2003 11.30 11.53 11.21 11.44 1,057,602 +0.16(+1.38%)
Jul 25, 2003 11.47 11.62 11.22 11.28 1,368,574 -0.19(-1.64%)
Jul 24, 2003 11.86 11.88 11.40 11.47 1,363,128 -0.34(-2.89%)
Jul 23, 2003 11.84 11.98 11.46 11.81 2,032,956 +0.13(+1.13%)
Jul 22, 2003 11.48 11.86 11.36 11.68 1,159,570 +0.13(+1.17%)
Jul 21, 2003 11.72 11.78 11.38 11.55 1,081,076 -0.16(-1.40%)
Jul 18, 2003 11.67 11.82 11.63 11.71 598,469 +0.09(+0.76%)
Jul 17, 2003 11.89 12.01 11.62 11.62 1,092,718 -0.31(-2.59%)
Jul 16, 2003 12.08 12.09 11.90 11.93 472,841 -0.12(-1.03%)
Jul 15, 2003 12.40 12.56 11.99 12.05 727,665 -0.32(-2.58%)
Jul 14, 2003 12.30 12.46 12.27 12.37 771,231 +0.21(+1.75%)
Jul 11, 2003 12.03 12.35 12.00 12.16 555,654 +0.04(+0.29%)
Jul 10, 2003 12.12 12.28 12.03 12.12 1,063,236 -0.09(-0.73%)
Jul 09, 2003 12.11 12.26 12.10 12.21 907,938 +0.11(+0.88%)
Jul 08, 2003 12.19 12.25 12.02 12.11 1,429,040 -0.06(-0.47%)
Jul 07, 2003 12.27 12.33 12.10 12.16 938,923 -0.04(-0.29%)
Jul 03, 2003 12.13 12.25 12.09 12.20 391,530 -0.04(-0.32%)
Jul 02, 2003 12.07 12.27 12.04 12.24 2,138,491 +0.17(+1.38%)
Jul 01, 2003 12.26 12.28 11.93 12.07 5,537,580 -0.65(-5.13%)
Jun 30, 2003 12.75 12.96 12.72 12.72 1,154,312 +0.01(+0.08%)
Jun 27, 2003 12.58 12.99 12.55 12.71 1,233,744 +0.11(+0.87%)
Jun 26, 2003 12.45 12.66 12.35 12.60 779,681 +0.17(+1.34%)
Jun 25, 2003 12.25 12.55 12.24 12.44 954,133 +0.19(+1.54%)
Jun 24, 2003 12.34 12.42 12.14 12.25 917,515 -0.13(-1.09%)
Jun 23, 2003 12.27 12.38 12.05 12.38 1,316,370 +0.09(+0.72%)
Jun 20, 2003 12.41 12.44 12.23 12.29 619,689 -0.09(-0.74%)
Jun 19, 2003 12.44 12.76 12.34 12.39 929,533 -0.03(-0.26%)
Jun 18, 2003 12.54 12.54 12.28 12.42 511,337 -0.13(-1.05%)
Jun 17, 2003 12.03 12.65 11.95 12.55 2,345,054 +0.62(+5.24%)
Jun 16, 2003 11.66 11.96 11.66 11.93 640,345 +0.26(+2.19%)
Jun 13, 2003 11.75 11.79 11.56 11.67 531,993 -0.08(-0.70%)
Jun 12, 2003 11.80 11.89 11.59 11.75 1,073,001 -0.04(-0.30%)
Jun 11, 2003 11.75 11.79 11.37 11.79 1,069,245 +0.03(+0.24%)
Jun 10, 2003 11.62 11.79 11.54 11.76 920,707 +0.12(+1.01%)
Jun 09, 2003 11.68 11.64 11.47 11.64 1,095,195 -0.04(-0.36%)
Jun 06, 2003 11.99 12.06 11.60 11.68 1,111,121 -0.16(-1.38%)
Jun 05, 2003 11.72 12.12 11.59 11.85 1,314,680 +0.04(+0.33%)
Jun 04, 2003 11.79 11.89 11.61 11.81 1,572,320 +0.11(+0.91%)
Jun 03, 2003 11.95 11.98 11.46 11.70 1,795,784 -0.25(-2.11%)
Jun 02, 2003 12.04 12.25 11.93 11.95 943,805 -0.09(-0.77%)
May 30, 2003 11.72 12.07 11.66 12.05 692,925 +0.36(+3.10%)
May 29, 2003 11.85 11.94 11.67 11.68 793,953 -0.12(-1.05%)
May 28, 2003 11.63 11.85 11.60 11.81 799,023 +0.19(+1.62%)
May 27, 2003 11.23 11.63 11.13 11.62 1,821,135 +0.40(+3.58%)
May 23, 2003 11.32 11.38 11.15 11.22 1,466,973 -0.03(-0.28%)
May 22, 2003 11.36 11.52 11.22 11.25 1,686,118 -0.14(-1.25%)
May 21, 2003 11.27 11.51 11.23 11.39 1,032,439 +0.07(+0.60%)
May 20, 2003 11.59 11.70 11.21 11.32 1,019,294 -0.28(-2.39%)
May 19, 2003 11.73 11.77 11.52 11.60 683,160 -0.30(-2.53%)
May 16, 2003 11.84 11.98 11.81 11.90 661,565 -0.01(-0.12%)
May 15, 2003 11.95 11.95 11.75 11.92 1,232,993 +0.05(+0.45%)
May 14, 2003 11.89 11.99 11.67 11.86 1,577,390 -0.06(-0.48%)
May 13, 2003 11.87 11.97 11.75 11.92 748,885 -0.01(-0.09%)
May 12, 2003 11.72 11.98 11.64 11.93 801,089 +0.04(+0.33%)
May 09, 2003 11.64 11.93 11.52 11.89 1,003,708 +0.29(+2.54%)
May 08, 2003 11.89 11.89 11.51 11.60 1,256,279 -0.31(-2.59%)
May 07, 2003 11.89 12.00 11.77 11.91 1,342,847 -0.10(-0.83%)
May 06, 2003 11.71 12.10 11.67 12.01 2,273,696 +0.34(+2.92%)
May 05, 2003 11.56 11.77 11.41 11.67 1,667,151 +0.10(+0.89%)
May 02, 2003 11.08 11.57 11.08 11.56 2,495,845 +0.42(+3.76%)
May 01, 2003 11.29 11.29 10.91 11.14 1,903,009 -0.07(-0.63%)
Apr 30, 2003 11.22 11.36 11.11 11.21 1,588,094 -0.13(-1.16%)
Apr 29, 2003 11.35 11.42 11.20 11.35 1,742,829 +0.02(+0.15%)
Apr 28, 2003 11.11 11.36 11.06 11.33 1,770,245 +0.27(+2.41%)
Apr 25, 2003 11.38 11.41 11.02 11.06 3,253,744 -0.27(-2.35%)
Apr 24, 2003 11.10 11.36 11.08 11.33 3,351,955 +0.23(+2.11%)
Apr 23, 2003 11.29 11.29 11.03 11.09 5,231,116 -0.27(-2.34%)
Apr 22, 2003 11.35 11.68 10.80 11.36 12,233,604 -0.73(-6.05%)
Apr 21, 2003 12.26 12.26 12.02 12.09 1,082,014 -0.17(-1.39%)
Apr 17, 2003 12.00 12.41 11.97 12.26 1,009,154 +0.19(+1.56%)
Apr 16, 2003 12.41 12.54 11.93 12.07 873,949 -0.32(-2.55%)
Apr 15, 2003 12.00 12.40 12.00 12.39 808,788 +0.32(+2.68%)
Apr 14, 2003 11.84 12.08 11.71 12.07 576,498 +0.22(+1.86%)
Apr 11, 2003 11.84 12.19 11.79 11.85 595,840 +0.06(+0.48%)
Apr 10, 2003 11.77 11.86 11.61 11.79 880,146 -0.01(-0.09%)
Apr 09, 2003 11.93 12.16 11.79 11.80 754,143 -0.13(-1.10%)
Apr 08, 2003 11.99 12.16 11.90 11.93 1,176,282 -0.05(-0.41%)
Apr 07, 2003 11.93 12.14 11.91 11.98 875,639 +0.31(+2.62%)
Apr 04, 2003 11.81 11.81 11.59 11.68 561,851 -0.16(-1.33%)
Apr 03, 2003 12.07 12.08 11.75 11.83 806,159 -0.12(-1.04%)
Apr 02, 2003 11.45 12.08 11.43 11.96 1,821,322 +0.81(+7.29%)
Apr 01, 2003 11.41 11.49 11.09 11.14 1,707,337 -0.31(-2.73%)
Mar 31, 2003 11.53 11.59 11.15 11.46 1,200,448 -0.17(-1.44%)
Mar 28, 2003 11.58 11.70 11.45 11.62 962,623 -0.02(-0.15%)
Mar 27, 2003 11.71 11.88 11.45 11.64 906,845 -0.08(-0.67%)
Mar 26, 2003 11.75 12.03 11.65 11.72 1,525,058 +0.00(+0.03%)
Mar 25, 2003 11.81 11.84 11.27 11.72 1,810,194 -0.16(-1.31%)
Mar 24, 2003 12.08 12.10 11.80 11.87 1,305,608 -0.44(-3.58%)
Mar 21, 2003 11.84 12.31 11.68 12.31 1,028,357 +0.56(+4.77%)
Mar 20, 2003 11.66 11.87 11.47 11.75 894,782 -0.01(-0.06%)
Mar 19, 2003 11.66 11.86 11.63 11.76 894,853 +0.03(+0.24%)
Mar 18, 2003 11.65 11.80 11.48 11.73 925,680 +0.08(+0.70%)
Mar 17, 2003 10.92 11.66 10.76 11.65 1,841,470 +0.69(+6.25%)
Mar 14, 2003 10.94 11.04 10.71 10.96 1,016,087 +0.04(+0.39%)
Mar 13, 2003 10.19 10.93 10.19 10.92 2,126,097 +0.82(+8.08%)
Mar 12, 2003 10.06 10.12 10.02 10.10 96,108,160 +0.06(+0.56%)
Mar 11, 2003 10.07 10.27 10.04 10.05 719,215 -0.02(-0.21%)
Mar 10, 2003 10.27 10.27 10.05 10.07 762,029 -0.19(-1.83%)
Mar 07, 2003 9.976 10.31 9.937 10.26 861,368 +0.22(+2.19%)
Mar 06, 2003 10.19 10.22 10.00 10.04 803,530 -0.18(-1.77%)
Mar 05, 2003 10.27 10.33 10.10 10.22 690,108 -0.05(-0.45%)
Mar 04, 2003 10.41 10.44 10.21 10.26 748,697 -0.15(-1.47%)
Mar 03, 2003 10.60 10.74 10.41 10.42 1,499,647 -0.09(-0.85%)
Feb 28, 2003 10.54 10.63 10.47 10.51 1,175,156 +0.05(+0.48%)
Feb 27, 2003 10.05 10.52 10.01 10.46 2,061,499 +0.47(+4.69%)
Feb 26, 2003 9.980 10.04 9.873 9.987 938,735 -0.04(-0.42%)
Feb 25, 2003 9.887 10.03 9.681 10.03 654,053 +0.12(+1.18%)
Feb 24, 2003 10.15 10.15 9.901 9.912 431,153 -0.21(-2.07%)
Feb 21, 2003 10.03 10.17 9.905 10.12 705,319 +0.09(+0.92%)
Feb 20, 2003 9.994 10.08 9.905 10.03 773,297 +0.02(+0.18%)
Feb 19, 2003 10.17 10.18 9.869 10.01 1,218,346 -0.14(-1.40%)
Feb 18, 2003 10.33 10.38 10.06 10.15 1,323,693 -0.20(-1.89%)
Feb 14, 2003 9.891 10.50 9.869 10.35 2,228,252 +0.47(+4.74%)
Feb 13, 2003 10.21 10.24 9.724 9.880 1,568,940 -0.33(-3.20%)
Feb 12, 2003 10.30 10.35 10.15 10.21 992,066 -0.12(-1.17%)
Feb 11, 2003 10.34 10.52 10.31 10.33 1,246,514 +0.03(+0.31%)
Feb 10, 2003 10.30 10.36 10.14 10.30 1,536,641 -0.04(-0.34%)
Feb 07, 2003 10.71 10.76 10.21 10.33 1,826,580 -0.32(-3.00%)
Feb 06, 2003 10.79 10.90 10.56 10.65 1,862,823 -0.15(-1.38%)
Feb 05, 2003 11.08 11.36 10.80 10.80 4,351,720 -0.42(-3.73%)
Feb 04, 2003 11.32 11.38 11.22 11.22 2,371,156 -0.18(-1.56%)
Feb 03, 2003 11.29 11.43 11.14 11.40 1,692,314 +0.11(+0.94%)
Jan 31, 2003 11.06 11.33 11.05 11.29 1,297,591 +0.23(+2.05%)
Jan 30, 2003 11.17 11.34 11.04 11.06 729,783 -0.11(-0.95%)
Jan 29, 2003 10.99 11.42 10.82 11.17 1,430,543 +0.17(+1.52%)
Jan 28, 2003 10.89 11.01 10.82 11.00 1,170,649 +0.13(+1.21%)
Jan 27, 2003 10.89 10.99 10.72 10.87 1,165,015 -0.10(-0.91%)
Jan 24, 2003 11.36 11.36 10.84 10.97 1,863,198 -0.40(-3.52%)
Jan 23, 2003 11.34 11.45 11.17 11.37 1,332,519 +0.03(+0.28%)
Jan 22, 2003 11.18 11.35 11.14 11.34 2,239,331 +0.22(+1.98%)
Jan 21, 2003 11.34 11.35 11.12 11.12 1,806,675 -0.15(-1.35%)
Jan 17, 2003 11.52 11.53 11.15 11.27 2,359,513 -0.27(-2.31%)
Jan 16, 2003 11.54 11.71 11.36 11.54 1,350,359 -0.05(-0.46%)
Jan 15, 2003 11.62 11.63 11.27 11.59 1,940,566 -0.11(-0.94%)
Jan 14, 2003 11.50 11.70 11.41 11.70 1,890,991 +0.20(+1.76%)
Jan 13, 2003 11.96 12.05 11.46 11.50 2,978,076 -0.52(-4.34%)
Jan 10, 2003 11.97 12.30 11.89 12.02 7,266,513 -0.90(-6.98%)
Jan 09, 2003 12.81 12.97 12.69 12.92 1,915,027 +0.12(+0.94%)
Jan 08, 2003 13.03 13.05 12.79 12.80 1,496,455 -0.27(-2.09%)
Jan 07, 2003 13.27 13.30 12.87 13.08 1,458,147 -0.25(-1.89%)
Jan 06, 2003 13.01 13.34 12.98 13.33 1,374,395 +0.36(+2.77%)
Jan 03, 2003 13.10 13.30 12.95 12.97 1,015,351 -0.16(-1.24%)
Jan 02, 2003 12.85 13.14 12.82 13.13 723,909 +0.30(+2.32%)
Dec 31, 2002 12.86 12.87 12.71 12.83 739,120 -0.02(-0.14%)
Dec 30, 2002 12.73 12.92 12.67 12.85 610,863 +0.07(+0.53%)
Dec 27, 2002 13.17 13.20 12.66 12.78 841,462 -0.40(-3.07%)
Dec 26, 2002 13.19 13.37 13.14 13.19 580,066 +0.04(+0.30%)
Dec 24, 2002 13.09 13.38 13.06 13.15 923,712 +0.09(+0.71%)
Dec 23, 2002 12.92 13.19 12.88 13.06 964,461 +0.10(+0.79%)
Dec 20, 2002 12.92 13.09 12.84 12.95 979,296 +0.11(+0.89%)
Dec 19, 2002 13.09 13.09 12.72 12.84 2,324,210 -0.28(-2.16%)
Dec 18, 2002 12.39 13.12 12.23 13.12 3,037,791 +0.72(+5.84%)
Dec 17, 2002 12.74 12.78 12.23 12.40 1,183,418 -0.38(-3.00%)
Dec 16, 2002 12.30 12.82 12.23 12.78 1,396,178 +0.53(+4.35%)
Dec 13, 2002 12.37 12.38 12.23 12.25 596,028 -0.09(-0.72%)
Dec 12, 2002 12.28 12.71 12.27 12.34 1,211,398 +0.10(+0.81%)
Dec 11, 2002 12.05 12.28 11.97 12.24 1,112,248 +0.17(+1.44%)
Dec 10, 2002 11.87 12.09 11.86 12.07 1,286,700 +0.23(+1.98%)
Dec 09, 2002 12.06 12.06 11.83 11.83 570,865 -0.27(-2.23%)
Dec 06, 2002 11.81 12.19 11.81 12.10 720,154 +0.13(+1.13%)
Dec 05, 2002 12.07 12.07 11.79 11.97 1,878,597 -0.18(-1.52%)
Dec 04, 2002 12.11 12.24 11.90 12.15 1,127,458 -0.03(-0.26%)
Dec 03, 2002 12.78 12.79 12.16 12.18 1,429,040 -0.64(-5.01%)
Dec 02, 2002 12.83 12.94 12.58 12.83 1,016,853 +0.17(+1.32%)
Nov 29, 2002 12.89 12.92 12.61 12.66 231,726 -0.18(-1.44%)
Nov 27, 2002 12.48 12.95 12.46 12.84 797,333 +0.45(+3.61%)
Nov 26, 2002 12.71 12.72 12.36 12.40 1,461,715 -0.32(-2.51%)
Nov 25, 2002 12.78 12.92 12.65 12.72 825,125 -0.09(-0.69%)
Nov 22, 2002 12.77 13.11 12.69 12.81 1,029,998 -0.12(-0.91%)
Nov 21, 2002 12.30 13.14 12.28 12.92 1,885,733 +0.64(+5.23%)
Nov 20, 2002 11.94 12.34 11.81 12.28 947,185 +0.34(+2.89%)
Nov 19, 2002 11.84 11.98 11.64 11.94 631,895 +0.04(+0.30%)
Nov 18, 2002 12.12 12.23 11.82 11.90 912,633 -0.15(-1.24%)
Nov 15, 2002 11.93 12.16 11.91 12.05 984,742 +0.11(+0.92%)
Nov 14, 2002 11.57 11.96 11.56 11.94 1,392,610 +0.36(+3.12%)
Nov 13, 2002 11.53 11.64 11.28 11.58 1,546,406 +0.04(+0.34%)
Nov 12, 2002 11.45 11.73 11.26 11.54 1,509,037 +0.11(+1.00%)
Nov 11, 2002 11.70 11.70 11.38 11.42 985,305 -0.29(-2.46%)
Nov 08, 2002 11.75 11.78 11.42 11.71 937,233 -0.07(-0.57%)
Nov 07, 2002 12.01 12.01 11.76 11.78 1,497,957 -0.27(-2.21%)
Nov 06, 2002 12.06 12.21 11.90 12.05 1,038,073 +0.04(+0.30%)
Nov 05, 2002 11.93 12.14 11.87 12.01 661,752 +0.02(+0.18%)
Nov 04, 2002 12.12 12.40 11.99 11.99 1,342,472 -0.08(-0.68%)
Nov 01, 2002 12.05 12.09 11.92 12.07 1,072,250 +0.04(+0.29%)
Oct 31, 2002 12.15 12.35 12.01 12.04 998,450 -0.08(-0.64%)
Oct 30, 2002 12.21 12.21 11.73 12.11 1,684,428 -0.24(-1.93%)
Oct 29, 2002 12.26 12.41 12.02 12.35 1,226,907 +0.10(+0.78%)
Oct 28, 2002 12.43 12.54 12.13 12.26 1,224,355 -0.01(-0.09%)
Oct 25, 2002 12.00 12.35 11.93 12.27 598,195 +0.29(+2.40%)
Oct 24, 2002 12.07 12.34 11.95 11.98 1,395,427 -0.09(-0.74%)
Oct 23, 2002 12.04 12.25 11.91 12.07 1,424,167 -0.02(-0.21%)
Oct 22, 2002 12.23 12.61 12.02 12.09 2,594,056 -0.25(-2.01%)
Oct 21, 2002 12.04 12.39 11.89 12.34 2,241,585 +0.30(+2.51%)
Oct 18, 2002 11.15 12.46 10.94 12.04 5,725,177 +0.32(+2.76%)
Oct 17, 2002 11.90 12.28 11.66 11.72 2,467,677 -0.14(-1.20%)
Oct 16, 2002 11.58 11.89 11.27 11.86 2,298,295 +0.24(+2.11%)
Oct 15, 2002 11.29 11.85 11.26 11.61 2,158,907 +0.54(+4.84%)
Oct 14, 2002 10.60 11.14 10.44 11.08 1,350,734 +0.45(+4.24%)
Oct 11, 2002 10.59 10.98 10.54 10.63 1,666,964 +0.15(+1.42%)
Oct 10, 2002 10.56 10.67 9.923 10.48 2,403,079 -0.19(-1.80%)
Oct 09, 2002 11.07 11.08 10.37 10.67 2,806,521 -0.55(-4.87%)
Oct 08, 2002 10.66 11.25 10.62 11.21 1,313,928 +0.56(+5.29%)
Oct 07, 2002 10.78 10.97 10.56 10.65 1,488,005 -0.15(-1.41%)
Oct 04, 2002 11.32 11.37 10.68 10.80 2,415,995 -0.50(-4.46%)
Oct 03, 2002 10.88 11.34 10.82 11.31 1,525,549 +0.33(+2.97%)
Oct 02, 2002 10.76 11.26 10.70 10.98 1,397,868 +0.20(+1.84%)
Oct 01, 2002 10.62 10.89 10.53 10.78 1,763,485 +0.19(+1.81%)
Sep 30, 2002 10.91 10.91 10.37 10.59 1,789,587 -0.35(-3.21%)
Sep 27, 2002 11.13 11.34 10.94 10.94 1,316,745 -0.39(-3.45%)
Sep 26, 2002 10.86 11.72 10.85 11.33 2,724,191 +0.50(+4.66%)
Sep 25, 2002 9.994 11.01 9.994 10.83 4,182,521 +0.85(+8.54%)
Sep 24, 2002 9.816 10.06 9.642 9.976 1,814,823 +0.14(+1.41%)
Sep 23, 2002 10.02 10.02 9.632 9.837 1,019,835 -0.27(-2.64%)
Sep 20, 2002 10.10 10.19 9.940 10.10 1,009,530 +0.06(+0.57%)
Sep 19, 2002 9.887 10.27 9.784 10.05 1,883,479 +0.05(+0.46%)
Sep 18, 2002 9.053 10.08 8.840 10.00 4,262,523 +0.97(+10.69%)
Sep 17, 2002 9.713 9.738 9.010 9.035 2,305,619 -0.59(-6.16%)
Sep 16, 2002 9.784 9.837 9.394 9.628 1,781,647 -0.20(-1.99%)
Sep 13, 2002 9.692 9.905 9.639 9.823 698,094 +0.10(+1.02%)
Sep 12, 2002 10.00 10.02 9.671 9.724 696,868 -0.30(-3.01%)
Sep 11, 2002 10.16 10.31 9.983 10.03 472,653 -0.25(-2.42%)
Sep 10, 2002 10.48 10.48 9.976 10.27 85,160,320 -0.13(-1.23%)
Sep 09, 2002 10.32 10.44 10.14 10.40 909,112 +0.05(+0.52%)
Sep 06, 2002 10.01 10.35 10.01 10.35 1,145,486 +0.32(+3.19%)
Sep 05, 2002 10.08 10.09 9.767 10.03 1,757,100 -0.07(-0.74%)
Sep 04, 2002 9.710 10.13 9.681 10.10 1,337,907 +0.45(+4.67%)
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.