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

Tenneco Automotive (NY: TEN )

19.99 UNCHANGED
Last Price Updated: 7:00 PM EST, Nov 16, 2022 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 (%)
Sep 30, 2004 12.20 12.62 12.04 12.49 283,189 +0.23(+1.87%)
Sep 29, 2004 12.04 12.26 11.87 12.26 127,644 +0.16(+1.34%)
Sep 28, 2004 11.79 12.16 11.74 12.10 129,323 +0.23(+1.93%)
Sep 27, 2004 12.06 12.06 11.68 11.87 253,192 -0.29(-2.35%)
Sep 24, 2004 11.98 12.43 11.97 12.16 263,261 +0.06(+0.47%)
Sep 23, 2004 12.25 12.25 11.97 12.10 342,554 -0.15(-1.24%)
Sep 22, 2004 12.37 12.37 12.12 12.25 305,634 -0.21(-1.68%)
Sep 21, 2004 12.30 12.55 12.20 12.46 264,309 +0.25(+2.03%)
Sep 20, 2004 12.20 12.26 12.11 12.21 211,972 -0.03(-0.23%)
Sep 17, 2004 12.37 12.37 12.01 12.24 239,347 +0.00(+0.00%)
Sep 16, 2004 12.18 12.31 12.16 12.24 195,190 +0.09(+0.71%)
Sep 15, 2004 12.03 12.22 12.03 12.16 300,600 -0.08(-0.62%)
Sep 14, 2004 12.39 12.39 12.15 12.23 379,158 -0.50(-3.89%)
Sep 13, 2004 12.82 12.92 12.39 12.73 371,712 -0.14(-1.11%)
Sep 10, 2004 12.97 12.97 12.79 12.87 218,685 -0.09(-0.66%)
Sep 09, 2004 12.84 13.06 12.80 12.96 267,561 +0.11(+0.89%)
Sep 08, 2004 12.90 13.00 12.71 12.84 207,986 -0.02(-0.15%)
Sep 07, 2004 12.70 13.01 12.70 12.86 301,648 -0.02(-0.15%)
Sep 03, 2004 12.89 13.01 12.68 12.88 233,893 -0.07(-0.52%)
Sep 02, 2004 12.75 13.06 12.66 12.95 177,465 +0.23(+1.80%)
Sep 01, 2004 12.76 12.97 12.53 12.72 182,919 -0.10(-0.74%)
Aug 31, 2004 12.64 12.89 12.64 12.81 255,709 +0.10(+0.82%)
Aug 30, 2004 12.69 12.76 12.57 12.71 206,623 -0.16(-1.26%)
Aug 27, 2004 12.66 13.06 12.66 12.87 113,905 +0.15(+1.20%)
Aug 26, 2004 12.82 12.97 12.65 12.72 442,089 -0.28(-2.13%)
Aug 25, 2004 12.75 13.08 12.69 13.00 169,179 +0.22(+1.72%)
Aug 24, 2004 12.79 12.88 12.64 12.78 175,367 +0.08(+0.60%)
Aug 23, 2004 12.78 12.82 12.60 12.70 210,818 -0.13(-1.04%)
Aug 20, 2004 12.78 12.97 12.71 12.83 182,499 -0.02(-0.15%)
Aug 19, 2004 12.78 12.92 12.64 12.85 280,881 -0.01(-0.07%)
Aug 18, 2004 12.70 12.92 12.54 12.86 221,412 +0.07(+0.52%)
Aug 17, 2004 12.69 13.01 12.65 12.79 262,002 +0.17(+1.36%)
Aug 16, 2004 12.26 12.63 12.21 12.62 493,063 +0.22(+1.77%)
Aug 13, 2004 12.35 12.57 12.31 12.40 285,182 +0.11(+0.93%)
Aug 12, 2004 12.49 12.60 12.29 12.29 318,535 -0.57(-4.45%)
Aug 11, 2004 12.59 12.88 12.24 12.86 261,687 +0.04(+0.30%)
Aug 10, 2004 12.52 12.82 12.51 12.82 231,166 +0.59(+4.83%)
Aug 09, 2004 12.29 12.42 12.18 12.23 433,594 -0.12(-1.00%)
Aug 06, 2004 12.42 12.63 12.15 12.36 455,515 -0.22(-1.74%)
Aug 05, 2004 12.85 12.85 12.49 12.58 274,903 -0.09(-0.68%)
Aug 04, 2004 12.68 13.06 12.44 12.66 313,186 -0.08(-0.60%)
Aug 03, 2004 13.14 13.19 12.73 12.74 364,684 -0.44(-3.33%)
Aug 02, 2004 13.30 13.47 12.92 13.18 548,128 -0.09(-0.65%)
Jul 30, 2004 12.84 13.35 12.82 13.26 655,425 +0.47(+3.65%)
Jul 29, 2004 12.97 12.97 12.52 12.79 184,807 -0.12(-0.96%)
Jul 28, 2004 12.68 13.03 12.29 12.92 338,883 +0.26(+2.03%)
Jul 27, 2004 12.39 12.82 12.36 12.66 327,660 +0.27(+2.15%)
Jul 26, 2004 12.73 13.05 12.26 12.39 356,189 -0.26(-2.04%)
Jul 23, 2004 13.16 13.16 12.56 12.65 325,143 -0.51(-3.84%)
Jul 22, 2004 13.35 13.63 12.87 13.16 390,066 +0.04(+0.29%)
Jul 21, 2004 13.59 13.83 13.12 13.12 435,586 -0.45(-3.30%)
Jul 20, 2004 12.68 13.78 12.68 13.57 1,334,975 +1.79(+15.22%)
Jul 19, 2004 11.68 11.91 11.39 11.77 220,363 +0.16(+1.40%)
Jul 16, 2004 11.77 12.00 11.53 11.61 124,708 -0.16(-1.38%)
Jul 15, 2004 11.78 11.97 11.71 11.77 118,205 -0.01(-0.08%)
Jul 14, 2004 11.76 12.04 11.60 11.78 142,119 -0.13(-1.12%)
Jul 13, 2004 11.68 12.06 11.56 11.92 187,009 +0.18(+1.54%)
Jul 12, 2004 11.92 11.97 11.52 11.74 235,781 -0.11(-0.97%)
Jul 09, 2004 11.83 12.06 11.58 11.85 239,661 +0.21(+1.80%)
Jul 08, 2004 11.88 11.94 11.52 11.64 299,026 -0.32(-2.71%)
Jul 07, 2004 12.36 12.43 11.92 11.97 381,361 -0.20(-1.65%)
Jul 06, 2004 12.38 12.58 12.17 12.17 421,007 -0.22(-1.77%)
Jul 02, 2004 12.63 12.76 12.35 12.38 206,203 +0.07(+0.54%)
Jul 01, 2004 12.73 12.92 11.96 12.32 374,334 -0.30(-2.34%)
Jun 30, 2004 12.87 12.87 12.42 12.61 267,456 -0.19(-1.49%)
Jun 29, 2004 12.82 13.21 12.65 12.80 424,364 -0.14(-1.10%)
Jun 28, 2004 12.66 13.49 12.58 12.95 694,442 +0.31(+2.49%)
Jun 25, 2004 12.39 12.72 12.36 12.63 478,589 +0.26(+2.08%)
Jun 24, 2004 12.61 12.71 12.28 12.38 235,256 -0.24(-1.89%)
Jun 23, 2004 12.19 12.79 12.14 12.61 255,919 +0.42(+3.44%)
Jun 22, 2004 12.13 12.31 11.89 12.19 297,978 +0.02(+0.16%)
Jun 21, 2004 12.44 12.63 12.17 12.18 197,603 -0.36(-2.89%)
Jun 18, 2004 12.52 12.66 12.45 12.54 185,436 +0.02(+0.15%)
Jun 17, 2004 12.33 12.60 11.70 12.52 381,676 +0.19(+1.55%)
Jun 16, 2004 12.71 12.71 12.31 12.33 242,074 -0.37(-2.93%)
Jun 15, 2004 12.38 12.79 12.35 12.70 486,246 +0.39(+3.18%)
Jun 14, 2004 12.54 12.54 12.30 12.31 325,248 -0.23(-1.83%)
Jun 10, 2004 12.65 12.81 12.40 12.54 197,812 -0.14(-1.13%)
Jun 09, 2004 12.63 12.85 12.46 12.68 315,284 +0.04(+0.30%)
Jun 08, 2004 12.78 12.87 12.60 12.64 329,338 -0.23(-1.78%)
Jun 07, 2004 12.39 12.91 12.35 12.87 408,421 +0.60(+4.90%)
Jun 04, 2004 12.38 12.55 12.08 12.27 373,180 -0.08(-0.62%)
Jun 03, 2004 12.82 13.00 12.31 12.35 467,576 -0.52(-4.07%)
Jun 02, 2004 12.99 13.08 12.66 12.87 643,259 -0.17(-1.32%)
Jun 01, 2004 12.39 13.11 12.30 13.04 934,000 +0.87(+7.13%)
May 28, 2004 12.12 12.27 11.79 12.18 397,618 +0.03(+0.24%)
May 27, 2004 12.03 12.49 12.01 12.15 771,113 +0.11(+0.95%)
May 26, 2004 11.51 12.15 11.49 12.03 1,295,748 +0.52(+4.56%)
May 25, 2004 11.30 11.58 10.79 11.51 2,359,176 +1.77(+18.22%)
May 24, 2004 9.868 10.37 9.687 9.734 1,161,285 -0.41(-4.04%)
May 21, 2004 10.35 10.37 9.620 10.14 915,225 -0.25(-2.38%)
May 20, 2004 10.75 10.75 10.33 10.39 517,816 -0.40(-3.71%)
May 19, 2004 11.38 11.71 10.76 10.79 297,873 -0.50(-4.39%)
May 18, 2004 10.91 11.36 10.88 11.29 235,886 +0.48(+4.41%)
May 17, 2004 11.33 11.33 10.81 10.81 249,416 -0.59(-5.18%)
May 14, 2004 11.69 11.69 10.96 11.40 501,454 -0.57(-4.78%)
May 13, 2004 11.90 12.33 11.90 11.97 199,071 -0.04(-0.32%)
May 12, 2004 12.11 12.20 11.56 12.01 274,274 -0.19(-1.56%)
May 11, 2004 12.13 12.38 11.82 12.20 306,054 +0.55(+4.75%)
May 10, 2004 12.23 12.31 11.45 11.65 618,611 -0.65(-5.27%)
May 07, 2004 12.66 12.66 12.21 12.30 457,507 -0.54(-4.23%)
May 06, 2004 13.36 13.36 12.78 12.84 388,913 -0.51(-3.85%)
May 05, 2004 13.54 13.63 13.35 13.36 167,186 -0.18(-1.34%)
May 04, 2004 13.25 13.92 13.16 13.54 408,002 +0.10(+0.71%)
May 03, 2004 13.21 13.58 12.95 13.44 266,302 +0.29(+2.17%)
Apr 30, 2004 13.48 13.62 12.95 13.16 295,460 -0.28(-2.06%)
Apr 29, 2004 13.81 14.16 12.97 13.43 310,669 -0.45(-3.23%)
Apr 28, 2004 14.49 14.55 13.86 13.88 757,059 -0.61(-4.21%)
Apr 27, 2004 14.02 14.63 13.94 14.49 1,050,527 +0.55(+3.97%)
Apr 26, 2004 13.14 14.03 13.14 13.94 1,036,997 +0.76(+5.79%)
Apr 23, 2004 13.32 13.34 13.02 13.18 456,354 +0.07(+0.51%)
Apr 22, 2004 12.78 13.30 12.78 13.11 232,320 +0.42(+3.31%)
Apr 21, 2004 12.35 12.76 12.08 12.69 252,982 +0.48(+3.90%)
Apr 20, 2004 12.90 13.48 12.16 12.21 453,522 -0.30(-2.36%)
Apr 19, 2004 12.30 12.62 11.90 12.51 266,197 +0.21(+1.71%)
Apr 16, 2004 12.24 12.41 11.92 12.30 389,962 +0.20(+1.65%)
Apr 15, 2004 12.20 12.25 11.78 12.10 327,555 +0.27(+2.26%)
Apr 14, 2004 11.63 12.30 11.59 11.83 261,897 -0.01(-0.08%)
Apr 13, 2004 12.74 12.78 11.82 11.84 278,259 -0.90(-7.04%)
Apr 12, 2004 12.36 13.03 12.31 12.74 316,437 +0.38(+3.09%)
Apr 08, 2004 12.89 13.01 12.26 12.36 269,554 -0.49(-3.79%)
Apr 07, 2004 12.97 12.99 12.54 12.84 259,695 -0.22(-1.68%)
Apr 06, 2004 13.42 13.43 12.94 13.06 265,883 -0.36(-2.70%)
Apr 05, 2004 13.01 13.44 12.90 13.42 216,587 +0.65(+5.07%)
Apr 02, 2004 12.78 13.01 12.68 12.78 494,532 +0.23(+1.82%)
Apr 01, 2004 12.16 12.67 12.13 12.55 496,525 +0.45(+3.70%)
Mar 31, 2004 11.97 12.21 11.97 12.10 270,183 +0.08(+0.63%)
Mar 30, 2004 12.13 12.47 11.92 12.02 311,403 -0.03(-0.24%)
Mar 29, 2004 11.47 12.17 11.47 12.05 348,322 +0.54(+4.72%)
Mar 26, 2004 11.01 11.78 10.93 11.51 328,499 +0.43(+3.87%)
Mar 25, 2004 10.66 11.13 10.54 11.08 171,172 +0.42(+3.94%)
Mar 24, 2004 10.99 10.99 10.59 10.66 258,646 -0.32(-2.95%)
Mar 23, 2004 10.89 11.03 10.64 10.98 224,034 +0.07(+0.61%)
Mar 22, 2004 10.95 11.20 10.59 10.92 251,199 -0.16(-1.46%)
Mar 19, 2004 11.63 11.68 10.87 11.08 211,343 -0.51(-4.44%)
Mar 18, 2004 11.58 11.82 11.44 11.59 368,041 +0.01(+0.08%)
Mar 17, 2004 11.67 11.82 11.49 11.58 364,370 -0.09(-0.74%)
Mar 16, 2004 12.06 12.24 11.10 11.67 543,618 -0.25(-2.08%)
Mar 15, 2004 12.78 12.87 11.82 11.92 514,040 -0.86(-6.72%)
Mar 12, 2004 12.25 12.83 11.95 12.78 353,357 +0.57(+4.69%)
Mar 11, 2004 11.94 12.40 11.94 12.20 243,332 +0.03(+0.23%)
Mar 10, 2004 12.52 12.79 12.06 12.18 282,350 -0.25(-1.99%)
Mar 09, 2004 12.80 12.80 12.30 12.42 366,887 -0.35(-2.76%)
Mar 08, 2004 13.21 13.22 12.74 12.78 494,217 -0.72(-5.30%)
Mar 05, 2004 13.30 13.82 13.30 13.49 292,838 +0.10(+0.71%)
Mar 04, 2004 13.35 13.44 13.21 13.40 172,955 +0.13(+1.01%)
Mar 03, 2004 13.35 13.46 13.25 13.26 185,856 -0.13(-1.00%)
Mar 02, 2004 13.40 13.48 13.20 13.40 320,633 -0.10(-0.71%)
Mar 01, 2004 12.96 13.67 12.68 13.49 747,304 +0.72(+5.68%)
Feb 27, 2004 12.30 12.80 12.04 12.77 305,424 +0.51(+4.12%)
Feb 26, 2004 12.39 12.39 11.93 12.26 315,703 -0.17(-1.38%)
Feb 25, 2004 12.44 12.48 12.35 12.43 291,894 -0.01(-0.08%)
Feb 24, 2004 12.03 13.54 12.03 12.44 719,929 +0.25(+2.03%)
Feb 23, 2004 12.65 12.67 12.18 12.19 496,734 -0.46(-3.62%)
Feb 20, 2004 13.01 13.01 11.92 12.65 630,987 -0.27(-2.07%)
Feb 19, 2004 12.75 13.08 12.75 12.92 574,454 +0.14(+1.12%)
Feb 18, 2004 12.91 12.97 12.58 12.78 442,299 -0.13(-1.03%)
Feb 17, 2004 12.34 13.00 12.30 12.91 539,737 +0.48(+3.83%)
Feb 13, 2004 12.37 12.84 12.15 12.43 498,727 +0.02(+0.15%)
Feb 12, 2004 12.16 12.59 12.16 12.41 479,114 +0.09(+0.70%)
Feb 11, 2004 11.90 12.39 11.84 12.33 624,589 +0.43(+3.61%)
Feb 10, 2004 11.44 11.90 11.44 11.90 525,788 +0.22(+1.88%)
Feb 09, 2004 11.33 11.90 11.25 11.68 960,326 +0.35(+3.11%)
Feb 06, 2004 10.39 11.33 10.34 11.33 542,254 +0.97(+9.39%)
Feb 05, 2004 9.677 10.49 9.630 10.35 403,072 +0.31(+3.04%)
Feb 04, 2004 9.982 10.23 9.868 10.05 455,410 +0.02(+0.19%)
Feb 03, 2004 9.820 10.49 9.811 10.03 511,838 +0.06(+0.57%)
Feb 02, 2004 9.630 10.16 9.534 9.973 897,814 -0.15(-1.51%)
Jan 30, 2004 10.01 10.57 9.916 10.13 1,024,305 -0.56(-5.26%)
Jan 29, 2004 9.420 10.76 9.420 10.69 1,144,084 +0.97(+10.01%)
Jan 28, 2004 9.448 9.877 9.420 9.715 731,572 +0.74(+8.29%)
Jan 27, 2004 8.590 9.153 8.590 8.972 786,426 +0.53(+6.33%)
Jan 26, 2004 8.438 8.524 8.209 8.438 178,304 -0.10(-1.12%)
Jan 23, 2004 8.342 8.533 8.266 8.533 333,533 +0.38(+4.68%)
Jan 22, 2004 8.295 8.485 8.028 8.152 226,551 -0.24(-2.84%)
Jan 21, 2004 8.438 8.533 8.152 8.390 302,907 +0.00(+0.00%)
Jan 20, 2004 8.199 8.438 8.114 8.390 269,449 +0.25(+3.04%)
Jan 16, 2004 7.999 8.199 7.923 8.142 272,176 +0.20(+2.52%)
Jan 15, 2004 8.104 8.104 7.809 7.942 129,847 -0.06(-0.72%)
Jan 14, 2004 8.095 8.142 7.828 7.999 221,307 +0.07(+0.84%)
Jan 13, 2004 7.847 8.066 7.818 7.933 206,728 -0.01(-0.12%)
Jan 12, 2004 7.685 7.961 7.675 7.942 219,733 +0.17(+2.21%)
Jan 09, 2004 7.809 7.990 7.723 7.770 171,906 -0.01(-0.12%)
Jan 08, 2004 7.904 8.056 7.761 7.780 287,594 +0.04(+0.49%)
Jan 07, 2004 7.732 8.056 7.627 7.742 354,930 -0.09(-1.10%)
Jan 06, 2004 7.627 7.875 7.313 7.828 583,684 +0.20(+2.63%)
Jan 05, 2004 6.960 7.866 6.769 7.627 936,307 +1.20(+18.69%)
Jan 02, 2004 6.474 6.550 6.417 6.426 129,952 +0.05(+0.75%)
Dec 31, 2003 6.569 6.626 6.378 6.378 167,081 -0.17(-2.62%)
Dec 30, 2003 6.636 6.655 6.502 6.550 161,627 -0.05(-0.72%)
Dec 29, 2003 6.436 6.655 6.436 6.598 222,670 +0.07(+1.02%)
Dec 26, 2003 6.560 6.560 6.464 6.531 96,913 +0.07(+1.03%)
Dec 24, 2003 6.703 6.703 6.464 6.464 56,113 -0.20(-3.00%)
Dec 23, 2003 6.588 6.684 6.464 6.664 258,960 +0.08(+1.16%)
Dec 22, 2003 6.674 6.722 6.397 6.588 216,692 -0.08(-1.14%)
Dec 19, 2003 6.807 6.912 6.626 6.664 326,716 -0.20(-2.92%)
Dec 18, 2003 6.579 6.903 6.579 6.865 626,897 +0.40(+6.19%)
Dec 17, 2003 6.197 6.483 6.102 6.464 581,481 +0.40(+6.60%)
Dec 16, 2003 5.778 5.930 5.768 6.064 207,042 +0.25(+4.26%)
Dec 15, 2003 5.988 6.045 5.797 5.816 287,069 -0.17(-2.87%)
Dec 12, 2003 5.911 5.988 5.768 5.988 156,802 +0.10(+1.78%)
Dec 11, 2003 5.520 5.911 5.482 5.883 243,437 +0.36(+6.56%)
Dec 10, 2003 5.663 5.740 5.396 5.520 171,381 -0.06(-1.03%)
Dec 09, 2003 5.873 5.883 5.482 5.578 319,479 -0.30(-5.03%)
Dec 08, 2003 5.721 5.873 5.635 5.873 325,038 +0.24(+4.23%)
Dec 05, 2003 5.635 5.711 5.616 5.635 187,743 -0.10(-1.66%)
Dec 04, 2003 5.578 5.778 5.387 5.730 506,594 +0.30(+5.44%)
Dec 03, 2003 5.406 5.635 5.406 5.435 253,821 +0.06(+1.06%)
Dec 02, 2003 5.234 5.387 5.234 5.377 230,327 +0.10(+1.81%)
Dec 01, 2003 5.301 5.339 5.263 5.282 230,851 -0.01(-0.18%)
Nov 28, 2003 5.244 5.520 5.234 5.292 58,945 +0.01(+0.18%)
Nov 26, 2003 5.320 5.406 5.244 5.282 69,328 -0.01(-0.18%)
Nov 25, 2003 5.482 5.482 5.206 5.292 249,835 +0.00(+0.00%)
Nov 24, 2003 4.681 5.530 4.681 5.292 408,946 +0.66(+14.20%)
Nov 21, 2003 4.715 4.796 4.586 4.634 147,887 +0.01(+0.21%)
Nov 20, 2003 4.767 4.767 4.767 4.624 291,999 -0.15(-3.19%)
Nov 19, 2003 4.862 4.891 4.767 4.777 208,616 -0.14(-2.91%)
Nov 18, 2003 5.149 5.187 4.862 4.920 277,840 -0.13(-2.64%)
Nov 17, 2003 4.815 5.053 4.815 5.053 337,414 -0.11(-2.21%)
Nov 14, 2003 5.282 5.339 5.110 5.168 163,725 -0.07(-1.28%)
Nov 13, 2003 5.282 5.330 5.168 5.234 265,358 +0.00(+0.00%)
Nov 12, 2003 5.187 5.263 5.101 5.234 228,334 +0.10(+2.04%)
Nov 11, 2003 5.377 5.377 5.110 5.129 181,031 -0.14(-2.71%)
Nov 10, 2003 5.530 5.578 5.387 5.272 258,436 -0.29(-5.15%)
Nov 07, 2003 5.568 5.616 5.435 5.558 144,111 +0.09(+1.57%)
Nov 06, 2003 5.435 5.482 5.339 5.473 273,959 +0.04(+0.70%)
Nov 05, 2003 5.625 5.663 5.435 5.435 327,136 -0.14(-2.56%)
Nov 04, 2003 5.625 5.682 5.568 5.578 317,573 -0.09(-1.52%)
Nov 03, 2003 5.682 5.797 5.654 5.663 146,045 -0.02(-0.34%)
Oct 31, 2003 5.864 5.911 5.616 5.682 129,637 -0.08(-1.32%)
Oct 30, 2003 5.778 5.797 5.692 5.759 135,721 -0.02(-0.33%)
Oct 29, 2003 5.339 5.864 5.301 5.778 280,986 +0.38(+7.07%)
Oct 28, 2003 5.244 5.415 5.149 5.396 284,552 +0.10(+1.80%)
Oct 27, 2003 5.129 5.330 5.120 5.301 351,259 +0.18(+3.54%)
Oct 24, 2003 5.339 5.425 5.120 5.120 149,460 -0.15(-2.89%)
Oct 23, 2003 5.234 5.549 5.149 5.272 359,964 +0.13(+2.60%)
Oct 22, 2003 5.864 5.864 5.110 5.139 915,435 -0.87(-14.44%)
Oct 21, 2003 6.388 6.417 5.930 6.007 440,621 -0.40(-6.25%)
Oct 20, 2003 6.445 6.626 6.388 6.407 254,555 +0.03(+0.45%)
Oct 17, 2003 6.798 6.798 6.407 6.378 106,667 -0.30(-4.43%)
Oct 16, 2003 6.455 6.731 6.455 6.674 283,399 +0.19(+2.94%)
Oct 15, 2003 6.626 6.722 6.474 6.483 141,594 -0.10(-1.59%)
Oct 14, 2003 6.579 6.636 6.512 6.588 168,654 -0.07(-1.00%)
Oct 13, 2003 6.664 6.750 6.579 6.655 181,555 -0.01(-0.14%)
Oct 10, 2003 6.703 6.703 6.579 6.664 183,968 -0.04(-0.57%)
Oct 09, 2003 6.369 6.674 6.293 6.703 378,529 +0.43(+6.84%)
Oct 08, 2003 6.150 6.321 6.083 6.274 355,979 +0.12(+2.02%)
Oct 07, 2003 6.245 6.226 5.959 6.150 239,242 -0.10(-1.53%)
Oct 06, 2003 6.464 6.560 6.207 6.245 224,558 -0.19(-2.96%)
Oct 03, 2003 6.102 6.579 6.102 6.436 251,933 +0.34(+5.63%)
Oct 02, 2003 6.216 6.274 6.083 6.092 160,159 -0.23(-3.62%)
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.