Skip to main content

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

16.75 -0.50 (-2.90%)
Streaming Delayed Price Updated: 2:14 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 3.939 3.952 3.912 3.917 620,142 +0.09(+2.33%)
Nov 26, 2003 3.804 3.825 3.804 3.828 613,099 +0.03(+0.78%)
Nov 25, 2003 3.825 3.825 3.790 3.798 530,438 +0.01(+0.21%)
Nov 24, 2003 3.820 3.820 3.761 3.790 543,782 -0.03(-0.78%)
Nov 21, 2003 3.723 3.828 3.809 3.820 695,018 +0.10(+2.61%)
Nov 20, 2003 3.736 3.763 3.726 3.723 288,386 +0.05(+1.25%)
Nov 19, 2003 3.766 3.766 3.647 3.677 921,873 -0.08(-2.01%)
Nov 18, 2003 3.801 3.801 3.750 3.753 415,899 -0.01(-0.29%)
Nov 17, 2003 3.704 3.736 3.688 3.763 548,601 +0.15(+4.10%)
Nov 14, 2003 3.709 3.736 3.615 3.615 526,360 -0.07(-1.98%)
Nov 13, 2003 3.763 3.763 3.682 3.688 599,384 -0.12(-3.05%)
Nov 12, 2003 3.726 3.831 3.726 3.804 1,167,261 +0.22(+6.01%)
Nov 11, 2003 3.539 3.580 3.537 3.588 1,633,201 +0.05(+1.29%)
Nov 10, 2003 3.628 3.628 3.537 3.542 1,821,505 -0.09(-2.60%)
Nov 07, 2003 3.645 3.709 3.593 3.637 2,938,354 -0.22(-5.80%)
Nov 06, 2003 3.890 3.933 3.858 3.861 1,641,356 -0.02(-0.63%)
Nov 05, 2003 3.645 3.901 3.577 3.885 2,769,325 +0.30(+8.43%)
Nov 04, 2003 3.645 3.680 3.577 3.583 2,436,543 -0.24(-6.28%)
Nov 03, 2003 3.831 3.823 3.709 3.823 2,134,212 -0.01(-0.21%)
Oct 31, 2003 3.893 3.893 3.863 3.831 1,168,743 -0.07(-1.87%)
Oct 30, 2003 3.925 3.933 3.904 3.904 1,244,732 -0.06(-1.50%)
Oct 29, 2003 3.952 3.979 3.898 3.963 1,726,612 +0.01(+0.27%)
Oct 28, 2003 3.912 3.977 3.909 3.952 940,406 +0.01(+0.27%)
Oct 27, 2003 3.858 3.990 3.836 3.941 1,117,219 +0.07(+1.81%)
Oct 24, 2003 3.861 3.912 3.780 3.871 866,271 -0.01(-0.35%)
Oct 23, 2003 3.901 3.901 3.831 3.885 1,169,485 -0.07(-1.71%)
Oct 22, 2003 3.993 4.006 3.952 3.952 428,872 -0.05(-1.35%)
Oct 21, 2003 4.001 4.009 3.979 4.006 541,188 +0.03(+0.68%)
Oct 20, 2003 3.993 4.014 3.979 3.979 530,809 +0.00(+0.00%)
Oct 17, 2003 4.033 4.033 3.917 3.979 980,810 +0.06(+1.58%)
Oct 16, 2003 3.871 3.923 3.866 3.917 1,055,316 -0.02(-0.55%)
Oct 15, 2003 3.985 3.985 3.914 3.939 580,109 -0.05(-1.15%)
Oct 14, 2003 4.033 4.033 3.966 3.985 918,166 -0.04(-0.87%)
Oct 13, 2003 4.006 4.047 4.001 4.020 1,022,697 -0.12(-2.81%)
Oct 10, 2003 4.020 4.141 4.020 4.136 874,055 +0.08(+1.86%)
Oct 09, 2003 4.033 4.125 3.944 4.060 990,077 +0.08(+2.10%)
Oct 08, 2003 3.896 3.977 3.896 3.977 1,196,544 +0.01(+0.27%)
Oct 07, 2003 3.993 3.993 3.933 3.966 1,453,794 -0.09(-2.13%)
Oct 06, 2003 3.952 4.060 3.952 4.052 1,439,337 -0.03(-0.73%)
Oct 03, 2003 4.087 4.109 4.017 4.082 1,046,049 +0.01(+0.13%)
Oct 02, 2003 4.111 4.111 4.074 4.076 2,077,643 +0.14(+3.56%)
Oct 01, 2003 3.804 3.939 3.804 3.936 1,492,715 +0.26(+7.04%)
Sep 30, 2003 3.669 3.736 3.669 3.677 704,656 +0.04(+1.04%)
Sep 29, 2003 3.577 3.580 3.577 3.639 779,533 +0.06(+1.81%)
Sep 26, 2003 3.607 3.634 3.575 3.575 726,526 -0.08(-2.07%)
Sep 25, 2003 3.672 3.672 3.577 3.650 863,306 -0.05(-1.46%)
Sep 24, 2003 3.777 3.777 3.701 3.704 1,901,200 +0.19(+5.53%)
Sep 23, 2003 3.469 3.521 3.464 3.510 1,605,771 +0.15(+4.41%)
Sep 22, 2003 3.345 3.372 3.321 3.361 493,370 -0.04(-1.11%)
Sep 19, 2003 3.372 3.426 3.359 3.399 519,318 +0.02(+0.64%)
Sep 18, 2003 3.372 3.405 3.367 3.378 427,760 -0.01(-0.16%)
Sep 17, 2003 3.364 3.440 3.364 3.383 523,024 +0.01(+0.16%)
Sep 16, 2003 3.340 3.415 3.340 3.378 1,335,918 +0.05(+1.62%)
Sep 15, 2003 3.278 3.332 3.254 3.324 592,712 +0.09(+2.75%)
Sep 12, 2003 3.254 3.256 3.218 3.235 1,079,040 +0.02(+0.59%)
Sep 11, 2003 3.210 3.216 3.175 3.216 1,649,511 -0.10(-3.09%)
Sep 10, 2003 3.345 3.359 3.316 3.318 1,561,290 -0.20(-5.67%)
Sep 09, 2003 3.480 3.521 3.426 3.518 2,185,880 +0.01(+0.31%)
Sep 08, 2003 3.507 3.599 3.480 3.507 1,529,782 +0.06(+1.80%)
Sep 05, 2003 3.348 3.477 3.348 3.445 2,045,764 +0.16(+4.93%)
Sep 04, 2003 3.232 3.337 3.216 3.283 1,203,958 +0.12(+3.84%)
Sep 03, 2003 3.111 3.183 3.100 3.162 1,466,397 +0.09(+3.08%)
Sep 02, 2003 3.070 3.070 3.011 3.067 1,132,417 +0.05(+1.52%)
Aug 29, 2003 2.981 3.048 2.981 3.022 414,416 +0.04(+1.36%)
Aug 28, 2003 2.968 2.992 2.935 2.981 401,072 +0.02(+0.64%)
Aug 27, 2003 2.962 2.968 2.916 2.962 233,897 +0.02(+0.73%)
Aug 26, 2003 2.970 2.981 2.900 2.941 370,306 -0.02(-0.64%)
Aug 25, 2003 2.992 3.005 2.959 2.959 221,294 -0.02(-0.72%)
Aug 22, 2003 3.016 3.043 2.981 2.981 799,179 -0.00(-0.09%)
Aug 21, 2003 2.949 2.995 2.941 2.984 433,321 +0.05(+1.56%)
Aug 20, 2003 2.981 3.027 2.938 2.938 715,776 -0.01(-0.27%)
Aug 19, 2003 3.062 3.062 2.930 2.946 955,233 +0.02(+0.55%)
Aug 18, 2003 2.914 2.951 2.900 2.930 630,521 +0.05(+1.59%)
Aug 15, 2003 2.873 2.895 2.846 2.884 1,697,699 +0.11(+3.79%)
Aug 14, 2003 2.771 2.819 2.749 2.779 1,236,948 +0.03(+0.98%)
Aug 13, 2003 2.733 2.765 2.714 2.752 507,456 +0.04(+1.49%)
Aug 12, 2003 2.719 2.733 2.690 2.711 373,271 +0.02(+0.60%)
Aug 11, 2003 2.695 2.698 2.684 2.695 386,986 +0.00(+0.10%)
Aug 08, 2003 2.719 2.722 2.673 2.692 719,483 -0.08(-2.92%)
Aug 07, 2003 2.784 2.795 2.754 2.773 695,018 +0.05(+1.78%)
Aug 06, 2003 2.663 2.738 2.660 2.725 648,313 +0.07(+2.54%)
Aug 05, 2003 2.531 2.703 2.522 2.657 2,939,837 -0.04(-1.40%)
Aug 04, 2003 2.725 2.744 2.647 2.695 621,624 -0.07(-2.54%)
Aug 01, 2003 2.784 2.814 2.765 2.765 467,052 -0.04(-1.35%)
Jul 31, 2003 2.819 2.819 2.776 2.803 494,482 -0.02(-0.57%)
Jul 30, 2003 2.819 2.830 2.806 2.819 328,790 +0.01(+0.48%)
Jul 29, 2003 2.827 2.833 2.706 2.806 940,406 -0.09(-3.08%)
Jul 28, 2003 2.825 2.927 2.822 2.895 498,560 +0.04(+1.23%)
Jul 25, 2003 2.908 2.914 2.846 2.860 287,645 -0.03(-0.93%)
Jul 24, 2003 2.849 2.995 2.835 2.887 1,135,753 +0.04(+1.42%)
Jul 23, 2003 2.968 2.989 2.846 2.846 541,929 -0.19(-6.22%)
Jul 22, 2003 2.970 3.035 2.970 3.035 929,286 -0.03(-0.88%)
Jul 21, 2003 3.048 3.089 2.995 3.062 340,281 +0.07(+2.34%)
Jul 18, 2003 2.995 3.019 2.986 2.992 510,051 +0.00(+0.00%)
Jul 17, 2003 3.027 3.043 2.978 2.992 252,801 -0.01(-0.27%)
Jul 16, 2003 3.030 3.035 2.997 3.000 770,266 -0.05(-1.59%)
Jul 15, 2003 3.124 3.129 3.030 3.048 992,301 -0.09(-3.00%)
Jul 14, 2003 3.143 3.156 3.111 3.143 328,048 +0.01(+0.43%)
Jul 11, 2003 3.062 3.129 3.062 3.129 322,118 +0.08(+2.47%)
Jul 10, 2003 3.048 3.067 3.043 3.054 829,945 -0.06(-1.99%)
Jul 09, 2003 3.048 3.116 3.048 3.116 732,457 +0.04(+1.32%)
Jul 08, 2003 3.089 3.089 3.065 3.075 970,061 +0.04(+1.33%)
Jul 07, 2003 3.035 3.081 3.008 3.035 1,820,393 +0.11(+3.59%)
Jul 03, 2003 2.986 2.989 2.927 2.930 300,989 -0.08(-2.78%)
Jul 02, 2003 3.022 3.024 2.981 3.013 1,754,413 -0.01(-0.27%)
Jul 01, 2003 3.048 3.048 2.986 3.022 1,137,236 +0.00(+0.00%)
Jun 30, 2003 3.005 3.022 2.984 3.022 216,475 +0.04(+1.36%)
Jun 27, 2003 3.013 3.022 2.973 2.981 442,958 +0.01(+0.45%)
Jun 26, 2003 2.903 2.968 2.887 2.968 724,302 +0.09(+3.19%)
Jun 25, 2003 2.873 2.932 2.873 2.876 785,834 +0.04(+1.52%)
Jun 24, 2003 2.841 2.841 2.792 2.833 298,394 +0.04(+1.25%)
Jun 23, 2003 2.833 2.870 2.792 2.798 715,406 -0.14(-4.86%)
Jun 20, 2003 2.954 2.959 2.914 2.941 331,755 -0.03(-1.09%)
Jun 19, 2003 2.970 2.995 2.968 2.973 394,400 +0.00(+0.09%)
Jun 18, 2003 2.995 2.995 2.916 2.970 859,970 -0.05(-1.70%)
Jun 17, 2003 2.995 3.057 2.981 3.022 773,602 -0.07(-2.18%)
Jun 16, 2003 3.000 3.089 2.995 3.089 714,664 +0.08(+2.51%)
Jun 13, 2003 2.968 3.022 2.968 3.013 1,661,743 +0.14(+4.88%)
Jun 12, 2003 2.827 2.932 2.806 2.873 3,652,277 -0.18(-5.75%)
Jun 11, 2003 3.043 3.048 3.043 3.048 197,941 +0.01(+0.18%)
Jun 10, 2003 3.051 3.073 3.035 3.043 1,251,775 -0.03(-1.05%)
Jun 09, 2003 3.035 3.111 3.035 3.075 782,127 +0.05(+1.79%)
Jun 06, 2003 2.981 3.065 2.981 3.022 485,957 +0.03(+0.90%)
Jun 05, 2003 3.089 3.089 2.968 2.995 1,020,843 -0.05(-1.77%)
Jun 04, 2003 3.048 3.073 3.027 3.048 529,697 -0.00(-0.09%)
Jun 03, 2003 3.075 3.092 3.022 3.051 1,162,442 -0.21(-6.45%)
Jun 02, 2003 3.178 3.286 3.178 3.262 1,380,029 +0.20(+6.52%)
May 30, 2003 3.054 3.116 3.043 3.062 814,006 -0.00(-0.09%)
May 29, 2003 2.986 3.092 2.986 3.065 577,143 +0.03(+0.98%)
May 28, 2003 2.995 3.035 2.981 3.035 1,083,488 +0.09(+3.02%)
May 27, 2003 2.876 2.949 2.865 2.946 742,465 +0.13(+4.60%)
May 23, 2003 2.819 2.833 2.806 2.816 598,272 +0.05(+1.75%)
May 22, 2003 2.792 2.795 2.757 2.768 801,403 -0.04(-1.35%)
May 21, 2003 2.784 2.806 2.752 2.806 315,816 +0.06(+2.36%)
May 20, 2003 2.779 2.779 2.725 2.741 492,629 +0.14(+5.28%)
May 19, 2003 2.700 2.700 2.603 2.603 540,076 -0.12(-4.36%)
May 16, 2003 2.733 2.789 2.711 2.722 358,073 -0.02(-0.59%)
May 15, 2003 2.698 2.752 2.698 2.738 286,533 +0.04(+1.50%)
May 14, 2003 2.730 2.765 2.698 2.698 505,232 -0.05(-1.67%)
May 13, 2003 2.779 2.779 2.741 2.744 409,968 -0.04(-1.45%)
May 12, 2003 2.773 2.811 2.760 2.784 965,612 +0.06(+2.38%)
May 09, 2003 2.703 2.741 2.703 2.719 1,044,937 +0.04(+1.61%)
May 08, 2003 2.698 2.719 2.676 2.676 582,333 -0.02(-0.80%)
May 07, 2003 2.703 2.744 2.698 2.698 1,048,644 +0.05(+1.94%)
May 06, 2003 2.655 2.665 2.638 2.647 216,475 -0.01(-0.51%)
May 05, 2003 2.630 2.668 2.606 2.660 520,059 +0.10(+3.79%)
May 02, 2003 2.495 2.576 2.495 2.563 320,635 +0.04(+1.60%)
May 01, 2003 2.536 2.552 2.487 2.522 273,188 +0.02(+0.97%)
Apr 30, 2003 2.536 2.536 2.498 2.498 287,274 +0.03(+1.31%)
Apr 29, 2003 2.468 2.479 2.433 2.466 177,554 +0.06(+2.58%)
Apr 28, 2003 2.339 2.406 2.339 2.404 361,409 +0.09(+3.85%)
Apr 25, 2003 2.393 2.396 2.315 2.315 606,056 -0.11(-4.35%)
Apr 24, 2003 2.466 2.466 2.420 2.420 352,142 -0.06(-2.50%)
Apr 23, 2003 2.522 2.552 2.479 2.482 649,425 -0.02(-0.97%)
Apr 22, 2003 2.501 2.522 2.490 2.506 206,837 -0.03(-1.28%)
Apr 21, 2003 2.549 2.549 2.531 2.539 580,850 +0.02(+0.64%)
Apr 17, 2003 2.549 2.555 2.501 2.522 950,785 -0.04(-1.37%)
Apr 16, 2003 2.566 2.590 2.549 2.557 694,277 -0.03(-1.25%)
Apr 15, 2003 2.525 2.590 2.522 2.590 1,485,672 +0.06(+2.24%)
Apr 14, 2003 2.482 2.533 2.482 2.533 291,351 -0.01(-0.32%)
Apr 11, 2003 2.541 2.563 2.536 2.541 212,397 +0.01(+0.21%)
Apr 10, 2003 2.504 2.536 2.490 2.536 414,045 +0.03(+1.18%)
Apr 09, 2003 2.423 2.557 2.423 2.506 1,051,239 +0.08(+3.45%)
Apr 08, 2003 2.358 2.441 2.358 2.423 1,325,910 +0.04(+1.58%)
Apr 07, 2003 2.379 2.390 2.363 2.385 1,028,998 +0.14(+6.38%)
Apr 04, 2003 2.236 2.280 2.231 2.242 219,440 +0.02(+1.09%)
Apr 03, 2003 2.255 2.255 2.218 2.218 138,633 -0.05(-2.03%)
Apr 02, 2003 2.231 2.277 2.226 2.263 255,025 +0.06(+2.57%)
Apr 01, 2003 2.255 2.255 2.199 2.207 417,752 +0.01(+0.49%)
Mar 31, 2003 2.207 2.212 2.177 2.196 352,513 -0.06(-2.86%)
Mar 28, 2003 2.255 2.269 2.255 2.261 305,066 -0.01(-0.36%)
Mar 27, 2003 2.277 2.277 2.253 2.269 125,288 -0.01(-0.36%)
Mar 26, 2003 2.253 2.299 2.253 2.277 825,497 +0.02(+1.08%)
Mar 25, 2003 2.185 2.253 2.185 2.253 886,288 +0.07(+3.09%)
Mar 24, 2003 2.166 2.191 2.153 2.185 581,962 -0.01(-0.25%)
Mar 21, 2003 2.182 2.207 2.174 2.191 460,380 +0.03(+1.25%)
Mar 20, 2003 2.091 2.180 2.091 2.164 457,785 +0.07(+3.48%)
Mar 19, 2003 2.066 2.118 2.066 2.091 907,787 +0.01(+0.39%)
Mar 18, 2003 2.023 2.096 2.023 2.083 207,208 +0.05(+2.52%)
Mar 17, 2003 2.023 2.050 1.999 2.031 357,703 -0.04(-2.08%)
Mar 14, 2003 2.064 2.091 2.061 2.075 257,991 -0.06(-2.66%)
Mar 13, 2003 2.045 2.131 2.045 2.131 419,976 +0.08(+3.67%)
Mar 12, 2003 2.045 2.056 2.023 2.056 315,816 +0.08(+4.24%)
Mar 11, 2003 1.969 1.980 1.921 1.972 270,223 +0.00(+0.14%)
Mar 10, 2003 2.023 2.023 1.967 1.969 302,842 -0.11(-5.07%)
Mar 07, 2003 2.088 2.099 2.066 2.075 260,585 +0.00(+0.00%)
Mar 06, 2003 2.118 2.118 2.075 2.075 396,994 -0.04(-1.66%)
Mar 05, 2003 2.107 2.120 2.104 2.110 344,729 -0.03(-1.51%)
Mar 04, 2003 2.147 2.156 2.129 2.142 123,064 -0.01(-0.63%)
Mar 03, 2003 2.199 2.212 2.131 2.156 310,256 -0.00(-0.12%)
Feb 28, 2003 2.158 2.185 2.131 2.158 182,372 -0.02(-0.87%)
Feb 27, 2003 2.166 2.196 2.153 2.177 1,255,852 +0.03(+1.38%)
Feb 26, 2003 2.185 2.185 2.147 2.147 41,145 -0.03(-1.49%)
Feb 25, 2003 2.185 2.185 2.142 2.180 131,960 -0.02(-0.86%)
Feb 24, 2003 2.223 2.226 2.199 2.199 169,769 +0.01(+0.49%)
Feb 21, 2003 2.188 2.193 2.177 2.188 195,346 +0.01(+0.50%)
Feb 20, 2003 2.158 2.177 2.158 2.177 126,400 +0.03(+1.38%)
Feb 19, 2003 2.158 2.158 2.137 2.147 479,285 -0.01(-0.62%)
Feb 18, 2003 2.188 2.212 2.161 2.161 213,880 +0.01(+0.25%)
Feb 14, 2003 2.118 2.156 2.112 2.156 311,368 +0.08(+3.90%)
Feb 13, 2003 2.037 2.085 2.037 2.075 588,263 +0.02(+1.18%)
Feb 12, 2003 2.050 2.085 2.050 2.050 159,020 -0.01(-0.26%)
Feb 11, 2003 2.069 2.080 2.031 2.056 176,442 -0.04(-2.06%)
Feb 10, 2003 2.069 2.102 2.069 2.099 610,133 +0.05(+2.37%)
Feb 07, 2003 2.050 2.077 2.050 2.050 409,597 +0.03(+1.33%)
Feb 06, 2003 2.015 2.023 2.004 2.023 575,660 -0.00(-0.13%)
Feb 05, 2003 2.040 2.050 2.018 2.026 812,523 -0.01(-0.66%)
Feb 04, 2003 2.080 2.080 2.037 2.040 1,577,229 -0.04(-1.95%)
Feb 03, 2003 2.037 2.118 2.037 2.080 286,162 -0.02(-1.15%)
Jan 31, 2003 2.077 2.118 2.064 2.104 680,191 +0.01(+0.26%)
Jan 30, 2003 2.093 2.107 2.083 2.099 847,367 +0.00(+0.00%)
Jan 29, 2003 2.077 2.104 2.077 2.099 550,454 -0.03(-1.52%)
Jan 28, 2003 2.077 2.126 2.077 2.131 877,021 +0.05(+2.33%)
Jan 27, 2003 2.050 2.091 2.048 2.083 1,416,355 -0.01(-0.39%)
Jan 24, 2003 2.139 2.139 2.091 2.091 478,172 -0.05(-2.27%)
Jan 23, 2003 2.145 2.145 2.118 2.139 576,773 +0.02(+1.02%)
Jan 22, 2003 2.104 2.123 2.104 2.118 711,328 -0.01(-0.63%)
Jan 21, 2003 2.120 2.131 2.107 2.131 443,700 +0.01(+0.64%)
Jan 17, 2003 2.080 2.139 2.080 2.118 520,059 +0.04(+1.82%)
Jan 16, 2003 2.075 2.112 2.075 2.080 2,403,468 -0.14(-6.20%)
Jan 15, 2003 2.212 2.245 2.201 2.218 544,894 -0.05(-2.14%)
Jan 14, 2003 2.220 2.288 2.220 2.266 174,588 +0.04(+1.57%)
Jan 13, 2003 2.228 2.239 2.220 2.231 632,745 +0.01(+0.49%)
Jan 10, 2003 2.199 2.242 2.199 2.220 882,951 +0.00(+0.12%)
Jan 09, 2003 2.185 2.236 2.185 2.218 1,219,526 +0.06(+2.75%)
Jan 08, 2003 2.145 2.158 2.145 2.158 1,053,833 +0.02(+0.76%)
Jan 07, 2003 2.150 2.156 2.129 2.142 1,177,640 -0.07(-3.29%)
Jan 06, 2003 2.158 2.236 2.150 2.215 1,252,516 -0.05(-2.38%)
Jan 03, 2003 2.261 2.280 2.261 2.269 294,688 +0.02(+0.72%)
Jan 02, 2003 2.280 2.280 2.245 2.253 379,572 -0.04(-1.65%)
Dec 31, 2002 2.255 2.296 2.255 2.290 113,427 +0.04(+1.56%)
Dec 30, 2002 2.266 2.290 2.253 2.255 54,860 -0.02(-0.71%)
Dec 27, 2002 2.347 2.347 2.239 2.272 179,778 -0.07(-3.00%)
Dec 26, 2002 2.352 2.352 2.342 2.342 126,030 -0.01(-0.46%)
Dec 24, 2002 2.339 2.371 2.339 2.352 101,565 +0.04(+1.75%)
Dec 23, 2002 2.423 2.423 2.293 2.312 323,600 -0.10(-4.03%)
Dec 20, 2002 2.361 2.409 2.342 2.409 541,558 +0.11(+4.57%)
Dec 19, 2002 2.301 2.342 2.293 2.304 367,340 +0.05(+2.03%)
Dec 18, 2002 2.272 2.272 2.253 2.258 170,511 -0.01(-0.59%)
Dec 17, 2002 2.307 2.307 2.255 2.272 474,095 -0.01(-0.35%)
Dec 16, 2002 2.266 2.285 2.239 2.280 903,709 +0.12(+5.63%)
Dec 13, 2002 2.150 2.172 2.145 2.158 972,285 +0.00(+0.00%)
Dec 12, 2002 2.145 2.185 2.145 2.158 1,424,510 +0.01(+0.25%)
Dec 11, 2002 2.177 2.177 2.050 2.153 560,092 -0.03(-1.48%)
Dec 10, 2002 2.110 2.185 2.107 2.185 797,696 +0.09(+4.52%)
Dec 09, 2002 2.110 2.126 2.091 2.091 570,100 -0.04(-1.90%)
Dec 06, 2002 2.153 2.153 2.096 2.131 227,595 -0.01(-0.63%)
Dec 05, 2002 2.158 2.158 2.142 2.145 97,858 -0.01(-0.38%)
Dec 04, 2002 2.131 2.156 2.131 2.153 164,580 +0.02(+1.01%)
Dec 03, 2002 2.088 2.145 2.088 2.131 495,594 +0.06(+3.00%)
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.