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

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

20.23 -0.43 (-2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.473 5.488 5.368 5.428 1,021,781 -0.12(-2.16%)
Apr 29, 2004 5.683 5.727 5.509 5.548 1,384,607 -0.20(-3.44%)
Apr 28, 2004 5.892 5.895 5.677 5.745 742,659 -0.16(-2.74%)
Apr 27, 2004 5.952 5.952 5.877 5.907 438,192 -0.06(-1.05%)
Apr 26, 2004 5.967 6.024 5.949 5.970 556,243 +0.08(+1.32%)
Apr 23, 2004 5.817 5.937 5.817 5.892 404,177 +0.11(+1.87%)
Apr 22, 2004 5.710 5.805 5.584 5.784 484,545 -0.01(-0.21%)
Apr 21, 2004 5.817 5.823 5.778 5.796 302,799 -0.08(-1.38%)
Apr 20, 2004 5.877 5.967 5.817 5.877 773,005 +0.23(+4.14%)
Apr 19, 2004 5.668 5.668 5.443 5.644 364,493 -0.04(-0.69%)
Apr 16, 2004 5.608 5.689 5.608 5.683 375,831 +0.14(+2.54%)
Apr 15, 2004 5.530 5.572 5.488 5.542 272,452 -0.06(-1.12%)
Apr 14, 2004 5.653 5.680 5.581 5.605 494,883 -0.03(-0.59%)
Apr 13, 2004 5.548 5.689 5.548 5.638 1,727,757 +0.09(+1.62%)
Apr 12, 2004 5.458 5.668 5.458 5.548 729,986 -0.01(-0.16%)
Apr 08, 2004 5.599 5.668 5.557 5.557 751,996 -0.04(-0.64%)
Apr 07, 2004 5.398 5.689 5.398 5.593 2,000,210 +0.09(+1.63%)
Apr 06, 2004 5.347 5.518 5.335 5.503 1,342,922 +0.19(+3.61%)
Apr 05, 2004 5.323 5.323 5.158 5.311 657,288 +0.05(+0.97%)
Apr 02, 2004 5.233 5.281 5.218 5.260 496,884 +0.09(+1.74%)
Apr 01, 2004 5.173 5.185 5.128 5.170 1,443,299 +0.12(+2.31%)
Mar 31, 2004 5.053 5.074 5.011 5.053 1,319,912 +0.15(+3.06%)
Mar 30, 2004 4.798 4.918 4.798 4.903 835,699 +0.18(+3.81%)
Mar 29, 2004 4.618 4.789 4.573 4.723 1,158,841 +0.08(+1.68%)
Mar 26, 2004 4.678 4.678 4.621 4.645 568,249 -0.26(-5.26%)
Mar 25, 2004 4.813 4.945 4.738 4.903 1,350,592 +0.19(+3.94%)
Mar 24, 2004 4.753 4.798 4.681 4.717 465,537 +0.01(+0.19%)
Mar 23, 2004 4.753 4.753 4.696 4.708 787,345 +0.10(+2.28%)
Mar 22, 2004 4.759 4.783 4.603 4.603 470,206 -0.22(-4.54%)
Mar 19, 2004 4.930 4.942 4.822 4.822 476,542 -0.06(-1.29%)
Mar 18, 2004 4.798 4.909 4.783 4.885 363,826 -0.01(-0.12%)
Mar 17, 2004 4.798 4.933 4.780 4.891 461,535 +0.29(+6.39%)
Mar 16, 2004 4.588 4.717 4.588 4.597 524,563 +0.06(+1.32%)
Mar 15, 2004 4.792 4.792 4.498 4.537 629,276 -0.25(-5.26%)
Mar 12, 2004 4.678 4.828 4.678 4.789 991,101 +0.16(+3.37%)
Mar 11, 2004 4.573 4.735 4.573 4.633 1,405,949 -0.27(-5.50%)
Mar 10, 2004 4.996 4.996 4.873 4.903 316,138 -0.04(-0.85%)
Mar 09, 2004 4.978 5.017 4.894 4.945 532,900 +0.09(+1.85%)
Mar 08, 2004 5.188 5.188 4.828 4.855 1,301,904 -0.33(-6.42%)
Mar 05, 2004 5.203 5.239 5.158 5.188 462,536 +0.01(+0.29%)
Mar 04, 2004 5.173 5.194 5.149 5.173 424,853 -0.04(-0.75%)
Mar 03, 2004 5.188 5.263 5.134 5.212 393,172 -0.07(-1.31%)
Mar 02, 2004 5.308 5.308 5.251 5.281 197,419 -0.03(-0.51%)
Mar 01, 2004 5.209 5.323 5.200 5.308 406,178 +0.14(+2.79%)
Feb 27, 2004 5.278 5.278 5.143 5.164 630,276 -0.10(-1.88%)
Feb 26, 2004 5.323 5.323 5.221 5.263 769,337 -0.05(-0.90%)
Feb 25, 2004 5.248 5.332 5.188 5.311 164,405 +0.04(+0.80%)
Feb 24, 2004 5.338 5.338 5.218 5.269 353,154 -0.12(-2.23%)
Feb 23, 2004 5.440 5.452 5.326 5.389 206,757 -0.05(-0.94%)
Feb 20, 2004 5.437 5.473 5.398 5.440 202,755 -0.03(-0.60%)
Feb 19, 2004 5.464 5.557 5.437 5.473 259,113 +0.02(+0.33%)
Feb 18, 2004 5.548 5.563 5.434 5.455 184,080 +0.05(+0.89%)
Feb 17, 2004 5.377 5.428 5.377 5.407 553,242 +0.03(+0.56%)
Feb 13, 2004 5.488 5.536 5.377 5.377 241,772 -0.10(-1.81%)
Feb 12, 2004 5.503 5.572 5.458 5.476 843,703 -0.04(-0.76%)
Feb 11, 2004 5.461 5.548 5.428 5.518 398,841 +0.06(+1.04%)
Feb 10, 2004 5.416 5.560 5.404 5.461 1,126,160 +0.05(+1.00%)
Feb 09, 2004 5.251 5.425 5.251 5.407 454,532 +0.19(+3.68%)
Feb 06, 2004 5.083 5.218 5.074 5.215 401,175 +0.08(+1.52%)
Feb 05, 2004 5.023 5.203 5.023 5.137 545,239 -0.02(-0.35%)
Feb 04, 2004 5.188 5.194 5.155 5.155 895,059 -0.08(-1.49%)
Feb 03, 2004 5.338 5.338 5.230 5.233 675,963 -0.12(-2.30%)
Feb 02, 2004 5.353 5.437 5.308 5.356 662,957 +0.01(+0.28%)
Jan 30, 2004 5.317 5.353 5.173 5.341 536,235 -0.05(-0.95%)
Jan 29, 2004 5.398 5.458 5.371 5.392 1,123,492 -0.01(-0.22%)
Jan 28, 2004 5.653 5.653 5.401 5.404 610,601 -0.22(-3.84%)
Jan 27, 2004 5.686 5.715 5.608 5.620 899,727 -0.05(-0.90%)
Jan 26, 2004 5.644 5.686 5.572 5.671 293,128 -0.02(-0.32%)
Jan 23, 2004 5.712 5.715 5.668 5.689 399,508 -0.02(-0.42%)
Jan 22, 2004 5.841 5.841 5.710 5.712 436,191 -0.12(-2.06%)
Jan 21, 2004 5.742 5.832 5.665 5.832 1,173,514 +0.07(+1.25%)
Jan 20, 2004 5.419 5.802 5.419 5.760 1,060,798 +0.32(+5.90%)
Jan 16, 2004 5.410 5.458 5.386 5.440 262,448 +0.09(+1.74%)
Jan 15, 2004 5.368 5.368 5.308 5.347 512,224 -0.05(-0.94%)
Jan 14, 2004 5.323 5.431 5.323 5.398 211,426 +0.02(+0.45%)
Jan 13, 2004 5.338 5.425 5.338 5.374 480,877 +0.04(+0.84%)
Jan 12, 2004 5.389 5.398 5.320 5.329 789,012 -0.17(-3.16%)
Jan 09, 2004 5.563 5.581 5.503 5.503 571,917 -0.03(-0.54%)
Jan 08, 2004 5.389 5.503 5.365 5.533 1,029,118 +0.25(+4.65%)
Jan 07, 2004 5.188 5.338 5.158 5.287 835,032 -0.26(-4.75%)
Jan 06, 2004 5.503 5.668 5.503 5.551 1,027,450 +0.02(+0.33%)
Jan 05, 2004 5.458 5.608 5.416 5.533 1,187,854 +0.40(+7.77%)
Jan 02, 2004 5.038 5.161 4.978 5.134 704,308 +0.21(+4.26%)
Dec 31, 2003 4.918 4.996 4.870 4.924 533,233 +0.02(+0.37%)
Dec 30, 2003 4.918 4.984 4.888 4.906 698,639 +0.03(+0.55%)
Dec 29, 2003 4.603 4.918 4.603 4.879 891,057 +0.30(+6.62%)
Dec 26, 2003 4.591 4.618 4.555 4.576 73,365 -0.01(-0.33%)
Dec 24, 2003 4.618 4.624 4.588 4.591 86,704 -0.03(-0.58%)
Dec 23, 2003 4.549 4.627 4.549 4.618 262,114 +0.00(+0.06%)
Dec 22, 2003 4.639 4.639 4.558 4.615 545,239 +0.03(+0.59%)
Dec 19, 2003 4.639 4.639 4.579 4.588 362,158 -0.03(-0.71%)
Dec 18, 2003 4.555 4.645 4.543 4.621 604,931 +0.06(+1.38%)
Dec 17, 2003 4.423 4.573 4.399 4.558 804,019 +0.16(+3.54%)
Dec 16, 2003 4.498 4.498 4.378 4.402 606,932 -0.03(-0.74%)
Dec 15, 2003 4.468 4.468 4.408 4.435 1,101,149 -0.00(-0.07%)
Dec 12, 2003 4.378 4.438 4.378 4.438 504,554 +0.07(+1.58%)
Dec 11, 2003 4.258 4.420 4.258 4.369 682,299 +0.22(+5.20%)
Dec 10, 2003 4.183 4.183 4.120 4.153 987,433 +0.06(+1.54%)
Dec 09, 2003 4.138 4.138 4.072 4.090 1,234,874 -0.08(-1.87%)
Dec 08, 2003 4.264 4.270 4.168 4.168 923,404 -0.13(-2.93%)
Dec 05, 2003 4.318 4.318 4.288 4.294 202,088 -0.08(-1.92%)
Dec 04, 2003 4.390 4.393 4.348 4.378 153,400 -0.01(-0.27%)
Dec 03, 2003 4.411 4.426 4.384 4.390 227,766 +0.05(+1.10%)
Dec 02, 2003 4.342 4.387 4.324 4.342 271,118 -0.02(-0.34%)
Dec 01, 2003 4.357 4.372 4.318 4.357 743,326 +0.00(+0.07%)
Nov 28, 2003 4.378 4.393 4.348 4.354 557,911 +0.10(+2.33%)
Nov 26, 2003 4.228 4.252 4.228 4.255 551,575 +0.03(+0.78%)
Nov 25, 2003 4.252 4.252 4.213 4.222 477,209 +0.01(+0.21%)
Nov 24, 2003 4.246 4.246 4.180 4.213 489,214 -0.03(-0.78%)
Nov 21, 2003 4.138 4.255 4.234 4.246 625,274 +0.11(+2.61%)
Nov 20, 2003 4.153 4.183 4.141 4.138 259,447 +0.05(+1.25%)
Nov 19, 2003 4.186 4.186 4.054 4.087 829,363 -0.08(-2.01%)
Nov 18, 2003 4.225 4.225 4.168 4.171 374,164 -0.01(-0.29%)
Nov 17, 2003 4.117 4.153 4.099 4.183 493,549 +0.16(+4.10%)
Nov 14, 2003 4.123 4.153 4.018 4.018 473,541 -0.08(-1.98%)
Nov 13, 2003 4.183 4.183 4.093 4.099 539,236 -0.13(-3.05%)
Nov 12, 2003 4.141 4.258 4.141 4.228 1,050,127 +0.24(+6.02%)
Nov 11, 2003 3.934 3.979 3.931 3.988 1,469,311 +0.05(+1.29%)
Nov 10, 2003 4.033 4.033 3.931 3.937 1,638,718 -0.10(-2.60%)
Nov 07, 2003 4.051 4.123 3.994 4.042 2,643,492 -0.25(-5.80%)
Nov 06, 2003 4.324 4.372 4.288 4.291 1,476,647 -0.03(-0.63%)
Nov 05, 2003 4.051 4.336 3.976 4.318 2,491,426 +0.34(+8.43%)
Nov 04, 2003 4.051 4.090 3.976 3.982 2,192,038 -0.27(-6.28%)
Nov 03, 2003 4.258 4.249 4.123 4.249 1,920,045 -0.01(-0.21%)
Oct 31, 2003 4.327 4.327 4.294 4.258 1,051,461 -0.08(-1.87%)
Oct 30, 2003 4.363 4.372 4.339 4.339 1,119,824 -0.07(-1.50%)
Oct 29, 2003 4.393 4.423 4.333 4.405 1,553,347 +0.01(+0.27%)
Oct 28, 2003 4.348 4.420 4.345 4.393 846,037 +0.01(+0.27%)
Oct 27, 2003 4.288 4.435 4.264 4.381 1,005,107 +0.08(+1.81%)
Oct 24, 2003 4.291 4.348 4.201 4.303 779,341 -0.01(-0.35%)
Oct 23, 2003 4.336 4.336 4.258 4.318 1,052,128 -0.07(-1.71%)
Oct 22, 2003 4.438 4.453 4.393 4.393 385,835 -0.06(-1.35%)
Oct 21, 2003 4.447 4.456 4.423 4.453 486,880 +0.03(+0.68%)
Oct 20, 2003 4.438 4.462 4.423 4.423 477,542 +0.00(+0.00%)
Oct 17, 2003 4.483 4.483 4.354 4.423 882,387 +0.07(+1.58%)
Oct 16, 2003 4.303 4.360 4.297 4.354 949,416 -0.02(-0.55%)
Oct 15, 2003 4.429 4.429 4.351 4.378 521,895 -0.05(-1.15%)
Oct 14, 2003 4.483 4.483 4.408 4.429 826,028 -0.04(-0.87%)
Oct 13, 2003 4.453 4.498 4.447 4.468 920,070 -0.13(-2.80%)
Oct 10, 2003 4.468 4.603 4.468 4.597 786,344 +0.08(+1.86%)
Oct 09, 2003 4.483 4.585 4.384 4.513 890,723 +0.09(+2.10%)
Oct 08, 2003 4.330 4.420 4.330 4.420 1,076,472 +0.01(+0.27%)
Oct 07, 2003 4.438 4.438 4.372 4.408 1,307,906 -0.10(-2.13%)
Oct 06, 2003 4.393 4.513 4.393 4.504 1,294,901 -0.03(-0.73%)
Oct 03, 2003 4.543 4.567 4.465 4.537 941,079 +0.01(+0.13%)
Oct 02, 2003 4.570 4.570 4.528 4.531 1,869,153 +0.16(+3.56%)
Oct 01, 2003 4.228 4.378 4.228 4.375 1,342,922 +0.29(+7.04%)
Sep 30, 2003 4.078 4.153 4.078 4.087 633,944 +0.04(+1.04%)
Sep 29, 2003 3.976 3.979 3.976 4.045 701,307 +0.07(+1.81%)
Sep 26, 2003 4.009 4.039 3.973 3.973 653,620 -0.08(-2.07%)
Sep 25, 2003 4.081 4.081 3.976 4.057 776,673 -0.06(-1.46%)
Sep 24, 2003 4.198 4.198 4.114 4.117 1,710,416 +0.22(+5.53%)
Sep 23, 2003 3.856 3.913 3.850 3.901 1,444,633 +0.16(+4.41%)
Sep 22, 2003 3.718 3.748 3.691 3.736 443,861 -0.04(-1.11%)
Sep 19, 2003 3.748 3.808 3.733 3.778 467,204 +0.02(+0.64%)
Sep 18, 2003 3.748 3.784 3.742 3.754 384,835 -0.01(-0.16%)
Sep 17, 2003 3.739 3.823 3.739 3.760 470,539 +0.01(+0.16%)
Sep 16, 2003 3.712 3.796 3.712 3.754 1,201,860 +0.06(+1.62%)
Sep 15, 2003 3.643 3.703 3.616 3.694 533,233 +0.10(+2.75%)
Sep 12, 2003 3.616 3.619 3.577 3.595 970,759 +0.02(+0.59%)
Sep 11, 2003 3.568 3.574 3.529 3.574 1,483,984 -0.11(-3.09%)
Sep 10, 2003 3.718 3.733 3.685 3.688 1,404,616 -0.22(-5.67%)
Sep 09, 2003 3.868 3.913 3.808 3.910 1,966,529 +0.01(+0.31%)
Sep 08, 2003 3.898 4.000 3.868 3.898 1,376,270 +0.07(+1.80%)
Sep 05, 2003 3.721 3.865 3.721 3.829 1,840,473 +0.18(+4.93%)
Sep 04, 2003 3.592 3.709 3.574 3.649 1,083,141 +0.13(+3.84%)
Sep 03, 2003 3.457 3.538 3.445 3.514 1,319,245 +0.10(+3.08%)
Sep 02, 2003 3.413 3.413 3.347 3.409 1,018,780 +0.05(+1.52%)
Aug 29, 2003 3.314 3.389 3.314 3.359 372,830 +0.04(+1.36%)
Aug 28, 2003 3.299 3.326 3.263 3.314 360,824 +0.02(+0.64%)
Aug 27, 2003 3.293 3.299 3.242 3.293 210,425 +0.02(+0.73%)
Aug 26, 2003 3.302 3.314 3.224 3.269 333,146 -0.02(-0.64%)
Aug 25, 2003 3.326 3.341 3.290 3.290 199,087 -0.02(-0.72%)
Aug 22, 2003 3.353 3.383 3.314 3.314 718,982 -0.00(-0.09%)
Aug 21, 2003 3.278 3.329 3.269 3.317 389,837 +0.05(+1.56%)
Aug 20, 2003 3.314 3.365 3.266 3.266 643,949 -0.01(-0.27%)
Aug 19, 2003 3.404 3.404 3.257 3.275 859,376 +0.02(+0.55%)
Aug 18, 2003 3.239 3.281 3.224 3.257 567,248 +0.05(+1.59%)
Aug 15, 2003 3.194 3.218 3.164 3.206 1,527,336 +0.12(+3.79%)
Aug 14, 2003 3.080 3.134 3.056 3.089 1,112,821 +0.03(+0.98%)
Aug 13, 2003 3.038 3.074 3.017 3.059 456,533 +0.04(+1.49%)
Aug 12, 2003 3.023 3.038 2.990 3.014 335,813 +0.02(+0.60%)
Aug 11, 2003 2.996 2.999 2.984 2.996 348,152 +0.00(+0.10%)
Aug 08, 2003 3.023 3.026 2.972 2.993 647,283 -0.09(-2.92%)
Aug 07, 2003 3.095 3.107 3.062 3.083 625,274 +0.05(+1.78%)
Aug 06, 2003 2.960 3.044 2.957 3.029 583,255 +0.07(+2.54%)
Aug 05, 2003 2.813 3.005 2.804 2.954 2,644,826 -0.04(-1.40%)
Aug 04, 2003 3.029 3.050 2.942 2.996 559,245 -0.08(-2.54%)
Aug 01, 2003 3.095 3.128 3.074 3.074 420,184 -0.04(-1.35%)
Jul 31, 2003 3.134 3.134 3.086 3.116 444,861 -0.02(-0.57%)
Jul 30, 2003 3.134 3.146 3.119 3.134 295,796 +0.02(+0.48%)
Jul 29, 2003 3.143 3.149 3.008 3.119 846,037 -0.10(-3.08%)
Jul 28, 2003 3.140 3.254 3.137 3.218 448,530 +0.04(+1.23%)
Jul 25, 2003 3.233 3.239 3.164 3.179 258,780 -0.03(-0.93%)
Jul 24, 2003 3.167 3.329 3.152 3.209 1,021,781 +0.04(+1.42%)
Jul 23, 2003 3.299 3.323 3.164 3.164 487,547 -0.21(-6.22%)
Jul 22, 2003 3.302 3.374 3.302 3.374 836,033 -0.03(-0.88%)
Jul 21, 2003 3.389 3.433 3.329 3.404 306,134 +0.08(+2.34%)
Jul 18, 2003 3.329 3.356 3.320 3.326 458,867 +0.00(+0.00%)
Jul 17, 2003 3.365 3.383 3.311 3.326 227,433 -0.01(-0.27%)
Jul 16, 2003 3.368 3.374 3.332 3.335 692,970 -0.05(-1.59%)
Jul 15, 2003 3.472 3.478 3.368 3.389 892,724 -0.10(-3.00%)
Jul 14, 2003 3.493 3.508 3.457 3.493 295,129 +0.01(+0.43%)
Jul 11, 2003 3.404 3.478 3.404 3.478 289,793 +0.08(+2.47%)
Jul 10, 2003 3.389 3.409 3.383 3.395 746,660 -0.07(-1.99%)
Jul 09, 2003 3.389 3.463 3.389 3.463 658,955 +0.04(+1.32%)
Jul 08, 2003 3.433 3.433 3.407 3.418 872,716 +0.04(+1.33%)
Jul 07, 2003 3.374 3.425 3.344 3.374 1,637,718 +0.12(+3.59%)
Jul 03, 2003 3.320 3.323 3.254 3.257 270,785 -0.09(-2.78%)
Jul 02, 2003 3.359 3.362 3.314 3.350 1,578,358 -0.01(-0.27%)
Jul 01, 2003 3.389 3.389 3.320 3.359 1,023,115 +0.00(+0.00%)
Jun 30, 2003 3.341 3.359 3.317 3.359 194,752 +0.04(+1.36%)
Jun 27, 2003 3.350 3.359 3.305 3.314 398,508 +0.02(+0.45%)
Jun 26, 2003 3.227 3.299 3.209 3.299 651,619 +0.10(+3.19%)
Jun 25, 2003 3.194 3.260 3.194 3.197 706,976 +0.05(+1.52%)
Jun 24, 2003 3.158 3.158 3.104 3.149 268,451 +0.04(+1.25%)
Jun 23, 2003 3.149 3.191 3.104 3.110 643,615 -0.16(-4.86%)
Jun 20, 2003 3.284 3.290 3.239 3.269 298,464 -0.04(-1.09%)
Jun 19, 2003 3.302 3.329 3.299 3.305 354,822 +0.00(+0.09%)
Jun 18, 2003 3.329 3.329 3.242 3.302 773,672 -0.06(-1.70%)
Jun 17, 2003 3.329 3.398 3.314 3.359 695,971 -0.07(-2.18%)
Jun 16, 2003 3.335 3.433 3.329 3.433 642,948 +0.08(+2.51%)
Jun 13, 2003 3.299 3.359 3.299 3.350 1,494,989 +0.16(+4.88%)
Jun 12, 2003 3.143 3.260 3.119 3.194 3,285,774 -0.19(-5.75%)
Jun 11, 2003 3.383 3.389 3.383 3.389 178,078 +0.01(+0.18%)
Jun 10, 2003 3.392 3.416 3.374 3.383 1,126,160 -0.04(-1.05%)
Jun 09, 2003 3.374 3.457 3.374 3.418 703,641 +0.06(+1.79%)
Jun 06, 2003 3.314 3.407 3.314 3.359 437,191 +0.03(+0.90%)
Jun 05, 2003 3.433 3.433 3.299 3.329 918,402 -0.06(-1.77%)
Jun 04, 2003 3.389 3.416 3.365 3.389 476,542 -0.00(-0.09%)
Jun 03, 2003 3.418 3.436 3.359 3.392 1,045,791 -0.23(-6.45%)
Jun 02, 2003 3.532 3.652 3.532 3.625 1,241,544 +0.22(+6.52%)
May 30, 2003 3.395 3.463 3.383 3.404 732,321 -0.00(-0.09%)
May 29, 2003 3.320 3.436 3.320 3.407 519,227 +0.03(+0.98%)
May 28, 2003 3.329 3.374 3.314 3.374 974,760 +0.10(+3.02%)
May 27, 2003 3.197 3.278 3.185 3.275 667,959 +0.14(+4.60%)
May 23, 2003 3.134 3.149 3.119 3.131 538,236 +0.05(+1.75%)
May 22, 2003 3.104 3.107 3.065 3.077 720,982 -0.04(-1.35%)
May 21, 2003 3.095 3.119 3.059 3.119 284,124 +0.07(+2.36%)
May 20, 2003 3.089 3.089 3.029 3.047 443,194 +0.15(+5.28%)
May 19, 2003 3.002 3.002 2.894 2.894 485,879 -0.13(-4.36%)
May 16, 2003 3.038 3.101 3.014 3.026 322,141 -0.02(-0.59%)
May 15, 2003 2.999 3.059 2.999 3.044 257,779 +0.04(+1.50%)
May 14, 2003 3.035 3.074 2.999 2.999 454,532 -0.05(-1.67%)
May 13, 2003 3.089 3.089 3.047 3.050 368,828 -0.04(-1.45%)
May 12, 2003 3.083 3.125 3.068 3.095 868,714 +0.07(+2.38%)
May 09, 2003 3.005 3.047 3.005 3.023 940,078 +0.05(+1.61%)
May 08, 2003 2.999 3.023 2.975 2.975 523,896 -0.02(-0.80%)
May 07, 2003 3.005 3.050 2.999 2.999 943,413 +0.06(+1.94%)
May 06, 2003 2.951 2.963 2.933 2.942 194,752 -0.01(-0.51%)
May 05, 2003 2.924 2.966 2.897 2.957 467,871 +0.11(+3.79%)
May 02, 2003 2.774 2.864 2.774 2.849 288,459 +0.04(+1.60%)
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.