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

MFS Intermediate Income Trust (NY: MIN )

2.620 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 1.787 1.804 1.785 1.790 1,326,187 +0.00(+0.15%)
Apr 29, 2004 1.796 1.804 1.787 1.787 882,182 -0.01(-0.61%)
Apr 28, 2004 1.796 1.801 1.793 1.798 1,051,552 -0.00(-0.15%)
Apr 27, 2004 1.787 1.812 1.787 1.801 1,721,020 +0.01(+0.77%)
Apr 26, 2004 1.796 1.801 1.787 1.787 1,059,929 -0.02(-0.91%)
Apr 23, 2004 1.807 1.815 1.787 1.804 1,887,112 -0.01(-0.45%)
Apr 22, 2004 1.817 1.828 1.807 1.812 951,751 -0.01(-0.45%)
Apr 21, 2004 1.798 1.828 1.793 1.820 1,626,318 +0.01(+0.76%)
Apr 20, 2004 1.820 1.826 1.787 1.807 1,279,564 -0.02(-0.90%)
Apr 19, 2004 1.820 1.831 1.817 1.823 789,301 +0.00(+0.00%)
Apr 16, 2004 1.809 1.823 1.809 1.823 796,586 +0.01(+0.76%)
Apr 15, 2004 1.812 1.823 1.809 1.809 827,182 -0.01(-0.30%)
Apr 14, 2004 1.812 1.834 1.809 1.815 1,015,128 -0.01(-0.60%)
Apr 13, 2004 1.839 1.842 1.826 1.826 1,695,887 -0.03(-1.48%)
Apr 12, 2004 1.859 1.867 1.853 1.853 649,070 -0.01(-0.44%)
Apr 08, 2004 1.856 1.864 1.850 1.861 769,268 +0.01(+0.30%)
Apr 07, 2004 1.859 1.870 1.856 1.856 694,964 -0.01(-0.30%)
Apr 06, 2004 1.842 1.870 1.842 1.861 1,156,816 +0.02(+0.89%)
Apr 05, 2004 1.870 1.881 1.839 1.845 1,787,311 -0.03(-1.47%)
Apr 02, 2004 1.894 1.894 1.870 1.872 1,251,882 -0.03(-1.44%)
Apr 01, 2004 1.905 1.914 1.897 1.900 1,431,815 -0.01(-0.43%)
Mar 31, 2004 1.908 1.914 1.908 1.908 449,104 +0.00(+0.00%)
Mar 30, 2004 1.911 1.916 1.905 1.908 697,149 -0.00(-0.14%)
Mar 29, 2004 1.922 1.922 1.911 1.911 680,759 -0.01(-0.57%)
Mar 26, 2004 1.922 1.927 1.914 1.922 615,196 +0.00(+0.00%)
Mar 25, 2004 1.919 1.925 1.911 1.922 796,586 +0.00(+0.14%)
Mar 24, 2004 1.914 1.927 1.914 1.919 1,027,148 +0.01(+0.29%)
Mar 23, 2004 1.919 1.925 1.911 1.914 592,977 -0.01(-0.57%)
Mar 22, 2004 1.914 1.925 1.914 1.925 786,023 +0.01(+0.57%)
Mar 19, 2004 1.911 1.919 1.908 1.914 429,799 +0.00(+0.00%)
Mar 18, 2004 1.911 1.919 1.908 1.914 518,309 +0.00(+0.14%)
Mar 17, 2004 1.911 1.922 1.911 1.911 780,195 +0.00(+0.14%)
Mar 16, 2004 1.911 1.916 1.908 1.908 524,865 -0.00(-0.14%)
Mar 15, 2004 1.903 1.916 1.900 1.911 952,115 +0.00(+0.14%)
Mar 12, 2004 1.905 1.914 1.900 1.908 673,474 +0.01(+0.43%)
Mar 11, 2004 1.908 1.914 1.897 1.900 717,182 -0.02(-0.86%)
Mar 10, 2004 1.922 1.927 1.911 1.916 1,099,267 -0.00(-0.14%)
Mar 09, 2004 1.908 1.919 1.908 1.919 615,924 +0.01(+0.72%)
Mar 08, 2004 1.908 1.919 1.905 1.905 575,494 +0.00(+0.00%)
Mar 05, 2004 1.908 1.916 1.894 1.905 868,341 +0.00(+0.14%)
Mar 04, 2004 1.900 1.908 1.897 1.903 710,262 +0.00(+0.00%)
Mar 03, 2004 1.883 1.905 1.883 1.903 592,249 +0.00(+0.14%)
Mar 02, 2004 1.905 1.911 1.900 1.900 592,613 -0.01(-0.43%)
Mar 01, 2004 1.903 1.911 1.900 1.908 770,361 +0.00(+0.14%)
Feb 27, 2004 1.905 1.908 1.897 1.905 309,601 -0.00(-0.14%)
Feb 26, 2004 1.900 1.908 1.881 1.908 634,500 +0.01(+0.43%)
Feb 25, 2004 1.903 1.908 1.892 1.900 863,606 +0.00(+0.00%)
Feb 24, 2004 1.886 1.900 1.886 1.900 901,850 +0.01(+0.44%)
Feb 23, 2004 1.900 1.900 1.883 1.892 528,143 -0.01(-0.29%)
Feb 20, 2004 1.886 1.897 1.883 1.897 700,063 +0.01(+0.44%)
Feb 19, 2004 1.892 1.897 1.886 1.889 686,586 +0.00(+0.00%)
Feb 18, 2004 1.894 1.903 1.886 1.889 1,256,982 -0.01(-0.29%)
Feb 17, 2004 1.897 1.905 1.889 1.894 970,691 -0.01(-0.29%)
Feb 13, 2004 1.900 1.908 1.894 1.900 745,229 -0.00(-0.14%)
Feb 12, 2004 1.914 1.919 1.894 1.903 935,725 -0.01(-0.43%)
Feb 11, 2004 1.894 1.914 1.894 1.911 1,211,452 +0.01(+0.72%)
Feb 10, 2004 1.897 1.903 1.894 1.897 952,115 +0.00(+0.15%)
Feb 09, 2004 1.900 1.903 1.892 1.894 635,229 -0.01(-0.29%)
Feb 06, 2004 1.897 1.905 1.889 1.900 696,421 +0.01(+0.29%)
Feb 05, 2004 1.911 1.911 1.889 1.894 816,983 -0.02(-1.15%)
Feb 04, 2004 1.911 1.919 1.897 1.916 789,301 +0.00(+0.14%)
Feb 03, 2004 1.894 1.914 1.892 1.914 840,294 +0.01(+0.43%)
Feb 02, 2004 1.889 1.914 1.886 1.905 853,771 +0.01(+0.43%)
Jan 30, 2004 1.886 1.903 1.881 1.897 815,162 +0.00(+0.15%)
Jan 29, 2004 1.883 1.897 1.878 1.894 908,771 +0.00(+0.14%)
Jan 28, 2004 1.905 1.914 1.881 1.892 1,118,936 -0.02(-0.86%)
Jan 27, 2004 1.916 1.925 1.908 1.908 711,355 -0.01(-0.71%)
Jan 26, 2004 1.911 1.927 1.903 1.922 604,997 +0.01(+0.29%)
Jan 23, 2004 1.916 1.933 1.914 1.916 565,295 -0.01(-0.43%)
Jan 22, 2004 1.916 1.930 1.905 1.925 721,553 +0.01(+0.72%)
Jan 21, 2004 1.914 1.933 1.908 1.911 741,222 +0.01(+0.29%)
Jan 20, 2004 1.897 1.911 1.894 1.905 1,106,916 +0.00(+0.14%)
Jan 16, 2004 1.889 1.905 1.889 1.903 1,183,042 +0.01(+0.43%)
Jan 15, 2004 1.886 1.903 1.886 1.894 935,360 +0.01(+0.29%)
Jan 14, 2004 1.883 1.894 1.881 1.889 1,117,843 +0.00(+0.15%)
Jan 13, 2004 1.889 1.900 1.883 1.886 854,864 -0.01(-0.43%)
Jan 12, 2004 1.886 1.922 1.881 1.894 931,718 +0.01(+0.44%)
Jan 09, 2004 1.886 1.897 1.886 1.886 695,692 +0.00(+0.00%)
Jan 08, 2004 1.886 1.889 1.881 1.886 632,315 +0.00(+0.15%)
Jan 07, 2004 1.881 1.889 1.878 1.883 647,613 -0.00(-0.15%)
Jan 06, 2004 1.878 1.889 1.875 1.886 672,745 +0.01(+0.59%)
Jan 05, 2004 1.881 1.883 1.870 1.875 863,606 -0.01(-0.29%)
Jan 02, 2004 1.875 1.881 1.872 1.881 531,421 +0.01(+0.44%)
Dec 31, 2003 1.872 1.881 1.870 1.872 543,441 +0.00(+0.15%)
Dec 30, 2003 1.872 1.878 1.867 1.870 779,103 -0.01(-0.58%)
Dec 29, 2003 1.870 1.881 1.867 1.881 765,990 +0.01(+0.73%)
Dec 26, 2003 1.875 1.878 1.867 1.867 230,926 -0.01(-0.29%)
Dec 24, 2003 1.870 1.872 1.867 1.872 395,925 +0.00(+0.15%)
Dec 23, 2003 1.870 1.875 1.867 1.870 654,534 +0.00(+0.00%)
Dec 22, 2003 1.875 1.883 1.864 1.870 967,049 -0.01(-0.29%)
Dec 19, 2003 1.875 1.883 1.872 1.875 758,705 +0.00(+0.00%)
Dec 18, 2003 1.881 1.881 1.872 1.875 740,858 +0.00(+0.00%)
Dec 17, 2003 1.878 1.878 1.872 1.875 764,897 +0.00(+0.00%)
Dec 16, 2003 1.870 1.878 1.870 1.875 998,009 +0.01(+0.29%)
Dec 15, 2003 1.878 1.878 1.870 1.870 506,289 -0.01(-0.44%)
Dec 12, 2003 1.872 1.878 1.867 1.878 1,101,452 +0.01(+0.29%)
Dec 11, 2003 1.872 1.875 1.867 1.872 469,137 +0.00(+0.00%)
Dec 10, 2003 1.878 1.881 1.870 1.872 793,672 -0.00(-0.15%)
Dec 09, 2003 1.878 1.886 1.872 1.875 1,272,644 -0.01(-0.29%)
Dec 08, 2003 1.883 1.892 1.878 1.881 901,486 +0.00(+0.00%)
Dec 05, 2003 1.886 1.886 1.881 1.881 628,673 +0.00(+0.15%)
Dec 04, 2003 1.875 1.886 1.875 1.878 1,022,049 -0.01(-0.58%)
Dec 03, 2003 1.894 1.900 1.881 1.889 816,983 +0.00(+0.00%)
Dec 02, 2003 1.894 1.903 1.892 1.889 825,725 -0.00(-0.15%)
Dec 01, 2003 1.894 1.894 1.886 1.892 601,719 +0.00(+0.00%)
Nov 28, 2003 1.903 1.903 1.892 1.892 231,654 -0.01(-0.43%)
Nov 26, 2003 1.903 1.903 1.897 1.900 489,534 +0.00(+0.14%)
Nov 25, 2003 1.900 1.903 1.889 1.897 701,156 -0.00(-0.14%)
Nov 24, 2003 1.897 1.905 1.889 1.900 761,255 +0.01(+0.73%)
Nov 21, 2003 1.878 1.905 1.878 1.886 727,017 +0.00(+0.00%)
Nov 20, 2003 1.886 1.892 1.881 1.886 811,520 +0.01(+0.29%)
Nov 19, 2003 1.889 1.892 1.878 1.881 902,943 -0.00(-0.15%)
Nov 18, 2003 1.883 1.889 1.875 1.883 743,772 +0.01(+0.29%)
Nov 17, 2003 1.881 1.886 1.875 1.878 492,812 +0.00(+0.15%)
Nov 14, 2003 1.878 1.883 1.872 1.875 485,163 +0.00(+0.15%)
Nov 13, 2003 1.881 1.881 1.872 1.872 582,415 -0.00(-0.15%)
Nov 12, 2003 1.872 1.878 1.867 1.875 588,242 +0.00(+0.15%)
Nov 11, 2003 1.878 1.881 1.875 1.872 613,010 +0.00(+0.00%)
Nov 10, 2003 1.878 1.883 1.872 1.872 492,812 +0.00(+0.00%)
Nov 07, 2003 1.883 1.889 1.878 1.872 470,594 -0.01(-0.58%)
Nov 06, 2003 1.889 1.892 1.883 1.883 560,925 -0.00(-0.15%)
Nov 05, 2003 1.886 1.892 1.883 1.886 502,282 +0.00(+0.00%)
Nov 04, 2003 1.886 1.889 1.881 1.886 601,074 -0.00(-0.15%)
Nov 03, 2003 1.897 1.897 1.889 1.889 637,425 +0.00(+0.00%)
Oct 31, 2003 1.892 1.892 1.892 1.889 584,600 +0.01(+0.29%)
Oct 30, 2003 1.889 1.889 1.878 1.883 599,534 -0.00(-0.15%)
Oct 29, 2003 1.881 1.892 1.872 1.886 693,871 +0.01(+0.29%)
Oct 28, 2003 1.878 1.883 1.872 1.881 445,461 +0.01(+0.29%)
Oct 27, 2003 1.881 1.883 1.872 1.875 558,375 -0.00(-0.15%)
Oct 24, 2003 1.870 1.878 1.867 1.878 620,659 +0.00(+0.15%)
Oct 23, 2003 1.867 1.875 1.864 1.875 726,652 +0.01(+0.44%)
Oct 22, 2003 1.861 1.870 1.861 1.867 518,673 +0.00(+0.00%)
Oct 21, 2003 1.859 1.867 1.859 1.867 607,183 +0.00(+0.15%)
Oct 20, 2003 1.861 1.867 1.859 1.864 413,773 -0.00(-0.15%)
Oct 17, 2003 1.859 1.867 1.856 1.867 706,619 +0.00(+0.00%)
Oct 16, 2003 1.864 1.867 1.859 1.867 610,097 +0.00(+0.15%)
Oct 15, 2003 1.856 1.867 1.856 1.864 956,122 -0.01(-0.44%)
Oct 14, 2003 1.864 1.878 1.864 1.872 956,486 +0.00(+0.00%)
Oct 13, 2003 1.872 1.881 1.872 1.872 515,759 +0.00(+0.00%)
Oct 10, 2003 1.870 1.883 1.870 1.872 673,110 -0.01(-0.73%)
Oct 09, 2003 1.883 1.894 1.881 1.886 430,892 -0.01(-0.29%)
Oct 08, 2003 1.872 1.894 1.872 1.892 696,057 +0.02(+1.03%)
Oct 07, 2003 1.872 1.889 1.870 1.872 844,301 +0.00(+0.00%)
Oct 06, 2003 1.864 1.881 1.864 1.872 640,328 -0.01(-0.73%)
Oct 03, 2003 1.881 1.886 1.881 1.886 583,143 +0.00(+0.00%)
Oct 02, 2003 1.905 1.908 1.883 1.886 914,599 -0.02(-1.15%)
Oct 01, 2003 1.897 1.908 1.897 1.908 484,799 +0.01(+0.58%)
Sep 30, 2003 1.894 1.897 1.886 1.897 490,991 +0.01(+0.44%)
Sep 29, 2003 1.883 1.900 1.883 1.889 593,342 -0.00(-0.15%)
Sep 26, 2003 1.878 1.892 1.878 1.892 575,858 +0.01(+0.58%)
Sep 25, 2003 1.881 1.883 1.875 1.881 646,885 +0.01(+0.29%)
Sep 24, 2003 1.894 1.905 1.878 1.875 917,513 -0.02(-1.01%)
Sep 23, 2003 1.878 1.894 1.881 1.894 503,375 +0.02(+0.88%)
Sep 22, 2003 1.886 1.894 1.872 1.878 499,369 -0.02(-0.87%)
Sep 19, 2003 1.889 1.897 1.889 1.894 632,679 +0.01(+0.73%)
Sep 18, 2003 1.881 1.892 1.881 1.881 1,103,274 -0.01(-0.72%)
Sep 17, 2003 1.872 1.881 1.872 1.894 604,633 +0.02(+1.02%)
Sep 16, 2003 1.878 1.881 1.872 1.875 971,056 +0.01(+0.59%)
Sep 15, 2003 1.867 1.881 1.864 1.864 909,499 -0.01(-0.44%)
Sep 12, 2003 1.864 1.881 1.861 1.872 910,228 +0.01(+0.44%)
Sep 11, 2003 1.859 1.875 1.859 1.864 692,050 -0.01(-0.59%)
Sep 10, 2003 1.878 1.886 1.872 1.875 881,817 +0.00(+0.00%)
Sep 09, 2003 1.878 1.883 1.867 1.875 624,302 +0.00(+0.00%)
Sep 08, 2003 1.875 2.128 1.872 1.875 722,282 -0.01(-0.44%)
Sep 05, 2003 1.864 1.883 1.864 1.883 618,474 +0.02(+1.03%)
Sep 04, 2003 1.881 1.881 1.856 1.864 789,665 +0.00(+0.00%)
Sep 03, 2003 1.856 1.878 1.856 1.864 692,414 +0.00(+0.00%)
Sep 02, 2003 1.850 1.872 1.850 1.864 811,520 -0.00(-0.15%)
Aug 29, 2003 1.878 1.878 1.859 1.867 562,746 -0.01(-0.44%)
Aug 28, 2003 1.872 1.881 1.867 1.875 597,713 +0.00(+0.15%)
Aug 27, 2003 1.892 1.892 1.870 1.872 678,209 -0.02(-0.87%)
Aug 26, 2003 1.872 1.897 1.864 1.889 857,049 +0.02(+0.88%)
Aug 25, 2003 1.867 1.892 1.867 1.872 808,970 +0.01(+0.59%)
Aug 22, 2003 1.861 1.878 1.861 1.861 599,169 -0.01(-0.29%)
Aug 21, 2003 1.859 1.878 1.859 1.867 799,864 +0.01(+0.29%)
Aug 20, 2003 1.861 1.870 1.856 1.861 815,162 +0.00(+0.15%)
Aug 19, 2003 1.872 1.872 1.834 1.859 1,332,743 +0.01(+0.30%)
Aug 18, 2003 1.850 1.861 1.842 1.853 767,083 +0.01(+0.45%)
Aug 15, 2003 1.842 1.864 1.842 1.845 611,554 -0.01(-0.59%)
Aug 14, 2003 1.839 1.864 1.839 1.856 780,560 -0.01(-0.73%)
Aug 13, 2003 1.870 1.886 1.861 1.870 784,566 -0.02(-1.30%)
Aug 12, 2003 1.878 1.894 1.878 1.894 626,852 +0.00(+0.14%)
Aug 11, 2003 1.867 1.892 1.867 1.892 662,547 +0.00(+0.00%)
Aug 08, 2003 1.886 1.892 1.867 1.892 843,208 +0.01(+0.29%)
Aug 07, 2003 1.872 1.889 1.867 1.886 620,295 +0.01(+0.73%)
Aug 06, 2003 1.864 1.872 1.856 1.872 877,811 +0.01(+0.44%)
Aug 05, 2003 1.883 1.892 1.861 1.864 891,288 -0.02(-1.16%)
Aug 04, 2003 1.881 1.892 1.872 1.886 668,010 +0.01(+0.44%)
Aug 01, 2003 1.886 1.903 1.872 1.878 890,559 -0.00(-0.15%)
Jul 31, 2003 1.892 1.900 1.870 1.881 884,731 -0.01(-0.58%)
Jul 30, 2003 1.886 1.903 1.875 1.892 1,034,797 +0.01(+0.44%)
Jul 29, 2003 1.867 1.889 1.850 1.883 1,064,664 +0.01(+0.59%)
Jul 28, 2003 1.900 1.900 1.872 1.872 977,248 -0.03(-1.59%)
Jul 25, 2003 1.894 1.908 1.886 1.903 921,519 +0.01(+0.29%)
Jul 24, 2003 1.892 1.908 1.886 1.897 1,355,326 +0.01(+0.58%)
Jul 23, 2003 1.881 1.892 1.870 1.886 1,062,115 +0.01(+0.73%)
Jul 22, 2003 1.883 1.894 1.867 1.872 1,115,658 -0.01(-0.58%)
Jul 21, 2003 1.881 1.905 1.878 1.883 1,120,393 -0.02(-1.01%)
Jul 18, 2003 1.897 1.947 1.889 1.903 745,593 +0.00(+0.14%)
Jul 17, 2003 1.892 1.933 1.881 1.900 1,147,346 +0.01(+0.58%)
Jul 16, 2003 1.883 1.908 1.881 1.889 1,425,988 -0.02(-1.01%)
Jul 15, 2003 1.941 1.955 1.881 1.908 1,407,047 -0.03(-1.70%)
Jul 14, 2003 1.952 1.971 1.936 1.941 751,785 -0.02(-0.98%)
Jul 11, 2003 1.933 1.963 1.930 1.960 1,117,479 -0.01(-0.56%)
Jul 10, 2003 1.971 1.985 1.922 1.971 1,126,949 -0.01(-0.55%)
Jul 09, 2003 1.999 2.001 1.977 1.982 743,407 -0.01(-0.41%)
Jul 08, 2003 2.004 2.007 1.990 1.990 600,262 -0.01(-0.69%)
Jul 07, 2003 1.993 2.004 1.985 2.004 607,911 +0.01(+0.55%)
Jul 03, 2003 1.993 2.004 1.982 1.993 411,223 -0.00(-0.14%)
Jul 02, 2003 1.996 2.015 1.990 1.996 741,222 -0.00(-0.14%)
Jul 01, 2003 2.007 2.023 1.999 1.999 870,890 -0.01(-0.55%)
Jun 30, 2003 2.015 2.018 1.990 2.010 714,633 -0.01(-0.27%)
Jun 27, 2003 2.018 2.026 2.004 2.015 658,904 +0.00(+0.14%)
Jun 26, 2003 1.999 2.029 1.999 2.012 757,248 +0.01(+0.55%)
Jun 25, 2003 2.018 2.029 1.996 2.001 1,036,254 -0.02(-0.82%)
Jun 24, 2003 2.018 2.032 2.010 2.018 799,136 -0.00(-0.14%)
Jun 23, 2003 2.023 2.026 2.010 2.021 610,825 -0.00(-0.14%)
Jun 20, 2003 2.029 2.032 2.012 2.023 698,242 -0.01(-0.67%)
Jun 19, 2003 2.040 2.045 2.023 2.037 836,652 -0.00(-0.13%)
Jun 18, 2003 2.045 2.059 2.032 2.040 925,526 -0.01(-0.54%)
Jun 17, 2003 2.056 2.067 2.045 2.051 841,387 -0.01(-0.27%)
Jun 16, 2003 2.056 2.059 2.034 2.056 751,421 +0.00(+0.00%)
Jun 13, 2003 2.051 2.056 2.045 2.056 597,713 +0.01(+0.54%)
Jun 12, 2003 2.034 2.051 2.026 2.045 852,678 +0.01(+0.40%)
Jun 11, 2003 2.023 2.048 2.023 2.037 633,772 -0.01(-0.27%)
Jun 10, 2003 2.023 2.048 2.023 2.043 672,745 +0.02(+1.09%)
Jun 09, 2003 2.043 2.043 2.021 2.021 598,441 -0.01(-0.67%)
Jun 06, 2003 2.048 2.056 2.034 2.034 710,262 -0.01(-0.54%)
Jun 05, 2003 2.054 2.070 2.045 2.045 1,280,657 -0.01(-0.27%)
Jun 04, 2003 2.043 2.056 2.029 2.051 1,110,558 +0.01(+0.27%)
Jun 03, 2003 2.043 2.045 2.026 2.045 975,791 +0.02(+0.81%)
Jun 02, 2003 2.015 2.037 2.015 2.029 819,533 +0.00(+0.14%)
May 30, 2003 2.029 2.029 2.010 2.026 1,014,764 +0.01(+0.68%)
May 29, 2003 2.023 2.029 2.007 2.012 659,269 -0.01(-0.54%)
May 28, 2003 2.004 2.023 2.001 2.023 568,209 +0.02(+0.82%)
May 27, 2003 2.021 2.037 2.007 2.007 664,732 -0.01(-0.68%)
May 23, 2003 2.032 2.043 2.018 2.021 690,957 -0.01(-0.27%)
May 22, 2003 2.018 2.032 2.010 2.026 659,269 +0.01(+0.68%)
May 21, 2003 2.010 2.029 2.001 2.012 689,136 +0.00(+0.14%)
May 20, 2003 2.015 2.026 2.007 2.010 1,027,148 -0.01(-0.27%)
May 19, 2003 2.007 2.032 2.007 2.015 802,050 +0.00(+0.00%)
May 16, 2003 2.012 2.021 1.999 2.015 795,493 +0.02(+0.82%)
May 15, 2003 2.010 2.015 1.993 1.999 710,626 -0.00(-0.14%)
May 14, 2003 1.999 2.012 1.988 2.001 860,327 +0.00(+0.14%)
May 13, 2003 1.977 1.999 1.977 1.999 772,182 -0.01(-0.27%)
May 12, 2003 1.985 2.012 1.985 2.004 474,236 +0.02(+0.83%)
May 09, 2003 1.985 2.001 1.977 1.988 530,693 -0.01(-0.28%)
May 08, 2003 1.971 1.993 1.971 1.993 650,163 +0.02(+0.97%)
May 07, 2003 1.985 1.993 1.966 1.974 1,086,154 -0.02(-0.96%)
May 06, 2003 2.001 2.018 1.979 1.993 835,924 +0.00(+0.00%)
May 05, 2003 1.968 2.004 1.966 1.993 725,924 +0.00(+0.14%)
May 02, 2003 1.982 1.990 1.966 1.990 674,202 +0.01(+0.42%)
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.