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

Scansource Inc (NQ: SCSC )

50.69 +0.96 (+1.93%)
Streaming Delayed Price Updated: 12:09 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 13.90 13.97 13.70 13.81 619,000 -0.19(-1.36%)
Apr 29, 2004 13.79 14.20 13.39 14.00 3,491,400 +0.71(+5.32%)
Apr 28, 2004 13.28 13.68 13.24 13.29 279,600 +0.05(+0.42%)
Apr 27, 2004 14.18 14.30 13.18 13.23 472,800 -0.77(-5.46%)
Apr 26, 2004 13.22 14.55 13.13 14.00 1,088,800 +0.87(+6.65%)
Apr 23, 2004 13.12 13.62 13.06 13.13 671,000 +0.31(+2.46%)
Apr 22, 2004 12.40 12.92 12.40 12.81 81,800 +0.38(+3.02%)
Apr 21, 2004 12.15 12.58 12.06 12.44 91,400 +0.25(+2.03%)
Apr 20, 2004 12.46 12.71 12.14 12.19 64,000 -0.16(-1.26%)
Apr 19, 2004 12.44 12.47 12.06 12.35 77,800 -0.12(-0.98%)
Apr 16, 2004 12.24 12.51 12.07 12.47 79,400 +0.24(+2.00%)
Apr 15, 2004 12.41 12.44 12.11 12.22 53,600 -0.12(-0.93%)
Apr 14, 2004 12.44 12.66 12.30 12.34 48,400 -0.15(-1.22%)
Apr 13, 2004 12.81 12.82 12.30 12.49 191,400 -0.27(-2.14%)
Apr 12, 2004 12.67 12.90 12.67 12.76 92,000 +0.00(+0.00%)
Apr 08, 2004 13.06 13.18 12.69 12.76 127,800 -0.29(-2.20%)
Apr 07, 2004 12.82 13.06 12.68 13.05 113,000 +0.27(+2.09%)
Apr 06, 2004 12.97 13.24 12.64 12.78 255,600 -0.22(-1.67%)
Apr 05, 2004 12.85 13.00 12.74 13.00 178,400 +0.27(+2.14%)
Apr 02, 2004 12.46 12.79 12.46 12.73 145,800 +0.36(+2.93%)
Apr 01, 2004 11.88 12.47 11.83 12.37 148,800 +0.38(+3.19%)
Mar 31, 2004 12.04 12.23 11.66 11.98 140,800 +0.03(+0.21%)
Mar 30, 2004 11.59 12.31 11.57 11.96 269,200 +0.27(+2.33%)
Mar 29, 2004 11.34 11.88 11.31 11.69 138,000 +0.37(+3.29%)
Mar 26, 2004 11.51 11.58 11.25 11.31 96,000 -0.26(-2.20%)
Mar 25, 2004 10.96 11.59 10.93 11.57 139,800 +0.63(+5.76%)
Mar 24, 2004 11.11 11.25 10.90 10.94 77,400 -0.19(-1.66%)
Mar 23, 2004 11.07 11.27 11.02 11.12 76,200 +0.04(+0.38%)
Mar 22, 2004 11.19 11.29 11.01 11.08 119,200 -0.13(-1.18%)
Mar 19, 2004 11.34 11.36 11.10 11.21 118,200 +0.01(+0.11%)
Mar 18, 2004 11.33 11.34 11.17 11.20 97,200 -0.09(-0.78%)
Mar 17, 2004 11.00 11.33 10.97 11.29 252,200 +0.31(+2.87%)
Mar 16, 2004 10.80 11.12 10.79 10.97 167,400 +0.12(+1.13%)
Mar 15, 2004 11.43 11.43 10.76 10.85 253,200 -0.60(-5.20%)
Mar 12, 2004 11.28 11.65 11.28 11.45 171,800 +0.21(+1.82%)
Mar 11, 2004 11.15 11.48 11.14 11.24 156,800 +0.04(+0.36%)
Mar 10, 2004 11.49 11.51 11.17 11.20 211,200 -0.44(-3.76%)
Mar 09, 2004 11.76 11.76 11.24 11.64 255,200 -0.12(-1.00%)
Mar 08, 2004 12.12 12.16 11.73 11.76 142,400 -0.30(-2.52%)
Mar 05, 2004 12.10 12.14 12.04 12.06 140,400 -0.07(-0.54%)
Mar 04, 2004 12.11 12.15 12.00 12.12 80,600 +0.03(+0.21%)
Mar 03, 2004 12.12 12.14 12.02 12.10 137,800 -0.00(-0.02%)
Mar 02, 2004 12.12 12.17 12.05 12.10 564,400 +0.00(+0.02%)
Mar 01, 2004 11.97 12.15 11.92 12.10 241,000 +0.18(+1.53%)
Feb 27, 2004 11.74 12.00 11.72 11.92 104,000 +0.20(+1.70%)
Feb 26, 2004 11.54 11.78 11.49 11.72 110,200 +0.17(+1.52%)
Feb 25, 2004 11.47 11.79 11.38 11.54 156,200 +0.09(+0.81%)
Feb 24, 2004 11.46 11.68 11.17 11.45 351,000 -0.01(-0.07%)
Feb 23, 2004 12.01 12.09 11.37 11.46 405,200 -0.62(-5.13%)
Feb 20, 2004 12.45 12.51 11.70 12.08 300,000 -0.38(-3.09%)
Feb 19, 2004 12.48 12.57 12.38 12.46 148,800 -0.11(-0.86%)
Feb 18, 2004 12.74 12.81 12.56 12.57 100,400 -0.18(-1.39%)
Feb 17, 2004 12.88 13.03 12.64 12.75 191,000 +0.15(+1.19%)
Feb 13, 2004 12.68 12.75 12.34 12.60 158,000 -0.04(-0.34%)
Feb 12, 2004 12.90 12.92 12.32 12.64 390,000 -0.29(-2.28%)
Feb 11, 2004 12.97 13.51 12.78 12.94 277,000 +0.00(+0.02%)
Feb 10, 2004 12.87 12.94 12.83 12.93 221,400 +0.14(+1.13%)
Feb 09, 2004 12.87 12.89 12.61 12.79 322,800 +0.05(+0.39%)
Feb 06, 2004 12.74 12.88 12.70 12.74 272,800 +0.01(+0.10%)
Feb 05, 2004 12.62 12.89 12.54 12.72 170,600 +0.05(+0.41%)
Feb 04, 2004 12.96 13.05 12.62 12.67 189,600 -0.11(-0.82%)
Feb 03, 2004 12.96 13.08 12.71 12.78 127,400 -0.15(-1.16%)
Feb 02, 2004 12.56 13.14 12.56 12.93 156,600 +0.34(+2.70%)
Jan 30, 2004 13.24 13.27 12.47 12.59 205,800 -0.67(-5.07%)
Jan 29, 2004 12.90 13.37 12.60 13.26 516,400 +0.38(+2.97%)
Jan 28, 2004 13.03 13.14 12.79 12.88 252,400 -0.06(-0.46%)
Jan 27, 2004 13.13 13.18 12.88 12.94 250,200 -0.21(-1.62%)
Jan 26, 2004 12.62 13.21 12.61 13.15 607,400 +0.47(+3.75%)
Jan 23, 2004 13.00 13.00 11.94 12.68 972,400 -0.76(-5.67%)
Jan 22, 2004 13.52 13.61 13.32 13.44 436,600 -0.15(-1.09%)
Jan 21, 2004 13.62 13.77 13.52 13.59 459,800 -0.10(-0.75%)
Jan 20, 2004 13.65 13.75 13.65 13.69 303,200 +0.01(+0.05%)
Jan 16, 2004 13.68 13.79 13.57 13.68 174,600 -0.00(-0.02%)
Jan 15, 2004 13.79 13.95 13.68 13.68 164,528 -0.12(-0.91%)
Jan 14, 2004 13.70 13.95 13.65 13.81 407,546 +0.11(+0.80%)
Jan 13, 2004 13.43 13.70 13.21 13.70 437,016 +0.28(+2.05%)
Jan 12, 2004 12.65 13.43 12.65 13.42 425,124 +0.76(+6.04%)
Jan 09, 2004 12.73 12.83 12.63 12.66 133,432 -0.07(-0.59%)
Jan 08, 2004 12.60 12.81 12.47 12.73 296,724 +0.16(+1.29%)
Jan 07, 2004 12.28 12.57 12.12 12.57 272,392 +0.28(+2.30%)
Jan 06, 2004 12.39 12.62 12.27 12.29 686,200 +0.63(+5.36%)
Jan 05, 2004 11.53 11.73 11.53 11.66 129,800 +0.13(+1.15%)
Jan 02, 2004 11.41 11.60 11.38 11.53 83,800 +0.12(+1.10%)
Dec 31, 2003 11.65 11.70 11.39 11.40 89,600 -0.29(-2.52%)
Dec 30, 2003 11.79 11.88 11.61 11.70 97,708 -0.11(-0.95%)
Dec 29, 2003 11.30 11.81 11.30 11.81 229,092 +0.45(+3.96%)
Dec 26, 2003 11.25 11.36 11.25 11.36 15,772 +0.16(+1.43%)
Dec 24, 2003 11.22 11.37 11.18 11.20 111,612 -0.05(-0.42%)
Dec 23, 2003 11.17 11.30 11.12 11.25 197,640 +0.13(+1.15%)
Dec 22, 2003 11.11 11.17 11.10 11.12 104,318 -0.04(-0.36%)
Dec 19, 2003 11.18 11.25 11.07 11.16 98,800 +0.12(+1.09%)
Dec 18, 2003 10.81 11.25 10.81 11.04 131,616 +0.13(+1.24%)
Dec 17, 2003 10.99 11.04 10.63 10.91 164,080 -0.06(-0.59%)
Dec 16, 2003 10.79 11.06 10.62 10.97 126,606 +0.03(+0.30%)
Dec 15, 2003 11.11 11.37 10.94 10.94 344,372 -0.19(-1.66%)
Dec 12, 2003 11.26 11.46 11.04 11.12 223,224 -0.09(-0.84%)
Dec 11, 2003 11.02 11.25 11.00 11.22 214,600 +0.26(+2.39%)
Dec 10, 2003 10.76 11.10 10.76 10.96 148,138 +0.17(+1.53%)
Dec 09, 2003 10.84 11.09 10.75 10.79 106,506 -0.11(-1.01%)
Dec 08, 2003 10.73 11.15 10.54 10.90 128,016 +0.12(+1.07%)
Dec 05, 2003 10.99 10.99 10.88 10.79 51,114 -0.20(-1.84%)
Dec 04, 2003 10.88 11.03 10.88 10.99 155,876 +0.05(+0.43%)
Dec 03, 2003 11.13 11.15 10.85 10.94 175,718 -0.23(-2.06%)
Dec 02, 2003 11.10 11.25 10.97 11.17 208,960 +0.08(+0.77%)
Dec 01, 2003 11.11 11.15 11.00 11.09 223,092 +0.18(+1.63%)
Nov 28, 2003 10.81 10.98 10.81 10.91 20,736 -0.00(-0.02%)
Nov 26, 2003 10.75 10.91 10.69 10.91 63,856 +0.21(+1.96%)
Nov 25, 2003 10.75 10.82 10.52 10.70 87,068 +0.11(+1.04%)
Nov 24, 2003 10.11 10.65 10.11 10.59 196,054 +0.37(+3.59%)
Nov 21, 2003 10.05 10.27 10.18 10.22 296,452 +0.17(+1.74%)
Nov 20, 2003 10.21 10.22 10.03 10.05 246,202 -0.20(-1.95%)
Nov 19, 2003 10.27 10.32 10.12 10.25 224,690 -0.06(-0.61%)
Nov 18, 2003 10.40 10.50 10.27 10.31 322,938 -0.12(-1.20%)
Nov 17, 2003 10.72 10.72 10.23 10.44 154,492 -0.31(-2.91%)
Nov 14, 2003 10.87 10.92 10.75 10.75 59,894 -0.13(-1.19%)
Nov 13, 2003 10.83 10.89 10.80 10.88 51,756 +0.01(+0.05%)
Nov 12, 2003 10.72 10.88 10.58 10.88 102,516 +0.22(+2.11%)
Nov 11, 2003 10.68 10.68 10.53 10.65 146,602 -0.01(-0.12%)
Nov 10, 2003 10.84 10.93 10.65 10.66 158,834 -0.18(-1.68%)
Nov 07, 2003 11.00 11.00 10.71 10.85 92,292 -0.05(-0.50%)
Nov 06, 2003 11.00 11.01 10.84 10.90 115,766 -0.07(-0.62%)
Nov 05, 2003 11.00 11.00 10.75 10.97 150,562 -0.02(-0.18%)
Nov 04, 2003 11.01 11.01 10.77 10.99 127,820 +0.01(+0.09%)
Nov 03, 2003 10.78 11.05 10.75 10.98 229,888 +0.23(+2.12%)
Oct 31, 2003 10.51 10.78 10.49 10.75 179,386 +0.21(+1.94%)
Oct 30, 2003 10.59 10.59 10.43 10.54 122,586 -0.04(-0.35%)
Oct 29, 2003 10.43 10.75 10.43 10.58 174,954 +0.07(+0.64%)
Oct 28, 2003 10.33 10.52 10.22 10.52 181,792 +0.22(+2.13%)
Oct 27, 2003 10.46 10.65 10.18 10.30 190,600 -0.16(-1.50%)
Oct 24, 2003 9.643 10.85 9.500 10.45 628,800 +0.72(+7.40%)
Oct 23, 2003 10.29 10.29 9.512 9.732 586,000 -0.60(-5.78%)
Oct 22, 2003 10.57 10.57 10.20 10.33 138,400 -0.21(-1.97%)
Oct 21, 2003 10.33 10.57 10.07 10.54 263,198 +0.16(+1.54%)
Oct 20, 2003 10.46 10.59 10.30 10.38 133,546 -0.09(-0.84%)
Oct 17, 2003 10.51 10.53 10.42 10.46 127,660 -0.04(-0.33%)
Oct 16, 2003 10.38 10.53 10.40 10.50 184,402 +0.12(+1.16%)
Oct 15, 2003 10.50 10.66 10.32 10.38 278,240 -0.08(-0.81%)
Oct 14, 2003 10.38 10.53 10.38 10.46 112,014 -0.02(-0.14%)
Oct 13, 2003 10.47 10.50 10.31 10.48 123,246 +0.02(+0.16%)
Oct 10, 2003 10.30 10.51 10.30 10.46 153,292 +0.09(+0.85%)
Oct 09, 2003 10.48 10.71 10.19 10.38 305,720 +0.02(+0.17%)
Oct 08, 2003 10.85 11.12 10.36 10.36 759,012 +0.17(+1.67%)
Oct 07, 2003 9.390 10.21 9.325 10.19 507,680 +0.79(+8.35%)
Oct 06, 2003 9.525 9.547 9.383 9.402 126,800 -0.10(-1.03%)
Oct 03, 2003 9.338 9.575 9.315 9.500 117,848 +0.19(+1.99%)
Oct 02, 2003 9.250 9.315 9.125 9.315 57,500 +0.20(+2.22%)
Oct 01, 2003 9.050 9.363 9.025 9.113 240,324 -0.01(-0.16%)
Sep 30, 2003 8.470 9.213 8.470 9.127 521,674 +0.39(+4.52%)
Sep 29, 2003 8.825 8.890 8.488 8.732 212,390 -0.10(-1.10%)
Sep 26, 2003 8.925 8.982 8.825 8.830 201,808 -0.10(-1.09%)
Sep 25, 2003 8.988 9.100 8.875 8.928 261,604 -0.02(-0.22%)
Sep 24, 2003 9.043 9.080 8.842 8.947 357,290 -0.10(-1.05%)
Sep 23, 2003 8.800 9.088 8.800 9.043 332,198 +0.20(+2.20%)
Sep 22, 2003 9.178 9.178 8.783 8.848 438,578 -0.35(-3.83%)
Sep 19, 2003 9.533 9.582 9.190 9.200 146,410 -0.28(-2.95%)
Sep 18, 2003 9.137 9.575 9.137 9.480 145,334 +0.24(+2.60%)
Sep 17, 2003 9.162 9.240 9.078 9.240 105,580 +0.04(+0.46%)
Sep 16, 2003 9.012 9.213 8.943 9.197 95,882 +0.21(+2.39%)
Sep 15, 2003 8.965 9.012 8.920 8.982 43,800 +0.06(+0.70%)
Sep 12, 2003 9.025 9.025 8.838 8.920 115,600 -0.03(-0.31%)
Sep 11, 2003 8.793 9.022 8.793 8.947 231,000 +0.06(+0.68%)
Sep 10, 2003 9.188 9.190 8.762 8.887 272,200 -0.39(-4.15%)
Sep 09, 2003 9.525 9.525 9.200 9.273 192,400 -0.16(-1.75%)
Sep 08, 2003 9.405 9.562 9.405 9.438 332,200 +0.03(+0.35%)
Sep 05, 2003 9.438 9.498 9.400 9.405 108,700 -0.07(-0.69%)
Sep 04, 2003 9.492 9.500 9.438 9.470 116,600 -0.03(-0.32%)
Sep 03, 2003 9.450 9.623 9.450 9.500 85,400 +0.02(+0.16%)
Sep 02, 2003 9.438 9.688 9.295 9.485 288,000 +0.02(+0.26%)
Aug 29, 2003 9.615 9.637 9.450 9.460 182,200 -0.02(-0.26%)
Aug 28, 2003 9.335 9.535 9.255 9.485 149,800 +0.18(+1.91%)
Aug 27, 2003 9.065 9.325 9.050 9.307 243,000 +0.22(+2.42%)
Aug 26, 2003 9.262 9.262 8.943 9.088 335,600 -0.22(-2.42%)
Aug 25, 2003 9.572 9.572 9.280 9.312 228,000 -0.24(-2.49%)
Aug 22, 2003 9.613 9.700 9.525 9.550 214,200 -0.08(-0.80%)
Aug 21, 2003 9.620 9.750 9.555 9.627 225,000 +0.04(+0.39%)
Aug 20, 2003 9.525 9.658 9.400 9.590 262,400 +0.08(+0.81%)
Aug 19, 2003 9.508 9.633 9.475 9.512 338,400 +0.04(+0.40%)
Aug 18, 2003 9.540 9.635 9.275 9.475 1,154,200 -0.12(-1.20%)
Aug 15, 2003 8.533 9.775 8.515 9.590 826,600 +1.06(+12.39%)
Aug 14, 2003 8.265 8.537 8.265 8.533 245,200 +0.27(+3.27%)
Aug 13, 2003 8.135 8.375 8.065 8.262 177,400 +0.11(+1.38%)
Aug 12, 2003 7.997 8.175 7.973 8.150 140,200 +0.15(+1.88%)
Aug 11, 2003 8.000 8.000 7.940 8.000 210,600 +0.06(+0.72%)
Aug 08, 2003 7.910 8.107 7.910 7.942 285,200 +0.04(+0.44%)
Aug 07, 2003 8.055 8.075 7.850 7.907 659,800 -0.15(-1.80%)
Aug 06, 2003 8.280 8.310 8.053 8.053 176,000 -0.20(-2.39%)
Aug 05, 2003 8.498 8.498 8.248 8.250 451,000 -0.19(-2.22%)
Aug 04, 2003 8.492 8.492 8.322 8.438 335,000 +0.05(+0.56%)
Aug 01, 2003 8.450 8.525 8.312 8.390 184,000 +0.00(+0.00%)
Jul 31, 2003 8.500 8.540 8.387 8.390 217,000 -0.08(-1.00%)
Jul 30, 2003 8.300 8.505 8.220 8.475 417,400 +0.22(+2.73%)
Jul 29, 2003 8.175 8.360 7.995 8.250 894,800 -0.24(-2.80%)
Jul 28, 2003 8.463 8.512 8.453 8.488 193,400 -0.01(-0.12%)
Jul 25, 2003 8.463 8.545 8.213 8.498 191,000 -0.00(-0.03%)
Jul 24, 2003 8.463 8.595 8.463 8.500 223,000 +0.00(+0.00%)
Jul 23, 2003 8.498 8.562 8.425 8.500 283,400 +0.00(+0.00%)
Jul 22, 2003 8.425 8.562 8.325 8.500 371,000 +0.15(+1.80%)
Jul 21, 2003 8.175 8.488 8.175 8.350 683,000 +0.13(+1.61%)
Jul 18, 2003 8.162 8.275 8.162 8.217 334,200 +0.04(+0.49%)
Jul 17, 2003 8.133 8.460 8.100 8.178 644,600 -0.07(-0.88%)
Jul 16, 2003 7.938 8.307 7.900 8.250 583,000 +0.35(+4.43%)
Jul 15, 2003 7.497 7.905 7.405 7.900 458,600 +0.58(+7.85%)
Jul 14, 2003 7.263 7.400 7.228 7.325 188,200 +0.09(+1.21%)
Jul 11, 2003 7.205 7.275 7.190 7.237 11,200 +0.03(+0.45%)
Jul 10, 2003 7.325 7.325 7.135 7.205 131,200 -0.11(-1.50%)
Jul 09, 2003 7.370 7.402 7.260 7.315 243,800 +0.02(+0.27%)
Jul 08, 2003 7.264 7.362 7.180 7.295 427,600 +0.03(+0.41%)
Jul 07, 2003 7.175 7.345 7.062 7.265 267,400 +0.15(+2.14%)
Jul 03, 2003 7.225 7.225 6.947 7.112 83,000 +0.04(+0.64%)
Jul 02, 2003 6.688 7.095 6.662 7.067 226,400 +0.39(+5.88%)
Jul 01, 2003 6.688 6.718 6.595 6.675 131,000 -0.01(-0.19%)
Jun 30, 2003 6.688 6.888 6.685 6.688 130,200 -0.10(-1.51%)
Jun 27, 2003 6.620 6.790 6.625 6.790 112,200 +0.17(+2.57%)
Jun 26, 2003 6.565 6.647 6.505 6.620 189,800 +0.09(+1.38%)
Jun 25, 2003 6.535 6.793 6.505 6.530 168,600 -0.02(-0.27%)
Jun 24, 2003 6.500 6.605 6.500 6.548 225,400 -0.02(-0.27%)
Jun 23, 2003 6.895 6.970 6.375 6.565 457,600 -0.38(-5.44%)
Jun 20, 2003 6.893 7.013 6.812 6.942 146,400 +0.09(+1.31%)
Jun 19, 2003 6.963 7.013 6.825 6.853 161,600 -0.13(-1.93%)
Jun 18, 2003 7.025 7.037 6.890 6.987 203,600 -0.01(-0.18%)
Jun 17, 2003 7.088 7.088 6.925 7.000 380,400 +0.01(+0.14%)
Jun 16, 2003 7.000 7.125 6.940 6.990 372,800 -0.01(-0.14%)
Jun 13, 2003 7.000 7.000 6.938 7.000 250,400 +0.00(+0.04%)
Jun 12, 2003 6.888 7.122 6.850 6.997 216,400 -0.11(-1.58%)
Jun 11, 2003 7.375 7.375 7.015 7.110 301,600 -0.28(-3.76%)
Jun 10, 2003 6.650 7.400 6.582 7.388 666,400 +0.83(+12.57%)
Jun 09, 2003 7.147 7.200 6.565 6.562 322,000 -0.58(-8.18%)
Jun 06, 2003 7.122 7.295 7.080 7.147 495,400 +0.04(+0.53%)
Jun 05, 2003 6.925 7.112 6.800 7.110 157,400 +0.16(+2.34%)
Jun 04, 2003 6.812 7.112 6.812 6.947 233,000 +0.13(+1.87%)
Jun 03, 2003 6.700 6.875 6.655 6.820 288,800 +0.01(+0.11%)
Jun 02, 2003 6.327 6.938 6.253 6.812 524,200 +0.53(+8.44%)
May 30, 2003 5.980 6.372 5.952 6.282 297,600 +0.30(+5.06%)
May 29, 2003 5.997 6.088 5.850 5.980 195,400 -0.02(-0.29%)
May 28, 2003 5.787 6.008 5.787 5.997 185,400 +0.18(+3.14%)
May 27, 2003 5.782 5.850 5.737 5.815 224,800 +0.01(+0.17%)
May 23, 2003 5.803 5.853 5.765 5.805 176,800 -0.02(-0.34%)
May 22, 2003 5.692 5.857 5.628 5.825 185,000 +0.17(+3.10%)
May 21, 2003 5.650 5.700 5.625 5.650 274,400 -0.02(-0.44%)
May 20, 2003 5.728 5.735 5.650 5.675 307,000 +0.01(+0.18%)
May 19, 2003 5.625 5.730 5.622 5.665 259,000 +0.01(+0.27%)
May 16, 2003 5.628 5.673 5.625 5.650 99,600 -0.01(-0.13%)
May 15, 2003 5.633 5.732 5.617 5.657 158,000 +0.03(+0.58%)
May 14, 2003 5.617 5.680 5.612 5.625 95,800 -0.02(-0.31%)
May 13, 2003 5.688 5.688 5.582 5.643 256,600 -0.06(-1.05%)
May 12, 2003 5.500 5.747 5.450 5.702 197,800 +0.15(+2.66%)
May 09, 2003 5.585 5.628 5.463 5.555 94,200 -0.03(-0.45%)
May 08, 2003 5.465 5.600 5.263 5.580 261,600 -0.04(-0.80%)
May 07, 2003 5.782 5.782 5.575 5.625 208,800 -0.13(-2.30%)
May 06, 2003 5.612 5.777 5.600 5.758 556,000 +0.14(+2.49%)
May 05, 2003 5.175 6.032 5.140 5.617 445,800 +0.45(+8.66%)
May 02, 2003 4.950 5.170 4.888 5.170 228,400 +0.18(+3.66%)
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.