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

Comtech Telecom Company (NQ: CMTL )

2.040 +0.030 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2005 9.463 9.712 9.463 9.642 301,944 +0.11(+1.11%)
Jan 28, 2005 9.803 9.803 9.433 9.536 453,242 -0.24(-2.43%)
Jan 27, 2005 9.451 9.786 9.366 9.774 369,130 +0.35(+3.71%)
Jan 26, 2005 9.653 9.759 9.389 9.424 460,871 -0.25(-2.55%)
Jan 25, 2005 9.366 9.771 9.366 9.671 375,029 +0.27(+2.87%)
Jan 24, 2005 9.686 9.800 9.319 9.401 524,185 -0.33(-3.35%)
Jan 21, 2005 9.953 10.01 9.700 9.727 195,923 -0.18(-1.84%)
Jan 20, 2005 9.982 10.01 9.741 9.909 382,380 -0.12(-1.23%)
Jan 19, 2005 10.28 10.37 9.982 10.03 567,806 -0.08(-0.81%)
Jan 18, 2005 9.648 10.33 9.260 10.11 939,282 +0.34(+3.52%)
Jan 14, 2005 9.674 9.835 9.533 9.771 234,607 +0.13(+1.34%)
Jan 13, 2005 9.589 9.877 9.477 9.642 345,415 +0.05(+0.52%)
Jan 12, 2005 9.812 9.827 9.339 9.592 709,302 -0.05(-0.49%)
Jan 11, 2005 9.962 10.06 9.577 9.639 1,117,628 -0.48(-4.73%)
Jan 10, 2005 10.17 10.18 9.926 10.12 565,567 -0.13(-1.26%)
Jan 07, 2005 10.48 10.51 10.13 10.25 484,898 -0.12(-1.19%)
Jan 06, 2005 10.16 10.50 10.16 10.37 344,293 +0.02(+0.23%)
Jan 05, 2005 9.979 10.50 9.894 10.35 927,327 +0.17(+1.67%)
Jan 04, 2005 10.86 10.89 9.739 10.18 1,170,149 -0.51(-4.81%)
Jan 03, 2005 10.90 11.17 10.61 10.69 717,974 -0.35(-3.19%)
Dec 31, 2004 11.05 11.19 10.97 11.04 375,574 -0.01(-0.05%)
Dec 30, 2004 10.85 11.11 10.81 11.05 330,614 +0.24(+2.20%)
Dec 29, 2004 10.96 11.01 10.78 10.81 259,087 -0.15(-1.39%)
Dec 28, 2004 10.57 10.99 10.55 10.96 525,441 +0.44(+4.19%)
Dec 27, 2004 11.12 11.16 10.50 10.52 799,061 -0.60(-5.36%)
Dec 23, 2004 11.12 11.22 11.06 11.12 230,022 +0.06(+0.53%)
Dec 22, 2004 11.04 11.29 10.97 11.06 691,203 +0.10(+0.88%)
Dec 21, 2004 10.50 11.02 10.50 10.96 540,655 +0.31(+2.89%)
Dec 20, 2004 10.70 11.00 10.50 10.65 653,509 -0.15(-1.39%)
Dec 17, 2004 10.90 11.01 10.65 10.80 1,185,763 -0.06(-0.57%)
Dec 16, 2004 10.32 10.92 10.28 10.87 2,314,758 +0.55(+5.29%)
Dec 15, 2004 9.982 10.45 9.953 10.32 686,434 +0.36(+3.60%)
Dec 14, 2004 9.888 10.01 9.806 9.962 331,296 +0.16(+1.65%)
Dec 13, 2004 9.756 9.800 9.606 9.800 502,280 +0.16(+1.64%)
Dec 10, 2004 9.794 9.806 9.512 9.642 573,126 -0.06(-0.64%)
Dec 09, 2004 9.815 10.01 9.539 9.703 766,590 -0.18(-1.87%)
Dec 08, 2004 10.05 10.32 9.815 9.888 1,065,642 -0.18(-1.81%)
Dec 07, 2004 10.04 10.37 9.791 10.07 2,702,141 +0.62(+6.52%)
Dec 06, 2004 9.486 9.606 9.369 9.454 442,106 +0.09(+0.94%)
Dec 03, 2004 9.439 9.551 9.322 9.366 516,812 -0.05(-0.50%)
Dec 02, 2004 9.721 9.841 9.363 9.413 904,195 -0.15(-1.54%)
Dec 01, 2004 9.322 9.662 9.304 9.559 656,915 +0.32(+3.43%)
Nov 30, 2004 8.846 9.439 8.846 9.242 1,015,914 +0.40(+4.52%)
Nov 29, 2004 8.596 8.919 8.570 8.843 530,664 +0.35(+4.15%)
Nov 26, 2004 8.485 8.667 8.450 8.491 177,342 +0.01(+0.07%)
Nov 24, 2004 8.746 8.746 8.485 8.485 422,805 -0.16(-1.90%)
Nov 23, 2004 8.467 8.649 8.438 8.649 399,417 +0.11(+1.24%)
Nov 22, 2004 8.705 8.755 8.147 8.544 1,111,965 -0.27(-3.06%)
Nov 19, 2004 8.805 8.896 8.679 8.814 495,695 -0.08(-0.92%)
Nov 18, 2004 8.867 8.955 8.814 8.896 299,506 -0.07(-0.82%)
Nov 17, 2004 8.955 9.028 8.869 8.969 359,452 +0.06(+0.66%)
Nov 16, 2004 8.952 8.952 8.855 8.911 259,314 -0.04(-0.46%)
Nov 15, 2004 9.072 9.101 8.837 8.952 432,796 -0.16(-1.74%)
Nov 12, 2004 9.025 9.128 9.002 9.110 199,822 +0.01(+0.13%)
Nov 11, 2004 9.125 9.210 9.005 9.098 288,833 +0.03(+0.36%)
Nov 10, 2004 8.881 9.254 8.796 9.066 421,670 +0.20(+2.25%)
Nov 09, 2004 8.963 9.046 8.737 8.867 416,901 +0.00(+0.03%)
Nov 08, 2004 8.911 8.955 8.784 8.864 349,007 +0.08(+0.94%)
Nov 05, 2004 8.661 9.101 8.617 8.781 972,316 +0.19(+2.22%)
Nov 04, 2004 8.532 8.623 8.168 8.591 968,229 +0.12(+1.46%)
Nov 03, 2004 8.309 8.661 8.262 8.467 1,224,819 +0.37(+4.61%)
Nov 02, 2004 8.227 8.388 8.042 8.094 374,666 -0.09(-1.08%)
Nov 01, 2004 8.033 8.212 7.871 8.182 312,222 +0.14(+1.68%)
Oct 29, 2004 8.182 8.224 7.962 8.047 192,783 -0.12(-1.51%)
Oct 28, 2004 8.297 8.338 8.080 8.171 243,873 -0.05(-0.61%)
Oct 27, 2004 7.989 8.274 7.906 8.221 375,574 +0.28(+3.47%)
Oct 26, 2004 7.842 7.971 7.654 7.945 372,623 +0.19(+2.50%)
Oct 25, 2004 7.824 8.024 7.704 7.751 494,332 -0.11(-1.42%)
Oct 22, 2004 8.109 8.109 7.830 7.862 555,414 -0.17(-2.08%)
Oct 21, 2004 7.959 8.147 7.883 8.030 330,160 +0.03(+0.40%)
Oct 20, 2004 7.780 8.065 7.692 7.998 291,558 +0.18(+2.29%)
Oct 19, 2004 8.238 8.306 7.792 7.818 624,671 -0.25(-3.09%)
Oct 18, 2004 8.062 8.115 7.842 8.068 285,654 +0.06(+0.70%)
Oct 15, 2004 7.956 8.171 7.912 8.012 306,091 +0.08(+1.00%)
Oct 14, 2004 7.912 8.185 7.780 7.933 392,605 +0.00(+0.00%)
Oct 13, 2004 7.965 8.200 7.836 7.933 423,940 -0.07(-0.92%)
Oct 12, 2004 8.039 8.074 7.877 8.006 245,009 -0.01(-0.18%)
Oct 11, 2004 7.904 8.165 7.854 8.021 327,435 +0.12(+1.49%)
Oct 08, 2004 8.144 8.338 7.786 7.904 692,338 -0.28(-3.48%)
Oct 07, 2004 8.473 8.570 8.174 8.188 438,473 -0.32(-3.73%)
Oct 06, 2004 8.130 8.579 7.936 8.505 883,986 +0.17(+2.08%)
Oct 05, 2004 8.429 8.503 8.212 8.332 502,280 -0.13(-1.49%)
Oct 04, 2004 8.544 8.682 8.367 8.458 751,376 -0.01(-0.14%)
Oct 01, 2004 7.956 8.500 7.930 8.470 1,314,739 +0.51(+6.46%)
Sep 30, 2004 7.757 8.027 7.707 7.956 777,035 +0.16(+2.00%)
Sep 29, 2004 7.877 7.995 7.431 7.801 1,669,196 -0.18(-2.28%)
Sep 28, 2004 7.924 8.118 7.912 7.983 626,488 +0.03(+0.37%)
Sep 27, 2004 7.939 8.135 7.898 7.953 1,083,808 +0.04(+0.52%)
Sep 24, 2004 7.472 8.033 7.428 7.912 2,521,392 +0.48(+6.44%)
Sep 23, 2004 7.225 7.472 7.120 7.434 1,436,222 +0.34(+4.80%)
Sep 22, 2004 7.340 7.399 6.782 7.093 5,277,349 +0.65(+10.02%)
Sep 21, 2004 6.506 6.538 6.239 6.447 619,448 +0.00(+0.05%)
Sep 20, 2004 6.456 6.679 6.371 6.444 763,184 +0.11(+1.81%)
Sep 17, 2004 6.415 6.471 6.180 6.330 596,968 -0.03(-0.42%)
Sep 16, 2004 6.089 6.386 6.077 6.356 620,811 +0.31(+5.10%)
Sep 15, 2004 5.884 6.098 5.807 6.048 720,041 +0.21(+3.52%)
Sep 14, 2004 5.675 5.872 5.569 5.843 750,241 +0.20(+3.54%)
Sep 13, 2004 5.628 5.722 5.578 5.643 420,761 +0.06(+1.16%)
Sep 10, 2004 5.396 5.649 5.396 5.578 311,086 +0.13(+2.37%)
Sep 09, 2004 5.158 5.467 5.158 5.449 225,481 +0.28(+5.33%)
Sep 08, 2004 5.188 5.279 5.150 5.173 257,725 +0.02(+0.34%)
Sep 07, 2004 5.117 5.282 5.094 5.156 253,637 -0.01(-0.28%)
Sep 03, 2004 5.273 5.302 5.164 5.170 302,685 -0.09(-1.73%)
Sep 02, 2004 5.282 5.379 5.208 5.261 183,473 -0.03(-0.55%)
Sep 01, 2004 5.340 5.505 5.232 5.291 362,631 -0.03(-0.50%)
Aug 31, 2004 5.214 5.335 5.150 5.317 201,411 +0.05(+0.89%)
Aug 30, 2004 5.487 5.487 5.211 5.270 379,662 -0.22(-3.96%)
Aug 27, 2004 5.305 5.514 5.285 5.487 195,280 +0.08(+1.52%)
Aug 26, 2004 5.379 5.461 5.285 5.405 141,465 -0.01(-0.22%)
Aug 25, 2004 5.349 5.417 5.220 5.417 296,327 +0.09(+1.60%)
Aug 24, 2004 5.408 5.408 5.205 5.332 304,728 -0.06(-1.03%)
Aug 23, 2004 5.408 5.523 5.308 5.387 327,208 +0.01(+0.16%)
Aug 20, 2004 5.379 5.431 5.211 5.379 361,723 +0.01(+0.11%)
Aug 19, 2004 5.408 5.417 5.279 5.373 275,436 -0.03(-0.54%)
Aug 18, 2004 5.176 5.461 5.147 5.402 298,143 +0.16(+2.97%)
Aug 17, 2004 5.147 5.255 5.085 5.247 403,731 +0.13(+2.58%)
Aug 16, 2004 4.968 5.179 4.968 5.114 367,173 +0.12(+2.41%)
Aug 13, 2004 4.994 4.997 4.815 4.994 947,111 +0.03(+0.59%)
Aug 12, 2004 4.850 4.973 4.777 4.965 287,017 +0.07(+1.44%)
Aug 11, 2004 5.182 5.220 4.844 4.894 553,598 -0.37(-7.03%)
Aug 10, 2004 5.109 5.270 5.020 5.264 396,919 +0.21(+4.18%)
Aug 09, 2004 5.041 5.117 4.994 5.053 380,116 +0.05(+1.00%)
Aug 06, 2004 5.238 5.267 4.991 5.003 485,931 -0.23(-4.38%)
Aug 05, 2004 5.396 5.429 5.211 5.232 354,457 -0.16(-3.05%)
Aug 04, 2004 5.385 5.464 5.267 5.396 423,713 +0.03(+0.55%)
Aug 03, 2004 5.837 5.837 5.367 5.367 429,429 -0.44(-7.63%)
Aug 02, 2004 5.819 5.872 5.637 5.810 305,410 -0.03(-0.55%)
Jul 30, 2004 5.778 5.875 5.754 5.843 304,501 +0.03(+0.45%)
Jul 29, 2004 5.628 5.834 5.602 5.816 497,511 +0.23(+4.10%)
Jul 28, 2004 5.652 5.696 5.452 5.587 837,209 +0.00(+0.05%)
Jul 27, 2004 5.320 5.634 5.299 5.584 331,750 +0.26(+4.97%)
Jul 26, 2004 5.452 5.499 5.235 5.320 287,471 -0.15(-2.74%)
Jul 23, 2004 5.663 5.663 5.446 5.470 344,012 -0.16(-2.77%)
Jul 22, 2004 5.602 5.869 5.332 5.625 636,479 -0.01(-0.21%)
Jul 21, 2004 5.916 5.951 5.605 5.637 457,093 -0.23(-3.95%)
Jul 20, 2004 5.543 5.913 5.508 5.869 815,410 +0.30(+5.32%)
Jul 19, 2004 5.572 5.652 5.493 5.572 306,545 -0.02(-0.42%)
Jul 16, 2004 5.652 5.769 5.511 5.596 546,332 -0.04(-0.68%)
Jul 15, 2004 5.578 5.728 5.578 5.634 566,541 +0.03(+0.52%)
Jul 14, 2004 5.608 5.851 5.578 5.605 498,874 -0.06(-1.09%)
Jul 13, 2004 5.681 5.752 5.590 5.666 414,404 -0.05(-0.82%)
Jul 12, 2004 5.843 5.910 5.628 5.713 490,018 -0.16(-2.70%)
Jul 09, 2004 5.848 6.001 5.731 5.872 517,721 -0.02(-0.35%)
Jul 08, 2004 5.960 5.983 5.784 5.892 727,080 -0.13(-2.10%)
Jul 07, 2004 6.045 6.098 5.904 6.019 442,787 +0.00(+0.00%)
Jul 06, 2004 6.136 6.201 5.907 6.019 794,066 -0.16(-2.66%)
Jul 02, 2004 6.201 6.301 6.036 6.183 459,364 -0.11(-1.82%)
Jul 01, 2004 6.579 6.735 6.239 6.298 889,662 -0.33(-4.92%)
Jun 30, 2004 6.709 6.852 6.500 6.623 777,944 -0.07(-1.01%)
Jun 29, 2004 6.556 6.759 6.515 6.691 490,245 +0.04(+0.66%)
Jun 28, 2004 6.679 6.717 6.509 6.647 750,468 -0.06(-0.88%)
Jun 25, 2004 6.709 6.757 6.571 6.706 881,034 +0.07(+1.06%)
Jun 24, 2004 6.562 6.723 6.465 6.635 756,599 +0.06(+0.89%)
Jun 23, 2004 6.430 6.615 6.242 6.577 809,052 +0.16(+2.52%)
Jun 22, 2004 6.127 6.415 6.080 6.415 965,050 +0.26(+4.25%)
Jun 21, 2004 6.577 6.577 6.074 6.154 1,387,628 -0.41(-6.22%)
Jun 18, 2004 6.735 6.791 6.503 6.562 989,346 -0.23(-3.41%)
Jun 17, 2004 6.955 6.955 6.691 6.794 799,970 -0.11(-1.57%)
Jun 16, 2004 6.673 7.011 6.665 6.902 2,089,277 +0.31(+4.63%)
Jun 15, 2004 6.403 6.615 6.392 6.597 1,102,428 +0.19(+2.98%)
Jun 14, 2004 6.515 6.524 6.365 6.406 686,661 -0.10(-1.49%)
Jun 10, 2004 6.389 6.574 6.327 6.503 1,196,208 +0.07(+1.14%)
Jun 09, 2004 6.579 6.650 6.333 6.430 1,985,051 -0.13(-2.01%)
Jun 08, 2004 6.033 6.697 5.969 6.562 6,691,773 +0.74(+12.71%)
Jun 07, 2004 5.387 5.851 5.387 5.822 1,535,224 +0.49(+9.26%)
Jun 04, 2004 5.241 5.405 5.202 5.329 572,899 +0.18(+3.54%)
Jun 03, 2004 5.267 5.296 5.138 5.147 431,207 -0.14(-2.72%)
Jun 02, 2004 5.197 5.317 5.197 5.291 441,198 +0.06(+1.18%)
Jun 01, 2004 5.205 5.314 5.106 5.229 629,439 +0.01(+0.17%)
May 28, 2004 5.279 5.358 5.185 5.220 728,215 -0.09(-1.77%)
May 27, 2004 5.399 5.473 5.288 5.314 764,092 -0.01(-0.22%)
May 26, 2004 5.302 5.361 5.156 5.326 549,511 +0.07(+1.34%)
May 25, 2004 5.188 5.299 5.106 5.255 832,214 +0.15(+2.93%)
May 24, 2004 5.050 5.211 4.991 5.106 580,392 +0.06(+1.28%)
May 21, 2004 5.053 5.138 4.968 5.041 758,189 +0.09(+1.84%)
May 20, 2004 5.076 5.194 4.888 4.950 1,038,848 +0.04(+0.84%)
May 19, 2004 4.527 5.062 4.527 4.909 1,487,994 +0.38(+8.29%)
May 18, 2004 4.554 4.677 4.510 4.533 587,204 +0.12(+2.73%)
May 17, 2004 4.565 4.606 4.383 4.413 554,733 -0.16(-3.41%)
May 14, 2004 4.756 4.830 4.568 4.568 460,726 -0.17(-3.65%)
May 13, 2004 4.706 4.877 4.630 4.742 398,963 +0.08(+1.64%)
May 12, 2004 4.880 4.880 4.521 4.665 780,896 -0.15(-3.11%)
May 11, 2004 4.806 4.871 4.698 4.815 782,939 +0.15(+3.27%)
May 10, 2004 4.812 4.812 4.469 4.662 809,961 -0.16(-3.41%)
May 07, 2004 4.903 5.006 4.727 4.827 399,190 -0.04(-0.84%)
May 06, 2004 4.959 5.053 4.712 4.868 927,129 -0.15(-2.93%)
May 05, 2004 5.073 5.161 4.976 5.015 713,910 -0.01(-0.18%)
May 04, 2004 4.888 5.132 4.806 5.023 794,520 +0.14(+2.82%)
May 03, 2004 4.695 5.056 4.695 4.885 978,674 +0.14(+2.84%)
Apr 30, 2004 4.953 5.006 4.668 4.750 846,065 -0.14(-2.76%)
Apr 29, 2004 5.138 5.314 4.882 4.885 1,003,198 -0.24(-4.64%)
Apr 28, 2004 5.323 5.358 5.056 5.123 1,046,114 -0.21(-3.86%)
Apr 27, 2004 5.534 5.681 5.249 5.329 764,547 -0.20(-3.56%)
Apr 26, 2004 5.845 5.945 5.467 5.525 1,145,798 +0.06(+1.07%)
Apr 23, 2004 5.561 5.572 5.373 5.467 939,164 -0.05(-0.96%)
Apr 22, 2004 5.593 5.722 5.476 5.520 844,248 -0.01(-0.27%)
Apr 21, 2004 5.502 5.646 5.411 5.534 1,083,354 +0.12(+2.22%)
Apr 20, 2004 5.834 5.901 5.382 5.414 1,221,640 -0.42(-7.20%)
Apr 19, 2004 6.066 6.154 5.769 5.834 1,334,494 -0.25(-4.15%)
Apr 16, 2004 6.118 6.347 5.957 6.086 552,462 -0.08(-1.29%)
Apr 15, 2004 6.427 6.474 6.054 6.165 702,783 -0.30(-4.63%)
Apr 14, 2004 6.459 6.694 6.389 6.465 491,153 -0.03(-0.50%)
Apr 13, 2004 6.835 6.891 6.459 6.497 545,877 -0.23(-3.40%)
Apr 12, 2004 6.779 6.894 6.679 6.726 340,833 -0.08(-1.21%)
Apr 08, 2004 6.855 6.964 6.753 6.808 477,529 -0.01(-0.22%)
Apr 07, 2004 6.747 6.914 6.747 6.823 382,159 -0.04(-0.64%)
Apr 06, 2004 7.014 7.035 6.800 6.867 449,599 -0.15(-2.09%)
Apr 05, 2004 6.982 7.178 6.885 7.014 627,169 +0.04(+0.59%)
Apr 02, 2004 7.008 7.120 6.785 6.973 503,188 +0.12(+1.71%)
Apr 01, 2004 6.738 6.973 6.694 6.855 1,365,603 +0.04(+0.65%)
Mar 31, 2004 6.935 6.935 6.717 6.811 572,218 -0.12(-1.69%)
Mar 30, 2004 7.008 7.146 6.902 6.929 498,193 -0.04(-0.59%)
Mar 29, 2004 6.958 7.258 6.855 6.970 1,021,136 +0.33(+4.95%)
Mar 26, 2004 6.929 6.929 6.544 6.641 1,208,697 -0.24(-3.50%)
Mar 25, 2004 6.638 6.905 6.462 6.882 1,497,985 +0.72(+11.62%)
Mar 24, 2004 6.315 6.406 6.028 6.165 782,031 -0.18(-2.78%)
Mar 23, 2004 6.568 6.817 6.239 6.342 720,722 -0.21(-3.27%)
Mar 22, 2004 6.726 6.753 6.321 6.556 830,170 -0.28(-4.04%)
Mar 19, 2004 6.988 7.023 6.785 6.832 343,330 -0.11(-1.52%)
Mar 18, 2004 7.112 7.181 6.826 6.938 576,759 -0.17(-2.36%)
Mar 17, 2004 6.982 7.187 6.908 7.105 789,978 +0.12(+1.77%)
Mar 16, 2004 7.164 7.404 6.823 6.982 1,239,805 -0.23(-3.26%)
Mar 15, 2004 7.724 7.733 7.061 7.217 1,036,123 -0.47(-6.11%)
Mar 12, 2004 7.675 7.733 7.443 7.686 569,947 +0.19(+2.55%)
Mar 11, 2004 7.369 7.804 7.199 7.495 1,236,399 -0.09(-1.16%)
Mar 10, 2004 8.541 8.576 7.569 7.584 1,517,059 -0.68(-8.21%)
Mar 09, 2004 8.080 8.426 7.951 8.262 903,514 +0.06(+0.68%)
Mar 08, 2004 8.409 8.544 8.162 8.206 818,135 +0.04(+0.47%)
Mar 05, 2004 8.282 8.367 8.147 8.168 522,943 -0.17(-2.08%)
Mar 04, 2004 7.915 8.341 7.854 8.341 737,298 +0.34(+4.22%)
Mar 03, 2004 8.197 8.303 7.953 8.003 542,926 -0.32(-3.84%)
Mar 02, 2004 8.593 8.596 8.241 8.323 467,311 -0.23(-2.74%)
Mar 01, 2004 8.505 8.661 8.323 8.558 803,149 +0.24(+2.93%)
Feb 27, 2004 8.209 8.500 8.206 8.315 587,886 +0.01(+0.07%)
Feb 26, 2004 8.197 8.476 7.971 8.309 1,209,605 +0.09(+1.04%)
Feb 25, 2004 7.995 8.470 7.901 8.224 3,168,998 +0.94(+12.94%)
Feb 24, 2004 7.595 7.745 7.170 7.281 1,361,742 -0.37(-4.80%)
Feb 23, 2004 7.851 7.898 7.460 7.648 920,544 -0.19(-2.40%)
Feb 20, 2004 7.942 8.076 7.428 7.836 954,151 +0.00(+0.04%)
Feb 19, 2004 8.185 8.341 7.796 7.833 1,132,174 -0.19(-2.41%)
Feb 18, 2004 8.878 8.955 7.820 8.027 2,956,006 -0.92(-10.30%)
Feb 17, 2004 8.987 9.101 8.720 8.949 1,296,119 -0.35(-3.79%)
Feb 13, 2004 9.947 9.973 9.160 9.301 732,530 -0.18(-1.95%)
Feb 12, 2004 9.806 9.806 9.442 9.486 335,156 -0.22(-2.24%)
Feb 11, 2004 9.694 9.853 9.645 9.703 436,884 +0.01(+0.12%)
Feb 10, 2004 9.674 9.903 9.569 9.692 414,404 +0.05(+0.55%)
Feb 09, 2004 9.627 9.803 9.507 9.639 472,079 +0.06(+0.58%)
Feb 06, 2004 9.125 9.665 9.101 9.583 543,380 +0.36(+3.95%)
Feb 05, 2004 9.401 9.571 8.717 9.219 894,658 -0.02(-0.22%)
Feb 04, 2004 9.850 9.879 9.165 9.239 698,469 -0.52(-5.35%)
Feb 03, 2004 9.979 10.04 9.692 9.762 1,405,794 +0.28(+3.01%)
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.