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

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2022 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 (%)
Aug 31, 2004 2.760 2.869 2.700 2.710 9,600 -0.19(-6.55%)
Aug 30, 2004 2.830 3.000 2.761 2.900 25,900 +0.06(+2.11%)
Aug 27, 2004 2.930 2.990 2.410 2.840 50,200 -0.11(-3.73%)
Aug 26, 2004 2.520 2.950 2.260 2.950 44,000 +0.46(+18.47%)
Aug 25, 2004 2.240 2.520 2.050 2.490 55,200 +0.22(+9.74%)
Aug 24, 2004 2.269 2.269 2.269 2.269 0 +0.00(+0.00%)
Aug 23, 2004 1.800 2.450 1.800 2.269 56,844 +0.48(+26.76%)
Aug 20, 2004 1.890 1.890 1.790 1.790 700 +0.01(+0.56%)
Aug 19, 2004 1.660 1.930 1.650 1.780 10,300 +0.03(+1.71%)
Aug 18, 2004 1.650 1.800 1.650 1.750 8,799 +0.10(+6.06%)
Aug 17, 2004 1.640 1.650 1.640 1.650 1,400 +0.00(+0.00%)
Aug 16, 2004 1.690 1.700 1.630 1.650 6,100 -0.05(-2.94%)
Aug 13, 2004 1.570 1.700 1.561 1.700 5,300 +0.18(+11.84%)
Aug 12, 2004 1.540 1.540 1.520 1.520 800 -0.14(-8.43%)
Aug 11, 2004 1.630 1.660 1.530 1.660 12,100 -0.09(-5.14%)
Aug 10, 2004 1.750 1.750 1.610 1.750 14,600 +0.00(+0.00%)
Aug 09, 2004 1.760 1.890 1.750 1.750 6,600 -0.05(-2.78%)
Aug 06, 2004 2.020 2.020 1.750 1.800 19,800 -0.05(-2.70%)
Aug 05, 2004 2.100 2.120 1.750 1.850 17,100 -0.45(-19.53%)
Aug 04, 2004 2.210 2.500 2.200 2.299 6,600 +0.10(+4.50%)
Aug 03, 2004 2.710 2.900 2.200 2.200 35,750 -0.29(-11.65%)
Aug 02, 2004 2.280 2.500 2.200 2.490 10,800 +0.09(+3.75%)
Jul 30, 2004 2.300 2.400 2.260 2.400 6,700 +0.11(+4.85%)
Jul 29, 2004 2.170 2.300 2.150 2.289 8,900 +0.10(+4.52%)
Jul 28, 2004 1.710 2.210 1.710 2.190 54,800 +0.38(+20.99%)
Jul 27, 2004 1.850 1.850 1.800 1.810 7,500 -0.09(-4.74%)
Jul 26, 2004 1.750 1.900 1.750 1.900 23,000 +0.21(+12.43%)
Jul 23, 2004 2.050 2.050 1.660 1.690 32,900 -0.18(-9.63%)
Jul 22, 2004 2.220 2.220 1.850 1.870 36,600 -0.42(-18.34%)
Jul 21, 2004 2.310 2.350 2.200 2.290 28,500 -0.12(-4.98%)
Jul 20, 2004 2.170 2.480 2.170 2.410 8,400 +0.23(+10.55%)
Jul 19, 2004 2.250 2.350 2.180 2.180 16,100 -0.08(-3.54%)
Jul 16, 2004 2.430 2.479 2.250 2.260 4,500 -0.10(-4.24%)
Jul 15, 2004 2.700 2.700 2.280 2.360 40,100 -0.24(-9.23%)
Jul 14, 2004 2.640 2.810 2.590 2.600 8,900 +0.00(+0.00%)
Jul 13, 2004 2.600 2.760 2.600 2.600 8,500 -0.09(-3.35%)
Jul 12, 2004 2.830 2.830 2.680 2.690 4,200 -0.13(-4.64%)
Jul 09, 2004 2.821 2.821 2.821 2.821 500 +0.00(+0.00%)
Jul 08, 2004 2.850 2.890 2.820 2.821 4,800 +0.00(+0.04%)
Jul 07, 2004 2.820 2.820 2.820 2.820 1,600 -0.01(-0.35%)
Jul 06, 2004 2.841 2.870 2.830 2.830 3,900 -0.01(-0.35%)
Jul 02, 2004 2.860 2.860 2.830 2.840 3,500 -0.16(-5.33%)
Jul 01, 2004 2.990 3.000 2.990 3.000 1,200 +0.00(+0.00%)
Jun 30, 2004 2.801 3.000 2.790 3.000 6,900 +0.20(+7.14%)
Jun 29, 2004 2.810 2.879 2.800 2.800 4,400 +0.00(+0.00%)
Jun 28, 2004 2.860 2.860 2.800 2.800 7,000 -0.11(-3.78%)
Jun 25, 2004 3.000 3.000 2.850 2.910 3,900 -0.09(-3.00%)
Jun 24, 2004 2.880 3.000 2.850 3.000 9,900 -0.05(-1.64%)
Jun 23, 2004 2.990 3.080 2.850 3.050 19,200 -0.02(-0.65%)
Jun 22, 2004 2.920 3.070 2.920 3.070 11,400 +0.01(+0.36%)
Jun 21, 2004 3.190 3.190 2.950 3.059 3,000 +0.06(+1.97%)
Jun 18, 2004 3.050 3.100 3.000 3.000 6,400 -0.06(-1.96%)
Jun 17, 2004 3.200 3.200 3.060 3.060 2,000 -0.09(-2.86%)
Jun 16, 2004 3.140 3.201 3.050 3.150 7,300 +0.05(+1.61%)
Jun 15, 2004 3.100 3.151 3.100 3.100 3,900 +0.08(+2.65%)
Jun 14, 2004 3.010 3.120 2.990 3.020 14,500 +0.01(+0.33%)
Jun 10, 2004 3.020 3.160 2.900 3.010 34,000 -0.12(-3.83%)
Jun 09, 2004 3.040 3.130 2.950 3.130 5,400 +0.10(+3.30%)
Jun 08, 2004 3.010 3.030 2.950 3.030 2,200 +0.02(+0.66%)
Jun 07, 2004 3.050 3.050 2.880 3.010 7,400 -0.07(-2.27%)
Jun 04, 2004 3.100 3.240 3.050 3.080 5,300 -0.05(-1.60%)
Jun 03, 2004 3.200 3.310 3.110 3.130 4,400 -0.07(-2.19%)
Jun 02, 2004 3.250 3.300 3.190 3.200 6,100 -0.10(-3.03%)
Jun 01, 2004 3.350 3.350 3.250 3.300 1,700 -0.03(-0.90%)
May 28, 2004 3.330 3.469 3.250 3.330 3,900 -0.26(-7.24%)
May 27, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
May 26, 2004 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
May 25, 2004 3.350 3.600 3.350 3.590 4,700 +0.24(+7.16%)
May 24, 2004 3.500 3.500 3.330 3.350 5,600 -0.25(-6.94%)
May 21, 2004 3.500 3.600 3.500 3.600 1,000 -0.13(-3.49%)
May 20, 2004 3.600 3.730 3.500 3.730 2,000 +0.13(+3.61%)
May 19, 2004 3.650 3.650 3.600 3.600 4,300 +0.00(+0.00%)
May 18, 2004 3.600 3.630 3.600 3.600 5,700 -0.15(-4.00%)
May 17, 2004 3.650 3.789 3.600 3.750 5,700 -0.01(-0.27%)
May 14, 2004 3.740 3.760 3.650 3.760 1,600 -0.04(-1.05%)
May 13, 2004 3.550 3.810 3.550 3.800 31,400 +0.31(+8.88%)
May 12, 2004 3.420 3.841 3.370 3.490 98,500 +0.14(+4.15%)
May 11, 2004 3.630 3.630 3.310 3.351 5,600 -0.15(-4.26%)
May 10, 2004 3.390 3.540 3.390 3.500 16,800 +0.00(+0.00%)
May 07, 2004 3.445 3.500 3.310 3.500 3,600 +0.07(+2.04%)
May 06, 2004 3.360 3.430 3.310 3.430 5,300 +0.01(+0.29%)
May 05, 2004 3.410 3.429 3.410 3.420 3,200 +0.00(+0.00%)
May 04, 2004 3.310 3.420 3.300 3.420 2,400 +0.07(+2.09%)
May 03, 2004 3.560 3.560 3.260 3.350 13,800 -0.16(-4.56%)
Apr 30, 2004 3.560 3.646 3.510 3.510 5,600 -0.01(-0.28%)
Apr 29, 2004 3.718 3.718 3.420 3.520 3,700 -0.25(-6.63%)
Apr 28, 2004 3.570 3.770 3.400 3.770 11,900 -0.01(-0.26%)
Apr 27, 2004 3.790 3.790 3.692 3.780 2,700 +0.10(+2.72%)
Apr 26, 2004 3.500 3.790 3.330 3.680 28,500 +0.18(+5.14%)
Apr 23, 2004 3.440 3.500 3.310 3.500 6,600 +0.00(+0.00%)
Apr 22, 2004 3.400 3.690 3.400 3.500 26,700 +0.10(+2.94%)
Apr 21, 2004 3.500 3.550 3.300 3.400 16,800 -0.29(-7.86%)
Apr 20, 2004 3.620 3.770 3.550 3.690 9,400 -0.07(-1.86%)
Apr 19, 2004 3.670 3.800 3.510 3.760 14,700 +0.06(+1.62%)
Apr 16, 2004 4.200 4.200 3.700 3.700 30,900 -0.41(-9.98%)
Apr 15, 2004 4.060 4.110 3.900 4.110 33,200 +0.09(+2.24%)
Apr 14, 2004 4.000 4.140 3.950 4.020 44,700 +0.01(+0.25%)
Apr 13, 2004 3.900 4.600 3.750 4.010 255,200 +0.20(+5.25%)
Apr 12, 2004 3.800 4.300 3.650 3.810 173,200 +0.06(+1.60%)
Apr 08, 2004 3.730 3.800 3.680 3.750 31,600 +0.07(+1.90%)
Apr 07, 2004 3.700 3.900 3.350 3.680 69,900 -0.32(-8.00%)
Apr 06, 2004 3.500 4.080 3.350 4.000 188,800 +0.58(+16.96%)
Apr 05, 2004 3.620 3.620 3.350 3.420 10,500 -0.16(-4.47%)
Apr 02, 2004 3.540 3.630 3.510 3.580 18,200 +0.14(+4.07%)
Apr 01, 2004 3.340 3.590 3.340 3.440 14,100 +0.06(+1.78%)
Mar 31, 2004 3.390 3.390 3.300 3.380 5,600 -0.07(-2.03%)
Mar 30, 2004 3.400 3.600 3.320 3.450 20,200 +0.06(+1.77%)
Mar 29, 2004 3.090 3.400 3.010 3.390 19,200 +0.37(+12.25%)
Mar 26, 2004 2.880 3.100 2.880 3.020 24,600 +0.19(+6.71%)
Mar 25, 2004 2.875 2.875 2.780 2.830 15,400 -0.14(-4.71%)
Mar 24, 2004 3.040 3.040 2.760 2.970 19,100 +0.05(+1.71%)
Mar 23, 2004 2.810 3.020 2.810 2.920 27,100 +0.02(+0.69%)
Mar 22, 2004 2.990 2.990 2.750 2.900 24,000 -0.10(-3.33%)
Mar 19, 2004 3.050 3.100 2.960 3.000 6,700 -0.05(-1.64%)
Mar 18, 2004 2.950 3.150 2.950 3.050 34,300 +0.12(+4.10%)
Mar 17, 2004 2.800 3.080 2.800 2.930 41,400 +0.07(+2.45%)
Mar 16, 2004 3.040 3.050 2.800 2.860 8,700 -0.23(-7.44%)
Mar 15, 2004 3.200 3.200 3.030 3.090 8,400 -0.02(-0.64%)
Mar 12, 2004 3.000 3.150 2.900 3.110 25,000 +0.06(+1.97%)
Mar 11, 2004 3.200 3.400 3.000 3.050 37,600 -0.24(-7.29%)
Mar 10, 2004 3.210 3.490 3.200 3.290 33,000 -0.10(-2.95%)
Mar 09, 2004 3.320 3.420 3.230 3.390 15,600 -0.05(-1.42%)
Mar 08, 2004 3.470 3.500 3.300 3.439 22,200 -0.05(-1.46%)
Mar 05, 2004 3.490 3.500 3.460 3.490 9,000 +0.00(+0.00%)
Mar 04, 2004 3.490 3.490 3.410 3.490 6,900 +0.00(+0.00%)
Mar 03, 2004 3.500 3.500 3.450 3.490 10,700 -0.01(-0.29%)
Mar 02, 2004 3.500 3.530 3.460 3.500 13,500 -0.05(-1.41%)
Mar 01, 2004 3.700 3.890 3.500 3.550 18,200 -0.25(-6.58%)
Feb 27, 2004 3.980 3.980 3.500 3.800 15,800 +0.00(+0.00%)
Feb 26, 2004 3.850 3.910 3.751 3.800 15,300 -0.04(-1.04%)
Feb 25, 2004 3.900 3.900 3.700 3.840 12,200 -0.01(-0.26%)
Feb 24, 2004 3.800 3.950 3.800 3.850 8,400 +0.09(+2.39%)
Feb 23, 2004 3.690 3.900 3.540 3.760 17,400 +0.07(+1.90%)
Feb 20, 2004 3.600 3.690 3.500 3.690 19,600 +0.09(+2.50%)
Feb 19, 2004 3.970 3.980 3.600 3.600 34,000 -0.40(-10.00%)
Feb 18, 2004 4.180 4.180 3.950 4.000 29,200 -0.15(-3.61%)
Feb 17, 2004 4.200 4.200 4.000 4.150 42,000 +0.01(+0.24%)
Feb 13, 2004 4.200 4.200 4.050 4.140 38,700 +0.13(+3.24%)
Feb 12, 2004 4.200 4.250 3.900 4.010 72,800 -0.09(-2.20%)
Feb 11, 2004 3.620 4.340 3.420 4.100 253,600 +0.68(+19.88%)
Feb 10, 2004 3.540 3.660 3.400 3.420 21,400 -0.18(-5.00%)
Feb 09, 2004 3.500 3.600 3.400 3.600 32,300 +0.15(+4.35%)
Feb 06, 2004 3.300 3.500 3.300 3.450 9,800 -0.10(-2.79%)
Feb 05, 2004 3.600 3.600 3.300 3.549 12,400 +0.09(+2.57%)
Feb 04, 2004 3.450 3.500 3.310 3.460 7,400 +0.08(+2.37%)
Feb 03, 2004 3.470 3.470 3.300 3.380 20,800 -0.05(-1.43%)
Feb 02, 2004 3.600 3.650 3.360 3.429 12,000 -0.16(-4.48%)
Jan 30, 2004 3.630 3.630 3.450 3.590 13,300 +0.00(+0.00%)
Jan 29, 2004 3.680 3.690 3.450 3.590 26,900 -0.04(-1.10%)
Jan 28, 2004 3.800 3.890 3.520 3.630 55,900 -0.18(-4.72%)
Jan 27, 2004 3.700 3.890 3.350 3.810 126,400 +0.16(+4.38%)
Jan 26, 2004 3.200 3.700 3.200 3.650 104,000 +0.51(+16.24%)
Jan 23, 2004 3.140 3.160 2.990 3.140 29,000 +0.05(+1.62%)
Jan 22, 2004 3.390 3.400 3.050 3.090 47,200 -0.22(-6.65%)
Jan 21, 2004 3.440 3.500 3.200 3.310 27,200 +0.06(+1.85%)
Jan 20, 2004 3.500 3.700 3.250 3.250 52,000 -0.05(-1.52%)
Jan 16, 2004 3.450 3.500 3.260 3.300 19,000 -0.05(-1.49%)
Jan 15, 2004 3.100 3.490 3.030 3.350 102,566 -0.04(-1.18%)
Jan 14, 2004 3.600 3.610 3.270 3.390 47,075 -0.18(-5.04%)
Jan 13, 2004 4.030 4.030 3.470 3.570 96,790 -0.33(-8.46%)
Jan 12, 2004 3.260 3.940 3.250 3.900 371,504 +0.75(+23.81%)
Jan 09, 2004 3.050 3.150 2.900 3.150 63,561 +0.20(+6.78%)
Jan 08, 2004 3.050 3.100 2.900 2.950 13,225 -0.10(-3.28%)
Jan 07, 2004 2.900 3.050 2.850 3.050 97,346 +0.26(+9.32%)
Jan 06, 2004 2.811 2.850 2.790 2.790 14,100 -0.10(-3.46%)
Jan 05, 2004 2.980 2.980 2.630 2.890 44,300 -0.08(-2.69%)
Jan 02, 2004 2.700 2.970 2.520 2.970 13,000 +0.26(+9.55%)
Dec 31, 2003 2.550 3.000 2.439 2.711 43,800 +0.06(+2.30%)
Dec 30, 2003 2.510 2.650 2.510 2.650 5,685 +0.05(+1.92%)
Dec 29, 2003 2.790 2.800 2.500 2.600 30,285 -0.10(-3.70%)
Dec 26, 2003 2.900 2.900 2.510 2.700 5,933 -0.20(-6.90%)
Dec 24, 2003 2.500 2.900 2.500 2.900 10,747 +0.26(+9.85%)
Dec 23, 2003 2.500 2.640 2.500 2.640 6,075 -0.01(-0.38%)
Dec 22, 2003 2.690 2.690 2.500 2.650 6,700 +0.05(+1.92%)
Dec 19, 2003 2.600 2.700 2.410 2.600 48,262 -0.29(-10.03%)
Dec 18, 2003 2.600 2.890 2.600 2.890 12,380 +0.25(+9.47%)
Dec 17, 2003 2.749 2.750 2.640 2.640 1,300 -0.11(-4.00%)
Dec 16, 2003 2.640 2.790 2.640 2.750 7,520 -0.05(-1.79%)
Dec 15, 2003 3.000 3.000 2.700 2.800 11,950 -0.20(-6.67%)
Dec 12, 2003 2.910 3.000 2.800 3.000 8,600 +0.09(+3.09%)
Dec 11, 2003 2.910 2.910 2.900 2.910 2,700 -0.12(-3.96%)
Dec 10, 2003 3.020 3.030 2.902 3.030 17,188 +0.08(+2.71%)
Dec 09, 2003 2.850 3.090 2.800 2.950 12,600 +0.16(+5.73%)
Dec 08, 2003 2.600 2.820 2.600 2.790 4,923 +0.09(+3.33%)
Dec 05, 2003 2.860 2.711 2.450 2.700 9,200 -0.16(-5.59%)
Dec 04, 2003 2.900 2.900 2.570 2.860 41,550 -0.23(-7.44%)
Dec 03, 2003 3.000 3.180 3.000 3.090 21,371 +0.14(+4.75%)
Dec 02, 2003 3.000 3.300 2.900 2.950 100,256 +0.06(+2.08%)
Dec 01, 2003 2.150 2.930 2.149 2.890 123,350 +0.70(+31.96%)
Nov 28, 2003 2.050 2.220 2.000 2.190 34,875 +0.07(+3.30%)
Nov 26, 2003 2.060 2.120 1.940 2.120 3,600 +0.04(+1.92%)
Nov 25, 2003 2.070 2.120 1.810 2.080 24,359 +0.08(+4.00%)
Nov 24, 2003 1.800 2.020 1.799 2.000 23,726 -0.04(-1.96%)
Nov 21, 2003 2.190 2.170 1.910 2.040 36,933 -0.15(-6.85%)
Nov 20, 2003 2.150 2.190 2.150 2.190 22,950 +0.00(+0.00%)
Nov 19, 2003 2.340 2.340 2.100 2.190 8,080 -0.01(-0.45%)
Nov 18, 2003 2.260 2.260 2.200 2.200 32,130 -0.06(-2.65%)
Nov 17, 2003 2.120 2.460 2.120 2.260 49,405 -0.02(-0.88%)
Nov 14, 2003 2.300 2.300 1.980 2.280 181,770 -0.11(-4.60%)
Nov 13, 2003 2.350 2.449 2.030 2.390 134,900 +0.00(+0.00%)
Nov 12, 2003 2.480 2.480 2.210 2.390 46,500 -0.01(-0.42%)
Nov 11, 2003 2.500 2.550 2.230 2.400 36,223 +0.05(+2.13%)
Nov 10, 2003 2.320 2.500 2.320 2.350 30,866 -0.17(-6.75%)
Nov 07, 2003 2.370 2.550 2.350 2.520 54,977 +0.11(+4.56%)
Nov 06, 2003 2.410 2.420 2.370 2.410 58,384 -0.10(-3.98%)
Nov 05, 2003 2.410 2.600 2.340 2.510 13,000 +0.13(+5.46%)
Nov 04, 2003 2.650 2.650 2.310 2.380 82,381 -0.27(-10.19%)
Nov 03, 2003 2.510 2.650 2.420 2.650 9,100 +0.05(+1.92%)
Oct 31, 2003 2.690 2.800 2.400 2.600 61,223 -0.09(-3.35%)
Oct 30, 2003 2.750 2.790 2.600 2.690 12,000 -0.06(-2.18%)
Oct 29, 2003 2.880 2.880 2.650 2.750 33,800 -0.12(-4.18%)
Oct 28, 2003 2.900 2.970 2.760 2.870 25,460 +0.17(+6.30%)
Oct 27, 2003 2.840 2.880 2.700 2.700 25,800 -0.17(-5.92%)
Oct 24, 2003 2.920 2.980 2.800 2.870 13,700 -0.07(-2.38%)
Oct 23, 2003 3.040 3.040 2.800 2.940 32,400 +0.02(+0.68%)
Oct 22, 2003 3.090 3.090 2.910 2.920 17,200 -0.13(-4.26%)
Oct 21, 2003 3.150 3.220 2.800 3.050 96,600 +0.05(+1.67%)
Oct 20, 2003 3.250 3.400 2.800 3.000 856,650 -0.25(-7.69%)
Oct 17, 2003 3.320 3.330 3.250 3.250 14,250 +0.05(+1.56%)
Oct 16, 2003 3.340 3.400 3.200 3.200 16,800 -0.14(-4.19%)
Oct 15, 2003 3.700 3.700 3.300 3.340 21,400 -0.35(-9.49%)
Oct 14, 2003 4.000 4.000 3.600 3.690 25,000 -0.35(-8.66%)
Oct 13, 2003 3.210 4.040 3.189 4.040 48,206 +0.83(+25.86%)
Oct 10, 2003 3.250 3.280 3.100 3.210 4,600 -0.19(-5.59%)
Oct 09, 2003 3.500 3.500 3.200 3.400 13,300 -0.02(-0.58%)
Oct 08, 2003 3.430 3.650 3.410 3.420 9,950 -0.03(-0.87%)
Oct 07, 2003 3.470 3.470 3.450 3.450 1,400 -0.05(-1.43%)
Oct 06, 2003 3.640 3.640 3.500 3.500 3,675 -0.03(-0.85%)
Oct 03, 2003 3.670 3.800 3.530 3.530 4,800 -0.12(-3.29%)
Oct 02, 2003 3.600 3.749 3.500 3.650 13,900 -0.15(-3.95%)
Oct 01, 2003 3.300 3.820 3.300 3.800 11,800 +0.32(+9.16%)
Sep 30, 2003 3.450 3.580 3.330 3.481 10,800 +0.02(+0.61%)
Sep 29, 2003 3.610 3.610 3.400 3.460 15,400 -0.18(-4.95%)
Sep 26, 2003 3.900 3.900 3.400 3.640 33,950 -0.35(-8.77%)
Sep 25, 2003 4.040 4.040 3.890 3.990 14,700 -0.06(-1.46%)
Sep 24, 2003 4.270 4.270 3.950 4.049 17,270 -0.21(-4.95%)
Sep 23, 2003 4.500 4.500 4.260 4.260 34,800 -0.10(-2.29%)
Sep 22, 2003 4.450 4.500 4.270 4.360 60,576 +0.02(+0.46%)
Sep 19, 2003 4.080 4.450 4.080 4.340 34,300 +0.16(+3.85%)
Sep 18, 2003 4.050 4.350 4.000 4.179 50,200 +0.06(+1.43%)
Sep 17, 2003 3.990 4.200 3.970 4.120 43,425 +0.20(+5.10%)
Sep 16, 2003 4.250 4.600 3.900 3.920 107,990 -0.23(-5.54%)
Sep 15, 2003 3.800 4.490 3.750 4.150 243,800 +0.35(+9.21%)
Sep 12, 2003 3.530 3.890 3.500 3.800 20,600 +0.30(+8.57%)
Sep 11, 2003 3.510 3.510 3.500 3.500 27,300 -0.05(-1.41%)
Sep 10, 2003 3.770 3.890 3.520 3.550 22,300 +0.03(+0.85%)
Sep 09, 2003 3.510 3.689 3.500 3.520 21,000 -0.26(-6.88%)
Sep 08, 2003 3.700 3.900 3.410 3.780 10,800 +0.18(+5.00%)
Sep 05, 2003 3.650 3.770 3.550 3.600 2,600 -0.05(-1.37%)
Sep 04, 2003 3.600 3.759 3.400 3.650 17,700 -0.02(-0.54%)
Sep 03, 2003 3.760 3.890 3.600 3.670 10,400 -0.12(-3.17%)
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.