Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Amedisys Inc
(NQ:
AMED
)
93.68
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EST, Jan 30, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2003
10.43
10.43
10.31
10.39
25,400
-0.03(-0.29%)
Nov 26, 2003
10.13
10.65
10.13
10.43
35,854
+0.23(+2.21%)
Nov 25, 2003
10.28
10.43
10.03
10.20
56,159
-0.09(-0.87%)
Nov 24, 2003
10.05
10.30
9.750
10.29
157,791
+0.19(+1.93%)
Nov 21, 2003
10.39
10.36
10.02
10.10
47,353
-0.30(-2.89%)
Nov 20, 2003
10.58
10.76
9.900
10.39
63,635
-0.03(-0.29%)
Nov 19, 2003
10.16
10.94
10.12
10.43
62,558
+0.23(+2.21%)
Nov 18, 2003
10.16
10.49
10.12
10.20
25,532
-0.08(-0.73%)
Nov 17, 2003
10.49
10.69
9.818
10.28
111,251
-0.31(-2.91%)
Nov 14, 2003
10.87
10.87
10.43
10.58
56,606
-0.19(-1.74%)
Nov 13, 2003
10.10
10.86
9.713
10.77
141,169
+0.76(+7.65%)
Nov 12, 2003
9.953
10.11
9.660
10.01
60,056
+0.22(+2.22%)
Nov 11, 2003
9.443
9.922
9.000
9.787
150,571
+0.26(+2.76%)
Nov 10, 2003
9.787
9.814
9.450
9.525
144,260
-0.19(-1.93%)
Nov 07, 2003
9.750
9.825
9.367
9.713
76,998
+0.07(+0.70%)
Nov 06, 2003
9.405
9.885
9.375
9.645
168,060
+0.27(+2.88%)
Nov 05, 2003
8.970
9.398
8.925
9.375
181,259
+0.94(+11.11%)
Nov 04, 2003
8.422
8.438
8.287
8.438
41,756
+0.04(+0.45%)
Nov 03, 2003
8.438
8.438
8.287
8.400
26,886
+0.04(+0.54%)
Oct 31, 2003
8.288
8.438
8.287
8.355
34,600
+0.11(+1.27%)
Oct 30, 2003
8.438
8.400
8.250
8.250
25,900
-0.19(-2.22%)
Oct 29, 2003
8.475
8.580
8.273
8.438
33,181
-0.10(-1.14%)
Oct 28, 2003
8.363
8.580
8.363
8.535
92,000
+0.04(+0.45%)
Oct 27, 2003
8.287
8.595
8.287
8.497
79,500
+0.22(+2.62%)
Oct 24, 2003
7.695
8.287
7.695
8.280
14,100
+0.44(+5.65%)
Oct 23, 2003
8.234
8.234
7.463
7.838
40,000
-0.53(-6.28%)
Oct 22, 2003
8.565
8.565
8.250
8.363
35,300
-0.19(-2.19%)
Oct 21, 2003
8.325
8.588
8.325
8.550
115,100
+0.24(+2.89%)
Oct 20, 2003
8.092
8.655
8.062
8.310
108,500
+0.26(+3.17%)
Oct 17, 2003
7.875
8.062
7.875
8.055
31,100
+0.08(+1.03%)
Oct 16, 2003
7.942
7.973
7.875
7.973
36,100
+0.03(+0.38%)
Oct 15, 2003
7.763
8.024
7.763
7.942
35,200
+0.08(+0.95%)
Oct 14, 2003
7.830
7.965
7.643
7.867
69,780
+0.05(+0.58%)
Oct 13, 2003
7.763
7.859
7.665
7.822
33,400
+0.18(+2.35%)
Oct 10, 2003
7.688
7.725
7.545
7.643
13,300
-0.20(-2.49%)
Oct 09, 2003
7.463
7.838
7.463
7.838
33,300
+0.49(+6.63%)
Oct 08, 2003
7.312
7.455
7.312
7.350
900
-0.04(-0.51%)
Oct 07, 2003
7.388
7.418
7.350
7.388
23,300
-0.04(-0.51%)
Oct 06, 2003
7.725
7.725
7.388
7.425
30,100
+0.01(+0.20%)
Oct 03, 2003
8.055
8.205
7.350
7.410
69,066
-0.05(-0.70%)
Oct 02, 2003
7.200
7.755
6.983
7.463
35,669
+0.23(+3.22%)
Oct 01, 2003
6.862
7.230
6.862
7.230
70,700
+0.30(+4.34%)
Sep 30, 2003
6.870
6.938
6.825
6.929
35,600
+0.06(+0.86%)
Sep 29, 2003
6.900
6.945
6.862
6.870
13,100
+0.03(+0.44%)
Sep 26, 2003
6.900
6.900
6.840
6.840
33,500
-0.04(-0.56%)
Sep 25, 2003
6.675
7.027
6.675
6.878
14,900
+0.13(+1.90%)
Sep 24, 2003
6.990
6.967
6.825
6.750
12,700
-0.24(-3.43%)
Sep 23, 2003
6.893
7.027
6.795
6.990
22,400
+0.04(+0.55%)
Sep 22, 2003
6.750
6.952
6.450
6.952
16,130
+0.19(+2.76%)
Sep 19, 2003
6.652
6.765
6.652
6.765
11,100
+0.11(+1.69%)
Sep 18, 2003
6.622
6.652
6.473
6.652
37,350
+0.03(+0.46%)
Sep 17, 2003
6.638
6.675
6.075
6.622
38,300
+0.01(+0.22%)
Sep 16, 2003
6.705
6.705
6.607
6.607
16,300
-0.09(-1.33%)
Sep 15, 2003
6.487
6.697
6.487
6.697
17,200
+0.21(+3.23%)
Sep 12, 2003
6.480
6.548
6.293
6.487
26,800
+0.19(+2.96%)
Sep 11, 2003
6.240
6.532
6.188
6.301
39,400
+0.07(+1.10%)
Sep 10, 2003
5.963
6.232
5.955
6.232
64,900
+0.27(+4.53%)
Sep 09, 2003
5.963
6.067
5.963
5.963
22,600
-0.06(-1.00%)
Sep 08, 2003
6.046
6.046
6.000
6.022
9,500
-0.16(-2.54%)
Sep 05, 2003
5.963
6.179
5.963
6.179
13,300
+0.22(+3.64%)
Sep 04, 2003
6.075
6.112
5.963
5.963
11,600
-0.10(-1.73%)
Sep 03, 2003
6.038
6.082
5.888
6.067
19,800
+0.04(+0.75%)
Sep 02, 2003
6.000
6.060
5.970
6.022
4,600
-0.01(-0.12%)
Aug 29, 2003
5.963
6.067
5.963
6.030
8,800
+0.03(+0.50%)
Aug 28, 2003
5.985
6.150
5.760
6.000
25,100
-0.04(-0.62%)
Aug 27, 2003
6.090
6.090
5.993
6.037
21,100
-0.11(-1.83%)
Aug 26, 2003
6.150
6.218
6.113
6.150
146,800
+0.00(+0.00%)
Aug 25, 2003
6.218
6.218
6.150
6.150
56,000
+0.00(+0.00%)
Aug 22, 2003
6.225
6.225
6.150
6.150
24,600
+0.00(+0.00%)
Aug 21, 2003
6.150
6.225
6.150
6.150
13,000
+0.00(+0.00%)
Aug 20, 2003
6.150
6.176
6.112
6.150
50,500
-0.07(-1.09%)
Aug 19, 2003
6.075
6.263
6.075
6.218
33,900
-0.04(-0.60%)
Aug 18, 2003
6.188
6.255
6.060
6.255
27,900
+0.14(+2.33%)
Aug 15, 2003
6.060
6.112
6.060
6.112
15,400
+0.04(+0.62%)
Aug 14, 2003
6.090
6.188
6.053
6.075
75,500
+0.00(+0.00%)
Aug 13, 2003
6.105
6.225
6.000
6.075
106,900
+0.00(+0.00%)
Aug 12, 2003
5.737
6.150
5.730
6.075
269,000
+0.51(+9.16%)
Aug 11, 2003
5.468
5.610
5.332
5.565
78,300
+0.17(+3.20%)
Aug 08, 2003
5.362
5.468
5.287
5.393
45,800
-0.08(-1.51%)
Aug 07, 2003
5.250
5.700
5.138
5.475
104,900
+0.25(+4.72%)
Aug 06, 2003
5.213
5.287
5.062
5.228
29,700
+0.05(+1.03%)
Aug 05, 2003
4.875
5.250
4.875
5.175
316,700
+0.10(+2.07%)
Aug 04, 2003
5.055
5.138
5.025
5.070
27,000
+0.01(+0.28%)
Aug 01, 2003
5.010
5.085
5.010
5.056
3,700
-0.04(-0.72%)
Jul 31, 2003
5.025
5.093
5.025
5.093
9,200
+0.08(+1.63%)
Jul 30, 2003
4.875
5.138
4.875
5.011
37,000
+0.14(+2.78%)
Jul 29, 2003
4.785
4.875
4.785
4.875
38,700
+0.09(+1.88%)
Jul 28, 2003
4.763
4.830
4.763
4.785
13,200
+0.02(+0.47%)
Jul 25, 2003
4.763
4.800
4.763
4.763
16,800
-0.11(-2.28%)
Jul 24, 2003
4.741
4.928
4.741
4.873
16,500
+0.11(+2.22%)
Jul 23, 2003
4.770
4.770
4.620
4.768
13,400
+0.16(+3.37%)
Jul 22, 2003
4.725
4.725
4.612
4.612
1,700
-0.11(-2.38%)
Jul 21, 2003
4.620
4.725
4.620
4.725
14,900
+0.09(+1.94%)
Jul 18, 2003
4.815
4.815
4.628
4.635
1,000
-0.23(-4.63%)
Jul 17, 2003
4.860
4.860
4.628
4.860
5,700
+0.00(+0.00%)
Jul 16, 2003
4.612
4.875
4.612
4.860
9,000
+0.11(+2.21%)
Jul 15, 2003
4.740
4.867
4.702
4.755
8,500
-0.04(-0.94%)
Jul 14, 2003
4.763
4.800
4.537
4.800
7,500
+0.19(+4.07%)
Jul 11, 2003
4.620
4.755
4.537
4.612
7,700
-0.01(-0.16%)
Jul 10, 2003
4.530
4.725
4.530
4.620
2,000
-0.10(-2.22%)
Jul 09, 2003
4.755
4.755
4.537
4.725
9,600
-0.03(-0.63%)
Jul 08, 2003
4.537
4.755
4.537
4.755
2,500
-0.02(-0.46%)
Jul 07, 2003
4.695
4.793
4.665
4.777
10,900
+0.08(+1.74%)
Jul 03, 2003
4.650
4.710
4.612
4.695
10,100
+0.08(+1.79%)
Jul 02, 2003
4.500
4.612
4.500
4.612
20,000
+0.11(+2.50%)
Jul 01, 2003
4.282
4.500
4.095
4.500
11,600
+0.26(+6.19%)
Jun 30, 2003
4.133
4.237
4.133
4.237
6,000
+0.04(+1.07%)
Jun 27, 2003
4.088
4.230
4.013
4.192
10,800
+0.17(+4.10%)
Jun 26, 2003
4.162
4.237
3.975
4.027
26,800
-0.14(-3.42%)
Jun 25, 2003
4.162
4.170
4.125
4.170
5,000
+0.01(+0.18%)
Jun 24, 2003
4.148
4.230
4.148
4.162
2,200
-0.00(-0.02%)
Jun 23, 2003
4.125
4.192
4.125
4.163
1,000
-0.03(-0.70%)
Jun 20, 2003
4.133
4.200
4.133
4.192
800
+0.07(+1.64%)
Jun 19, 2003
4.425
4.425
4.125
4.125
2,100
-0.08(-1.79%)
Jun 18, 2003
4.261
4.275
4.147
4.200
14,100
-0.07(-1.58%)
Jun 17, 2003
4.275
4.425
4.268
4.268
4,400
-0.01(-0.18%)
Jun 16, 2003
4.324
4.324
4.275
4.275
2,300
-0.07(-1.72%)
Jun 13, 2003
4.418
4.425
4.350
4.350
5,900
+0.00(+0.00%)
Jun 12, 2003
4.282
4.350
4.282
4.350
1,800
+0.15(+3.57%)
Jun 11, 2003
4.312
4.425
4.200
4.200
7,100
-0.06(-1.41%)
Jun 10, 2003
4.320
4.320
4.215
4.260
5,500
-0.08(-1.73%)
Jun 09, 2003
4.335
4.335
4.335
4.335
0
+0.00(+0.00%)
Jun 06, 2003
4.253
4.335
4.245
4.335
8,900
+0.07(+1.58%)
Jun 05, 2003
4.275
4.275
4.245
4.268
4,700
-0.01(-0.18%)
Jun 04, 2003
4.282
4.290
4.275
4.275
7,300
+0.00(+0.00%)
Jun 03, 2003
4.282
4.282
4.275
4.275
1,400
-0.10(-2.23%)
Jun 02, 2003
4.343
4.485
4.245
4.372
9,600
+0.03(+0.71%)
May 30, 2003
4.350
4.350
4.245
4.342
2,300
+0.03(+0.68%)
May 29, 2003
4.253
4.575
4.253
4.312
19,100
+0.06(+1.39%)
May 28, 2003
4.253
4.253
4.253
4.253
1,000
+0.01(+0.19%)
May 27, 2003
4.065
4.335
4.065
4.245
7,600
+0.06(+1.43%)
May 23, 2003
4.125
4.425
4.125
4.185
10,200
+0.01(+0.18%)
May 22, 2003
4.043
4.192
4.043
4.178
7,200
+0.05(+1.27%)
May 21, 2003
4.282
4.418
3.975
4.125
13,600
-0.15(-3.51%)
May 20, 2003
4.357
4.357
4.275
4.275
5,700
-0.11(-2.56%)
May 19, 2003
4.492
4.492
4.388
4.388
6,600
+0.00(+0.00%)
May 16, 2003
4.350
4.388
4.343
4.388
16,200
+0.04(+0.86%)
May 15, 2003
4.335
4.350
4.327
4.350
4,500
+0.04(+0.85%)
May 14, 2003
4.312
4.410
4.207
4.313
6,400
+0.00(+0.02%)
May 13, 2003
4.447
4.612
4.215
4.312
32,400
-0.13(-3.04%)
May 12, 2003
4.170
5.258
4.155
4.447
57,900
+0.31(+7.43%)
May 09, 2003
3.982
4.170
3.870
4.140
177,700
+0.11(+2.79%)
May 08, 2003
4.013
4.162
3.772
4.027
105,900
-0.02(-0.56%)
May 07, 2003
3.915
4.327
3.877
4.050
21,000
+0.17(+4.25%)
May 06, 2003
3.915
3.953
3.772
3.885
32,300
-0.09(-2.26%)
May 05, 2003
3.877
3.998
3.803
3.975
8,900
+0.11(+2.91%)
May 02, 2003
3.900
3.900
3.840
3.862
10,200
+0.07(+1.78%)
Apr 30, 2003
3.803
3.825
3.795
3.795
3,100
-0.03(-0.78%)
Apr 29, 2003
3.833
3.833
3.780
3.825
10,000
-0.01(-0.20%)
Apr 28, 2003
3.743
3.833
3.735
3.833
3,300
+0.07(+1.79%)
Apr 25, 2003
3.697
3.765
3.697
3.765
8,800
+0.07(+1.83%)
Apr 24, 2003
3.743
3.743
3.697
3.697
700
-0.05(-1.20%)
Apr 23, 2003
3.743
3.765
3.743
3.743
2,000
-0.03(-0.80%)
Apr 22, 2003
3.712
3.788
3.712
3.772
6,500
+0.02(+0.60%)
Apr 21, 2003
3.765
3.765
3.675
3.750
5,000
+0.03(+0.81%)
Apr 17, 2003
3.720
3.728
3.720
3.720
6,200
-0.03(-0.80%)
Apr 16, 2003
3.750
3.750
3.720
3.750
20,400
+0.02(+0.40%)
Apr 15, 2003
3.645
3.735
3.615
3.735
14,300
+0.02(+0.61%)
Apr 14, 2003
3.683
3.743
3.600
3.712
24,700
+0.04(+1.02%)
Apr 11, 2003
3.675
3.720
3.570
3.675
95,900
+0.01(+0.20%)
Apr 10, 2003
3.570
3.705
3.533
3.667
22,500
+0.07(+1.87%)
Apr 09, 2003
3.465
3.600
3.465
3.600
5,700
+0.11(+3.23%)
Apr 08, 2003
3.487
3.495
3.473
3.487
13,200
+0.07(+2.18%)
Apr 07, 2003
3.435
3.443
3.413
3.413
1,100
-0.07(-1.94%)
Apr 04, 2003
3.562
3.600
3.481
3.481
3,200
-0.07(-2.09%)
Apr 03, 2003
3.465
3.638
3.360
3.555
81,200
+0.09(+2.60%)
Apr 02, 2003
3.502
3.518
3.465
3.465
3,200
+0.08(+2.44%)
Apr 01, 2003
3.465
3.480
3.375
3.382
13,400
-0.05(-1.53%)
Mar 31, 2003
3.675
3.675
3.413
3.435
11,200
-0.26(-7.10%)
Mar 28, 2003
3.675
3.697
3.615
3.697
7,900
+0.11(+3.14%)
Mar 27, 2003
3.525
3.645
3.525
3.585
1,800
+0.02(+0.42%)
Mar 26, 2003
3.788
3.788
3.502
3.570
45,800
-0.04(-1.06%)
Mar 25, 2003
3.705
3.848
3.300
3.608
27,600
+0.29(+8.60%)
Mar 24, 2003
3.255
3.322
3.255
3.322
5,800
+0.02(+0.68%)
Mar 21, 2003
3.353
3.450
3.188
3.300
6,800
-0.07(-2.00%)
Mar 20, 2003
3.337
3.375
3.150
3.368
11,500
-0.01(-0.22%)
Mar 19, 2003
3.360
3.375
3.337
3.375
15,400
+0.04(+1.12%)
Mar 18, 2003
3.397
3.397
3.322
3.337
3,700
-0.10(-3.05%)
Mar 17, 2003
3.533
3.540
3.397
3.442
6,795
-0.12(-3.37%)
Mar 14, 2003
3.675
3.675
3.547
3.562
2,500
-0.09(-2.52%)
Mar 13, 2003
3.292
3.750
3.262
3.655
36,600
+0.43(+13.33%)
Mar 12, 2003
3.112
3.225
3.112
3.225
3,300
+0.04(+1.15%)
Mar 11, 2003
3.203
3.307
3.075
3.188
15,900
-0.08(-2.50%)
Mar 10, 2003
3.203
3.277
3.112
3.270
9,500
+0.00(+0.00%)
Mar 07, 2003
3.285
3.285
3.083
3.270
29,700
-0.03(-0.91%)
Mar 06, 2003
3.337
3.375
3.135
3.300
5,700
-0.14(-3.93%)
Mar 05, 2003
3.300
3.435
3.300
3.435
4,900
+0.02(+0.66%)
Mar 04, 2003
3.382
3.413
3.188
3.413
22,000
-0.02(-0.44%)
Mar 03, 2003
3.533
3.533
3.158
3.428
39,000
-0.11(-3.18%)
Feb 28, 2003
3.638
3.638
3.487
3.540
4,100
-0.13(-3.48%)
Feb 27, 2003
3.675
3.675
3.623
3.667
400
-0.02(-0.41%)
Feb 26, 2003
3.607
3.720
3.098
3.683
8,400
+0.02(+0.41%)
Feb 25, 2003
3.547
3.667
3.487
3.667
6,400
+0.05(+1.45%)
Feb 24, 2003
3.705
3.705
3.540
3.615
6,000
+0.05(+1.47%)
Feb 21, 2003
3.413
3.562
3.382
3.562
5,300
+0.12(+3.49%)
Feb 20, 2003
3.210
3.442
3.210
3.442
5,500
+0.20(+6.25%)
Feb 19, 2003
3.255
3.300
3.240
3.240
1,400
-0.04(-1.17%)
Feb 18, 2003
3.405
3.405
3.203
3.278
4,600
+0.02(+0.74%)
Feb 14, 2003
3.337
3.375
3.075
3.254
41,300
-0.13(-3.79%)
Feb 13, 2003
3.382
3.382
3.300
3.382
7,900
-0.14(-4.04%)
Feb 12, 2003
3.638
3.743
3.375
3.525
14,000
-0.04(-1.05%)
Feb 11, 2003
3.607
3.705
3.562
3.562
5,300
-0.11(-3.06%)
Feb 10, 2003
3.458
3.893
3.458
3.675
9,400
+0.19(+5.38%)
Feb 07, 2003
3.510
3.518
3.413
3.487
7,800
+0.01(+0.43%)
Feb 06, 2003
3.428
3.525
3.428
3.473
3,100
-0.17(-4.71%)
Feb 05, 2003
3.525
3.644
3.337
3.644
5,200
+0.12(+3.38%)
Feb 04, 2003
3.292
4.147
3.195
3.525
31,700
+0.21(+6.33%)
Feb 03, 2003
3.510
3.510
3.277
3.315
15,700
-0.21(-5.96%)
Jan 31, 2003
3.495
3.570
3.375
3.525
14,300
-0.14(-3.89%)
Jan 30, 2003
3.623
3.848
3.442
3.667
6,630
+0.05(+1.26%)
Jan 29, 2003
3.465
3.623
3.450
3.622
14,400
+0.16(+4.75%)
Jan 28, 2003
3.660
3.750
3.458
3.458
13,100
-0.03(-0.86%)
Jan 27, 2003
3.660
3.660
3.487
3.487
9,300
-0.11(-3.13%)
Jan 24, 2003
3.690
3.728
3.337
3.600
13,200
-0.10(-2.83%)
Jan 23, 2003
3.623
3.705
3.525
3.705
16,700
-0.01(-0.20%)
Jan 22, 2003
3.750
3.750
3.562
3.712
11,800
-0.02(-0.60%)
Jan 21, 2003
3.922
3.922
3.458
3.735
62,200
-0.17(-4.23%)
Jan 17, 2003
4.050
4.095
3.855
3.900
11,300
-0.15(-3.70%)
Jan 16, 2003
4.058
4.088
4.050
4.050
6,600
+0.00(+0.00%)
Jan 15, 2003
4.117
4.133
4.013
4.050
4,200
-0.04(-1.10%)
Jan 14, 2003
4.088
4.125
4.020
4.095
32,000
-0.03(-0.73%)
Jan 13, 2003
4.117
4.125
3.975
4.125
14,900
+0.00(+0.00%)
Jan 10, 2003
4.230
4.230
3.960
4.125
4,800
-0.11(-2.65%)
Jan 09, 2003
4.110
4.237
4.110
4.237
19,800
+0.11(+2.73%)
Jan 08, 2003
4.125
4.125
3.967
4.125
6,700
+0.00(+0.00%)
Jan 07, 2003
4.492
4.492
4.125
4.125
10,500
-0.16(-3.83%)
Jan 06, 2003
4.178
4.501
4.080
4.289
34,500
+0.08(+1.94%)
Jan 03, 2003
4.043
4.282
4.043
4.207
5,300
+0.16(+3.89%)
Jan 02, 2003
4.470
4.470
3.967
4.050
32,300
-0.48(-10.60%)
Dec 31, 2002
4.372
4.530
4.372
4.530
15,600
+0.18(+4.16%)
Dec 30, 2002
4.470
4.500
4.200
4.349
53,000
+0.48(+12.36%)
Dec 27, 2002
3.848
3.871
3.848
3.871
6,100
+0.10(+2.60%)
Dec 26, 2002
3.667
3.772
3.667
3.772
20,200
+0.06(+1.62%)
Dec 24, 2002
3.540
3.712
3.533
3.712
26,400
+0.10(+2.91%)
Dec 23, 2002
3.607
4.065
3.578
3.607
25,100
-0.16(-4.18%)
Dec 20, 2002
3.607
4.065
3.607
3.765
77,200
+0.16(+4.37%)
Dec 19, 2002
3.750
3.757
3.585
3.607
21,200
-0.13(-3.41%)
Dec 18, 2002
3.743
3.750
3.705
3.735
2,400
+0.04(+1.22%)
Dec 17, 2002
3.803
3.855
3.690
3.690
13,400
-0.08(-2.19%)
Dec 16, 2002
3.810
3.840
3.757
3.772
1,800
-0.08(-1.95%)
Dec 13, 2002
3.915
3.915
3.803
3.848
19,700
-0.07(-1.91%)
Dec 12, 2002
4.020
4.125
3.750
3.922
24,400
+0.16(+4.18%)
Dec 11, 2002
3.697
3.803
3.690
3.765
6,300
+0.02(+0.60%)
Dec 10, 2002
3.720
3.848
3.690
3.743
5,000
-0.04(-1.19%)
Dec 09, 2002
3.833
3.900
3.600
3.788
21,400
-0.07(-1.94%)
Dec 06, 2002
4.005
4.005
3.735
3.862
34,400
-0.14(-3.56%)
Dec 05, 2002
4.080
4.080
4.005
4.005
2,700
-0.11(-2.55%)
Dec 04, 2002
4.140
4.170
4.080
4.110
6,400
+0.03(+0.74%)
Dec 03, 2002
4.043
4.125
4.043
4.080
8,200
+0.04(+1.12%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit