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

Omnova Solutions Inc (NY: OMN )

N/A UNCHANGED
Last Price Updated: 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 4.810 4.900 4.750 4.750 110,700 -0.05(-1.04%)
Apr 29, 2004 4.850 4.930 4.670 4.800 186,600 +0.04(+0.84%)
Apr 28, 2004 4.990 5.000 4.750 4.760 54,800 -0.24(-4.80%)
Apr 27, 2004 5.100 5.150 4.940 5.000 64,100 -0.05(-0.99%)
Apr 26, 2004 5.150 5.360 5.020 5.050 81,300 -0.02(-0.39%)
Apr 23, 2004 5.140 5.140 5.000 5.070 85,700 -0.08(-1.55%)
Apr 22, 2004 5.050 5.190 5.050 5.150 58,500 +0.10(+1.98%)
Apr 21, 2004 5.130 5.200 5.050 5.050 173,900 -0.03(-0.59%)
Apr 20, 2004 5.230 5.290 5.050 5.080 60,600 -0.14(-2.68%)
Apr 19, 2004 5.160 5.300 5.070 5.220 88,400 +0.07(+1.36%)
Apr 16, 2004 5.100 5.310 5.100 5.150 35,500 +0.14(+2.79%)
Apr 15, 2004 5.010 5.280 5.010 5.010 43,900 +0.00(+0.00%)
Apr 14, 2004 5.010 5.170 5.000 5.010 62,400 +0.00(+0.00%)
Apr 13, 2004 5.350 5.350 5.000 5.010 85,600 -0.34(-6.36%)
Apr 12, 2004 4.910 5.350 4.910 5.350 109,100 +0.50(+10.31%)
Apr 08, 2004 5.130 5.300 4.820 4.850 127,500 -0.18(-3.58%)
Apr 07, 2004 5.250 5.300 4.990 5.030 98,200 -0.30(-5.63%)
Apr 06, 2004 5.250 5.520 5.150 5.330 75,600 -0.17(-3.09%)
Apr 05, 2004 5.660 5.790 5.460 5.500 109,700 -0.11(-1.96%)
Apr 02, 2004 5.410 5.880 5.410 5.610 113,400 +0.30(+5.65%)
Apr 01, 2004 5.200 5.700 5.160 5.310 85,100 +0.06(+1.14%)
Mar 31, 2004 5.140 5.270 5.050 5.250 63,600 +0.10(+1.94%)
Mar 30, 2004 5.300 5.300 5.000 5.150 36,500 -0.15(-2.83%)
Mar 29, 2004 5.130 5.320 5.100 5.300 54,400 +0.22(+4.33%)
Mar 26, 2004 5.090 5.120 5.000 5.080 28,100 -0.01(-0.20%)
Mar 25, 2004 5.120 5.120 4.980 5.090 98,600 +0.01(+0.20%)
Mar 24, 2004 4.820 5.140 4.820 5.080 62,900 +0.31(+6.50%)
Mar 23, 2004 5.280 5.290 4.750 4.770 119,300 -0.51(-9.66%)
Mar 22, 2004 5.350 5.350 5.200 5.280 121,300 +0.03(+0.57%)
Mar 19, 2004 5.280 5.290 5.250 5.250 76,400 +0.01(+0.19%)
Mar 18, 2004 5.250 5.300 5.200 5.240 71,100 -0.04(-0.76%)
Mar 17, 2004 5.260 5.350 5.250 5.280 106,900 +0.03(+0.57%)
Mar 16, 2004 5.060 5.280 5.000 5.250 106,300 +0.19(+3.75%)
Mar 15, 2004 5.190 5.190 4.800 5.060 167,100 -0.14(-2.69%)
Mar 12, 2004 5.150 5.260 4.930 5.200 164,000 +0.10(+1.96%)
Mar 11, 2004 5.100 5.290 5.100 5.100 113,500 +0.00(+0.00%)
Mar 10, 2004 5.220 5.450 5.100 5.100 131,300 -0.11(-2.11%)
Mar 09, 2004 5.260 5.350 5.160 5.210 99,000 +0.00(+0.00%)
Mar 08, 2004 5.330 5.330 5.050 5.210 96,700 -0.10(-1.88%)
Mar 05, 2004 5.250 5.400 5.220 5.310 74,400 +0.03(+0.57%)
Mar 04, 2004 5.300 5.320 5.160 5.280 72,400 +0.01(+0.19%)
Mar 03, 2004 5.190 5.360 5.160 5.270 68,600 +0.09(+1.74%)
Mar 02, 2004 5.300 5.340 5.160 5.180 72,900 -0.12(-2.26%)
Mar 01, 2004 5.200 5.370 5.200 5.300 84,400 +0.10(+1.92%)
Feb 27, 2004 5.250 5.420 5.160 5.200 108,200 -0.08(-1.52%)
Feb 26, 2004 5.420 5.510 5.150 5.280 89,300 -0.19(-3.47%)
Feb 25, 2004 5.350 5.700 5.300 5.470 105,100 +0.18(+3.40%)
Feb 24, 2004 4.620 5.300 4.620 5.290 330,300 +0.67(+14.50%)
Feb 23, 2004 4.910 4.980 4.610 4.620 74,400 -0.19(-3.95%)
Feb 20, 2004 4.710 4.990 4.520 4.810 66,800 +0.20(+4.34%)
Feb 19, 2004 4.930 5.090 4.600 4.610 58,600 -0.32(-6.49%)
Feb 18, 2004 5.250 5.350 4.850 4.930 59,900 -0.26(-5.01%)
Feb 17, 2004 4.960 5.380 4.960 5.190 105,200 +0.33(+6.79%)
Feb 13, 2004 5.380 5.380 4.850 4.860 84,500 -0.55(-10.17%)
Feb 12, 2004 5.850 5.950 5.400 5.410 38,500 -0.47(-7.99%)
Feb 11, 2004 5.860 5.950 5.650 5.880 34,700 +0.02(+0.34%)
Feb 10, 2004 5.700 5.860 5.400 5.860 73,500 +0.11(+1.91%)
Feb 09, 2004 5.960 6.000 5.750 5.750 64,900 -0.18(-3.04%)
Feb 06, 2004 5.530 5.980 5.500 5.930 62,200 +0.40(+7.23%)
Feb 05, 2004 5.250 5.530 5.000 5.530 79,700 +0.33(+6.35%)
Feb 04, 2004 5.650 5.700 5.200 5.200 83,300 -0.51(-8.93%)
Feb 03, 2004 5.810 5.850 5.600 5.710 61,800 -0.10(-1.72%)
Feb 02, 2004 5.400 6.150 5.400 5.810 104,100 +0.37(+6.80%)
Jan 30, 2004 5.370 5.640 5.220 5.440 43,000 +0.10(+1.87%)
Jan 29, 2004 5.550 5.650 5.200 5.340 102,000 -0.15(-2.73%)
Jan 28, 2004 5.560 5.580 5.250 5.490 127,800 -0.03(-0.54%)
Jan 27, 2004 5.850 5.850 5.380 5.520 112,000 -0.33(-5.64%)
Jan 26, 2004 5.200 5.850 5.200 5.850 114,300 +0.55(+10.38%)
Jan 23, 2004 5.240 5.320 5.150 5.300 120,500 +0.04(+0.76%)
Jan 22, 2004 5.300 5.320 5.230 5.260 99,300 -0.01(-0.19%)
Jan 21, 2004 5.150 5.300 5.120 5.270 69,800 +0.08(+1.54%)
Jan 20, 2004 5.100 5.230 5.090 5.190 59,200 +0.13(+2.57%)
Jan 16, 2004 5.180 5.180 4.900 5.060 76,200 -0.07(-1.36%)
Jan 15, 2004 4.970 5.250 4.940 5.130 66,600 +0.22(+4.48%)
Jan 14, 2004 4.750 4.950 4.650 4.910 53,500 +0.26(+5.59%)
Jan 13, 2004 4.690 4.750 4.520 4.650 235,000 -0.04(-0.85%)
Jan 12, 2004 4.550 4.700 4.510 4.690 60,600 +0.22(+4.92%)
Jan 09, 2004 4.750 4.750 4.470 4.470 42,000 -0.32(-6.68%)
Jan 08, 2004 4.900 4.900 4.790 4.790 38,100 -0.15(-3.04%)
Jan 07, 2004 4.810 4.950 4.780 4.940 13,400 +0.13(+2.70%)
Jan 06, 2004 4.900 4.980 4.800 4.810 56,400 -0.18(-3.61%)
Jan 05, 2004 4.900 5.080 4.900 4.990 52,700 +0.05(+1.01%)
Jan 02, 2004 4.850 5.190 4.810 4.940 198,300 +0.14(+2.92%)
Dec 31, 2003 4.710 4.810 4.510 4.800 239,900 +0.05(+1.05%)
Dec 30, 2003 4.520 4.710 4.520 4.750 51,900 +0.11(+2.37%)
Dec 29, 2003 4.510 4.640 4.500 4.640 54,900 +0.23(+5.22%)
Dec 26, 2003 4.400 4.430 4.250 4.410 11,500 +0.11(+2.56%)
Dec 24, 2003 4.700 4.700 4.300 4.300 24,700 -0.30(-6.52%)
Dec 23, 2003 4.310 4.600 4.300 4.600 102,700 +0.29(+6.73%)
Dec 22, 2003 4.640 4.640 4.150 4.310 100,800 -0.43(-9.07%)
Dec 19, 2003 4.890 4.890 4.550 4.740 74,400 -0.15(-3.07%)
Dec 18, 2003 4.830 4.990 4.810 4.890 76,800 -0.02(-0.41%)
Dec 17, 2003 4.910 4.990 4.820 4.910 146,000 -0.20(-3.91%)
Dec 16, 2003 4.620 5.300 4.610 5.110 66,800 +0.50(+10.85%)
Dec 15, 2003 4.650 4.700 4.610 4.610 127,900 +0.05(+1.10%)
Dec 12, 2003 4.490 4.700 4.430 4.560 88,500 +0.07(+1.56%)
Dec 11, 2003 4.000 4.490 3.850 4.490 104,500 +0.50(+12.53%)
Dec 10, 2003 3.990 4.000 3.780 3.990 73,000 +0.00(+0.00%)
Dec 09, 2003 3.840 3.990 3.840 3.990 83,200 +0.08(+2.05%)
Dec 08, 2003 3.750 3.800 3.660 3.910 58,300 +0.19(+5.11%)
Dec 05, 2003 3.700 3.780 3.650 3.720 43,000 -0.03(-0.80%)
Dec 04, 2003 3.660 3.820 3.600 3.750 88,800 +0.10(+2.74%)
Dec 03, 2003 3.850 3.860 3.850 3.650 746,900 -0.24(-6.17%)
Dec 02, 2003 3.840 3.960 3.830 3.890 224,200 +0.16(+4.29%)
Dec 01, 2003 3.750 3.750 3.680 3.730 74,600 +0.08(+2.19%)
Nov 28, 2003 3.680 3.680 3.600 3.650 198,200 -0.03(-0.82%)
Nov 26, 2003 3.850 3.850 3.650 3.680 129,500 -0.12(-3.16%)
Nov 25, 2003 3.900 3.900 3.690 3.800 42,100 -0.07(-1.81%)
Nov 24, 2003 3.870 3.930 3.820 3.870 44,300 +0.03(+0.78%)
Nov 21, 2003 3.890 3.890 3.700 3.840 31,400 +0.00(+0.00%)
Nov 20, 2003 3.840 3.960 3.670 3.840 85,800 +0.00(+0.00%)
Nov 19, 2003 3.640 3.850 3.640 3.840 45,600 +0.18(+4.92%)
Nov 18, 2003 3.840 3.850 3.635 3.660 78,800 -0.16(-4.19%)
Nov 17, 2003 3.630 3.840 3.600 3.820 94,400 +0.17(+4.66%)
Nov 14, 2003 3.780 3.780 3.610 3.650 54,800 -0.05(-1.35%)
Nov 13, 2003 3.700 3.780 3.650 3.700 30,800 -0.04(-1.07%)
Nov 12, 2003 3.680 3.780 3.650 3.740 64,700 +0.09(+2.47%)
Nov 11, 2003 3.640 3.670 3.640 3.650 37,500 -0.03(-0.82%)
Nov 10, 2003 3.750 3.750 3.750 3.680 60,500 -0.06(-1.60%)
Nov 07, 2003 3.750 3.760 3.650 3.740 35,600 -0.05(-1.32%)
Nov 06, 2003 3.670 3.790 3.600 3.790 56,000 +0.08(+2.16%)
Nov 05, 2003 3.780 3.750 3.650 3.710 58,600 +0.05(+1.37%)
Nov 04, 2003 3.780 3.780 3.630 3.660 44,916 -0.03(-0.81%)
Nov 03, 2003 3.650 3.680 3.580 3.690 120,400 +0.18(+5.13%)
Oct 31, 2003 3.930 3.930 3.510 3.510 119,600 -0.28(-7.39%)
Oct 30, 2003 3.730 3.840 3.660 3.790 88,700 +0.11(+2.99%)
Oct 29, 2003 3.630 3.720 3.570 3.680 39,800 +0.09(+2.51%)
Oct 28, 2003 3.550 3.600 3.460 3.590 51,300 -0.01(-0.28%)
Oct 27, 2003 3.550 3.650 3.550 3.600 26,400 +0.07(+1.98%)
Oct 24, 2003 3.540 3.550 3.470 3.530 29,900 -0.02(-0.56%)
Oct 23, 2003 3.510 3.640 3.400 3.550 96,500 +0.05(+1.43%)
Oct 22, 2003 3.600 3.640 3.460 3.500 60,200 -0.07(-1.96%)
Oct 21, 2003 3.730 3.730 3.520 3.570 30,100 -0.11(-2.99%)
Oct 20, 2003 3.720 3.760 3.630 3.680 59,600 -0.02(-0.54%)
Oct 17, 2003 3.680 3.700 3.680 3.700 399,700 +0.08(+2.21%)
Oct 16, 2003 3.640 3.640 3.640 3.620 62,800 -0.02(-0.55%)
Oct 15, 2003 3.700 3.800 3.600 3.640 64,600 -0.21(-5.45%)
Oct 14, 2003 3.900 4.050 3.610 3.850 47,800 -0.07(-1.79%)
Oct 13, 2003 3.900 4.000 3.900 3.920 28,200 +0.02(+0.51%)
Oct 10, 2003 3.890 3.890 3.820 3.900 45,200 +0.00(+0.00%)
Oct 09, 2003 3.620 3.900 3.450 3.900 72,400 +0.29(+8.03%)
Oct 08, 2003 3.800 3.800 3.610 3.610 56,300 -0.32(-8.14%)
Oct 07, 2003 3.900 3.930 3.810 3.930 43,200 +0.03(+0.77%)
Oct 06, 2003 3.850 3.900 3.690 3.900 34,300 +0.10(+2.63%)
Oct 03, 2003 3.850 3.960 3.800 3.800 33,900 +0.06(+1.60%)
Oct 02, 2003 3.750 3.830 3.690 3.740 36,500 +0.02(+0.54%)
Oct 01, 2003 3.580 3.720 3.580 3.720 43,100 +0.21(+5.98%)
Sep 30, 2003 3.615 3.615 3.550 3.510 85,500 -0.10(-2.77%)
Sep 29, 2003 3.580 3.750 3.550 3.610 151,900 +0.10(+2.85%)
Sep 26, 2003 3.500 3.580 3.450 3.510 184,700 +0.01(+0.29%)
Sep 25, 2003 3.680 3.700 3.500 3.500 61,000 -0.26(-6.91%)
Sep 24, 2003 3.740 3.770 3.650 3.760 47,400 +0.05(+1.35%)
Sep 23, 2003 3.820 3.820 3.700 3.710 37,500 -0.11(-2.88%)
Sep 22, 2003 3.780 3.850 3.610 3.820 64,700 -0.06(-1.55%)
Sep 19, 2003 4.020 4.020 3.810 3.880 39,700 -0.11(-2.76%)
Sep 18, 2003 4.080 4.090 4.010 3.990 32,500 -0.10(-2.44%)
Sep 17, 2003 3.940 4.130 3.880 4.090 58,400 +0.15(+3.81%)
Sep 16, 2003 3.820 3.960 3.820 3.940 35,600 +0.17(+4.51%)
Sep 15, 2003 4.020 4.140 3.660 3.770 33,600 -0.26(-6.45%)
Sep 12, 2003 3.850 4.060 3.650 4.030 52,000 +0.15(+3.87%)
Sep 11, 2003 3.850 3.920 3.660 3.880 25,000 +0.03(+0.78%)
Sep 10, 2003 3.880 3.960 3.600 3.850 68,000 -0.05(-1.28%)
Sep 09, 2003 4.090 4.090 3.870 3.900 19,200 -0.19(-4.65%)
Sep 08, 2003 4.120 4.200 3.910 4.090 47,900 +0.03(+0.74%)
Sep 05, 2003 3.920 4.130 3.900 4.060 41,700 +0.14(+3.57%)
Sep 04, 2003 4.000 4.080 3.910 3.920 20,900 -0.08(-2.00%)
Sep 03, 2003 4.070 4.130 3.990 4.000 33,200 -0.02(-0.50%)
Sep 02, 2003 3.890 4.060 3.770 4.020 64,900 +0.15(+3.88%)
Aug 29, 2003 3.790 3.980 3.790 3.870 39,900 +0.08(+2.11%)
Aug 28, 2003 3.580 3.900 3.580 3.790 64,200 +0.28(+7.98%)
Aug 27, 2003 3.650 3.650 3.510 3.510 30,800 -0.09(-2.50%)
Aug 26, 2003 3.740 3.770 3.500 3.600 97,800 -0.14(-3.74%)
Aug 25, 2003 3.840 3.840 3.600 3.740 30,700 -0.03(-0.80%)
Aug 22, 2003 4.100 4.100 3.740 3.770 79,400 -0.28(-6.91%)
Aug 21, 2003 4.000 4.070 4.000 4.050 26,300 +0.05(+1.25%)
Aug 20, 2003 4.010 4.090 3.900 4.000 19,600 -0.09(-2.20%)
Aug 19, 2003 4.070 4.190 4.000 4.090 59,600 +0.04(+0.99%)
Aug 18, 2003 3.850 4.050 3.790 4.050 25,100 +0.26(+6.86%)
Aug 15, 2003 3.890 3.950 3.790 3.790 14,300 -0.05(-1.30%)
Aug 14, 2003 3.900 3.950 3.750 3.840 33,700 +0.07(+1.86%)
Aug 13, 2003 3.900 3.960 3.700 3.770 16,000 -0.08(-2.08%)
Aug 12, 2003 3.880 3.890 3.750 3.850 25,000 +0.03(+0.79%)
Aug 11, 2003 3.800 3.890 3.730 3.820 78,000 +0.07(+1.87%)
Aug 08, 2003 3.800 3.810 3.740 3.750 13,400 -0.02(-0.53%)
Aug 07, 2003 3.850 3.900 3.700 3.770 141,400 -0.06(-1.57%)
Aug 06, 2003 3.910 3.920 3.830 3.830 35,900 -0.07(-1.79%)
Aug 05, 2003 3.910 3.950 3.900 3.900 29,200 +0.00(+0.00%)
Aug 04, 2003 4.020 4.200 3.900 3.900 37,700 -0.05(-1.27%)
Aug 01, 2003 4.150 4.150 3.850 3.950 39,800 -0.27(-6.40%)
Jul 31, 2003 4.250 4.300 4.100 4.220 28,100 -0.03(-0.71%)
Jul 30, 2003 4.200 4.410 4.170 4.250 21,600 +0.05(+1.19%)
Jul 29, 2003 4.150 4.280 4.020 4.200 79,800 +0.10(+2.44%)
Jul 28, 2003 4.200 4.340 4.060 4.100 56,700 +0.00(+0.00%)
Jul 25, 2003 4.170 4.260 4.020 4.100 60,500 -0.05(-1.20%)
Jul 24, 2003 4.280 4.590 4.150 4.150 25,800 -0.10(-2.35%)
Jul 23, 2003 4.300 4.300 4.010 4.250 27,700 -0.05(-1.16%)
Jul 22, 2003 4.000 4.300 3.910 4.300 47,200 +0.28(+6.97%)
Jul 21, 2003 4.180 4.180 3.960 4.020 29,600 -0.20(-4.74%)
Jul 18, 2003 4.300 4.310 4.100 4.220 36,800 +0.01(+0.24%)
Jul 17, 2003 4.220 4.330 4.210 4.210 25,700 -0.06(-1.41%)
Jul 16, 2003 4.400 4.550 4.200 4.270 57,200 -0.12(-2.73%)
Jul 15, 2003 4.450 4.470 4.380 4.390 17,600 +0.01(+0.23%)
Jul 14, 2003 4.500 4.560 4.380 4.380 62,400 -0.12(-2.67%)
Jul 11, 2003 4.300 4.580 4.300 4.500 30,400 +0.20(+4.65%)
Jul 10, 2003 4.400 4.410 4.250 4.300 33,500 -0.16(-3.59%)
Jul 09, 2003 4.500 4.500 4.150 4.460 71,800 -0.09(-1.98%)
Jul 08, 2003 4.450 4.550 4.250 4.550 61,300 +0.17(+3.88%)
Jul 07, 2003 4.250 4.400 4.240 4.380 53,900 +0.18(+4.29%)
Jul 03, 2003 4.400 4.400 4.200 4.200 14,400 -0.23(-5.19%)
Jul 02, 2003 4.090 4.430 4.090 4.430 70,600 +0.39(+9.65%)
Jul 01, 2003 4.120 4.130 4.000 4.040 56,600 -0.01(-0.25%)
Jun 30, 2003 3.760 3.890 3.740 4.050 188,200 +0.30(+8.00%)
Jun 27, 2003 3.660 3.800 3.500 3.750 44,200 +0.09(+2.46%)
Jun 26, 2003 3.670 3.700 3.500 3.660 49,600 +0.09(+2.52%)
Jun 25, 2003 3.500 3.760 3.470 3.570 52,200 +0.07(+2.00%)
Jun 24, 2003 3.600 3.650 3.400 3.500 78,200 -0.11(-3.05%)
Jun 23, 2003 4.030 4.050 3.410 3.610 332,600 -0.42(-10.42%)
Jun 20, 2003 4.050 4.070 3.980 4.030 62,600 +0.03(+0.75%)
Jun 19, 2003 3.950 4.100 3.950 4.000 144,600 +0.01(+0.25%)
Jun 18, 2003 4.300 4.310 3.930 3.990 233,200 -0.41(-9.32%)
Jun 17, 2003 4.500 4.500 4.160 4.400 57,000 -0.04(-0.90%)
Jun 16, 2003 4.800 4.800 4.220 4.440 172,600 -0.19(-4.10%)
Jun 13, 2003 4.700 4.700 4.450 4.630 48,200 -0.07(-1.49%)
Jun 12, 2003 4.850 4.990 4.460 4.700 32,700 -0.21(-4.28%)
Jun 11, 2003 4.800 4.950 4.630 4.910 75,400 +0.01(+0.20%)
Jun 10, 2003 4.120 4.900 4.120 4.900 41,600 +0.78(+18.93%)
Jun 09, 2003 4.500 4.510 4.120 4.120 17,200 -0.41(-9.05%)
Jun 06, 2003 4.650 4.850 4.480 4.530 59,700 -0.20(-4.23%)
Jun 05, 2003 4.700 4.730 4.340 4.730 48,400 +0.03(+0.64%)
Jun 04, 2003 4.300 4.700 4.270 4.700 50,700 +0.45(+10.59%)
Jun 03, 2003 4.450 4.480 4.050 4.250 51,400 -0.25(-5.56%)
Jun 02, 2003 4.380 4.700 4.380 4.500 37,000 +0.12(+2.74%)
May 30, 2003 4.400 4.610 4.120 4.380 43,100 +0.03(+0.69%)
May 29, 2003 4.400 4.670 4.300 4.350 59,900 -0.02(-0.46%)
May 28, 2003 4.180 4.380 4.160 4.370 22,300 +0.22(+5.30%)
May 27, 2003 3.910 4.180 3.910 4.150 18,200 +0.24(+6.14%)
May 23, 2003 4.060 4.060 3.800 3.910 24,600 -0.15(-3.69%)
May 22, 2003 3.880 4.060 3.600 4.060 44,500 +0.18(+4.64%)
May 21, 2003 3.940 3.940 3.740 3.880 17,900 -0.04(-1.02%)
May 20, 2003 3.560 3.980 3.560 3.920 36,300 +0.36(+10.11%)
May 19, 2003 3.650 4.150 3.500 3.560 38,000 -0.19(-5.07%)
May 16, 2003 4.070 4.150 3.750 3.750 241,900 -0.42(-10.07%)
May 15, 2003 4.200 4.350 4.040 4.170 53,000 -0.12(-2.80%)
May 14, 2003 4.300 4.370 4.200 4.290 16,600 -0.11(-2.50%)
May 13, 2003 4.200 4.700 4.200 4.400 39,000 +0.15(+3.53%)
May 12, 2003 4.230 4.530 4.150 4.250 45,200 +0.05(+1.19%)
May 09, 2003 3.840 4.200 3.840 4.200 52,000 +0.40(+10.53%)
May 08, 2003 4.000 4.100 3.800 3.800 29,700 -0.20(-5.00%)
May 07, 2003 3.960 4.210 3.920 4.000 55,700 +0.03(+0.76%)
May 06, 2003 3.670 3.970 3.650 3.970 40,600 +0.35(+9.67%)
May 05, 2003 3.740 3.790 3.590 3.620 7,100 -0.13(-3.47%)
May 02, 2003 3.610 3.770 3.610 3.750 19,500 +0.14(+3.88%)
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.