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

Sei Investments Company (NQ: SEIC )

68.41 +0.34 (+0.51%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 23, 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 6.092 6.174 6.071 6.092 1,304,773 -0.05(-0.84%)
Apr 29, 2004 6.100 6.211 6.044 6.143 1,809,964 +0.06(+0.98%)
Apr 28, 2004 6.172 6.191 6.059 6.083 2,289,228 -0.11(-1.83%)
Apr 27, 2004 6.253 6.277 6.139 6.197 2,016,159 -0.01(-0.17%)
Apr 26, 2004 6.137 6.308 6.110 6.207 1,436,583 +0.03(+0.50%)
Apr 23, 2004 6.098 6.209 6.067 6.176 2,320,243 +0.08(+1.35%)
Apr 22, 2004 6.009 6.135 5.964 6.094 3,619,928 +0.06(+0.96%)
Apr 21, 2004 6.026 6.090 5.935 6.036 2,542,430 +0.04(+0.58%)
Apr 20, 2004 6.189 6.211 5.958 6.001 5,647,475 -0.24(-3.87%)
Apr 19, 2004 6.589 6.603 6.180 6.242 2,514,565 -0.35(-5.32%)
Apr 16, 2004 6.500 6.597 6.500 6.593 659,534 +0.05(+0.79%)
Apr 15, 2004 6.544 6.572 6.488 6.542 1,036,307 +0.01(+0.22%)
Apr 14, 2004 6.544 6.632 6.459 6.527 1,382,308 -0.03(-0.47%)
Apr 13, 2004 6.651 6.775 6.535 6.558 764,207 -0.13(-1.94%)
Apr 12, 2004 6.672 6.791 6.643 6.688 738,523 +0.04(+0.65%)
Apr 08, 2004 6.705 6.795 6.628 6.645 669,468 -0.04(-0.62%)
Apr 07, 2004 6.766 6.766 6.659 6.686 698,786 -0.05(-0.74%)
Apr 06, 2004 6.797 6.837 6.692 6.736 1,342,329 -0.10(-1.45%)
Apr 05, 2004 6.896 6.950 6.742 6.835 1,262,613 -0.06(-0.84%)
Apr 02, 2004 6.896 6.954 6.826 6.892 1,525,506 +0.02(+0.33%)
Apr 01, 2004 6.795 6.872 6.791 6.870 1,262,128 +0.06(+0.88%)
Mar 31, 2004 6.913 6.923 6.779 6.810 1,944,923 -0.04(-0.60%)
Mar 30, 2004 6.907 6.913 6.806 6.851 1,100,516 -0.05(-0.72%)
Mar 29, 2004 6.952 6.981 6.855 6.901 1,206,400 +0.03(+0.39%)
Mar 26, 2004 6.921 6.960 6.874 6.874 1,298,958 -0.04(-0.51%)
Mar 25, 2004 6.849 6.973 6.812 6.909 2,135,369 +0.08(+1.15%)
Mar 24, 2004 6.911 6.932 6.808 6.830 1,923,843 -0.05(-0.72%)
Mar 23, 2004 6.888 6.965 6.866 6.880 982,517 +0.04(+0.60%)
Mar 22, 2004 7.066 7.084 6.764 6.839 1,930,870 -0.24(-3.35%)
Mar 19, 2004 7.142 7.156 7.068 7.076 741,915 -0.06(-0.87%)
Mar 18, 2004 7.171 7.195 7.130 7.138 924,365 -0.02(-0.26%)
Mar 17, 2004 7.090 7.171 7.049 7.156 925,092 +0.11(+1.49%)
Mar 16, 2004 7.002 7.082 6.998 7.051 1,814,567 +0.05(+0.74%)
Mar 15, 2004 7.161 7.163 6.808 7.000 2,176,075 -0.14(-2.02%)
Mar 12, 2004 7.041 7.146 7.037 7.144 642,088 +0.10(+1.41%)
Mar 11, 2004 7.163 7.212 6.996 7.045 898,197 -0.10(-1.44%)
Mar 10, 2004 7.408 7.478 7.148 7.148 967,252 -0.24(-3.29%)
Mar 09, 2004 7.348 7.425 7.272 7.392 1,135,891 +0.10(+1.39%)
Mar 08, 2004 7.412 7.464 7.282 7.291 1,186,774 -0.16(-2.11%)
Mar 05, 2004 7.328 7.504 7.313 7.447 943,022 +0.05(+0.61%)
Mar 04, 2004 7.325 7.402 7.270 7.402 446,554 +0.06(+0.84%)
Mar 03, 2004 7.303 7.355 7.169 7.340 771,475 +0.03(+0.40%)
Mar 02, 2004 7.307 7.346 7.210 7.311 1,097,851 -0.00(-0.03%)
Mar 01, 2004 7.355 7.419 7.256 7.313 887,294 -0.06(-0.76%)
Feb 27, 2004 7.225 7.369 7.196 7.369 1,026,373 +0.14(+1.97%)
Feb 26, 2004 7.051 7.258 7.014 7.227 942,538 +0.13(+1.86%)
Feb 25, 2004 7.074 7.130 6.985 7.095 349,877 +0.01(+0.17%)
Feb 24, 2004 6.983 7.119 6.899 7.082 736,342 +0.11(+1.63%)
Feb 23, 2004 7.128 7.181 6.969 6.969 926,061 -0.12(-1.63%)
Feb 20, 2004 7.130 7.181 6.934 7.084 663,895 -0.01(-0.17%)
Feb 19, 2004 7.260 7.328 7.095 7.097 659,292 -0.14(-1.94%)
Feb 18, 2004 7.322 7.375 7.212 7.237 1,060,779 -0.08(-1.04%)
Feb 17, 2004 7.177 7.369 7.167 7.313 1,079,678 +0.12(+1.69%)
Feb 13, 2004 7.175 7.215 7.131 7.192 1,215,365 +0.03(+0.40%)
Feb 12, 2004 7.181 7.192 7.095 7.163 598,959 -0.06(-0.83%)
Feb 11, 2004 7.109 7.223 7.066 7.223 779,229 +0.11(+1.60%)
Feb 10, 2004 7.068 7.119 7.043 7.109 884,386 +0.05(+0.70%)
Feb 09, 2004 7.016 7.078 6.967 7.059 844,407 +0.05(+0.77%)
Feb 06, 2004 6.863 7.033 6.857 7.006 836,896 +0.13(+1.83%)
Feb 05, 2004 6.841 6.919 6.773 6.880 1,287,570 +0.06(+0.91%)
Feb 04, 2004 6.965 7.010 6.812 6.818 1,034,611 -0.17(-2.45%)
Feb 03, 2004 7.068 7.084 6.989 6.989 1,312,769 -0.08(-1.08%)
Feb 02, 2004 7.031 7.086 6.942 7.066 3,410,098 +0.07(+1.03%)
Jan 30, 2004 6.645 7.107 6.583 6.993 3,251,150 +0.39(+5.91%)
Jan 29, 2004 6.414 6.651 6.372 6.603 1,557,005 +0.13(+1.94%)
Jan 28, 2004 6.587 6.593 6.449 6.478 1,891,860 -0.10(-1.54%)
Jan 27, 2004 6.657 6.657 6.484 6.579 1,027,584 -0.07(-1.02%)
Jan 26, 2004 6.577 6.678 6.529 6.647 1,009,654 +0.11(+1.61%)
Jan 23, 2004 6.445 6.738 6.395 6.542 1,367,770 -0.15(-2.31%)
Jan 22, 2004 6.824 6.851 6.696 6.696 1,098,820 -0.12(-1.76%)
Jan 21, 2004 6.593 6.927 6.572 6.816 2,569,082 +0.24(+3.64%)
Jan 20, 2004 6.612 6.624 6.531 6.577 1,379,885 -0.04(-0.65%)
Jan 16, 2004 6.511 6.622 6.494 6.620 1,808,994 +0.11(+1.68%)
Jan 15, 2004 6.632 6.634 6.341 6.511 4,381,443 -0.25(-3.66%)
Jan 14, 2004 6.686 6.830 6.672 6.758 1,109,723 +0.08(+1.14%)
Jan 13, 2004 6.775 6.808 6.535 6.682 1,106,927 -0.09(-1.34%)
Jan 12, 2004 6.585 6.810 6.585 6.773 1,601,796 +0.20(+3.05%)
Jan 09, 2004 6.639 6.643 6.511 6.572 932,414 -0.05(-0.72%)
Jan 08, 2004 6.692 6.692 6.544 6.620 1,148,975 +0.01(+0.09%)
Jan 07, 2004 6.591 6.614 6.521 6.614 900,855 +0.04(+0.53%)
Jan 06, 2004 6.482 6.606 6.480 6.579 1,493,038 +0.07(+1.11%)
Jan 05, 2004 6.288 6.519 6.288 6.506 1,553,613 +0.26(+4.09%)
Jan 02, 2004 6.294 6.335 6.234 6.251 1,027,826 -0.04(-0.59%)
Dec 31, 2003 6.220 6.294 6.156 6.288 1,598,438 +0.05(+0.73%)
Dec 30, 2003 6.213 6.271 6.193 6.242 953,705 -0.02(-0.26%)
Dec 29, 2003 6.141 6.271 6.139 6.259 1,063,216 +0.10(+1.61%)
Dec 26, 2003 6.240 6.296 6.160 6.160 202,354 -0.07(-1.06%)
Dec 24, 2003 6.273 6.288 6.211 6.226 262,250 -0.07(-1.05%)
Dec 23, 2003 6.267 6.314 6.207 6.292 685,038 +0.00(+0.00%)
Dec 22, 2003 6.189 6.302 6.152 6.292 613,539 +0.09(+1.50%)
Dec 19, 2003 6.096 6.205 6.055 6.199 1,537,664 +0.05(+0.74%)
Dec 18, 2003 6.088 6.191 6.032 6.154 1,148,607 +0.06(+0.91%)
Dec 17, 2003 6.152 6.152 5.964 6.098 1,158,796 -0.00(-0.03%)
Dec 16, 2003 6.096 6.211 6.073 6.100 915,870 -0.05(-0.77%)
Dec 15, 2003 6.424 6.459 6.114 6.147 1,100,683 -0.17(-2.62%)
Dec 12, 2003 6.352 6.352 6.203 6.312 1,265,113 +0.00(+0.00%)
Dec 11, 2003 6.191 6.343 6.129 6.312 1,823,290 +0.14(+2.21%)
Dec 10, 2003 6.182 6.195 6.032 6.176 2,249,853 +0.15(+2.54%)
Dec 09, 2003 6.226 6.261 5.980 6.024 2,242,688 -0.24(-3.76%)
Dec 08, 2003 6.226 6.294 6.176 6.259 936,311 +0.06(+0.90%)
Dec 05, 2003 6.195 6.246 6.145 6.203 1,150,005 +0.01(+0.13%)
Dec 04, 2003 6.261 6.310 6.135 6.195 1,477,398 -0.07(-1.12%)
Dec 03, 2003 6.228 6.407 6.104 6.265 2,921,257 +0.03(+0.46%)
Dec 02, 2003 6.170 6.310 6.170 6.236 2,695,719 +0.05(+0.73%)
Dec 01, 2003 6.075 6.242 6.009 6.191 3,622,241 +0.37(+6.42%)
Nov 28, 2003 5.762 5.861 5.733 5.817 611,416 +0.09(+1.55%)
Nov 26, 2003 5.811 5.852 5.687 5.728 1,052,180 -0.07(-1.17%)
Nov 25, 2003 5.685 5.809 5.654 5.797 1,262,916 +0.09(+1.59%)
Nov 24, 2003 5.662 5.706 5.648 5.706 1,282,481 +0.07(+1.21%)
Nov 21, 2003 5.654 5.706 5.615 5.638 1,382,463 -0.02(-0.29%)
Nov 20, 2003 5.753 5.776 5.644 5.654 1,475,207 -0.10(-1.79%)
Nov 19, 2003 5.724 5.792 5.724 5.757 1,470,180 +0.02(+0.36%)
Nov 18, 2003 5.737 5.803 5.695 5.737 2,851,393 +0.01(+0.18%)
Nov 17, 2003 5.764 5.786 5.675 5.726 1,885,621 -0.04(-0.64%)
Nov 14, 2003 5.993 6.032 5.764 5.764 1,727,846 -0.22(-3.62%)
Nov 13, 2003 6.046 6.067 5.966 5.980 1,768,659 -0.08(-1.29%)
Nov 12, 2003 5.962 6.079 5.949 6.059 2,065,881 +0.10(+1.70%)
Nov 11, 2003 5.962 6.036 5.922 5.958 2,505,700 -0.00(-0.04%)
Nov 10, 2003 6.108 6.108 5.943 5.960 1,850,386 -0.11(-1.76%)
Nov 07, 2003 5.869 6.102 5.842 6.067 2,684,767 +0.20(+3.49%)
Nov 06, 2003 5.813 5.871 5.681 5.862 2,911,468 +0.03(+0.56%)
Nov 05, 2003 5.941 5.943 5.722 5.830 2,882,364 -0.08(-1.33%)
Nov 04, 2003 6.036 6.104 5.900 5.908 2,062,692 -0.15(-2.42%)
Nov 03, 2003 6.007 6.116 6.007 6.055 1,350,705 +0.05(+0.82%)
Oct 31, 2003 6.119 6.129 5.964 6.005 3,396,374 -0.16(-2.58%)
Oct 30, 2003 6.273 6.346 6.267 6.164 2,327,863 -0.11(-1.74%)
Oct 29, 2003 6.393 6.412 6.240 6.273 1,208,302 -0.11(-1.68%)
Oct 28, 2003 6.261 6.414 6.232 6.381 1,803,908 +0.12(+1.98%)
Oct 27, 2003 6.180 6.383 6.137 6.257 1,581,719 +0.09(+1.54%)
Oct 24, 2003 6.191 6.244 6.015 6.162 3,375,449 -0.08(-1.35%)
Oct 23, 2003 6.385 6.418 6.211 6.246 2,462,956 -0.18(-2.76%)
Oct 22, 2003 6.700 6.700 6.397 6.424 2,652,190 -0.28(-4.16%)
Oct 21, 2003 6.810 6.830 6.659 6.702 1,749,089 -0.11(-1.57%)
Oct 20, 2003 6.851 6.892 6.760 6.810 1,540,587 -0.06(-0.84%)
Oct 17, 2003 7.057 7.057 6.756 6.868 2,758,402 -0.16(-2.26%)
Oct 16, 2003 7.338 7.251 6.983 7.026 1,671,975 -0.31(-4.25%)
Oct 15, 2003 7.419 7.468 7.256 7.338 1,184,036 -0.06(-0.75%)
Oct 14, 2003 7.367 7.435 7.245 7.394 1,262,647 +0.01(+0.20%)
Oct 13, 2003 7.237 7.429 7.187 7.379 525,236 +0.18(+2.55%)
Oct 10, 2003 7.241 7.326 7.185 7.196 631,568 -0.03(-0.46%)
Oct 09, 2003 7.216 7.301 7.130 7.229 914,950 +0.07(+1.01%)
Oct 08, 2003 7.214 7.317 7.148 7.156 1,362,115 -0.07(-1.00%)
Oct 07, 2003 7.095 7.237 7.053 7.229 1,370,106 +0.15(+2.07%)
Oct 06, 2003 7.012 7.101 7.012 7.082 531,533 +0.07(+0.97%)
Oct 03, 2003 6.884 7.095 6.859 7.014 1,390,633 +0.18(+2.56%)
Oct 02, 2003 6.956 6.956 6.752 6.839 861,109 -0.10(-1.46%)
Oct 01, 2003 6.731 6.946 6.694 6.940 729,437 +0.22(+3.32%)
Sep 30, 2003 6.731 6.797 6.575 6.717 1,311,843 -0.01(-0.21%)
Sep 29, 2003 6.702 6.791 6.700 6.731 1,245,214 +0.03(+0.40%)
Sep 26, 2003 6.866 6.868 6.698 6.705 1,237,908 -0.18(-2.58%)
Sep 25, 2003 6.979 7.049 6.832 6.882 956,976 -0.11(-1.59%)
Sep 24, 2003 7.043 7.117 6.991 6.993 1,207,439 -0.05(-0.70%)
Sep 23, 2003 6.979 7.093 6.940 7.043 987,571 +0.05(+0.68%)
Sep 22, 2003 6.989 7.055 6.903 6.996 821,684 -0.01(-0.09%)
Sep 19, 2003 6.981 7.101 6.963 7.002 1,993,128 -0.07(-1.02%)
Sep 18, 2003 6.991 7.088 6.932 7.074 2,486,975 +0.17(+2.45%)
Sep 17, 2003 7.016 7.062 6.905 6.905 746,204 -0.08(-1.12%)
Sep 16, 2003 6.905 7.031 6.847 6.983 778,989 +0.10(+1.44%)
Sep 15, 2003 6.845 6.913 6.814 6.884 830,596 +0.02(+0.30%)
Sep 12, 2003 6.810 6.903 6.740 6.863 1,428,345 -0.01(-0.12%)
Sep 11, 2003 6.785 6.927 6.785 6.872 1,510,726 +0.06(+0.91%)
Sep 10, 2003 7.000 7.095 6.750 6.810 1,644,474 -0.20(-2.83%)
Sep 09, 2003 7.103 7.142 6.987 7.008 1,376,493 -0.09(-1.25%)
Sep 08, 2003 7.117 7.181 7.059 7.097 1,616,125 -0.02(-0.32%)
Sep 05, 2003 7.249 7.315 7.062 7.119 1,490,131 -0.15(-2.02%)
Sep 04, 2003 7.313 7.348 7.192 7.266 895,532 -0.07(-0.98%)
Sep 03, 2003 7.311 7.414 7.305 7.338 955,379 +0.03(+0.37%)
Sep 02, 2003 7.152 7.334 7.152 7.311 895,532 +0.12(+1.64%)
Aug 29, 2003 7.095 7.202 7.057 7.194 784,075 +0.07(+1.01%)
Aug 28, 2003 6.946 7.130 6.944 7.121 1,147,037 +0.14(+2.01%)
Aug 27, 2003 6.870 6.998 6.789 6.981 1,193,316 +0.09(+1.29%)
Aug 26, 2003 6.899 6.929 6.727 6.892 758,634 -0.03(-0.45%)
Aug 25, 2003 6.915 6.967 6.783 6.923 620,039 -0.06(-0.80%)
Aug 22, 2003 7.165 7.185 6.899 6.979 562,373 -0.11(-1.57%)
Aug 21, 2003 7.055 7.156 7.022 7.090 741,431 +0.04(+0.61%)
Aug 20, 2003 7.010 7.115 6.956 7.047 775,352 +0.01(+0.15%)
Aug 19, 2003 7.051 7.103 6.929 7.037 1,069,986 -0.00(-0.03%)
Aug 18, 2003 7.047 7.138 6.998 7.039 772,445 -0.01(-0.20%)
Aug 15, 2003 7.031 7.140 6.991 7.053 239,390 +0.05(+0.77%)
Aug 14, 2003 6.929 7.031 6.870 7.000 445,100 +0.08(+1.22%)
Aug 13, 2003 6.960 7.000 6.872 6.915 602,594 -0.06(-0.83%)
Aug 12, 2003 6.806 6.973 6.806 6.973 969,190 +0.17(+2.43%)
Aug 11, 2003 6.799 6.892 6.762 6.808 1,245,168 +0.04(+0.61%)
Aug 08, 2003 6.806 6.896 6.746 6.766 918,550 -0.05(-0.79%)
Aug 07, 2003 6.954 6.956 6.773 6.820 1,954,615 -0.13(-1.81%)
Aug 06, 2003 6.954 7.039 6.872 6.946 903,043 +0.04(+0.63%)
Aug 05, 2003 7.090 7.152 6.890 6.903 1,030,492 -0.13(-1.82%)
Aug 04, 2003 7.000 7.078 6.835 7.031 807,093 +0.06(+0.80%)
Aug 01, 2003 7.214 7.214 6.956 6.975 552,983 -0.24(-3.29%)
Jul 31, 2003 7.037 7.396 7.037 7.212 1,057,871 +0.21(+3.01%)
Jul 30, 2003 7.006 7.066 6.915 7.002 744,823 +0.01(+0.21%)
Jul 29, 2003 7.187 7.220 6.983 6.987 1,215,850 -0.19(-2.67%)
Jul 28, 2003 7.161 7.279 7.099 7.179 504,221 +0.02(+0.32%)
Jul 25, 2003 7.086 7.214 7.039 7.156 520,697 +0.07(+1.02%)
Jul 24, 2003 7.154 7.340 7.059 7.084 1,510,241 +0.01(+0.18%)
Jul 23, 2003 7.097 7.097 6.841 7.072 1,061,748 -0.01(-0.09%)
Jul 22, 2003 6.832 7.097 6.832 7.078 1,200,100 +0.28(+4.13%)
Jul 21, 2003 6.996 7.024 6.764 6.797 1,021,284 -0.21(-3.00%)
Jul 18, 2003 6.872 7.018 6.841 7.008 1,093,247 +0.14(+2.04%)
Jul 17, 2003 7.167 7.196 6.837 6.868 2,062,195 -0.35(-4.91%)
Jul 16, 2003 7.328 7.357 7.183 7.223 1,336,514 -0.10(-1.33%)
Jul 15, 2003 7.466 7.561 7.243 7.320 1,793,730 -0.09(-1.25%)
Jul 14, 2003 7.390 7.551 7.330 7.412 1,435,371 +0.11(+1.53%)
Jul 11, 2003 7.117 7.303 7.117 7.301 1,196,708 +0.18(+2.55%)
Jul 10, 2003 7.210 7.264 7.020 7.119 1,715,952 -0.11(-1.57%)
Jul 09, 2003 7.220 7.278 7.101 7.233 1,629,694 +0.02(+0.29%)
Jul 08, 2003 6.952 7.243 6.810 7.212 1,700,930 +0.24(+3.49%)
Jul 07, 2003 6.628 7.033 6.624 6.969 1,935,474 +0.34(+5.20%)
Jul 03, 2003 6.620 6.715 6.598 6.624 397,125 -0.00(-0.03%)
Jul 02, 2003 6.603 6.647 6.531 6.626 1,610,795 +0.04(+0.53%)
Jul 01, 2003 6.626 6.626 6.393 6.591 1,931,839 -0.01(-0.16%)
Jun 30, 2003 6.593 6.661 6.509 6.601 954,895 +0.09(+1.46%)
Jun 27, 2003 6.556 6.674 6.459 6.506 1,423,014 -0.16(-2.45%)
Jun 26, 2003 6.608 6.748 6.606 6.670 895,047 +0.08(+1.19%)
Jun 25, 2003 6.595 6.740 6.572 6.591 873,967 +0.01(+0.16%)
Jun 24, 2003 6.521 6.707 6.496 6.581 1,758,354 +0.00(+0.06%)
Jun 23, 2003 6.603 6.612 6.494 6.577 1,744,301 -0.02(-0.25%)
Jun 20, 2003 6.707 6.719 6.542 6.593 1,604,010 +0.00(+0.03%)
Jun 19, 2003 6.810 6.839 6.529 6.591 2,233,258 -0.23(-3.39%)
Jun 18, 2003 7.043 7.043 6.789 6.822 2,439,453 -0.19(-2.71%)
Jun 17, 2003 6.669 7.045 6.506 7.012 4,074,478 +0.44(+6.72%)
Jun 16, 2003 6.321 6.595 6.319 6.570 1,741,636 +0.28(+4.50%)
Jun 13, 2003 6.420 6.420 6.288 6.288 1,165,936 -0.13(-2.06%)
Jun 12, 2003 6.457 6.583 6.420 6.420 2,210,482 -0.01(-0.19%)
Jun 11, 2003 6.246 6.459 6.224 6.432 1,196,950 +0.16(+2.50%)
Jun 10, 2003 6.005 6.277 6.005 6.275 1,010,139 +0.26(+4.25%)
Jun 09, 2003 6.327 6.354 5.986 6.019 939,208 -0.31(-4.86%)
Jun 06, 2003 6.185 6.397 6.137 6.327 1,739,939 +0.22(+3.62%)
Jun 05, 2003 6.088 6.180 6.044 6.106 713,324 -0.01(-0.14%)
Jun 04, 2003 6.088 6.139 6.036 6.114 551,711 +0.06(+0.92%)
Jun 03, 2003 6.119 6.168 6.055 6.059 703,874 -0.06(-1.04%)
Jun 02, 2003 5.997 6.189 5.986 6.123 1,163,755 +0.13(+2.13%)
May 30, 2003 5.902 6.026 5.863 5.995 1,209,065 +0.13(+2.29%)
May 29, 2003 5.813 5.951 5.749 5.861 1,263,582 +0.06(+1.10%)
May 28, 2003 5.712 5.916 5.687 5.797 1,078,709 +0.07(+1.15%)
May 27, 2003 5.450 5.757 5.444 5.731 1,236,687 +0.21(+3.85%)
May 23, 2003 5.466 5.530 5.440 5.518 963,133 +0.03(+0.60%)
May 22, 2003 5.535 5.565 5.473 5.485 1,067,321 -0.03(-0.52%)
May 21, 2003 5.502 5.572 5.493 5.514 692,002 -0.02(-0.45%)
May 20, 2003 5.504 5.584 5.468 5.539 1,506,364 +0.04(+0.68%)
May 19, 2003 5.611 5.652 5.448 5.502 1,837,101 -0.10(-1.84%)
May 16, 2003 5.766 5.774 5.605 5.605 989,059 -0.13(-2.30%)
May 15, 2003 5.735 5.780 5.695 5.737 671,649 +0.02(+0.36%)
May 14, 2003 5.782 5.788 5.689 5.716 742,884 -0.07(-1.21%)
May 13, 2003 5.685 5.825 5.677 5.786 1,523,810 +0.08(+1.37%)
May 12, 2003 5.706 5.772 5.613 5.708 1,087,189 +0.02(+0.40%)
May 09, 2003 5.685 5.724 5.634 5.685 713,566 +0.01(+0.18%)
May 08, 2003 5.691 5.749 5.636 5.675 1,488,434 -0.06(-0.97%)
May 07, 2003 5.795 5.801 5.685 5.731 1,213,669 -0.02(-0.39%)
May 06, 2003 5.582 5.792 5.582 5.753 1,478,985 +0.16(+2.80%)
May 05, 2003 5.547 5.654 5.514 5.596 1,061,990 +0.02(+0.41%)
May 02, 2003 5.349 5.582 5.336 5.574 932,361 +0.24(+4.45%)
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.