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

VASCO Data Security International, Inc. - Common Stock (NQ: VDSI )

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 (%)
May 28, 2004 2.000 2.130 2.000 2.080 38,000 +0.05(+2.46%)
May 27, 2004 2.070 2.080 1.990 2.030 96,100 +0.00(+0.00%)
May 26, 2004 2.040 2.070 1.990 2.030 156,600 -0.01(-0.49%)
May 25, 2004 2.160 2.160 1.920 2.040 143,200 -0.06(-2.86%)
May 24, 2004 2.150 2.150 2.050 2.100 68,500 -0.01(-0.47%)
May 21, 2004 2.020 2.150 2.020 2.110 93,900 +0.05(+2.43%)
May 20, 2004 2.150 2.150 2.030 2.060 143,600 -0.09(-4.19%)
May 19, 2004 2.240 2.300 2.150 2.150 86,000 -0.15(-6.52%)
May 18, 2004 2.260 2.330 2.170 2.300 100,300 +0.03(+1.32%)
May 17, 2004 2.150 2.340 2.140 2.270 56,900 +0.09(+4.13%)
May 14, 2004 2.240 2.320 2.090 2.180 61,200 -0.02(-0.91%)
May 13, 2004 2.200 2.230 2.110 2.200 53,300 +0.05(+2.33%)
May 12, 2004 2.220 2.220 2.050 2.150 137,100 -0.09(-4.02%)
May 11, 2004 2.160 2.250 2.160 2.240 57,600 +0.06(+2.85%)
May 10, 2004 2.220 2.340 2.070 2.178 176,500 -0.12(-5.30%)
May 07, 2004 2.300 2.350 2.250 2.300 77,200 +0.03(+1.32%)
May 06, 2004 2.250 2.350 2.240 2.270 154,100 -0.10(-4.22%)
May 05, 2004 2.310 2.370 2.260 2.370 92,600 +0.05(+2.16%)
May 04, 2004 2.260 2.430 2.250 2.320 181,500 +0.03(+1.31%)
May 03, 2004 2.570 2.640 2.220 2.290 426,100 -0.21(-8.40%)
Apr 30, 2004 2.640 2.650 2.500 2.500 110,000 -0.05(-1.96%)
Apr 29, 2004 2.760 2.880 2.520 2.550 276,600 -0.20(-7.27%)
Apr 28, 2004 2.800 2.870 2.690 2.750 171,100 -0.13(-4.51%)
Apr 27, 2004 2.820 2.940 2.760 2.880 273,900 -0.02(-0.69%)
Apr 26, 2004 3.150 3.150 2.830 2.900 755,300 -0.10(-3.33%)
Apr 23, 2004 2.650 3.380 2.510 3.000 3,796,200 +0.37(+14.07%)
Apr 22, 2004 2.530 2.930 2.510 2.630 477,100 +0.19(+7.79%)
Apr 21, 2004 2.490 2.500 2.330 2.440 83,900 +0.04(+1.67%)
Apr 20, 2004 2.580 2.580 2.350 2.400 138,700 -0.08(-3.23%)
Apr 19, 2004 2.565 2.630 2.320 2.480 129,100 +0.04(+1.64%)
Apr 16, 2004 2.380 2.640 2.380 2.440 133,800 +0.07(+2.95%)
Apr 15, 2004 2.680 2.680 2.260 2.370 181,700 -0.13(-5.20%)
Apr 14, 2004 2.630 2.660 2.380 2.500 306,400 -0.09(-3.47%)
Apr 13, 2004 3.000 3.150 2.550 2.590 750,200 -0.41(-13.67%)
Apr 12, 2004 2.550 3.100 2.500 3.000 1,075,000 +0.53(+21.46%)
Apr 08, 2004 2.200 2.520 2.100 2.470 800,100 +0.33(+15.42%)
Apr 07, 2004 2.130 2.140 2.060 2.140 20,300 +0.00(+0.00%)
Apr 06, 2004 2.100 2.140 2.100 2.140 39,800 +0.00(+0.00%)
Apr 05, 2004 2.180 2.180 2.070 2.140 66,500 -0.03(-1.38%)
Apr 02, 2004 2.100 2.200 2.030 2.170 83,900 +0.02(+0.93%)
Apr 01, 2004 2.100 2.170 2.100 2.150 51,900 +0.05(+2.38%)
Mar 31, 2004 2.040 2.120 2.000 2.100 33,600 -0.02(-0.94%)
Mar 30, 2004 2.080 2.120 2.000 2.120 29,700 +0.02(+0.95%)
Mar 29, 2004 2.200 2.200 2.100 2.100 22,000 -0.04(-1.87%)
Mar 26, 2004 2.100 2.160 2.100 2.140 51,200 -0.01(-0.47%)
Mar 25, 2004 2.000 2.150 2.000 2.150 114,500 +0.15(+7.50%)
Mar 24, 2004 1.910 2.000 1.910 2.000 285,400 +0.00(+0.00%)
Mar 23, 2004 1.890 2.020 1.890 2.000 140,300 +0.12(+6.38%)
Mar 22, 2004 1.950 2.120 1.830 1.880 169,800 -0.13(-6.47%)
Mar 19, 2004 2.050 2.130 1.950 2.010 36,300 -0.04(-1.95%)
Mar 18, 2004 2.060 2.070 2.010 2.050 28,600 +0.00(+0.00%)
Mar 17, 2004 2.010 2.110 2.010 2.050 36,500 -0.06(-2.84%)
Mar 16, 2004 2.040 2.170 2.000 2.110 37,600 -0.01(-0.47%)
Mar 15, 2004 2.100 2.210 2.020 2.120 59,700 -0.07(-3.20%)
Mar 12, 2004 2.150 2.240 2.020 2.190 77,500 +0.05(+2.34%)
Mar 11, 2004 2.050 2.170 1.950 2.140 157,500 +0.03(+1.42%)
Mar 10, 2004 2.200 2.250 2.050 2.110 140,800 -0.14(-6.22%)
Mar 09, 2004 2.225 2.250 2.170 2.250 20,500 +0.03(+1.35%)
Mar 08, 2004 2.380 2.380 2.220 2.220 60,400 -0.13(-5.53%)
Mar 05, 2004 2.320 2.380 2.200 2.350 17,300 -0.02(-0.84%)
Mar 04, 2004 2.270 2.380 2.250 2.370 25,000 +0.08(+3.49%)
Mar 03, 2004 2.330 2.380 2.270 2.290 74,300 -0.01(-0.43%)
Mar 02, 2004 2.150 2.350 2.150 2.300 156,900 +0.00(+0.00%)
Mar 01, 2004 2.229 2.300 2.150 2.300 45,700 +0.00(+0.00%)
Feb 27, 2004 2.250 2.320 2.110 2.300 91,000 +0.01(+0.44%)
Feb 26, 2004 2.230 2.300 2.220 2.290 21,800 -0.04(-1.72%)
Feb 25, 2004 2.230 2.340 2.220 2.330 47,300 +0.11(+4.95%)
Feb 24, 2004 2.350 2.350 2.220 2.220 20,800 -0.09(-3.90%)
Feb 23, 2004 2.430 2.430 2.250 2.310 59,800 +0.01(+0.43%)
Feb 20, 2004 2.340 2.380 2.230 2.300 126,900 -0.04(-1.71%)
Feb 19, 2004 2.250 2.380 2.250 2.340 95,400 +0.04(+1.74%)
Feb 18, 2004 2.220 2.380 2.180 2.300 103,300 +0.02(+0.88%)
Feb 17, 2004 2.080 2.300 2.070 2.280 309,400 +0.12(+5.56%)
Feb 13, 2004 2.450 2.470 2.120 2.160 395,600 -0.14(-6.09%)
Feb 12, 2004 2.400 2.550 2.260 2.300 266,000 -0.10(-4.17%)
Feb 11, 2004 2.590 2.600 2.350 2.400 107,500 -0.03(-1.23%)
Feb 10, 2004 2.430 2.500 2.420 2.430 79,400 +0.00(+0.00%)
Feb 09, 2004 2.570 2.570 2.370 2.430 63,100 -0.08(-3.19%)
Feb 06, 2004 2.540 2.580 2.300 2.510 136,400 +0.01(+0.40%)
Feb 05, 2004 2.550 2.550 2.360 2.500 103,100 +0.05(+2.04%)
Feb 04, 2004 2.450 2.530 2.430 2.450 107,700 +0.00(+0.00%)
Feb 03, 2004 2.580 2.580 2.410 2.450 156,200 -0.05(-2.00%)
Feb 02, 2004 2.600 2.620 2.370 2.500 102,700 +0.03(+1.21%)
Jan 30, 2004 2.600 2.620 2.400 2.470 117,000 -0.15(-5.73%)
Jan 29, 2004 2.800 2.800 2.400 2.620 226,500 -0.08(-2.96%)
Jan 28, 2004 2.900 2.900 2.650 2.700 78,000 -0.08(-2.88%)
Jan 27, 2004 2.900 2.920 2.720 2.780 130,000 -0.05(-1.77%)
Jan 26, 2004 2.860 2.900 2.730 2.830 60,200 -0.03(-1.05%)
Jan 23, 2004 2.930 2.960 2.800 2.860 101,300 -0.02(-0.69%)
Jan 22, 2004 2.950 2.990 2.800 2.880 176,400 -0.02(-0.69%)
Jan 21, 2004 2.580 2.950 2.550 2.900 656,500 +0.35(+13.73%)
Jan 20, 2004 2.410 2.550 2.410 2.550 224,100 +0.07(+2.82%)
Jan 16, 2004 2.400 2.500 2.350 2.480 162,000 +0.03(+1.22%)
Jan 15, 2004 2.400 2.470 2.400 2.450 95,513 +0.00(+0.00%)
Jan 14, 2004 2.310 2.470 2.300 2.450 106,346 +0.00(+0.00%)
Jan 13, 2004 2.400 2.490 2.350 2.450 108,683 +0.00(+0.00%)
Jan 12, 2004 2.450 2.450 2.310 2.450 76,400 +0.05(+2.08%)
Jan 09, 2004 2.530 2.530 2.400 2.400 150,157 -0.13(-5.14%)
Jan 08, 2004 2.500 2.560 2.450 2.530 222,070 +0.07(+2.85%)
Jan 07, 2004 2.280 2.490 2.250 2.460 312,432 +0.19(+8.37%)
Jan 06, 2004 2.130 2.320 2.130 2.270 156,800 +0.03(+1.34%)
Jan 05, 2004 2.160 2.290 2.060 2.240 169,700 -0.07(-3.03%)
Jan 02, 2004 2.310 2.400 2.200 2.310 175,800 -0.03(-1.28%)
Dec 31, 2003 2.490 2.490 2.340 2.340 130,900 -0.15(-6.02%)
Dec 30, 2003 2.498 2.550 2.470 2.490 53,299 +0.02(+0.81%)
Dec 29, 2003 2.500 2.550 2.470 2.470 24,900 -0.05(-1.98%)
Dec 26, 2003 2.480 2.530 2.480 2.520 12,470 +0.02(+0.80%)
Dec 24, 2003 2.370 2.500 2.370 2.500 20,916 +0.10(+4.17%)
Dec 23, 2003 2.460 2.460 2.360 2.400 18,895 -0.06(-2.44%)
Dec 22, 2003 2.500 2.500 2.450 2.460 9,100 -0.01(-0.40%)
Dec 19, 2003 2.440 2.510 2.440 2.470 29,604 +0.02(+0.82%)
Dec 18, 2003 2.350 2.500 2.350 2.450 17,764 +0.09(+3.81%)
Dec 17, 2003 2.430 2.600 2.360 2.360 49,809 -0.15(-5.98%)
Dec 16, 2003 2.600 2.620 2.420 2.510 61,440 -0.04(-1.57%)
Dec 15, 2003 2.630 2.680 2.520 2.550 30,424 -0.08(-3.04%)
Dec 12, 2003 2.450 2.630 2.450 2.630 60,234 +0.10(+3.95%)
Dec 11, 2003 2.400 2.530 2.390 2.530 46,470 +0.13(+5.42%)
Dec 10, 2003 2.440 2.460 2.400 2.400 24,029 -0.10(-4.00%)
Dec 09, 2003 2.530 2.680 2.430 2.500 29,200 -0.05(-1.96%)
Dec 08, 2003 2.550 2.660 2.430 2.550 57,398 +0.05(+2.00%)
Dec 05, 2003 2.550 2.560 2.510 2.500 41,201 -0.05(-1.96%)
Dec 04, 2003 2.780 2.780 2.480 2.550 67,392 -0.08(-3.04%)
Dec 03, 2003 2.550 2.700 2.550 2.630 127,026 +0.06(+2.33%)
Dec 02, 2003 2.620 2.620 2.400 2.570 86,181 +0.10(+4.05%)
Dec 01, 2003 2.530 2.650 2.460 2.470 77,521 -0.09(-3.52%)
Nov 28, 2003 2.530 2.630 2.530 2.560 20,850 +0.04(+1.59%)
Nov 26, 2003 2.590 2.620 2.460 2.520 21,450 -0.05(-1.95%)
Nov 25, 2003 2.600 2.600 2.480 2.570 17,913 -0.01(-0.39%)
Nov 24, 2003 2.650 2.670 2.471 2.580 81,025 +0.18(+7.50%)
Nov 21, 2003 2.470 2.470 2.400 2.400 25,200 -0.07(-2.83%)
Nov 20, 2003 2.650 2.650 2.470 2.470 25,750 -0.16(-6.08%)
Nov 19, 2003 2.600 2.650 2.580 2.630 97,834 -0.02(-0.75%)
Nov 18, 2003 2.600 2.650 2.510 2.650 101,714 +0.05(+1.92%)
Nov 17, 2003 2.500 2.600 2.400 2.600 80,612 +0.02(+0.78%)
Nov 14, 2003 2.430 2.590 2.410 2.580 96,325 +0.18(+7.50%)
Nov 13, 2003 2.350 2.450 2.340 2.400 63,387 +0.01(+0.42%)
Nov 12, 2003 2.290 2.390 2.150 2.390 77,722 +0.06(+2.58%)
Nov 11, 2003 2.380 2.430 2.290 2.330 38,650 -0.09(-3.72%)
Nov 10, 2003 2.480 2.520 2.380 2.420 29,135 -0.08(-3.20%)
Nov 07, 2003 2.540 2.540 2.400 2.500 73,766 -0.04(-1.57%)
Nov 06, 2003 2.490 2.580 2.460 2.540 31,275 +0.00(+0.00%)
Nov 05, 2003 2.530 2.600 2.460 2.540 63,685 -0.06(-2.31%)
Nov 04, 2003 2.740 2.750 2.490 2.600 48,750 -0.13(-4.76%)
Nov 03, 2003 2.740 2.740 2.600 2.730 59,930 +0.06(+2.25%)
Oct 31, 2003 2.750 2.750 2.600 2.670 50,185 +0.05(+1.91%)
Oct 30, 2003 2.620 2.689 2.620 2.620 20,015 +0.00(+0.00%)
Oct 29, 2003 2.500 2.760 2.500 2.620 60,516 +0.13(+5.22%)
Oct 28, 2003 2.320 2.500 2.320 2.490 90,459 +0.10(+4.18%)
Oct 27, 2003 2.440 2.450 2.300 2.390 102,700 -0.06(-2.45%)
Oct 24, 2003 2.610 2.690 2.300 2.450 161,400 -0.20(-7.55%)
Oct 23, 2003 2.850 2.980 2.500 2.650 213,000 -0.29(-9.86%)
Oct 22, 2003 3.000 3.000 2.760 2.940 111,000 -0.14(-4.51%)
Oct 21, 2003 3.020 3.150 2.895 3.079 697,767 +0.32(+11.56%)
Oct 20, 2003 2.780 2.790 2.660 2.760 42,000 +0.05(+1.85%)
Oct 17, 2003 2.750 2.770 2.700 2.710 37,100 -0.05(-1.81%)
Oct 16, 2003 2.790 2.770 2.660 2.760 26,000 -0.03(-1.08%)
Oct 15, 2003 2.750 2.800 2.640 2.790 49,900 +0.09(+3.33%)
Oct 14, 2003 2.820 2.830 2.660 2.700 46,180 -0.11(-3.91%)
Oct 13, 2003 2.850 2.900 2.610 2.810 53,310 -0.04(-1.40%)
Oct 10, 2003 2.790 2.930 2.790 2.850 35,600 +0.00(+0.00%)
Oct 09, 2003 2.840 3.000 2.790 2.850 102,900 -0.05(-1.72%)
Oct 08, 2003 3.000 3.000 2.810 2.900 113,100 -0.10(-3.33%)
Oct 07, 2003 2.740 3.000 2.650 3.000 165,500 +0.18(+6.38%)
Oct 06, 2003 2.730 2.820 2.600 2.820 138,700 +0.15(+5.62%)
Oct 03, 2003 2.510 2.750 2.410 2.670 186,680 +0.18(+7.23%)
Oct 02, 2003 2.490 2.510 2.400 2.490 46,509 +0.02(+0.81%)
Oct 01, 2003 2.490 2.490 2.450 2.470 23,000 -0.01(-0.40%)
Sep 30, 2003 2.340 2.490 2.340 2.480 56,730 +0.06(+2.48%)
Sep 29, 2003 2.500 2.540 2.370 2.420 67,300 -0.09(-3.59%)
Sep 26, 2003 2.500 2.570 2.380 2.510 107,800 +0.08(+3.29%)
Sep 25, 2003 2.500 2.500 2.360 2.430 97,115 -0.05(-2.02%)
Sep 24, 2003 2.420 2.670 2.440 2.480 114,968 +0.06(+2.48%)
Sep 23, 2003 2.590 2.590 2.420 2.420 162,650 -0.08(-3.20%)
Sep 22, 2003 2.600 2.680 2.450 2.500 217,700 -0.11(-4.18%)
Sep 19, 2003 2.350 2.650 2.350 2.609 137,430 +0.24(+10.08%)
Sep 18, 2003 2.500 2.500 2.370 2.370 171,400 -0.11(-4.44%)
Sep 17, 2003 2.500 2.600 2.410 2.480 99,850 -0.02(-0.80%)
Sep 16, 2003 2.690 2.690 2.400 2.500 199,000 -0.05(-1.96%)
Sep 15, 2003 2.690 2.690 2.500 2.550 216,600 -0.04(-1.54%)
Sep 12, 2003 2.740 2.920 2.320 2.590 746,200 -0.34(-11.60%)
Sep 11, 2003 2.820 3.000 2.780 2.930 102,900 +0.04(+1.38%)
Sep 10, 2003 3.120 3.170 2.750 2.890 98,800 -0.18(-5.86%)
Sep 09, 2003 3.180 3.180 2.910 3.070 121,200 -0.06(-1.92%)
Sep 08, 2003 3.000 3.200 2.900 3.130 348,500 +0.12(+3.99%)
Sep 05, 2003 2.890 3.050 2.850 3.010 56,440 +0.12(+4.15%)
Sep 04, 2003 2.910 3.050 2.750 2.890 141,000 -0.11(-3.67%)
Sep 03, 2003 3.080 3.100 2.900 3.000 248,000 +0.05(+1.69%)
Sep 02, 2003 3.040 3.100 2.740 2.950 527,200 +0.31(+11.74%)
Aug 29, 2003 2.510 2.700 2.510 2.640 12,000 -0.05(-1.86%)
Aug 28, 2003 2.680 2.700 2.550 2.690 43,800 -0.01(-0.37%)
Aug 27, 2003 2.850 2.850 2.620 2.700 98,200 -0.01(-0.37%)
Aug 26, 2003 2.640 2.830 2.620 2.710 43,900 +0.06(+2.26%)
Aug 25, 2003 2.940 2.940 2.650 2.650 47,300 -0.18(-6.36%)
Aug 22, 2003 2.750 2.840 2.600 2.830 125,100 +0.09(+3.28%)
Aug 21, 2003 2.610 2.750 2.451 2.740 110,100 +0.35(+14.64%)
Aug 20, 2003 2.820 2.820 2.310 2.390 149,600 -0.33(-12.13%)
Aug 19, 2003 2.800 2.850 2.500 2.720 286,700 +0.22(+8.80%)
Aug 18, 2003 2.200 2.500 2.160 2.500 158,300 +0.30(+13.64%)
Aug 15, 2003 2.140 2.200 2.100 2.200 19,100 +0.09(+4.27%)
Aug 14, 2003 2.000 2.140 2.000 2.110 21,300 +0.02(+0.96%)
Aug 13, 2003 2.010 2.090 2.010 2.090 11,000 -0.01(-0.48%)
Aug 12, 2003 1.900 2.140 1.900 2.100 23,500 +0.10(+5.00%)
Aug 11, 2003 1.930 2.040 1.900 2.000 20,200 -0.01(-0.50%)
Aug 08, 2003 2.140 2.140 2.010 2.010 17,500 -0.14(-6.51%)
Aug 07, 2003 2.060 2.200 1.980 2.150 26,600 -0.04(-1.83%)
Aug 06, 2003 2.110 2.200 2.060 2.190 12,100 +0.02(+0.92%)
Aug 05, 2003 2.030 2.200 2.020 2.170 46,400 +0.02(+0.98%)
Aug 04, 2003 2.250 2.250 2.010 2.149 39,200 -0.10(-4.49%)
Aug 01, 2003 1.970 2.250 1.960 2.250 100,000 +0.29(+14.80%)
Jul 31, 2003 1.730 2.020 1.700 1.960 100,200 +0.28(+16.67%)
Jul 30, 2003 1.650 1.740 1.650 1.680 6,000 -0.07(-4.00%)
Jul 29, 2003 1.640 1.800 1.640 1.750 13,900 -0.04(-2.23%)
Jul 28, 2003 1.900 1.900 1.640 1.790 39,600 -0.21(-10.50%)
Jul 25, 2003 2.050 2.050 1.750 2.000 43,700 -0.10(-4.76%)
Jul 24, 2003 2.020 2.100 2.010 2.100 28,000 +0.09(+4.58%)
Jul 23, 2003 2.040 2.090 1.850 2.008 29,500 +0.01(+0.40%)
Jul 22, 2003 1.750 2.050 1.560 2.000 137,300 +0.11(+5.82%)
Jul 21, 2003 1.770 1.890 1.700 1.890 18,800 +0.09(+5.00%)
Jul 18, 2003 1.700 1.890 1.700 1.800 15,600 +0.04(+2.27%)
Jul 17, 2003 1.870 1.950 1.750 1.760 38,600 -0.07(-3.77%)
Jul 16, 2003 1.900 1.930 1.760 1.829 130,300 +0.02(+1.05%)
Jul 15, 2003 2.030 2.150 1.730 1.810 39,900 -0.09(-4.74%)
Jul 14, 2003 1.730 1.950 1.730 1.900 34,000 +0.20(+11.76%)
Jul 11, 2003 1.720 1.810 1.660 1.700 16,700 -0.04(-2.30%)
Jul 10, 2003 1.810 1.810 1.720 1.740 18,300 -0.07(-3.87%)
Jul 09, 2003 1.800 1.850 1.720 1.810 117,000 -0.04(-2.16%)
Jul 08, 2003 1.560 1.850 1.470 1.850 160,000 +0.45(+32.14%)
Jul 07, 2003 1.250 1.400 1.250 1.400 18,900 +0.08(+5.98%)
Jul 03, 2003 1.300 1.330 1.300 1.321 3,000 +0.05(+4.02%)
Jul 02, 2003 1.170 1.319 1.170 1.270 4,000 -0.10(-7.30%)
Jul 01, 2003 1.200 1.370 1.200 1.370 14,800 +0.17(+14.17%)
Jun 30, 2003 1.300 1.250 1.000 1.200 5,600 -0.10(-7.69%)
Jun 27, 2003 1.250 1.300 1.250 1.300 5,100 +0.05(+4.00%)
Jun 26, 2003 1.260 1.260 1.250 1.250 2,700 -0.05(-3.85%)
Jun 25, 2003 1.300 1.350 1.300 1.300 5,100 +0.00(+0.00%)
Jun 24, 2003 1.360 1.360 1.300 1.300 4,200 -0.08(-5.80%)
Jun 23, 2003 1.370 1.380 1.370 1.380 4,500 -0.04(-2.82%)
Jun 20, 2003 1.410 1.470 1.380 1.420 7,400 -0.01(-0.70%)
Jun 19, 2003 1.350 1.460 1.350 1.430 11,700 +0.02(+1.42%)
Jun 18, 2003 1.335 1.420 1.300 1.410 13,700 +0.11(+8.46%)
Jun 17, 2003 1.320 1.400 1.300 1.300 6,800 +0.05(+4.00%)
Jun 16, 2003 1.360 1.490 1.250 1.250 23,300 -0.15(-10.71%)
Jun 13, 2003 1.370 1.490 1.370 1.400 78,600 +0.04(+2.94%)
Jun 12, 2003 1.250 1.360 1.210 1.360 7,000 +0.06(+4.62%)
Jun 11, 2003 1.270 1.310 1.270 1.300 4,700 +0.01(+0.78%)
Jun 10, 2003 1.210 1.340 1.210 1.290 14,100 +0.03(+2.38%)
Jun 09, 2003 1.220 1.350 1.210 1.260 42,100 +0.05(+4.13%)
Jun 06, 2003 1.220 1.250 1.150 1.210 26,200 +0.00(+0.00%)
Jun 05, 2003 1.220 1.250 1.200 1.210 31,000 -0.01(-0.82%)
Jun 04, 2003 1.250 1.260 1.220 1.220 16,700 -0.03(-2.40%)
Jun 03, 2003 1.300 1.300 1.230 1.250 53,500 -0.05(-3.85%)
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.