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

Henryschein Dental Company (NQ: HSIC )

67.78 -0.82 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2003 9.590 9.704 9.559 9.639 1,218,390 +0.06(+0.61%)
May 29, 2003 9.608 9.704 9.559 9.580 1,308,660 -0.02(-0.16%)
May 28, 2003 9.657 9.704 9.553 9.596 1,793,160 -0.05(-0.57%)
May 27, 2003 9.600 9.694 9.508 9.651 1,772,760 +0.06(+0.65%)
May 23, 2003 9.535 9.604 9.380 9.588 1,505,010 +0.01(+0.10%)
May 22, 2003 9.353 9.647 9.308 9.578 2,776,440 +0.36(+3.94%)
May 21, 2003 9.259 9.265 9.055 9.216 2,476,560 +0.01(+0.11%)
May 20, 2003 9.292 9.318 9.159 9.206 2,227,680 -0.13(-1.43%)
May 19, 2003 9.657 9.706 9.267 9.339 1,999,710 -0.35(-3.60%)
May 16, 2003 9.767 9.796 9.667 9.688 1,851,300 -0.11(-1.10%)
May 15, 2003 9.575 9.804 9.575 9.796 2,321,010 +0.21(+2.17%)
May 14, 2003 9.712 9.720 9.488 9.588 1,208,700 -0.11(-1.11%)
May 13, 2003 9.676 9.804 9.578 9.696 2,234,820 +0.01(+0.14%)
May 12, 2003 9.563 9.706 9.510 9.682 2,774,910 +0.10(+1.08%)
May 09, 2003 9.345 9.637 9.345 9.578 1,857,420 +0.22(+2.30%)
May 08, 2003 9.669 9.676 9.361 9.363 4,053,480 -0.33(-3.45%)
May 07, 2003 9.633 9.855 9.484 9.697 6,241,890 +0.00(+0.05%)
May 06, 2003 9.020 9.718 9.020 9.692 13,079,460 +0.82(+9.21%)
May 05, 2003 8.951 8.976 8.810 8.875 2,660,670 -0.11(-1.26%)
May 02, 2003 8.824 8.992 8.804 8.988 1,800,810 +0.18(+2.09%)
May 01, 2003 8.451 8.835 8.437 8.804 4,584,390 +0.35(+4.13%)
Apr 30, 2003 8.412 8.520 8.325 8.455 1,667,700 +0.06(+0.70%)
Apr 29, 2003 8.392 8.520 8.355 8.396 1,966,050 +0.00(+0.05%)
Apr 28, 2003 8.224 8.571 8.188 8.392 2,034,900 +0.18(+2.22%)
Apr 25, 2003 8.184 8.220 8.018 8.210 1,702,380 +0.02(+0.29%)
Apr 24, 2003 8.292 8.333 8.137 8.186 2,409,750 -0.16(-1.88%)
Apr 23, 2003 8.461 8.471 8.312 8.343 2,333,760 -0.01(-0.14%)
Apr 22, 2003 8.235 8.392 8.167 8.355 2,743,290 +0.12(+1.45%)
Apr 21, 2003 8.210 8.324 8.176 8.235 2,759,100 +0.01(+0.12%)
Apr 17, 2003 8.141 8.392 8.141 8.225 3,520,020 -0.11(-1.27%)
Apr 16, 2003 8.559 8.575 8.310 8.331 2,828,970 -0.18(-2.10%)
Apr 15, 2003 8.476 8.527 8.398 8.510 1,642,710 +0.03(+0.30%)
Apr 14, 2003 8.433 8.492 8.347 8.484 2,043,570 +0.05(+0.56%)
Apr 11, 2003 8.669 8.676 8.324 8.437 1,461,660 -0.18(-2.07%)
Apr 10, 2003 8.461 8.624 8.459 8.616 1,867,620 +0.14(+1.60%)
Apr 09, 2003 8.412 8.580 8.412 8.480 2,044,590 +0.04(+0.51%)
Apr 08, 2003 8.549 8.549 8.341 8.437 1,826,820 -0.09(-1.01%)
Apr 07, 2003 8.510 8.657 8.482 8.524 2,489,820 +0.05(+0.58%)
Apr 04, 2003 8.827 8.861 8.257 8.475 10,340,250 -0.38(-4.30%)
Apr 03, 2003 9.069 9.094 8.737 8.855 3,751,050 -0.22(-2.40%)
Apr 02, 2003 8.843 9.116 8.735 9.073 4,067,250 +0.23(+2.55%)
Apr 01, 2003 8.898 8.898 8.743 8.847 2,019,090 +0.00(+0.04%)
Mar 31, 2003 8.804 8.882 8.631 8.843 1,933,496 -0.05(-0.55%)
Mar 28, 2003 8.769 8.896 8.706 8.892 2,211,660 +0.08(+0.91%)
Mar 27, 2003 8.755 8.910 8.620 8.812 1,343,197 -0.00(-0.04%)
Mar 26, 2003 8.675 8.865 8.663 8.816 1,721,953 +0.10(+1.17%)
Mar 25, 2003 8.422 8.814 8.367 8.714 1,726,870 +0.28(+3.30%)
Mar 24, 2003 8.578 8.578 8.353 8.435 2,517,319 -0.18(-2.12%)
Mar 21, 2003 8.520 8.633 8.494 8.618 1,538,058 +0.10(+1.20%)
Mar 20, 2003 8.482 8.578 8.259 8.516 2,214,506 +0.02(+0.23%)
Mar 19, 2003 8.512 8.600 8.388 8.496 2,030,361 -0.02(-0.18%)
Mar 18, 2003 8.522 8.592 8.429 8.512 2,467,390 -0.01(-0.16%)
Mar 17, 2003 8.441 8.675 8.410 8.525 3,206,395 +0.07(+0.79%)
Mar 14, 2003 8.416 8.512 8.359 8.459 2,825,486 +0.07(+0.84%)
Mar 13, 2003 8.245 8.400 8.178 8.388 3,063,570 +0.22(+2.71%)
Mar 12, 2003 8.206 8.284 8.059 8.167 2,111,405 -0.04(-0.48%)
Mar 11, 2003 8.106 8.233 8.082 8.206 2,598,960 +0.09(+1.11%)
Mar 10, 2003 8.265 8.265 8.071 8.116 2,203,710 -0.15(-1.83%)
Mar 07, 2003 8.206 8.294 8.124 8.267 1,415,448 +0.04(+0.45%)
Mar 06, 2003 8.353 8.361 8.076 8.229 3,460,860 -0.17(-2.01%)
Mar 05, 2003 8.233 8.478 8.225 8.398 5,807,370 +0.16(+2.00%)
Mar 04, 2003 8.108 8.235 7.980 8.233 8,210,490 +0.25(+3.17%)
Mar 03, 2003 7.961 8.020 7.853 7.980 5,175,990 +0.14(+1.75%)
Feb 28, 2003 7.753 7.855 7.653 7.843 3,190,560 +0.15(+1.96%)
Feb 27, 2003 7.525 7.745 7.461 7.692 2,268,480 +0.19(+2.54%)
Feb 26, 2003 7.608 7.643 7.416 7.502 2,248,080 -0.11(-1.49%)
Feb 25, 2003 7.427 7.669 7.259 7.616 2,075,190 +0.21(+2.89%)
Feb 24, 2003 7.647 7.647 7.369 7.402 2,373,030 -0.16(-2.18%)
Feb 21, 2003 7.355 7.643 7.353 7.567 3,060,000 +0.21(+2.80%)
Feb 20, 2003 7.190 7.504 7.190 7.361 3,458,820 +0.20(+2.85%)
Feb 19, 2003 7.163 7.233 6.957 7.157 3,189,540 +0.00(+0.00%)
Feb 18, 2003 6.863 7.265 6.843 7.157 3,050,820 +0.30(+4.38%)
Feb 14, 2003 7.110 7.110 6.700 6.857 7,073,190 -0.16(-2.35%)
Feb 13, 2003 7.100 7.159 6.965 7.022 2,123,640 -0.07(-0.97%)
Feb 12, 2003 7.282 7.376 7.045 7.090 3,062,040 -0.21(-2.87%)
Feb 11, 2003 7.506 7.525 7.251 7.300 2,004,810 -0.18(-2.44%)
Feb 10, 2003 7.325 7.578 7.276 7.482 2,603,550 +0.16(+2.14%)
Feb 07, 2003 7.569 7.720 7.245 7.325 3,675,060 -0.34(-4.45%)
Feb 06, 2003 7.129 7.667 7.106 7.667 8,565,450 +0.57(+8.07%)
Feb 05, 2003 7.725 7.737 6.975 7.094 7,476,090 -0.60(-7.77%)
Feb 04, 2003 7.906 7.922 7.692 7.692 1,915,050 -0.23(-2.94%)
Feb 03, 2003 8.037 8.059 7.910 7.925 1,661,070 -0.02(-0.27%)
Jan 31, 2003 7.845 8.022 7.751 7.947 1,543,770 +0.10(+1.30%)
Jan 30, 2003 8.088 8.157 7.808 7.845 2,153,740 -0.28(-3.47%)
Jan 29, 2003 8.006 8.133 7.812 8.127 1,369,860 +0.12(+1.52%)
Jan 28, 2003 7.937 8.035 7.796 8.006 1,827,840 +0.07(+0.94%)
Jan 27, 2003 7.924 7.982 7.808 7.932 1,459,620 +0.01(+0.10%)
Jan 24, 2003 8.122 8.122 7.806 7.924 3,439,950 -0.19(-2.32%)
Jan 23, 2003 8.163 8.171 8.076 8.112 1,638,120 -0.06(-0.72%)
Jan 22, 2003 8.298 8.331 8.112 8.171 1,858,440 -0.17(-2.00%)
Jan 21, 2003 8.318 8.373 8.278 8.337 1,836,510 +0.02(+0.21%)
Jan 17, 2003 8.161 8.406 8.131 8.320 2,117,010 +0.15(+1.85%)
Jan 16, 2003 8.239 8.276 8.090 8.169 2,596,920 -0.07(-0.86%)
Jan 15, 2003 8.471 8.490 8.235 8.239 2,735,130 -0.21(-2.46%)
Jan 14, 2003 8.516 8.535 8.380 8.447 1,736,550 -0.04(-0.46%)
Jan 13, 2003 8.520 8.631 8.467 8.486 1,686,060 -0.00(-0.05%)
Jan 10, 2003 8.529 8.647 8.429 8.490 1,138,830 -0.08(-0.92%)
Jan 09, 2003 8.384 8.608 8.382 8.569 1,289,280 +0.19(+2.22%)
Jan 08, 2003 8.496 8.529 8.382 8.382 1,502,460 -0.07(-0.86%)
Jan 07, 2003 8.776 8.776 8.392 8.455 4,565,010 -0.35(-3.96%)
Jan 06, 2003 8.820 8.896 8.775 8.804 2,566,320 +0.02(+0.22%)
Jan 03, 2003 8.906 8.984 8.678 8.784 2,392,920 -0.16(-1.75%)
Jan 02, 2003 8.933 9.137 8.824 8.941 1,882,920 +0.12(+1.33%)
Dec 31, 2002 8.931 8.978 8.771 8.824 1,649,850 -0.13(-1.40%)
Dec 30, 2002 8.804 8.998 8.669 8.949 2,058,870 +0.16(+1.85%)
Dec 27, 2002 8.882 8.984 8.769 8.786 1,256,640 -0.16(-1.84%)
Dec 26, 2002 8.980 9.131 8.916 8.951 965,940 -0.02(-0.24%)
Dec 24, 2002 8.984 9.076 8.947 8.973 675,240 -0.01(-0.15%)
Dec 23, 2002 8.716 9.014 8.631 8.986 3,376,710 +0.22(+2.48%)
Dec 20, 2002 8.716 9.008 8.631 8.769 16,727,490 +0.04(+0.43%)
Dec 19, 2002 8.569 8.767 8.520 8.731 2,872,830 +0.16(+1.88%)
Dec 18, 2002 8.712 8.716 8.508 8.571 1,977,780 -0.14(-1.62%)
Dec 17, 2002 8.941 8.941 8.680 8.712 1,958,910 -0.22(-2.46%)
Dec 16, 2002 8.822 8.961 8.784 8.931 2,625,990 +0.17(+1.90%)
Dec 13, 2002 8.941 8.961 8.665 8.765 3,919,350 -0.19(-2.10%)
Dec 12, 2002 9.049 9.102 8.941 8.953 2,310,810 -0.10(-1.15%)
Dec 11, 2002 8.824 9.090 8.747 9.057 3,209,430 +0.21(+2.39%)
Dec 10, 2002 8.573 8.847 8.531 8.845 2,768,790 +0.31(+3.68%)
Dec 09, 2002 8.588 8.627 8.480 8.531 2,150,670 -0.06(-0.66%)
Dec 06, 2002 8.416 8.686 8.404 8.588 2,304,180 +0.14(+1.69%)
Dec 05, 2002 8.247 8.514 8.204 8.445 3,498,600 +0.21(+2.50%)
Dec 04, 2002 7.924 8.253 7.912 8.239 6,632,040 +0.31(+3.93%)
Dec 03, 2002 8.039 8.098 7.902 7.927 2,319,480 -0.19(-2.37%)
Dec 02, 2002 8.355 8.473 8.073 8.120 3,430,260 -0.23(-2.70%)
Nov 29, 2002 8.341 8.475 8.275 8.345 1,526,430 +0.01(+0.14%)
Nov 27, 2002 8.098 8.371 8.029 8.333 3,989,220 +0.28(+3.51%)
Nov 26, 2002 8.127 8.388 8.045 8.051 5,658,960 -0.09(-1.13%)
Nov 25, 2002 8.488 8.535 7.941 8.143 9,304,950 -0.41(-4.75%)
Nov 22, 2002 8.937 8.951 8.347 8.549 6,392,850 -0.40(-4.49%)
Nov 21, 2002 9.498 9.537 8.531 8.951 10,528,950 -0.69(-7.14%)
Nov 20, 2002 9.471 9.676 9.471 9.639 1,510,620 +0.16(+1.74%)
Nov 19, 2002 9.696 9.696 9.294 9.475 3,374,670 -0.26(-2.68%)
Nov 18, 2002 9.890 9.974 9.651 9.735 1,023,060 -0.11(-1.14%)
Nov 15, 2002 9.676 10.00 9.676 9.847 1,891,080 +0.09(+0.94%)
Nov 14, 2002 9.645 9.759 9.588 9.755 2,173,110 +0.09(+0.91%)
Nov 13, 2002 9.375 9.669 9.363 9.667 3,221,670 +0.24(+2.54%)
Nov 12, 2002 9.118 9.533 9.098 9.427 2,924,850 +0.29(+3.22%)
Nov 11, 2002 9.233 9.300 9.086 9.133 2,353,140 -0.17(-1.79%)
Nov 08, 2002 9.559 9.647 9.235 9.300 3,117,120 -0.26(-2.77%)
Nov 07, 2002 9.441 9.567 9.206 9.565 4,065,210 +0.04(+0.43%)
Nov 06, 2002 9.163 9.588 9.141 9.523 4,058,580 +0.42(+4.61%)
Nov 05, 2002 10.02 10.09 8.892 9.104 11,025,690 -0.59(-6.11%)
Nov 04, 2002 10.14 10.17 9.696 9.696 3,312,450 -0.49(-4.83%)
Nov 01, 2002 9.802 10.24 9.802 10.19 2,658,120 +0.35(+3.57%)
Oct 31, 2002 10.06 10.19 9.704 9.837 2,676,903 -0.23(-2.32%)
Oct 30, 2002 10.27 10.27 10.06 10.07 1,709,520 -0.18(-1.74%)
Oct 29, 2002 10.20 10.29 10.13 10.25 2,484,286 -0.05(-0.44%)
Oct 28, 2002 10.64 10.64 10.24 10.29 3,650,070 -0.32(-2.98%)
Oct 25, 2002 10.35 10.97 10.33 10.61 2,878,440 +0.22(+2.09%)
Oct 24, 2002 10.72 10.81 10.36 10.39 2,283,270 -0.30(-2.84%)
Oct 23, 2002 10.39 10.70 10.39 10.70 1,141,436 +0.24(+2.25%)
Oct 22, 2002 10.52 10.59 10.41 10.46 1,679,940 -0.13(-1.20%)
Oct 21, 2002 10.71 10.71 10.49 10.59 1,985,430 -0.10(-0.90%)
Oct 18, 2002 10.81 10.84 10.67 10.68 1,808,970 -0.10(-0.96%)
Oct 17, 2002 10.90 11.20 10.75 10.79 2,201,619 -0.06(-0.54%)
Oct 16, 2002 10.71 10.93 10.54 10.85 2,560,230 +0.02(+0.22%)
Oct 15, 2002 11.08 11.32 10.75 10.82 6,068,490 -0.07(-0.65%)
Oct 14, 2002 10.40 10.89 10.35 10.89 3,410,752 +0.52(+5.01%)
Oct 11, 2002 10.41 10.75 10.34 10.37 1,379,203 +0.06(+0.59%)
Oct 10, 2002 10.16 10.38 10.10 10.31 1,819,170 +0.21(+2.08%)
Oct 09, 2002 10.35 10.37 10.10 10.10 1,611,600 -0.22(-2.13%)
Oct 08, 2002 10.12 10.41 10.03 10.32 2,060,400 +0.17(+1.64%)
Oct 07, 2002 10.26 10.34 10.07 10.16 1,687,080 -0.16(-1.52%)
Oct 04, 2002 10.41 10.43 10.15 10.31 1,819,037 -0.10(-0.96%)
Oct 03, 2002 10.02 10.45 10.02 10.41 3,890,280 +0.28(+2.73%)
Oct 02, 2002 10.19 10.35 10.10 10.14 3,993,810 -0.24(-2.27%)
Oct 01, 2002 10.29 10.43 10.28 10.37 3,378,240 +0.03(+0.28%)
Sep 30, 2002 10.51 10.51 10.24 10.34 1,840,533 -0.10(-0.92%)
Sep 27, 2002 10.59 10.62 10.37 10.44 3,182,400 -0.18(-1.70%)
Sep 26, 2002 10.46 10.67 10.41 10.62 2,259,300 +0.14(+1.37%)
Sep 25, 2002 10.20 10.54 10.13 10.48 3,155,880 +0.26(+2.59%)
Sep 24, 2002 10.42 10.42 10.06 10.21 2,979,073 -0.18(-1.77%)
Sep 23, 2002 10.35 10.42 10.27 10.40 1,795,021 -0.02(-0.15%)
Sep 20, 2002 10.36 10.50 10.30 10.41 1,663,344 +0.06(+0.61%)
Sep 19, 2002 10.45 10.45 10.27 10.35 1,694,730 -0.12(-1.14%)
Sep 18, 2002 10.56 10.59 10.38 10.47 3,170,160 -0.10(-0.96%)
Sep 17, 2002 10.61 10.68 10.53 10.57 2,468,400 -0.02(-0.17%)
Sep 16, 2002 10.60 10.68 10.56 10.59 130,662,000 -0.05(-0.42%)
Sep 13, 2002 10.62 10.64 10.57 10.63 2,560,383 -0.00(-0.02%)
Sep 12, 2002 10.69 10.70 10.58 10.64 1,788,570 -0.11(-0.99%)
Sep 11, 2002 10.61 10.78 10.59 10.74 1,035,810 +0.15(+1.37%)
Sep 10, 2002 10.56 10.64 10.49 10.60 2,830,500 +0.03(+0.32%)
Sep 09, 2002 10.39 10.57 10.33 10.56 1,168,904 +0.12(+1.16%)
Sep 06, 2002 10.26 10.44 10.26 10.44 2,624,460 +0.20(+1.93%)
Sep 05, 2002 10.03 10.25 10.02 10.24 1,650,870 +0.11(+1.06%)
Sep 04, 2002 9.880 10.17 9.855 10.14 1,914,631 +0.25(+2.56%)
Sep 03, 2002 9.765 9.931 9.620 9.882 1,219,410 +0.08(+0.86%)
Aug 30, 2002 9.849 9.965 9.798 9.798 996,540 -0.06(-0.60%)
Aug 29, 2002 9.645 9.902 9.575 9.857 1,593,806 +0.16(+1.66%)
Aug 28, 2002 9.906 9.906 9.647 9.696 2,622,073 -0.30(-2.98%)
Aug 27, 2002 10.17 10.17 9.939 9.994 1,588,099 -0.18(-1.74%)
Aug 26, 2002 10.16 10.21 10.05 10.17 2,004,810 -0.00(-0.04%)
Aug 23, 2002 10.30 10.33 10.10 10.17 1,894,140 -0.20(-1.91%)
Aug 22, 2002 10.29 10.46 10.15 10.37 2,567,850 +0.08(+0.76%)
Aug 21, 2002 10.10 10.29 10.05 10.29 3,561,330 +0.25(+2.44%)
Aug 20, 2002 10.06 10.11 9.926 10.05 2,598,929 -0.12(-1.18%)
Aug 16, 2002 9.933 10.21 9.869 10.17 2,790,179 +0.14(+1.43%)
Aug 15, 2002 9.657 10.07 9.657 10.03 3,076,626 +0.32(+3.29%)
Aug 14, 2002 9.480 9.706 9.284 9.706 1,952,790 +0.22(+2.34%)
Aug 13, 2002 9.659 9.692 9.471 9.484 2,190,113 -0.14(-1.41%)
Aug 12, 2002 9.404 9.667 9.357 9.620 1,608,030 +0.85(+9.63%)
Aug 07, 2002 8.518 8.804 8.435 8.775 2,239,869 +0.36(+4.26%)
Aug 06, 2002 8.422 8.714 8.396 8.416 2,803,980 +0.19(+2.31%)
Aug 05, 2002 8.467 8.498 8.225 8.225 1,022,203 -0.24(-2.80%)
Aug 02, 2002 8.298 8.471 8.233 8.463 1,455,014 +0.20(+2.40%)
Aug 01, 2002 8.392 8.475 8.231 8.265 1,384,140 -0.16(-1.91%)
Jul 31, 2002 8.461 8.547 8.351 8.425 1,747,260 -0.07(-0.85%)
Jul 30, 2002 8.647 8.647 8.381 8.498 1,874,846 -0.16(-1.88%)
Jul 29, 2002 8.298 8.714 8.257 8.661 1,419,177 +0.37(+4.47%)
Jul 26, 2002 8.029 8.310 8.020 8.290 1,467,188 +0.21(+2.55%)
Jul 25, 2002 8.029 8.420 7.980 8.084 1,784,229 -0.00(-0.02%)
Jul 24, 2002 7.745 8.251 7.647 8.086 4,289,610 +0.34(+4.41%)
Jul 23, 2002 7.824 7.904 7.706 7.745 1,756,899 +0.01(+0.13%)
Jul 22, 2002 7.992 8.114 7.663 7.735 1,344,870 -0.29(-3.64%)
Jul 19, 2002 8.127 8.143 7.894 8.027 1,352,520 -0.40(-4.75%)
Jul 17, 2002 8.194 8.427 8.194 8.427 1,171,470 +0.12(+1.46%)
Jul 12, 2002 8.233 8.373 8.137 8.306 1,505,520 +0.03(+0.40%)
Jul 11, 2002 8.392 8.516 8.114 8.273 2,242,980 -0.19(-2.20%)
Jul 10, 2002 8.522 8.600 8.394 8.459 3,131,910 -0.10(-1.17%)
Jul 09, 2002 8.716 8.845 8.598 8.559 4,336,530 -0.16(-1.80%)
Jul 08, 2002 8.722 8.722 8.716 8.716 2,078,250 -0.01(-0.07%)
Jul 05, 2002 8.410 8.722 8.359 8.722 810,900 +0.34(+4.05%)
Jul 04, 2002 8.363 8.431 7.996 8.382 2,617,320 +0.00(+0.00%)
Jul 03, 2002 8.363 8.431 7.996 8.382 2,613,750 -0.04(-0.42%)
Jul 02, 2002 8.627 8.708 8.265 8.418 4,522,170 -0.21(-2.48%)
Jul 01, 2002 8.702 8.720 8.482 8.631 3,486,360 -0.09(-1.08%)
Jun 28, 2002 9.022 9.137 8.720 8.725 3,660,780 -0.32(-3.49%)
Jun 27, 2002 8.961 9.108 8.961 9.041 3,815,820 +0.10(+1.14%)
Jun 26, 2002 8.851 8.996 8.741 8.939 2,809,080 +0.06(+0.71%)
Jun 25, 2002 9.294 9.343 8.824 8.876 3,433,830 -0.55(-5.88%)
Jun 21, 2002 9.618 9.625 9.555 9.431 1,382,100 -0.13(-1.34%)
Jun 20, 2002 9.775 9.780 9.524 9.559 819,570 -0.11(-1.15%)
Jun 19, 2002 9.804 9.810 9.661 9.670 1,287,240 -0.05(-0.55%)
Jun 18, 2002 9.790 9.882 9.724 9.724 1,114,860 -0.01(-0.10%)
Jun 17, 2002 9.627 9.745 9.544 9.733 1,445,850 +0.17(+1.83%)
Jun 14, 2002 9.404 9.604 9.125 9.559 1,399,440 +0.28(+2.98%)
Jun 12, 2002 9.549 9.637 9.224 9.282 1,498,380 -0.23(-2.40%)
Jun 11, 2002 9.647 9.674 9.455 9.510 1,149,030 -0.15(-1.54%)
Jun 10, 2002 9.559 9.755 9.539 9.659 726,750 +0.13(+1.34%)
Jun 07, 2002 9.392 9.580 9.263 9.531 766,020 +0.15(+1.57%)
Jun 06, 2002 9.561 9.561 9.355 9.384 1,135,770 -0.19(-1.95%)
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.