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

Hackett Grp Inc (NQ: HCKT )

22.00 +0.17 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jul 30, 2004 3.423 3.647 3.338 3.593 254,784 +0.26(+7.91%)
Jul 29, 2004 3.461 3.461 3.299 3.330 478,060 -0.06(-1.83%)
Jul 28, 2004 3.554 3.640 3.175 3.392 821,819 -0.21(-5.81%)
Jul 27, 2004 3.446 3.717 3.376 3.601 271,055 +0.22(+6.41%)
Jul 26, 2004 3.640 3.655 3.384 3.384 235,026 -0.26(-7.02%)
Jul 23, 2004 3.887 3.887 3.601 3.640 164,389 -0.15(-4.08%)
Jul 22, 2004 3.849 3.911 3.725 3.794 343,759 -0.08(-2.00%)
Jul 21, 2004 4.050 4.127 3.849 3.872 192,541 -0.12(-2.91%)
Jul 20, 2004 3.818 3.988 3.640 3.988 193,316 +0.35(+9.57%)
Jul 19, 2004 3.833 3.903 3.624 3.640 294,816 -0.23(-6.00%)
Jul 16, 2004 3.887 3.918 3.787 3.872 473,411 +0.04(+1.01%)
Jul 15, 2004 3.942 3.942 3.802 3.833 212,944 -0.04(-1.00%)
Jul 14, 2004 3.949 4.035 3.794 3.872 218,239 -0.13(-3.29%)
Jul 13, 2004 4.158 4.329 3.996 4.004 136,496 -0.29(-6.68%)
Jul 12, 2004 4.042 4.313 3.957 4.290 199,643 +0.21(+5.12%)
Jul 09, 2004 3.942 4.135 3.942 4.081 138,691 +0.05(+1.15%)
Jul 08, 2004 4.042 4.112 3.942 4.035 355,252 -0.05(-1.14%)
Jul 07, 2004 4.375 4.414 4.081 4.081 183,501 -0.26(-6.06%)
Jul 06, 2004 4.584 4.600 4.259 4.344 211,524 -0.12(-2.77%)
Jul 02, 2004 4.422 4.484 4.298 4.468 141,661 +0.13(+3.04%)
Jul 01, 2004 4.398 4.491 4.259 4.337 158,062 -0.10(-2.27%)
Jun 30, 2004 4.538 4.592 4.437 4.437 263,953 -0.08(-1.72%)
Jun 29, 2004 4.422 4.654 4.414 4.515 312,250 +0.02(+0.34%)
Jun 28, 2004 4.685 4.762 4.391 4.499 636,122 -0.09(-2.02%)
Jun 25, 2004 4.677 4.917 3.268 4.592 4,115,167 -0.07(-1.49%)
Jun 24, 2004 4.863 4.979 4.662 4.662 304,760 -0.30(-6.08%)
Jun 23, 2004 5.057 5.173 4.917 4.964 308,505 -0.20(-3.90%)
Jun 22, 2004 4.762 5.165 4.762 5.165 228,053 +0.33(+6.72%)
Jun 21, 2004 4.724 4.941 4.724 4.840 119,063 +0.07(+1.46%)
Jun 18, 2004 4.941 4.941 4.708 4.770 175,753 -0.13(-2.67%)
Jun 17, 2004 4.809 4.972 4.708 4.901 173,558 +0.02(+0.46%)
Jun 16, 2004 4.817 4.933 4.724 4.879 178,852 +0.12(+2.61%)
Jun 15, 2004 4.670 4.801 4.654 4.755 130,427 +0.09(+1.99%)
Jun 14, 2004 4.646 4.786 4.646 4.662 96,980 -0.02(-0.50%)
Jun 10, 2004 4.646 4.755 4.623 4.685 237,093 +0.08(+1.68%)
Jun 09, 2004 4.739 4.739 4.592 4.608 263,307 -0.14(-2.92%)
Jun 08, 2004 4.855 4.886 4.654 4.746 123,453 -0.09(-1.94%)
Jun 07, 2004 4.817 4.917 4.786 4.840 155,091 +0.02(+0.48%)
Jun 04, 2004 4.809 4.948 4.786 4.817 147,472 -0.02(-0.48%)
Jun 03, 2004 4.925 4.979 4.778 4.840 109,377 -0.19(-3.85%)
Jun 02, 2004 4.917 5.103 4.739 5.033 242,258 +0.19(+3.83%)
Jun 01, 2004 4.840 5.041 4.817 4.848 154,446 -0.12(-2.36%)
May 28, 2004 4.879 5.026 4.817 4.965 103,437 +0.03(+0.64%)
May 27, 2004 5.111 5.235 4.855 4.933 308,892 -0.18(-3.48%)
May 26, 2004 5.204 5.320 5.111 5.111 273,122 -0.13(-2.51%)
May 25, 2004 5.390 5.390 5.212 5.243 103,308 -0.12(-2.31%)
May 24, 2004 5.212 5.483 5.064 5.366 167,747 +0.17(+3.28%)
May 21, 2004 4.941 5.204 4.879 5.196 145,019 +0.12(+2.44%)
May 20, 2004 4.530 5.335 4.491 5.072 680,674 +0.50(+11.02%)
May 19, 2004 4.863 4.879 4.569 4.569 408,972 -0.22(-4.68%)
May 18, 2004 4.770 4.948 4.762 4.793 363,517 +0.01(+0.16%)
May 17, 2004 5.026 5.026 4.739 4.786 470,828 -0.25(-4.92%)
May 14, 2004 5.188 5.212 4.941 5.033 419,303 -0.12(-2.26%)
May 13, 2004 5.188 5.235 5.088 5.150 145,794 -0.12(-2.21%)
May 12, 2004 5.413 5.498 5.002 5.266 435,316 -0.12(-2.16%)
May 11, 2004 5.274 5.444 5.274 5.382 192,928 +0.07(+1.31%)
May 10, 2004 5.328 5.475 5.243 5.312 271,959 -0.07(-1.30%)
May 07, 2004 5.614 5.661 5.382 5.382 206,229 -0.27(-4.79%)
May 06, 2004 5.603 5.692 5.568 5.653 161,032 +0.04(+0.69%)
May 05, 2004 5.653 5.653 5.576 5.614 192,024 -0.02(-0.41%)
May 04, 2004 5.630 5.661 5.545 5.637 317,157 +0.03(+0.55%)
May 03, 2004 5.653 5.730 5.576 5.607 395,542 -0.01(-0.14%)
Apr 30, 2004 5.583 5.715 5.529 5.614 322,968 +0.02(+0.42%)
Apr 29, 2004 5.707 5.808 5.459 5.591 372,685 +0.02(+0.28%)
Apr 28, 2004 5.699 6.032 5.568 5.576 622,304 -0.04(-0.69%)
Apr 27, 2004 5.498 5.614 5.483 5.614 326,196 +0.12(+2.11%)
Apr 26, 2004 5.545 5.614 5.490 5.498 410,135 -0.05(-0.84%)
Apr 23, 2004 5.537 5.599 5.490 5.545 157,803 +0.09(+1.56%)
Apr 22, 2004 5.467 5.529 5.413 5.459 330,329 +0.03(+0.57%)
Apr 21, 2004 5.359 5.514 5.359 5.428 548,439 +0.09(+1.74%)
Apr 20, 2004 5.607 5.614 5.320 5.335 572,975 -0.19(-3.50%)
Apr 19, 2004 5.436 5.614 5.335 5.529 238,126 +0.09(+1.71%)
Apr 16, 2004 5.312 5.552 5.243 5.436 561,740 +0.12(+2.18%)
Apr 15, 2004 5.684 5.761 5.072 5.320 1,317,184 -0.37(-6.53%)
Apr 14, 2004 5.839 6.032 5.692 5.692 361,450 -0.31(-5.16%)
Apr 13, 2004 6.001 6.125 5.839 6.001 312,766 -0.05(-0.77%)
Apr 12, 2004 6.001 6.141 5.885 6.048 184,018 +0.04(+0.64%)
Apr 08, 2004 6.203 6.350 5.939 6.009 257,367 -0.18(-2.88%)
Apr 07, 2004 5.885 6.257 5.769 6.187 583,176 +0.29(+4.86%)
Apr 06, 2004 6.265 6.272 5.754 5.901 967,226 -0.19(-3.18%)
Apr 05, 2004 6.404 6.543 6.079 6.094 2,220,875 -0.12(-1.87%)
Apr 02, 2004 5.885 6.342 5.878 6.211 1,823,267 +0.28(+4.70%)
Apr 01, 2004 5.963 6.006 5.831 5.932 348,795 -0.05(-0.78%)
Mar 31, 2004 5.963 6.009 5.924 5.978 321,031 -0.05(-0.90%)
Mar 30, 2004 6.087 6.125 5.924 6.032 467,471 -0.05(-0.76%)
Mar 29, 2004 5.761 6.133 5.730 6.079 728,841 +0.31(+5.37%)
Mar 26, 2004 5.785 5.800 5.645 5.769 133,913 +0.02(+0.27%)
Mar 25, 2004 5.599 5.808 5.591 5.754 154,962 +0.18(+3.19%)
Mar 24, 2004 5.374 5.653 5.351 5.576 338,464 +0.08(+1.41%)
Mar 23, 2004 5.622 5.645 5.490 5.498 756,476 -0.15(-2.74%)
Mar 22, 2004 5.622 5.847 5.607 5.653 437,899 -0.08(-1.35%)
Mar 19, 2004 5.769 5.808 5.637 5.730 293,525 -0.09(-1.60%)
Mar 18, 2004 5.653 5.839 5.637 5.823 111,314 +0.08(+1.35%)
Mar 17, 2004 5.738 5.862 5.661 5.746 509,440 +0.08(+1.37%)
Mar 16, 2004 5.661 5.909 5.614 5.668 221,338 -0.01(-0.14%)
Mar 15, 2004 5.668 5.785 5.428 5.676 225,858 +0.05(+0.83%)
Mar 12, 2004 5.545 5.692 5.444 5.630 136,238 -0.02(-0.41%)
Mar 11, 2004 5.498 5.715 5.382 5.653 264,857 +0.18(+3.25%)
Mar 10, 2004 5.668 5.978 5.452 5.475 365,583 -0.29(-4.97%)
Mar 09, 2004 5.800 5.963 5.583 5.761 139,466 -0.16(-2.75%)
Mar 08, 2004 5.978 6.180 5.924 5.924 214,494 -0.05(-0.78%)
Mar 05, 2004 5.800 6.087 5.738 5.970 316,511 +0.16(+2.80%)
Mar 04, 2004 5.769 5.878 5.653 5.808 453,137 +0.07(+1.21%)
Mar 03, 2004 5.672 5.838 5.545 5.738 150,055 +0.09(+1.51%)
Mar 02, 2004 5.730 5.730 5.537 5.653 287,456 -0.08(-1.35%)
Mar 01, 2004 5.835 5.909 5.630 5.730 308,892 -0.18(-3.01%)
Feb 27, 2004 5.870 5.970 5.761 5.909 277,125 +0.18(+3.11%)
Feb 26, 2004 5.994 6.001 5.630 5.730 316,511 -0.22(-3.77%)
Feb 25, 2004 5.428 6.141 5.428 5.955 1,486,739 +0.46(+8.46%)
Feb 24, 2004 5.517 5.537 5.304 5.490 1,291,357 -0.05(-0.84%)
Feb 23, 2004 5.715 5.715 5.452 5.537 397,996 -0.04(-0.69%)
Feb 20, 2004 5.614 5.668 5.428 5.576 247,424 +0.07(+1.27%)
Feb 19, 2004 5.622 5.622 5.452 5.506 232,056 -0.11(-1.93%)
Feb 18, 2004 5.413 5.630 5.266 5.614 326,971 +0.16(+2.98%)
Feb 17, 2004 5.250 5.483 5.250 5.452 147,085 +0.19(+3.53%)
Feb 13, 2004 5.351 5.413 5.235 5.266 123,324 -0.08(-1.51%)
Feb 12, 2004 5.359 5.560 5.343 5.346 581,368 -0.03(-0.52%)
Feb 11, 2004 4.801 5.498 4.693 5.374 905,886 -0.05(-1.00%)
Feb 10, 2004 5.080 5.692 5.033 5.428 1,622,202 +0.37(+7.35%)
Feb 09, 2004 4.902 5.119 4.902 5.057 84,713 +0.15(+3.16%)
Feb 06, 2004 4.786 4.987 4.739 4.902 116,480 +0.11(+2.26%)
Feb 05, 2004 4.700 4.933 4.553 4.793 101,500 -0.05(-0.96%)
Feb 04, 2004 4.917 5.049 4.755 4.840 142,049 -0.02(-0.48%)
Feb 03, 2004 5.266 5.271 4.863 4.863 146,956 -0.39(-7.47%)
Feb 02, 2004 5.080 5.256 4.979 5.256 186,084 +0.21(+4.25%)
Jan 30, 2004 5.041 5.181 4.941 5.041 71,670 -0.06(-1.18%)
Jan 29, 2004 5.173 5.173 4.762 5.102 178,465 -0.09(-1.67%)
Jan 28, 2004 5.289 5.304 5.150 5.188 77,352 -0.03(-0.59%)
Jan 27, 2004 5.266 5.343 5.219 5.219 98,659 -0.05(-1.03%)
Jan 26, 2004 5.405 5.413 5.227 5.274 92,073 -0.11(-2.01%)
Jan 23, 2004 5.343 5.421 4.964 5.382 215,269 +0.07(+1.31%)
Jan 22, 2004 5.243 5.366 5.173 5.312 239,159 +0.07(+1.33%)
Jan 21, 2004 5.312 5.421 5.243 5.243 140,628 -0.16(-3.01%)
Jan 20, 2004 5.366 5.421 5.173 5.405 219,659 +0.01(+0.14%)
Jan 16, 2004 4.933 5.405 4.894 5.397 402,515 +0.49(+9.94%)
Jan 15, 2004 4.716 5.150 4.716 4.910 319,647 +0.03(+0.67%)
Jan 14, 2004 4.933 5.072 4.724 4.877 187,170 -0.06(-1.13%)
Jan 13, 2004 4.871 5.064 4.793 4.933 299,685 -0.10(-2.00%)
Jan 12, 2004 4.762 5.041 4.553 5.033 384,724 +0.24(+5.01%)
Jan 09, 2004 4.840 5.024 4.716 4.793 251,522 -0.10(-2.06%)
Jan 08, 2004 4.871 4.979 4.724 4.894 233,069 +0.00(+0.00%)
Jan 07, 2004 4.708 5.057 4.677 4.894 854,466 +0.17(+3.61%)
Jan 06, 2004 4.708 4.762 4.646 4.724 642,708 -0.04(-0.81%)
Jan 05, 2004 4.398 4.762 4.259 4.762 345,825 +0.43(+10.02%)
Jan 02, 2004 4.290 4.623 4.259 4.329 186,730 +0.03(+0.72%)
Dec 31, 2003 4.491 4.499 4.298 4.298 356,672 -0.26(-5.61%)
Dec 30, 2003 4.577 4.639 4.491 4.553 149,541 -0.05(-1.18%)
Dec 29, 2003 4.801 4.809 4.507 4.608 326,251 -0.19(-4.03%)
Dec 26, 2003 4.708 4.801 4.662 4.801 506,803 +0.09(+1.81%)
Dec 24, 2003 4.453 4.724 4.313 4.716 234,416 +0.26(+5.91%)
Dec 23, 2003 4.259 4.453 4.259 4.453 163,951 +0.12(+2.86%)
Dec 22, 2003 3.965 4.329 3.965 4.329 441,890 +0.37(+9.39%)
Dec 19, 2003 4.306 4.337 3.911 3.957 244,226 -0.38(-8.75%)
Dec 18, 2003 4.313 4.352 4.213 4.337 59,008 -0.08(-1.75%)
Dec 17, 2003 4.290 4.445 4.174 4.414 217,035 +0.14(+3.26%)
Dec 16, 2003 4.259 4.275 4.050 4.275 178,084 +0.08(+1.84%)
Dec 15, 2003 4.639 4.724 4.158 4.197 295,028 -0.33(-7.19%)
Dec 12, 2003 4.414 4.600 4.306 4.522 195,804 +0.16(+3.73%)
Dec 11, 2003 4.251 4.383 4.143 4.360 116,092 -0.02(-0.35%)
Dec 10, 2003 4.228 4.375 4.197 4.375 128,216 +0.01(+0.18%)
Dec 09, 2003 4.290 4.414 4.251 4.367 167,751 -0.03(-0.70%)
Dec 08, 2003 4.561 4.561 4.391 4.398 105,809 -0.14(-3.07%)
Dec 05, 2003 4.646 4.646 4.104 4.538 448,751 -0.12(-2.50%)
Dec 04, 2003 4.685 4.809 4.646 4.654 239,226 -0.10(-2.12%)
Dec 03, 2003 4.863 4.917 4.747 4.755 194,023 -0.10(-2.07%)
Dec 02, 2003 4.747 4.910 4.646 4.855 301,728 +0.10(+2.12%)
Dec 01, 2003 4.662 4.871 4.608 4.755 369,136 +0.12(+2.68%)
Nov 28, 2003 4.739 4.755 4.577 4.631 53,401 -0.09(-1.97%)
Nov 26, 2003 4.770 4.793 4.577 4.724 166,063 +0.01(+0.16%)
Nov 25, 2003 4.762 4.801 4.538 4.716 400,591 -0.02(-0.33%)
Nov 24, 2003 4.476 4.770 4.414 4.731 585,292 +0.28(+6.26%)
Nov 21, 2003 4.639 4.646 4.422 4.453 124,050 -0.19(-4.01%)
Nov 20, 2003 4.724 4.747 4.546 4.639 208,090 -0.10(-2.12%)
Nov 19, 2003 4.670 4.739 4.375 4.739 466,296 +0.09(+2.00%)
Nov 18, 2003 4.360 4.786 4.360 4.646 1,291,679 +0.30(+6.95%)
Nov 17, 2003 4.352 4.530 4.298 4.344 197,358 -0.06(-1.41%)
Nov 14, 2003 4.530 4.553 4.367 4.406 162,330 -0.09(-2.08%)
Nov 13, 2003 4.476 4.592 4.360 4.500 601,099 +0.02(+0.54%)
Nov 12, 2003 4.073 4.608 4.073 4.476 1,239,376 +0.37(+9.06%)
Nov 11, 2003 4.166 4.267 4.050 4.104 368,353 -0.15(-3.64%)
Nov 10, 2003 4.329 4.375 4.104 4.259 322,853 -0.06(-1.43%)
Nov 07, 2003 4.398 4.515 4.259 4.321 321,305 -0.13(-2.96%)
Nov 06, 2003 4.484 4.504 4.329 4.453 873,047 +0.03(+0.70%)
Nov 05, 2003 4.453 4.561 4.375 4.422 376,630 -0.12(-2.56%)
Nov 04, 2003 4.259 4.569 4.104 4.538 1,143,540 +0.28(+6.55%)
Nov 03, 2003 4.081 4.375 3.911 4.259 673,761 +0.22(+5.57%)
Oct 31, 2003 4.189 4.228 4.004 4.035 773,925 -0.07(-1.70%)
Oct 30, 2003 3.911 4.220 3.957 4.104 1,068,542 +0.19(+4.93%)
Oct 29, 2003 4.019 4.058 3.794 3.911 958,793 +0.39(+11.01%)
Oct 28, 2003 3.485 3.523 3.361 3.523 321,896 +0.08(+2.25%)
Oct 27, 2003 3.407 3.477 3.291 3.446 105,116 +0.12(+3.49%)
Oct 24, 2003 3.384 3.407 3.252 3.330 188,925 -0.12(-3.37%)
Oct 23, 2003 3.524 3.601 3.407 3.446 175,753 -0.19(-5.12%)
Oct 22, 2003 3.756 3.763 3.523 3.632 139,595 -0.03(-0.85%)
Oct 21, 2003 3.593 3.756 3.593 3.663 221,475 +0.09(+2.38%)
Oct 20, 2003 3.733 3.733 3.562 3.578 90,127 -0.07(-1.91%)
Oct 17, 2003 3.794 3.794 3.508 3.647 230,362 -0.09(-2.28%)
Oct 16, 2003 3.454 3.942 3.570 3.733 719,230 +0.28(+8.07%)
Oct 15, 2003 3.423 3.562 3.252 3.454 709,426 -0.03(-0.89%)
Oct 14, 2003 3.028 3.717 3.020 3.485 1,133,462 +0.46(+15.38%)
Oct 13, 2003 2.981 3.036 2.754 3.020 320,321 +0.05(+1.83%)
Oct 10, 2003 2.625 2.966 2.602 2.966 520,486 +0.37(+14.33%)
Oct 09, 2003 2.586 2.594 2.509 2.594 167,893 +0.05(+1.82%)
Oct 08, 2003 2.633 2.633 2.486 2.548 104,864 -0.03(-1.20%)
Oct 07, 2003 2.641 2.642 2.532 2.579 128,102 -0.06(-2.35%)
Oct 06, 2003 2.741 2.749 2.641 2.641 58,885 -0.11(-3.94%)
Oct 03, 2003 2.687 2.819 2.641 2.749 181,985 +0.06(+2.31%)
Oct 02, 2003 2.424 2.695 2.404 2.687 131,460 +0.24(+9.81%)
Oct 01, 2003 2.455 2.631 2.439 2.447 492,896 -0.04(-1.56%)
Sep 30, 2003 2.602 2.633 2.447 2.486 203,298 -0.11(-4.18%)
Sep 29, 2003 2.555 2.749 2.555 2.594 50,118 -0.02(-0.59%)
Sep 26, 2003 2.672 2.672 2.555 2.610 103,825 -0.06(-2.32%)
Sep 25, 2003 2.819 2.819 2.648 2.672 113,157 -0.14(-4.96%)
Sep 24, 2003 2.958 2.958 2.958 2.811 75,983 -0.05(-1.89%)
Sep 23, 2003 2.865 2.966 2.788 2.865 81,568 +0.04(+1.37%)
Sep 22, 2003 2.912 2.974 2.788 2.826 103,974 -0.12(-3.95%)
Sep 19, 2003 2.958 2.989 2.943 2.943 28,668 -0.05(-1.81%)
Sep 18, 2003 3.059 3.105 2.981 2.997 79,333 -0.06(-2.03%)
Sep 17, 2003 2.881 3.074 2.842 3.059 32,154 -0.04(-1.25%)
Sep 16, 2003 3.043 3.098 3.020 3.098 68,326 +0.05(+1.52%)
Sep 15, 2003 3.121 3.121 3.020 3.051 228,699 -0.05(-1.50%)
Sep 12, 2003 3.020 3.121 2.943 3.098 231,152 +0.08(+2.56%)
Sep 11, 2003 2.912 3.098 2.912 3.020 141,661 +0.08(+2.63%)
Sep 10, 2003 2.857 3.012 2.850 2.943 212,169 +0.09(+3.26%)
Sep 09, 2003 2.935 2.943 2.826 2.850 126,552 -0.10(-3.41%)
Sep 08, 2003 3.067 3.098 2.904 2.950 138,950 -0.03(-1.04%)
Sep 05, 2003 2.912 3.059 2.888 2.981 207,133 +0.12(+4.34%)
Sep 04, 2003 2.780 2.943 2.726 2.857 246,390 +0.02(+0.82%)
Sep 03, 2003 2.826 2.943 2.718 2.834 281,644 +0.01(+0.27%)
Sep 02, 2003 2.710 2.896 2.625 2.826 326,067 +0.12(+4.29%)
Aug 29, 2003 2.555 2.710 2.555 2.710 102,017 +0.19(+7.69%)
Aug 28, 2003 2.478 2.571 2.478 2.517 81,355 +0.04(+1.50%)
Aug 27, 2003 2.486 2.540 2.478 2.480 31,896 -0.04(-1.78%)
Aug 26, 2003 2.424 2.555 2.424 2.524 34,995 +0.05(+1.88%)
Aug 25, 2003 2.517 2.548 2.439 2.478 130,943 -0.00(-0.03%)
Aug 22, 2003 2.408 2.555 2.408 2.479 107,828 +0.02(+0.66%)
Aug 21, 2003 2.432 2.524 2.416 2.463 81,613 +0.04(+1.57%)
Aug 20, 2003 2.432 2.455 2.346 2.425 130,039 +0.05(+1.99%)
Aug 19, 2003 2.478 2.563 2.362 2.377 346,729 -0.10(-4.06%)
Aug 18, 2003 2.555 2.586 2.393 2.478 194,607 -0.10(-3.76%)
Aug 15, 2003 2.594 2.594 2.555 2.575 21,565 -0.03(-1.04%)
Aug 14, 2003 2.633 2.633 2.571 2.602 106,666 -0.02(-0.59%)
Aug 13, 2003 2.695 2.788 2.579 2.617 389,344 -0.04(-1.46%)
Aug 12, 2003 2.385 2.672 2.385 2.656 524,420 +0.19(+7.86%)
Aug 11, 2003 2.323 2.478 2.298 2.463 102,921 +0.14(+6.00%)
Aug 08, 2003 2.222 2.362 2.222 2.323 73,349 +0.08(+3.45%)
Aug 07, 2003 2.478 2.478 2.246 2.246 81,097 -0.19(-7.94%)
Aug 06, 2003 2.331 2.439 2.331 2.439 55,011 +0.08(+3.28%)
Aug 05, 2003 2.532 2.532 2.339 2.362 215,398 -0.09(-3.79%)
Aug 04, 2003 2.439 2.517 2.238 2.455 103,050 -0.02(-0.63%)
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.