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

Hackett Grp Inc (NQ: HCKT )

21.61 +0.12 (+0.58%)
Streaming Delayed Price Updated: 12:32 PM EDT, Jun 26, 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 3.405 3.629 3.321 3.575 256,084 +0.26(+7.91%)
Jul 29, 2004 3.444 3.444 3.282 3.313 480,498 -0.06(-1.83%)
Jul 28, 2004 3.536 3.621 3.159 3.375 826,010 -0.21(-5.81%)
Jul 27, 2004 3.429 3.698 3.359 3.583 272,438 +0.22(+6.41%)
Jul 26, 2004 3.621 3.637 3.367 3.367 236,225 -0.25(-7.02%)
Jul 23, 2004 3.868 3.868 3.583 3.621 165,228 -0.15(-4.08%)
Jul 22, 2004 3.829 3.891 3.706 3.775 345,512 -0.08(-2.00%)
Jul 21, 2004 4.029 4.106 3.829 3.852 193,523 -0.12(-2.91%)
Jul 20, 2004 3.798 3.968 3.621 3.968 194,301 +0.35(+9.57%)
Jul 19, 2004 3.814 3.883 3.606 3.621 296,320 -0.23(-6.00%)
Jul 16, 2004 3.868 3.898 3.768 3.852 475,825 +0.04(+1.01%)
Jul 15, 2004 3.922 3.922 3.783 3.814 214,030 -0.04(-1.00%)
Jul 14, 2004 3.929 4.014 3.775 3.852 219,352 -0.13(-3.29%)
Jul 13, 2004 4.137 4.307 3.976 3.983 137,192 -0.29(-6.68%)
Jul 12, 2004 4.022 4.291 3.937 4.268 200,661 +0.21(+5.12%)
Jul 09, 2004 3.922 4.114 3.922 4.060 139,399 +0.05(+1.15%)
Jul 08, 2004 4.022 4.091 3.922 4.014 357,063 -0.05(-1.14%)
Jul 07, 2004 4.353 4.392 4.060 4.060 184,437 -0.26(-6.06%)
Jul 06, 2004 4.561 4.576 4.237 4.322 212,602 -0.12(-2.77%)
Jul 02, 2004 4.399 4.461 4.276 4.446 142,384 +0.13(+3.04%)
Jul 01, 2004 4.376 4.469 4.237 4.315 158,868 -0.10(-2.27%)
Jun 30, 2004 4.515 4.569 4.415 4.415 265,299 -0.08(-1.72%)
Jun 29, 2004 4.399 4.630 4.392 4.492 313,842 +0.02(+0.34%)
Jun 28, 2004 4.661 4.738 4.368 4.476 639,366 -0.09(-2.02%)
Jun 25, 2004 4.654 4.892 3.251 4.569 4,136,153 -0.07(-1.50%)
Jun 24, 2004 4.838 4.954 4.638 4.638 306,314 -0.30(-6.08%)
Jun 23, 2004 5.031 5.147 4.892 4.939 310,078 -0.20(-3.90%)
Jun 22, 2004 4.738 5.139 4.738 5.139 229,216 +0.32(+6.72%)
Jun 21, 2004 4.700 4.915 4.700 4.815 119,670 +0.07(+1.46%)
Jun 18, 2004 4.915 4.915 4.684 4.746 176,649 -0.13(-2.67%)
Jun 17, 2004 4.785 4.946 4.684 4.876 174,443 +0.02(+0.46%)
Jun 16, 2004 4.792 4.908 4.700 4.854 179,765 +0.12(+2.61%)
Jun 15, 2004 4.646 4.777 4.630 4.731 131,092 +0.09(+1.99%)
Jun 14, 2004 4.623 4.761 4.623 4.638 97,475 -0.02(-0.50%)
Jun 10, 2004 4.623 4.731 4.600 4.661 238,302 +0.08(+1.68%)
Jun 09, 2004 4.715 4.715 4.569 4.584 264,650 -0.14(-2.92%)
Jun 08, 2004 4.831 4.862 4.630 4.722 124,083 -0.09(-1.94%)
Jun 07, 2004 4.792 4.892 4.761 4.815 155,882 +0.02(+0.48%)
Jun 04, 2004 4.785 4.923 4.761 4.792 148,225 -0.02(-0.48%)
Jun 03, 2004 4.900 4.954 4.754 4.815 109,935 -0.19(-3.85%)
Jun 02, 2004 4.892 5.077 4.715 5.008 243,494 +0.18(+3.83%)
Jun 01, 2004 4.815 5.016 4.792 4.823 155,233 -0.12(-2.36%)
May 28, 2004 4.854 5.000 4.792 4.939 103,965 +0.03(+0.64%)
May 27, 2004 5.085 5.208 4.831 4.908 310,467 -0.18(-3.48%)
May 26, 2004 5.177 5.293 5.085 5.085 274,514 -0.13(-2.51%)
May 25, 2004 5.362 5.362 5.185 5.216 103,835 -0.12(-2.31%)
May 24, 2004 5.185 5.455 5.039 5.339 168,602 +0.17(+3.28%)
May 21, 2004 4.915 5.177 4.854 5.170 145,758 +0.12(+2.44%)
May 20, 2004 4.507 5.308 4.469 5.046 684,145 +0.50(+11.02%)
May 19, 2004 4.838 4.854 4.546 4.546 411,058 -0.22(-4.68%)
May 18, 2004 4.746 4.923 4.738 4.769 365,370 +0.01(+0.16%)
May 17, 2004 5.000 5.000 4.715 4.761 473,229 -0.25(-4.92%)
May 14, 2004 5.162 5.185 4.915 5.008 421,441 -0.12(-2.26%)
May 13, 2004 5.162 5.208 5.062 5.123 146,537 -0.12(-2.21%)
May 12, 2004 5.385 5.470 4.977 5.239 437,536 -0.12(-2.16%)
May 11, 2004 5.247 5.416 5.247 5.355 193,912 +0.07(+1.31%)
May 10, 2004 5.301 5.447 5.216 5.285 273,346 -0.07(-1.29%)
May 07, 2004 5.586 5.632 5.355 5.355 207,281 -0.27(-4.79%)
May 06, 2004 5.574 5.663 5.540 5.624 161,853 +0.04(+0.69%)
May 05, 2004 5.624 5.624 5.547 5.586 193,004 -0.02(-0.41%)
May 04, 2004 5.601 5.632 5.516 5.609 318,774 +0.03(+0.55%)
May 03, 2004 5.624 5.701 5.547 5.578 397,559 -0.01(-0.14%)
Apr 30, 2004 5.555 5.686 5.501 5.586 324,615 +0.02(+0.42%)
Apr 29, 2004 5.678 5.778 5.432 5.563 374,586 +0.02(+0.28%)
Apr 28, 2004 5.671 6.002 5.540 5.547 625,478 -0.04(-0.69%)
Apr 27, 2004 5.470 5.586 5.455 5.586 327,860 +0.12(+2.11%)
Apr 26, 2004 5.516 5.586 5.462 5.470 412,226 -0.05(-0.84%)
Apr 23, 2004 5.509 5.570 5.462 5.516 158,608 +0.08(+1.56%)
Apr 22, 2004 5.439 5.501 5.385 5.432 332,013 +0.03(+0.57%)
Apr 21, 2004 5.332 5.486 5.332 5.401 551,236 +0.09(+1.74%)
Apr 20, 2004 5.578 5.586 5.293 5.308 575,897 -0.19(-3.50%)
Apr 19, 2004 5.409 5.586 5.308 5.501 239,340 +0.09(+1.71%)
Apr 16, 2004 5.285 5.524 5.216 5.409 564,605 +0.12(+2.18%)
Apr 15, 2004 5.655 5.732 5.046 5.293 1,323,901 -0.37(-6.53%)
Apr 14, 2004 5.809 6.002 5.663 5.663 363,294 -0.31(-5.16%)
Apr 13, 2004 5.971 6.094 5.809 5.971 314,361 -0.05(-0.77%)
Apr 12, 2004 5.971 6.110 5.855 6.017 184,956 +0.04(+0.64%)
Apr 08, 2004 6.171 6.318 5.909 5.979 258,679 -0.18(-2.88%)
Apr 07, 2004 5.855 6.225 5.740 6.156 586,150 +0.29(+4.86%)
Apr 06, 2004 6.233 6.241 5.724 5.871 972,158 -0.19(-3.18%)
Apr 05, 2004 6.372 6.510 6.048 6.063 2,232,201 -0.12(-1.87%)
Apr 02, 2004 5.855 6.310 5.848 6.179 1,832,565 +0.28(+4.70%)
Apr 01, 2004 5.932 5.976 5.801 5.902 350,574 -0.05(-0.78%)
Mar 31, 2004 5.932 5.979 5.894 5.948 322,668 -0.05(-0.90%)
Mar 30, 2004 6.056 6.094 5.894 6.002 469,855 -0.05(-0.76%)
Mar 29, 2004 5.732 6.102 5.701 6.048 732,558 +0.31(+5.37%)
Mar 26, 2004 5.755 5.771 5.617 5.740 134,596 +0.02(+0.27%)
Mar 25, 2004 5.570 5.778 5.563 5.724 155,753 +0.18(+3.19%)
Mar 24, 2004 5.347 5.624 5.324 5.547 340,190 +0.08(+1.41%)
Mar 23, 2004 5.593 5.617 5.462 5.470 760,334 -0.15(-2.74%)
Mar 22, 2004 5.593 5.817 5.578 5.624 440,132 -0.08(-1.35%)
Mar 19, 2004 5.740 5.778 5.609 5.701 295,022 -0.09(-1.60%)
Mar 18, 2004 5.624 5.809 5.609 5.794 111,882 +0.08(+1.35%)
Mar 17, 2004 5.709 5.832 5.632 5.717 512,038 +0.08(+1.37%)
Mar 16, 2004 5.632 5.879 5.586 5.640 222,467 -0.01(-0.14%)
Mar 15, 2004 5.640 5.755 5.401 5.647 227,010 +0.05(+0.83%)
Mar 12, 2004 5.516 5.663 5.416 5.601 136,932 -0.02(-0.41%)
Mar 11, 2004 5.470 5.686 5.355 5.624 266,208 +0.18(+3.25%)
Mar 10, 2004 5.640 5.948 5.424 5.447 367,447 -0.29(-4.97%)
Mar 09, 2004 5.771 5.932 5.555 5.732 140,177 -0.16(-2.75%)
Mar 08, 2004 5.948 6.148 5.894 5.894 215,588 -0.05(-0.78%)
Mar 05, 2004 5.771 6.056 5.709 5.940 318,125 +0.16(+2.80%)
Mar 04, 2004 5.740 5.848 5.624 5.778 455,448 +0.07(+1.21%)
Mar 03, 2004 5.644 5.808 5.516 5.709 150,820 +0.08(+1.51%)
Mar 02, 2004 5.701 5.701 5.509 5.624 288,922 -0.08(-1.35%)
Mar 01, 2004 5.805 5.879 5.601 5.701 310,467 -0.18(-3.01%)
Feb 27, 2004 5.840 5.940 5.732 5.879 278,538 +0.18(+3.11%)
Feb 26, 2004 5.963 5.971 5.601 5.701 318,125 -0.22(-3.77%)
Feb 25, 2004 5.401 6.110 5.401 5.925 1,494,321 +0.46(+8.46%)
Feb 24, 2004 5.489 5.509 5.278 5.462 1,297,942 -0.05(-0.84%)
Feb 23, 2004 5.686 5.686 5.424 5.509 400,025 -0.04(-0.69%)
Feb 20, 2004 5.586 5.640 5.401 5.547 248,685 +0.07(+1.27%)
Feb 19, 2004 5.593 5.593 5.424 5.478 233,240 -0.11(-1.93%)
Feb 18, 2004 5.385 5.601 5.239 5.586 328,639 +0.16(+2.98%)
Feb 17, 2004 5.224 5.455 5.224 5.424 147,835 +0.18(+3.53%)
Feb 13, 2004 5.324 5.385 5.208 5.239 123,953 -0.08(-1.51%)
Feb 12, 2004 5.332 5.532 5.316 5.319 584,333 -0.03(-0.52%)
Feb 11, 2004 4.777 5.470 4.669 5.347 910,506 -0.05(-1.00%)
Feb 10, 2004 5.054 5.664 5.008 5.401 1,630,475 +0.37(+7.35%)
Feb 09, 2004 4.877 5.093 4.877 5.031 85,145 +0.15(+3.16%)
Feb 06, 2004 4.761 4.962 4.715 4.877 117,074 +0.11(+2.26%)
Feb 05, 2004 4.677 4.908 4.530 4.769 102,018 -0.05(-0.96%)
Feb 04, 2004 4.892 5.023 4.731 4.815 142,773 -0.02(-0.48%)
Feb 03, 2004 5.239 5.244 4.838 4.838 147,705 -0.39(-7.47%)
Feb 02, 2004 5.054 5.229 4.954 5.229 187,033 +0.21(+4.26%)
Jan 30, 2004 5.016 5.154 4.915 5.016 72,035 -0.06(-1.18%)
Jan 29, 2004 5.147 5.147 4.738 5.076 179,375 -0.09(-1.67%)
Jan 28, 2004 5.262 5.278 5.123 5.162 77,746 -0.03(-0.59%)
Jan 27, 2004 5.239 5.316 5.193 5.193 99,162 -0.05(-1.03%)
Jan 26, 2004 5.378 5.385 5.201 5.247 92,543 -0.11(-2.01%)
Jan 23, 2004 5.316 5.393 4.939 5.355 216,367 +0.07(+1.31%)
Jan 22, 2004 5.216 5.339 5.147 5.285 240,378 +0.07(+1.33%)
Jan 21, 2004 5.285 5.393 5.216 5.216 141,345 -0.16(-3.01%)
Jan 20, 2004 5.339 5.393 5.147 5.378 220,780 +0.01(+0.14%)
Jan 16, 2004 4.908 5.378 4.869 5.370 404,568 +0.49(+9.94%)
Jan 15, 2004 4.692 5.123 4.692 4.885 321,277 +0.03(+0.67%)
Jan 14, 2004 4.908 5.046 4.700 4.852 188,125 -0.06(-1.13%)
Jan 13, 2004 4.846 5.039 4.769 4.908 301,213 -0.10(-2.00%)
Jan 12, 2004 4.738 5.016 4.530 5.008 386,686 +0.24(+5.01%)
Jan 09, 2004 4.815 4.999 4.692 4.769 252,805 -0.10(-2.06%)
Jan 08, 2004 4.846 4.954 4.700 4.869 234,257 +0.00(+0.00%)
Jan 07, 2004 4.684 5.031 4.654 4.869 858,823 +0.17(+3.61%)
Jan 06, 2004 4.684 4.738 4.623 4.700 645,985 -0.04(-0.81%)
Jan 05, 2004 4.376 4.738 4.237 4.738 347,589 +0.43(+10.02%)
Jan 02, 2004 4.268 4.600 4.237 4.307 187,682 +0.03(+0.72%)
Dec 31, 2003 4.469 4.476 4.276 4.276 358,491 -0.25(-5.61%)
Dec 30, 2003 4.553 4.615 4.469 4.530 150,304 -0.05(-1.18%)
Dec 29, 2003 4.777 4.785 4.484 4.584 327,914 -0.19(-4.03%)
Dec 26, 2003 4.684 4.777 4.638 4.777 509,387 +0.08(+1.81%)
Dec 24, 2003 4.430 4.700 4.291 4.692 235,611 +0.26(+5.91%)
Dec 23, 2003 4.237 4.430 4.237 4.430 164,788 +0.12(+2.86%)
Dec 22, 2003 3.945 4.307 3.945 4.307 444,144 +0.37(+9.39%)
Dec 19, 2003 4.284 4.315 3.891 3.937 245,472 -0.38(-8.75%)
Dec 18, 2003 4.291 4.330 4.191 4.315 59,309 -0.08(-1.75%)
Dec 17, 2003 4.268 4.422 4.153 4.392 218,142 +0.14(+3.26%)
Dec 16, 2003 4.237 4.253 4.029 4.253 178,992 +0.08(+1.84%)
Dec 15, 2003 4.615 4.700 4.137 4.176 296,533 -0.32(-7.19%)
Dec 12, 2003 4.392 4.576 4.284 4.499 196,803 +0.16(+3.73%)
Dec 11, 2003 4.230 4.361 4.122 4.338 116,685 -0.02(-0.35%)
Dec 10, 2003 4.207 4.353 4.176 4.353 128,870 +0.01(+0.18%)
Dec 09, 2003 4.268 4.392 4.230 4.345 168,606 -0.03(-0.70%)
Dec 08, 2003 4.538 4.538 4.368 4.376 106,349 -0.14(-3.07%)
Dec 05, 2003 4.623 4.623 4.083 4.515 451,040 -0.12(-2.50%)
Dec 04, 2003 4.661 4.785 4.623 4.630 240,446 -0.10(-2.12%)
Dec 03, 2003 4.838 4.892 4.723 4.731 195,013 -0.10(-2.07%)
Dec 02, 2003 4.723 4.885 4.623 4.831 303,266 +0.10(+2.12%)
Dec 01, 2003 4.638 4.846 4.584 4.731 371,019 +0.12(+2.68%)
Nov 28, 2003 4.715 4.731 4.553 4.607 53,673 -0.09(-1.97%)
Nov 26, 2003 4.746 4.769 4.553 4.700 166,910 +0.01(+0.16%)
Nov 25, 2003 4.738 4.777 4.515 4.692 402,634 -0.02(-0.33%)
Nov 24, 2003 4.453 4.746 4.392 4.707 588,276 +0.28(+6.26%)
Nov 21, 2003 4.615 4.623 4.399 4.430 124,682 -0.18(-4.01%)
Nov 20, 2003 4.700 4.723 4.523 4.615 209,151 -0.10(-2.12%)
Nov 19, 2003 4.646 4.715 4.353 4.715 468,674 +0.09(+2.00%)
Nov 18, 2003 4.338 4.761 4.338 4.623 1,298,267 +0.30(+6.95%)
Nov 17, 2003 4.330 4.507 4.276 4.322 198,364 -0.06(-1.41%)
Nov 14, 2003 4.507 4.530 4.345 4.384 163,157 -0.09(-2.08%)
Nov 13, 2003 4.453 4.569 4.338 4.477 604,164 +0.02(+0.54%)
Nov 12, 2003 4.053 4.584 4.053 4.453 1,245,696 +0.37(+9.06%)
Nov 11, 2003 4.145 4.245 4.029 4.083 370,231 -0.15(-3.64%)
Nov 10, 2003 4.307 4.353 4.083 4.237 324,499 -0.06(-1.43%)
Nov 07, 2003 4.376 4.492 4.237 4.299 322,943 -0.13(-2.96%)
Nov 06, 2003 4.461 4.481 4.307 4.430 877,499 +0.03(+0.70%)
Nov 05, 2003 4.430 4.538 4.353 4.399 378,551 -0.12(-2.56%)
Nov 04, 2003 4.237 4.546 4.083 4.515 1,149,372 +0.28(+6.55%)
Nov 03, 2003 4.060 4.353 3.891 4.237 677,197 +0.22(+5.57%)
Oct 31, 2003 4.168 4.207 3.983 4.014 777,872 -0.07(-1.70%)
Oct 30, 2003 3.892 4.199 3.937 4.083 1,073,991 +0.19(+4.93%)
Oct 29, 2003 3.999 4.037 3.775 3.892 963,683 +0.39(+11.01%)
Oct 28, 2003 3.467 3.506 3.344 3.506 323,538 +0.08(+2.25%)
Oct 27, 2003 3.390 3.459 3.274 3.429 105,652 +0.12(+3.49%)
Oct 24, 2003 3.367 3.390 3.236 3.313 189,888 -0.12(-3.37%)
Oct 23, 2003 3.506 3.583 3.390 3.429 176,649 -0.18(-5.12%)
Oct 22, 2003 3.737 3.744 3.506 3.613 140,307 -0.03(-0.85%)
Oct 21, 2003 3.575 3.737 3.575 3.644 222,604 +0.08(+2.38%)
Oct 20, 2003 3.714 3.714 3.544 3.559 90,587 -0.07(-1.91%)
Oct 17, 2003 3.775 3.775 3.490 3.629 231,537 -0.08(-2.28%)
Oct 16, 2003 3.436 3.922 3.552 3.714 722,898 +0.28(+8.07%)
Oct 15, 2003 3.405 3.544 3.236 3.436 713,044 -0.03(-0.89%)
Oct 14, 2003 3.012 3.698 3.005 3.467 1,139,243 +0.46(+15.38%)
Oct 13, 2003 2.966 3.020 2.740 3.005 321,954 +0.05(+1.83%)
Oct 10, 2003 2.612 2.951 2.589 2.951 523,140 +0.37(+14.33%)
Oct 09, 2003 2.573 2.581 2.496 2.581 168,749 +0.05(+1.82%)
Oct 08, 2003 2.620 2.620 2.473 2.535 105,399 -0.03(-1.20%)
Oct 07, 2003 2.627 2.629 2.519 2.566 128,755 -0.06(-2.35%)
Oct 06, 2003 2.727 2.735 2.627 2.627 59,186 -0.11(-3.94%)
Oct 03, 2003 2.673 2.804 2.627 2.735 182,913 +0.06(+2.31%)
Oct 02, 2003 2.412 2.681 2.391 2.673 132,130 +0.24(+9.81%)
Oct 01, 2003 2.442 2.618 2.427 2.435 495,410 -0.04(-1.56%)
Sep 30, 2003 2.589 2.620 2.435 2.473 204,335 -0.11(-4.18%)
Sep 29, 2003 2.542 2.735 2.542 2.581 50,374 -0.02(-0.59%)
Sep 26, 2003 2.658 2.658 2.542 2.596 104,354 -0.06(-2.32%)
Sep 25, 2003 2.804 2.804 2.635 2.658 113,734 -0.14(-4.96%)
Sep 24, 2003 2.943 2.943 2.943 2.797 76,370 -0.05(-1.89%)
Sep 23, 2003 2.851 2.951 2.774 2.851 81,984 +0.04(+1.37%)
Sep 22, 2003 2.897 2.959 2.774 2.812 104,505 -0.12(-3.95%)
Sep 19, 2003 2.943 2.974 2.928 2.928 28,814 -0.05(-1.81%)
Sep 18, 2003 3.043 3.090 2.966 2.982 79,737 -0.06(-2.03%)
Sep 17, 2003 2.866 3.059 2.828 3.043 32,318 -0.04(-1.25%)
Sep 16, 2003 3.028 3.082 3.005 3.082 68,675 +0.05(+1.52%)
Sep 15, 2003 3.105 3.105 3.005 3.036 229,865 -0.05(-1.50%)
Sep 12, 2003 3.005 3.105 2.928 3.082 232,331 +0.08(+2.56%)
Sep 11, 2003 2.897 3.082 2.897 3.005 142,384 +0.08(+2.63%)
Sep 10, 2003 2.843 2.997 2.835 2.928 213,251 +0.09(+3.26%)
Sep 09, 2003 2.920 2.928 2.812 2.835 127,198 -0.10(-3.41%)
Sep 08, 2003 3.051 3.082 2.889 2.935 139,658 -0.03(-1.04%)
Sep 05, 2003 2.897 3.043 2.874 2.966 208,189 +0.12(+4.34%)
Sep 04, 2003 2.766 2.928 2.712 2.843 247,647 +0.02(+0.82%)
Sep 03, 2003 2.812 2.928 2.704 2.820 283,081 +0.01(+0.27%)
Sep 02, 2003 2.697 2.881 2.612 2.812 327,730 +0.12(+4.29%)
Aug 29, 2003 2.542 2.697 2.542 2.697 102,537 +0.19(+7.69%)
Aug 28, 2003 2.465 2.558 2.465 2.504 81,770 +0.04(+1.50%)
Aug 27, 2003 2.473 2.527 2.465 2.467 32,059 -0.04(-1.78%)
Aug 26, 2003 2.412 2.542 2.412 2.512 35,174 +0.05(+1.88%)
Aug 25, 2003 2.504 2.535 2.427 2.465 131,611 -0.00(-0.03%)
Aug 22, 2003 2.396 2.542 2.396 2.466 108,378 +0.02(+0.66%)
Aug 21, 2003 2.419 2.512 2.404 2.450 82,029 +0.04(+1.56%)
Aug 20, 2003 2.419 2.442 2.334 2.412 130,702 +0.05(+1.99%)
Aug 19, 2003 2.465 2.550 2.350 2.365 348,497 -0.10(-4.06%)
Aug 18, 2003 2.542 2.573 2.381 2.465 195,599 -0.10(-3.76%)
Aug 15, 2003 2.581 2.581 2.542 2.562 21,675 -0.03(-1.04%)
Aug 14, 2003 2.620 2.620 2.558 2.589 107,210 -0.02(-0.59%)
Aug 13, 2003 2.681 2.774 2.566 2.604 391,329 -0.04(-1.46%)
Aug 12, 2003 2.373 2.658 2.373 2.643 527,094 +0.19(+7.86%)
Aug 11, 2003 2.311 2.465 2.287 2.450 103,446 +0.14(+6.00%)
Aug 08, 2003 2.211 2.350 2.211 2.311 73,723 +0.08(+3.45%)
Aug 07, 2003 2.465 2.465 2.234 2.234 81,510 -0.19(-7.94%)
Aug 06, 2003 2.319 2.427 2.319 2.427 55,292 +0.08(+3.28%)
Aug 05, 2003 2.519 2.519 2.327 2.350 216,496 -0.09(-3.79%)
Aug 04, 2003 2.427 2.504 2.227 2.442 103,575 -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.