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

Omnova Solutions Inc (NY: OMN )

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 (%)
Sep 30, 2004 6.110 6.150 6.000 6.030 66,200 -0.07(-1.15%)
Sep 29, 2004 5.810 6.210 5.800 6.100 122,300 +0.29(+4.99%)
Sep 28, 2004 5.660 5.840 5.600 5.810 82,900 +0.21(+3.75%)
Sep 27, 2004 5.850 5.850 5.590 5.600 70,900 -0.28(-4.76%)
Sep 24, 2004 5.810 5.900 5.700 5.880 83,100 +0.12(+2.08%)
Sep 23, 2004 6.080 6.080 5.760 5.760 272,400 -0.31(-5.11%)
Sep 22, 2004 6.300 6.300 6.070 6.070 91,200 -0.18(-2.88%)
Sep 21, 2004 6.220 6.250 6.190 6.250 103,200 +0.05(+0.81%)
Sep 20, 2004 6.230 6.270 6.190 6.200 88,300 -0.08(-1.27%)
Sep 17, 2004 6.280 6.300 6.180 6.280 153,800 +0.03(+0.48%)
Sep 16, 2004 6.230 6.300 6.180 6.250 52,600 +0.03(+0.48%)
Sep 15, 2004 6.250 6.290 6.140 6.220 39,900 -0.07(-1.11%)
Sep 14, 2004 6.350 6.500 6.270 6.290 56,700 +0.04(+0.64%)
Sep 13, 2004 6.200 6.250 6.150 6.250 47,900 +0.00(+0.00%)
Sep 10, 2004 6.200 6.250 6.110 6.250 39,000 -0.05(-0.79%)
Sep 09, 2004 6.100 6.300 6.090 6.300 103,200 +0.25(+4.13%)
Sep 08, 2004 6.260 6.400 6.050 6.050 110,100 -0.31(-4.87%)
Sep 07, 2004 6.280 6.790 6.280 6.360 135,300 +0.18(+2.91%)
Sep 03, 2004 6.100 6.530 6.100 6.180 77,900 -0.02(-0.32%)
Sep 02, 2004 5.900 6.260 5.820 6.200 54,000 +0.20(+3.33%)
Sep 01, 2004 5.950 6.150 5.950 6.000 129,000 +0.11(+1.87%)
Aug 31, 2004 6.050 6.070 5.770 5.890 32,600 -0.06(-1.01%)
Aug 30, 2004 5.940 6.100 5.860 5.950 51,800 -0.09(-1.49%)
Aug 27, 2004 6.060 6.210 5.980 6.040 63,300 +0.04(+0.67%)
Aug 26, 2004 6.100 6.250 5.850 6.000 92,500 -0.15(-2.44%)
Aug 25, 2004 6.000 6.180 6.000 6.150 46,900 +0.10(+1.65%)
Aug 24, 2004 6.160 6.230 5.900 6.050 46,000 -0.01(-0.17%)
Aug 23, 2004 6.050 6.360 6.000 6.060 75,100 -0.07(-1.14%)
Aug 20, 2004 5.950 6.130 5.950 6.130 49,400 +0.26(+4.43%)
Aug 19, 2004 6.100 6.100 5.860 5.870 32,400 -0.20(-3.29%)
Aug 18, 2004 5.950 6.110 5.930 6.070 34,200 +0.10(+1.68%)
Aug 17, 2004 5.900 5.970 5.880 5.970 94,300 +0.17(+2.93%)
Aug 16, 2004 5.500 5.840 5.500 5.800 47,400 +0.40(+7.41%)
Aug 13, 2004 5.820 5.880 5.290 5.400 73,400 -0.32(-5.59%)
Aug 12, 2004 5.880 6.030 5.700 5.720 61,500 -0.26(-4.35%)
Aug 11, 2004 5.900 5.990 5.600 5.980 91,500 +0.03(+0.50%)
Aug 10, 2004 5.580 6.000 5.580 5.950 68,800 +0.40(+7.21%)
Aug 09, 2004 5.400 5.580 5.400 5.550 53,200 +0.12(+2.21%)
Aug 06, 2004 5.660 5.840 5.400 5.430 87,600 -0.31(-5.40%)
Aug 05, 2004 5.800 5.980 5.680 5.740 70,800 -0.10(-1.71%)
Aug 04, 2004 5.800 5.970 5.700 5.840 63,400 +0.01(+0.17%)
Aug 03, 2004 6.000 6.000 5.800 5.830 47,700 -0.21(-3.48%)
Aug 02, 2004 6.150 6.150 5.870 6.040 83,200 -0.20(-3.21%)
Jul 30, 2004 6.200 6.250 5.960 6.240 84,200 +0.06(+0.97%)
Jul 29, 2004 5.900 6.200 5.870 6.180 64,800 +0.28(+4.75%)
Jul 28, 2004 6.000 6.000 5.810 5.900 66,300 -0.16(-2.64%)
Jul 27, 2004 5.620 6.100 5.600 6.060 87,500 +0.36(+6.32%)
Jul 26, 2004 5.800 5.890 5.690 5.700 56,800 -0.10(-1.72%)
Jul 23, 2004 5.970 6.040 5.800 5.800 61,700 -0.27(-4.45%)
Jul 22, 2004 6.090 6.170 5.950 6.070 61,500 -0.02(-0.33%)
Jul 21, 2004 6.220 6.250 6.080 6.090 190,700 -0.11(-1.77%)
Jul 20, 2004 6.000 6.210 6.000 6.200 125,300 +0.12(+1.97%)
Jul 19, 2004 6.000 6.150 5.950 6.080 135,200 +0.18(+3.05%)
Jul 16, 2004 5.980 6.090 5.900 5.900 118,700 -0.07(-1.17%)
Jul 15, 2004 6.040 6.100 5.940 5.970 139,600 -0.08(-1.32%)
Jul 14, 2004 5.860 6.050 5.860 6.050 173,000 +0.14(+2.37%)
Jul 13, 2004 5.870 6.030 5.830 5.910 146,500 +0.07(+1.20%)
Jul 12, 2004 5.800 5.900 5.700 5.840 111,900 -0.06(-1.02%)
Jul 09, 2004 5.770 6.050 5.700 5.900 75,700 +0.09(+1.55%)
Jul 08, 2004 6.000 6.080 5.750 5.810 126,200 -0.27(-4.44%)
Jul 07, 2004 6.060 6.200 6.060 6.080 78,900 -0.05(-0.82%)
Jul 06, 2004 6.150 6.270 6.000 6.130 143,300 -0.02(-0.33%)
Jul 02, 2004 6.200 6.200 6.050 6.150 77,200 -0.05(-0.81%)
Jul 01, 2004 6.100 6.220 6.010 6.200 188,300 +0.10(+1.64%)
Jun 30, 2004 6.020 6.200 6.000 6.100 255,600 +0.14(+2.35%)
Jun 29, 2004 5.990 6.060 5.530 5.960 146,000 -0.02(-0.33%)
Jun 28, 2004 5.900 5.990 5.650 5.980 175,200 +0.18(+3.10%)
Jun 25, 2004 6.060 6.200 5.800 5.800 239,200 -0.22(-3.65%)
Jun 24, 2004 6.220 6.280 6.020 6.020 104,700 -0.16(-2.59%)
Jun 23, 2004 6.200 6.340 6.000 6.180 196,500 +0.24(+4.04%)
Jun 22, 2004 5.700 5.950 5.450 5.940 91,200 +0.19(+3.30%)
Jun 21, 2004 5.900 5.900 5.600 5.750 121,200 -0.15(-2.54%)
Jun 18, 2004 6.130 6.170 5.850 5.900 290,500 -0.23(-3.75%)
Jun 17, 2004 6.300 6.300 6.020 6.130 76,800 -0.18(-2.85%)
Jun 16, 2004 6.300 6.800 6.130 6.310 114,300 -0.05(-0.79%)
Jun 15, 2004 5.900 6.360 5.900 6.360 74,800 +0.55(+9.47%)
Jun 14, 2004 5.760 5.990 5.730 5.810 63,100 -0.05(-0.85%)
Jun 10, 2004 5.730 5.910 5.730 5.860 103,200 +0.14(+2.45%)
Jun 09, 2004 5.720 6.000 5.720 5.720 75,900 -0.06(-1.04%)
Jun 08, 2004 5.700 5.790 5.690 5.780 23,800 +0.08(+1.40%)
Jun 07, 2004 5.450 5.710 5.350 5.700 66,400 +0.45(+8.57%)
Jun 04, 2004 5.150 5.320 5.070 5.250 60,200 +0.14(+2.74%)
Jun 03, 2004 5.150 5.180 5.070 5.110 34,500 -0.04(-0.78%)
Jun 02, 2004 5.130 5.170 5.040 5.150 37,300 +0.12(+2.39%)
Jun 01, 2004 5.160 5.170 4.960 5.030 58,600 -0.13(-2.52%)
May 28, 2004 5.050 5.170 4.900 5.160 65,100 +0.00(+0.00%)
May 27, 2004 5.240 5.290 4.900 5.160 38,400 -0.07(-1.34%)
May 26, 2004 5.210 5.250 5.180 5.230 41,400 +0.02(+0.38%)
May 25, 2004 5.100 5.250 5.100 5.210 90,000 +0.08(+1.56%)
May 24, 2004 4.970 5.150 4.850 5.130 61,400 +0.26(+5.34%)
May 21, 2004 4.900 4.960 4.800 4.870 24,300 +0.05(+1.04%)
May 20, 2004 4.790 4.950 4.750 4.820 29,700 +0.03(+0.63%)
May 19, 2004 4.870 5.000 4.550 4.790 75,100 -0.03(-0.62%)
May 18, 2004 4.780 4.830 4.690 4.820 27,900 +0.14(+2.99%)
May 17, 2004 4.600 4.770 4.400 4.680 101,300 +0.01(+0.21%)
May 14, 2004 4.560 4.730 4.460 4.670 74,000 +0.01(+0.21%)
May 13, 2004 4.700 4.840 4.300 4.660 110,800 -0.05(-1.06%)
May 12, 2004 4.600 4.720 4.400 4.710 128,700 +0.05(+1.07%)
May 11, 2004 4.600 4.660 4.550 4.660 39,100 +0.11(+2.42%)
May 10, 2004 4.540 4.710 4.380 4.550 96,900 +0.01(+0.22%)
May 07, 2004 4.670 4.710 4.380 4.540 115,100 -0.13(-2.78%)
May 06, 2004 4.700 4.710 4.500 4.670 46,200 -0.04(-0.85%)
May 05, 2004 4.740 4.760 4.590 4.710 117,600 +0.01(+0.21%)
May 04, 2004 4.840 4.870 4.700 4.700 308,700 -0.09(-1.88%)
May 03, 2004 4.710 4.900 4.710 4.790 219,600 +0.04(+0.84%)
Apr 30, 2004 4.810 4.900 4.750 4.750 110,700 -0.05(-1.04%)
Apr 29, 2004 4.850 4.930 4.670 4.800 186,600 +0.04(+0.84%)
Apr 28, 2004 4.990 5.000 4.750 4.760 54,800 -0.24(-4.80%)
Apr 27, 2004 5.100 5.150 4.940 5.000 64,100 -0.05(-0.99%)
Apr 26, 2004 5.150 5.360 5.020 5.050 81,300 -0.02(-0.39%)
Apr 23, 2004 5.140 5.140 5.000 5.070 85,700 -0.08(-1.55%)
Apr 22, 2004 5.050 5.190 5.050 5.150 58,500 +0.10(+1.98%)
Apr 21, 2004 5.130 5.200 5.050 5.050 173,900 -0.03(-0.59%)
Apr 20, 2004 5.230 5.290 5.050 5.080 60,600 -0.14(-2.68%)
Apr 19, 2004 5.160 5.300 5.070 5.220 88,400 +0.07(+1.36%)
Apr 16, 2004 5.100 5.310 5.100 5.150 35,500 +0.14(+2.79%)
Apr 15, 2004 5.010 5.280 5.010 5.010 43,900 +0.00(+0.00%)
Apr 14, 2004 5.010 5.170 5.000 5.010 62,400 +0.00(+0.00%)
Apr 13, 2004 5.350 5.350 5.000 5.010 85,600 -0.34(-6.36%)
Apr 12, 2004 4.910 5.350 4.910 5.350 109,100 +0.50(+10.31%)
Apr 08, 2004 5.130 5.300 4.820 4.850 127,500 -0.18(-3.58%)
Apr 07, 2004 5.250 5.300 4.990 5.030 98,200 -0.30(-5.63%)
Apr 06, 2004 5.250 5.520 5.150 5.330 75,600 -0.17(-3.09%)
Apr 05, 2004 5.660 5.790 5.460 5.500 109,700 -0.11(-1.96%)
Apr 02, 2004 5.410 5.880 5.410 5.610 113,400 +0.30(+5.65%)
Apr 01, 2004 5.200 5.700 5.160 5.310 85,100 +0.06(+1.14%)
Mar 31, 2004 5.140 5.270 5.050 5.250 63,600 +0.10(+1.94%)
Mar 30, 2004 5.300 5.300 5.000 5.150 36,500 -0.15(-2.83%)
Mar 29, 2004 5.130 5.320 5.100 5.300 54,400 +0.22(+4.33%)
Mar 26, 2004 5.090 5.120 5.000 5.080 28,100 -0.01(-0.20%)
Mar 25, 2004 5.120 5.120 4.980 5.090 98,600 +0.01(+0.20%)
Mar 24, 2004 4.820 5.140 4.820 5.080 62,900 +0.31(+6.50%)
Mar 23, 2004 5.280 5.290 4.750 4.770 119,300 -0.51(-9.66%)
Mar 22, 2004 5.350 5.350 5.200 5.280 121,300 +0.03(+0.57%)
Mar 19, 2004 5.280 5.290 5.250 5.250 76,400 +0.01(+0.19%)
Mar 18, 2004 5.250 5.300 5.200 5.240 71,100 -0.04(-0.76%)
Mar 17, 2004 5.260 5.350 5.250 5.280 106,900 +0.03(+0.57%)
Mar 16, 2004 5.060 5.280 5.000 5.250 106,300 +0.19(+3.75%)
Mar 15, 2004 5.190 5.190 4.800 5.060 167,100 -0.14(-2.69%)
Mar 12, 2004 5.150 5.260 4.930 5.200 164,000 +0.10(+1.96%)
Mar 11, 2004 5.100 5.290 5.100 5.100 113,500 +0.00(+0.00%)
Mar 10, 2004 5.220 5.450 5.100 5.100 131,300 -0.11(-2.11%)
Mar 09, 2004 5.260 5.350 5.160 5.210 99,000 +0.00(+0.00%)
Mar 08, 2004 5.330 5.330 5.050 5.210 96,700 -0.10(-1.88%)
Mar 05, 2004 5.250 5.400 5.220 5.310 74,400 +0.03(+0.57%)
Mar 04, 2004 5.300 5.320 5.160 5.280 72,400 +0.01(+0.19%)
Mar 03, 2004 5.190 5.360 5.160 5.270 68,600 +0.09(+1.74%)
Mar 02, 2004 5.300 5.340 5.160 5.180 72,900 -0.12(-2.26%)
Mar 01, 2004 5.200 5.370 5.200 5.300 84,400 +0.10(+1.92%)
Feb 27, 2004 5.250 5.420 5.160 5.200 108,200 -0.08(-1.52%)
Feb 26, 2004 5.420 5.510 5.150 5.280 89,300 -0.19(-3.47%)
Feb 25, 2004 5.350 5.700 5.300 5.470 105,100 +0.18(+3.40%)
Feb 24, 2004 4.620 5.300 4.620 5.290 330,300 +0.67(+14.50%)
Feb 23, 2004 4.910 4.980 4.610 4.620 74,400 -0.19(-3.95%)
Feb 20, 2004 4.710 4.990 4.520 4.810 66,800 +0.20(+4.34%)
Feb 19, 2004 4.930 5.090 4.600 4.610 58,600 -0.32(-6.49%)
Feb 18, 2004 5.250 5.350 4.850 4.930 59,900 -0.26(-5.01%)
Feb 17, 2004 4.960 5.380 4.960 5.190 105,200 +0.33(+6.79%)
Feb 13, 2004 5.380 5.380 4.850 4.860 84,500 -0.55(-10.17%)
Feb 12, 2004 5.850 5.950 5.400 5.410 38,500 -0.47(-7.99%)
Feb 11, 2004 5.860 5.950 5.650 5.880 34,700 +0.02(+0.34%)
Feb 10, 2004 5.700 5.860 5.400 5.860 73,500 +0.11(+1.91%)
Feb 09, 2004 5.960 6.000 5.750 5.750 64,900 -0.18(-3.04%)
Feb 06, 2004 5.530 5.980 5.500 5.930 62,200 +0.40(+7.23%)
Feb 05, 2004 5.250 5.530 5.000 5.530 79,700 +0.33(+6.35%)
Feb 04, 2004 5.650 5.700 5.200 5.200 83,300 -0.51(-8.93%)
Feb 03, 2004 5.810 5.850 5.600 5.710 61,800 -0.10(-1.72%)
Feb 02, 2004 5.400 6.150 5.400 5.810 104,100 +0.37(+6.80%)
Jan 30, 2004 5.370 5.640 5.220 5.440 43,000 +0.10(+1.87%)
Jan 29, 2004 5.550 5.650 5.200 5.340 102,000 -0.15(-2.73%)
Jan 28, 2004 5.560 5.580 5.250 5.490 127,800 -0.03(-0.54%)
Jan 27, 2004 5.850 5.850 5.380 5.520 112,000 -0.33(-5.64%)
Jan 26, 2004 5.200 5.850 5.200 5.850 114,300 +0.55(+10.38%)
Jan 23, 2004 5.240 5.320 5.150 5.300 120,500 +0.04(+0.76%)
Jan 22, 2004 5.300 5.320 5.230 5.260 99,300 -0.01(-0.19%)
Jan 21, 2004 5.150 5.300 5.120 5.270 69,800 +0.08(+1.54%)
Jan 20, 2004 5.100 5.230 5.090 5.190 59,200 +0.13(+2.57%)
Jan 16, 2004 5.180 5.180 4.900 5.060 76,200 -0.07(-1.36%)
Jan 15, 2004 4.970 5.250 4.940 5.130 66,600 +0.22(+4.48%)
Jan 14, 2004 4.750 4.950 4.650 4.910 53,500 +0.26(+5.59%)
Jan 13, 2004 4.690 4.750 4.520 4.650 235,000 -0.04(-0.85%)
Jan 12, 2004 4.550 4.700 4.510 4.690 60,600 +0.22(+4.92%)
Jan 09, 2004 4.750 4.750 4.470 4.470 42,000 -0.32(-6.68%)
Jan 08, 2004 4.900 4.900 4.790 4.790 38,100 -0.15(-3.04%)
Jan 07, 2004 4.810 4.950 4.780 4.940 13,400 +0.13(+2.70%)
Jan 06, 2004 4.900 4.980 4.800 4.810 56,400 -0.18(-3.61%)
Jan 05, 2004 4.900 5.080 4.900 4.990 52,700 +0.05(+1.01%)
Jan 02, 2004 4.850 5.190 4.810 4.940 198,300 +0.14(+2.92%)
Dec 31, 2003 4.710 4.810 4.510 4.800 239,900 +0.05(+1.05%)
Dec 30, 2003 4.520 4.710 4.520 4.750 51,900 +0.11(+2.37%)
Dec 29, 2003 4.510 4.640 4.500 4.640 54,900 +0.23(+5.22%)
Dec 26, 2003 4.400 4.430 4.250 4.410 11,500 +0.11(+2.56%)
Dec 24, 2003 4.700 4.700 4.300 4.300 24,700 -0.30(-6.52%)
Dec 23, 2003 4.310 4.600 4.300 4.600 102,700 +0.29(+6.73%)
Dec 22, 2003 4.640 4.640 4.150 4.310 100,800 -0.43(-9.07%)
Dec 19, 2003 4.890 4.890 4.550 4.740 74,400 -0.15(-3.07%)
Dec 18, 2003 4.830 4.990 4.810 4.890 76,800 -0.02(-0.41%)
Dec 17, 2003 4.910 4.990 4.820 4.910 146,000 -0.20(-3.91%)
Dec 16, 2003 4.620 5.300 4.610 5.110 66,800 +0.50(+10.85%)
Dec 15, 2003 4.650 4.700 4.610 4.610 127,900 +0.05(+1.10%)
Dec 12, 2003 4.490 4.700 4.430 4.560 88,500 +0.07(+1.56%)
Dec 11, 2003 4.000 4.490 3.850 4.490 104,500 +0.50(+12.53%)
Dec 10, 2003 3.990 4.000 3.780 3.990 73,000 +0.00(+0.00%)
Dec 09, 2003 3.840 3.990 3.840 3.990 83,200 +0.08(+2.05%)
Dec 08, 2003 3.750 3.800 3.660 3.910 58,300 +0.19(+5.11%)
Dec 05, 2003 3.700 3.780 3.650 3.720 43,000 -0.03(-0.80%)
Dec 04, 2003 3.660 3.820 3.600 3.750 88,800 +0.10(+2.74%)
Dec 03, 2003 3.850 3.860 3.850 3.650 746,900 -0.24(-6.17%)
Dec 02, 2003 3.840 3.960 3.830 3.890 224,200 +0.16(+4.29%)
Dec 01, 2003 3.750 3.750 3.680 3.730 74,600 +0.08(+2.19%)
Nov 28, 2003 3.680 3.680 3.600 3.650 198,200 -0.03(-0.82%)
Nov 26, 2003 3.850 3.850 3.650 3.680 129,500 -0.12(-3.16%)
Nov 25, 2003 3.900 3.900 3.690 3.800 42,100 -0.07(-1.81%)
Nov 24, 2003 3.870 3.930 3.820 3.870 44,300 +0.03(+0.78%)
Nov 21, 2003 3.890 3.890 3.700 3.840 31,400 +0.00(+0.00%)
Nov 20, 2003 3.840 3.960 3.670 3.840 85,800 +0.00(+0.00%)
Nov 19, 2003 3.640 3.850 3.640 3.840 45,600 +0.18(+4.92%)
Nov 18, 2003 3.840 3.850 3.635 3.660 78,800 -0.16(-4.19%)
Nov 17, 2003 3.630 3.840 3.600 3.820 94,400 +0.17(+4.66%)
Nov 14, 2003 3.780 3.780 3.610 3.650 54,800 -0.05(-1.35%)
Nov 13, 2003 3.700 3.780 3.650 3.700 30,800 -0.04(-1.07%)
Nov 12, 2003 3.680 3.780 3.650 3.740 64,700 +0.09(+2.47%)
Nov 11, 2003 3.640 3.670 3.640 3.650 37,500 -0.03(-0.82%)
Nov 10, 2003 3.750 3.750 3.750 3.680 60,500 -0.06(-1.60%)
Nov 07, 2003 3.750 3.760 3.650 3.740 35,600 -0.05(-1.32%)
Nov 06, 2003 3.670 3.790 3.600 3.790 56,000 +0.08(+2.16%)
Nov 05, 2003 3.780 3.750 3.650 3.710 58,600 +0.05(+1.37%)
Nov 04, 2003 3.780 3.780 3.630 3.660 44,916 -0.03(-0.81%)
Nov 03, 2003 3.650 3.680 3.580 3.690 120,400 +0.18(+5.13%)
Oct 31, 2003 3.930 3.930 3.510 3.510 119,600 -0.28(-7.39%)
Oct 30, 2003 3.730 3.840 3.660 3.790 88,700 +0.11(+2.99%)
Oct 29, 2003 3.630 3.720 3.570 3.680 39,800 +0.09(+2.51%)
Oct 28, 2003 3.550 3.600 3.460 3.590 51,300 -0.01(-0.28%)
Oct 27, 2003 3.550 3.650 3.550 3.600 26,400 +0.07(+1.98%)
Oct 24, 2003 3.540 3.550 3.470 3.530 29,900 -0.02(-0.56%)
Oct 23, 2003 3.510 3.640 3.400 3.550 96,500 +0.05(+1.43%)
Oct 22, 2003 3.600 3.640 3.460 3.500 60,200 -0.07(-1.96%)
Oct 21, 2003 3.730 3.730 3.520 3.570 30,100 -0.11(-2.99%)
Oct 20, 2003 3.720 3.760 3.630 3.680 59,600 -0.02(-0.54%)
Oct 17, 2003 3.680 3.700 3.680 3.700 399,700 +0.08(+2.21%)
Oct 16, 2003 3.640 3.640 3.640 3.620 62,800 -0.02(-0.55%)
Oct 15, 2003 3.700 3.800 3.600 3.640 64,600 -0.21(-5.45%)
Oct 14, 2003 3.900 4.050 3.610 3.850 47,800 -0.07(-1.79%)
Oct 13, 2003 3.900 4.000 3.900 3.920 28,200 +0.02(+0.51%)
Oct 10, 2003 3.890 3.890 3.820 3.900 45,200 +0.00(+0.00%)
Oct 09, 2003 3.620 3.900 3.450 3.900 72,400 +0.29(+8.03%)
Oct 08, 2003 3.800 3.800 3.610 3.610 56,300 -0.32(-8.14%)
Oct 07, 2003 3.900 3.930 3.810 3.930 43,200 +0.03(+0.77%)
Oct 06, 2003 3.850 3.900 3.690 3.900 34,300 +0.10(+2.63%)
Oct 03, 2003 3.850 3.960 3.800 3.800 33,900 +0.06(+1.60%)
Oct 02, 2003 3.750 3.830 3.690 3.740 36,500 +0.02(+0.54%)
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.