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

GUESS (NY: GES )

22.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2004 1.794 1.819 1.757 1.775 1,401,965 -0.02(-0.96%)
Nov 29, 2004 1.844 1.866 1.754 1.792 1,873,642 -0.03(-1.48%)
Nov 26, 2004 1.837 1.849 1.803 1.819 356,514 -0.01(-0.80%)
Nov 24, 2004 1.885 1.898 1.826 1.834 1,762,563 -0.08(-3.97%)
Nov 23, 2004 1.873 1.930 1.873 1.910 920,894 +0.06(+2.97%)
Nov 22, 2004 1.892 1.898 1.833 1.855 1,479,965 -0.03(-1.56%)
Nov 19, 2004 1.959 1.980 1.882 1.884 774,286 -0.09(-4.65%)
Nov 18, 2004 1.977 1.990 1.947 1.976 730,589 -0.00(-0.12%)
Nov 17, 2004 1.911 1.979 1.911 1.979 1,064,643 +0.08(+4.19%)
Nov 16, 2004 1.900 1.933 1.885 1.899 855,145 -0.00(-0.06%)
Nov 15, 2004 1.903 1.959 1.895 1.900 964,182 -0.02(-1.08%)
Nov 12, 2004 1.922 1.934 1.906 1.921 1,292,519 +0.01(+0.58%)
Nov 11, 2004 1.953 1.958 1.883 1.910 1,590,227 -0.02(-1.08%)
Nov 10, 2004 1.957 1.963 1.910 1.931 1,435,452 -0.05(-2.35%)
Nov 09, 2004 1.990 2.013 1.954 1.977 1,244,330 -0.01(-0.62%)
Nov 08, 2004 2.034 2.041 1.977 1.990 901,700 -0.01(-0.31%)
Nov 05, 2004 1.938 2.036 1.938 1.996 1,806,668 +0.06(+2.97%)
Nov 04, 2004 1.837 1.980 1.829 1.938 4,073,988 -0.20(-9.49%)
Nov 03, 2004 2.083 2.141 2.083 2.141 861,271 +0.07(+3.43%)
Nov 02, 2004 2.062 2.095 2.034 2.070 849,836 +0.02(+0.77%)
Nov 01, 2004 2.063 2.070 2.009 2.054 1,068,727 +0.01(+0.48%)
Oct 29, 2004 2.101 2.106 1.971 2.045 1,236,979 -0.06(-2.68%)
Oct 28, 2004 2.203 2.245 2.095 2.101 865,763 -0.10(-4.61%)
Oct 27, 2004 2.162 2.216 2.149 2.203 938,863 +0.06(+3.04%)
Oct 26, 2004 2.163 2.163 2.099 2.138 463,510 -0.01(-0.68%)
Oct 25, 2004 2.149 2.160 2.125 2.152 239,310 -0.00(-0.11%)
Oct 22, 2004 2.140 2.181 2.125 2.155 532,934 +0.00(+0.11%)
Oct 21, 2004 2.112 2.157 2.099 2.152 303,425 +0.04(+1.91%)
Oct 20, 2004 2.083 2.123 2.083 2.112 315,676 -0.00(-0.06%)
Oct 19, 2004 2.112 2.174 2.112 2.113 458,201 -0.02(-0.75%)
Oct 18, 2004 2.081 2.149 2.057 2.129 658,715 +0.03(+1.28%)
Oct 15, 2004 2.025 2.140 2.007 2.102 1,513,044 +0.08(+3.81%)
Oct 14, 2004 2.051 2.051 2.008 2.025 596,233 -0.01(-0.36%)
Oct 13, 2004 2.112 2.118 1.996 2.032 1,104,665 -0.07(-3.49%)
Oct 12, 2004 2.146 2.159 2.106 2.106 466,368 -0.05(-2.44%)
Oct 11, 2004 2.179 2.193 2.144 2.159 539,877 -0.02(-0.90%)
Oct 08, 2004 2.136 2.187 2.107 2.178 1,155,304 +0.02(+1.14%)
Oct 07, 2004 2.088 2.155 2.069 2.154 849,836 +0.08(+3.78%)
Oct 06, 2004 2.062 2.096 2.042 2.075 509,248 +0.00(+0.06%)
Oct 05, 2004 2.118 2.118 2.057 2.074 757,951 -0.07(-3.48%)
Oct 04, 2004 2.161 2.190 2.128 2.149 698,736 -0.02(-0.74%)
Oct 01, 2004 2.205 2.236 2.118 2.165 887,815 -0.02(-0.73%)
Sep 30, 2004 2.122 2.244 2.118 2.181 871,480 +0.09(+4.27%)
Sep 29, 2004 2.176 2.179 2.086 2.091 1,343,566 -0.09(-3.94%)
Sep 28, 2004 2.102 2.179 2.063 2.177 566,421 +0.08(+3.92%)
Sep 27, 2004 2.151 2.151 2.090 2.095 398,986 -0.07(-3.17%)
Sep 24, 2004 2.208 2.208 2.139 2.163 532,117 -0.04(-2.00%)
Sep 23, 2004 2.092 2.238 2.057 2.208 1,329,681 +0.12(+5.50%)
Sep 22, 2004 2.106 2.112 2.070 2.092 1,045,450 -0.03(-1.56%)
Sep 21, 2004 2.069 2.141 2.069 2.125 278,922 +0.08(+3.70%)
Sep 20, 2004 2.136 2.138 2.048 2.050 431,656 -0.10(-4.62%)
Sep 17, 2004 2.136 2.163 2.097 2.149 737,532 +0.02(+1.15%)
Sep 16, 2004 2.052 2.176 2.052 2.124 886,182 +0.09(+4.52%)
Sep 15, 2004 2.002 2.047 1.983 2.032 482,295 +0.01(+0.73%)
Sep 14, 2004 2.008 2.058 2.008 2.018 266,671 -0.02(-1.02%)
Sep 13, 2004 1.996 2.063 1.996 2.039 292,807 +0.03(+1.52%)
Sep 10, 2004 1.965 2.008 1.920 2.008 472,902 +0.03(+1.55%)
Sep 09, 2004 2.012 2.019 1.953 1.977 366,724 -0.05(-2.30%)
Sep 08, 2004 2.017 2.076 2.013 2.024 539,877 -0.02(-0.78%)
Sep 07, 2004 1.971 2.050 1.959 2.040 685,668 +0.06(+3.16%)
Sep 03, 2004 1.941 1.983 1.941 1.977 447,991 +0.03(+1.64%)
Sep 02, 2004 1.829 1.949 1.829 1.946 586,840 +0.11(+6.00%)
Sep 01, 2004 1.862 1.922 1.834 1.835 824,108 -0.02(-1.25%)
Aug 31, 2004 1.873 1.873 1.824 1.859 414,504 -0.01(-0.78%)
Aug 30, 2004 1.920 1.925 1.873 1.873 233,592 -0.06(-2.92%)
Aug 27, 2004 1.941 1.947 1.903 1.930 229,917 -0.02(-1.13%)
Aug 26, 2004 1.954 1.959 1.931 1.952 225,425 -0.00(-0.19%)
Aug 25, 2004 1.943 1.965 1.910 1.955 526,808 +0.00(+0.06%)
Aug 24, 2004 1.950 1.972 1.934 1.954 619,919 -0.01(-0.44%)
Aug 23, 2004 1.983 2.008 1.959 1.963 283,006 -0.05(-2.26%)
Aug 20, 2004 1.983 2.014 1.960 2.008 612,160 +0.03(+1.49%)
Aug 19, 2004 1.996 1.997 1.958 1.979 394,494 -0.03(-1.46%)
Aug 18, 2004 1.921 2.012 1.900 2.008 485,970 +0.07(+3.86%)
Aug 17, 2004 1.890 1.946 1.890 1.933 340,588 +0.04(+2.00%)
Aug 16, 2004 1.818 1.904 1.818 1.895 316,902 +0.05(+2.52%)
Aug 13, 2004 1.861 1.884 1.837 1.849 305,059 -0.02(-0.98%)
Aug 12, 2004 1.873 1.887 1.855 1.867 305,467 -0.02(-0.97%)
Aug 11, 2004 1.901 1.904 1.834 1.885 382,242 -0.04(-2.10%)
Aug 10, 2004 1.849 1.946 1.837 1.926 398,577 +0.07(+3.56%)
Aug 09, 2004 1.837 1.877 1.837 1.860 440,232 -0.04(-2.25%)
Aug 06, 2004 1.948 1.957 1.876 1.903 554,987 -0.06(-2.94%)
Aug 05, 2004 1.941 1.960 1.936 1.960 793,071 -0.03(-1.36%)
Aug 04, 2004 1.996 2.002 1.948 1.987 678,317 -0.03(-1.34%)
Aug 03, 2004 1.985 2.020 1.966 2.014 537,835 +0.03(+1.48%)
Aug 02, 2004 1.965 2.008 1.959 1.985 674,233 +0.00(+0.06%)
Jul 30, 2004 1.873 2.029 1.873 1.983 1,201,042 +0.14(+7.86%)
Jul 29, 2004 1.780 1.849 1.769 1.839 507,206 +0.03(+1.76%)
Jul 28, 2004 1.794 1.837 1.754 1.807 323,027 +0.00(+0.07%)
Jul 27, 2004 1.775 1.833 1.739 1.806 422,672 +0.04(+2.01%)
Jul 26, 2004 1.775 1.823 1.728 1.770 311,184 -0.02(-0.96%)
Jul 23, 2004 1.818 1.838 1.778 1.788 315,676 -0.04(-2.21%)
Jul 22, 2004 1.812 1.832 1.794 1.828 587,657 +0.00(+0.20%)
Jul 21, 2004 1.816 1.947 1.795 1.824 936,412 -0.00(-0.20%)
Jul 20, 2004 1.769 1.830 1.754 1.828 370,399 +0.07(+3.82%)
Jul 19, 2004 1.766 1.783 1.690 1.761 612,976 -0.01(-0.83%)
Jul 16, 2004 1.812 1.818 1.772 1.775 762,443 -0.03(-1.69%)
Jul 15, 2004 1.849 1.881 1.800 1.806 524,358 -0.06(-2.96%)
Jul 14, 2004 1.849 1.881 1.812 1.861 743,658 -0.01(-0.65%)
Jul 13, 2004 1.904 1.904 1.864 1.873 444,724 -0.06(-3.16%)
Jul 12, 2004 1.900 1.934 1.873 1.934 375,300 +0.03(+1.54%)
Jul 09, 2004 1.916 1.923 1.882 1.905 255,236 -0.01(-0.45%)
Jul 08, 2004 1.959 1.959 1.904 1.914 571,730 -0.07(-3.70%)
Jul 07, 2004 1.958 2.014 1.952 1.987 563,562 +0.03(+1.56%)
Jul 06, 2004 1.884 2.009 1.884 1.957 1,266,383 -0.07(-3.56%)
Jul 02, 2004 2.020 2.059 2.009 2.029 699,961 +0.03(+1.59%)
Jul 01, 2004 1.965 2.021 1.959 1.997 1,074,036 +0.03(+1.30%)
Jun 30, 2004 1.934 1.992 1.922 1.971 1,131,209 +0.03(+1.51%)
Jun 29, 2004 1.996 2.008 1.923 1.942 580,714 -0.08(-4.17%)
Jun 28, 2004 2.026 2.042 1.971 2.026 800,831 +0.03(+1.53%)
Jun 25, 2004 2.039 2.070 1.996 1.996 1,667,002 -0.02(-0.91%)
Jun 24, 2004 2.047 2.063 2.008 2.014 573,772 -0.03(-1.44%)
Jun 23, 2004 1.972 2.043 1.936 2.043 624,819 +0.09(+4.44%)
Jun 22, 2004 2.019 2.019 1.941 1.957 849,836 -0.06(-3.09%)
Jun 21, 2004 2.001 2.026 1.992 2.019 420,221 +0.02(+0.98%)
Jun 18, 2004 1.968 2.029 1.943 1.999 744,066 +0.04(+1.87%)
Jun 17, 2004 1.943 1.972 1.898 1.963 619,510 +0.05(+2.82%)
Jun 16, 2004 1.953 1.955 1.901 1.909 543,552 -0.04(-1.95%)
Jun 15, 2004 1.852 1.965 1.852 1.947 1,138,152 +0.12(+6.50%)
Jun 14, 2004 1.769 1.843 1.763 1.828 762,851 +0.06(+3.68%)
Jun 10, 2004 1.717 1.818 1.717 1.763 1,061,785 +0.06(+3.45%)
Jun 09, 2004 1.713 1.743 1.692 1.704 766,527 -0.01(-0.50%)
Jun 08, 2004 1.712 1.763 1.702 1.713 1,016,863 +0.01(+0.43%)
Jun 07, 2004 1.697 1.714 1.690 1.706 1,238,205 +0.00(+0.22%)
Jun 04, 2004 1.778 1.778 1.687 1.702 1,711,107 -0.05(-2.59%)
Jun 03, 2004 1.867 1.873 1.741 1.747 1,001,345 -0.11(-5.81%)
Jun 02, 2004 1.830 1.856 1.824 1.855 619,102 +0.02(+1.34%)
Jun 01, 2004 1.885 1.885 1.824 1.830 494,138 -0.06(-2.92%)
May 28, 2004 1.894 1.910 1.879 1.885 336,504 +0.02(+0.92%)
May 27, 2004 1.838 1.890 1.823 1.868 371,624 +0.03(+1.53%)
May 26, 2004 1.952 1.959 1.833 1.840 892,308 -0.04(-2.21%)
May 25, 2004 1.830 1.882 1.788 1.882 400,619 +0.06(+3.50%)
May 24, 2004 1.808 1.852 1.800 1.818 293,624 +0.03(+1.57%)
May 21, 2004 1.788 1.818 1.769 1.790 199,697 +0.01(+0.83%)
May 20, 2004 1.762 1.830 1.757 1.775 515,782 +0.03(+1.47%)
May 19, 2004 1.736 1.805 1.736 1.750 600,725 +0.01(+0.78%)
May 18, 2004 1.714 1.757 1.714 1.736 277,697 +0.03(+2.01%)
May 17, 2004 1.732 1.756 1.696 1.702 299,341 -0.04(-2.46%)
May 14, 2004 1.818 1.818 1.732 1.745 321,394 -0.02(-1.18%)
May 13, 2004 1.770 1.791 1.739 1.766 274,839 +0.01(+0.42%)
May 12, 2004 1.806 1.806 1.655 1.758 794,705 -0.04(-2.18%)
May 11, 2004 1.739 1.818 1.734 1.797 706,087 +0.08(+4.86%)
May 10, 2004 1.742 1.748 1.702 1.714 1,479,557 -0.08(-4.70%)
May 07, 2004 1.888 1.938 1.757 1.799 403,478 -0.10(-5.35%)
May 06, 2004 1.878 1.957 1.874 1.900 687,710 +0.03(+1.50%)
May 05, 2004 1.862 1.884 1.837 1.872 1,121,408 +0.03(+1.53%)
May 04, 2004 1.903 1.910 1.788 1.844 1,340,299 -0.05(-2.46%)
May 03, 2004 1.887 1.900 1.837 1.890 1,337,441 -0.02(-0.84%)
Apr 30, 2004 2.020 2.032 1.861 1.906 2,167,267 -0.04(-2.26%)
Apr 29, 2004 2.083 2.100 1.937 1.950 570,913 -0.11(-5.40%)
Apr 28, 2004 2.112 2.112 2.051 2.062 269,530 -0.02(-0.94%)
Apr 27, 2004 2.173 2.179 2.062 2.081 687,710 -0.08(-3.68%)
Apr 26, 2004 2.178 2.222 2.160 2.161 939,271 -0.01(-0.68%)
Apr 23, 2004 2.183 2.200 2.155 2.176 904,151 +0.02(+1.08%)
Apr 22, 2004 2.091 2.204 2.037 2.152 661,982 +0.04(+1.74%)
Apr 21, 2004 2.032 2.151 2.032 2.116 978,884 +0.11(+5.69%)
Apr 20, 2004 1.990 2.032 1.977 2.002 695,877 +0.04(+2.25%)
Apr 19, 2004 1.983 1.990 1.919 1.958 1,173,681 -0.06(-3.21%)
Apr 16, 2004 2.014 2.032 1.983 2.023 420,630 +0.01(+0.61%)
Apr 15, 2004 2.042 2.075 1.979 2.010 468,819 -0.00(-0.06%)
Apr 14, 2004 2.032 2.050 1.922 2.012 1,843,422 -0.06(-2.84%)
Apr 13, 2004 2.199 2.200 2.020 2.070 1,262,299 -0.12(-5.53%)
Apr 12, 2004 2.179 2.253 2.179 2.192 926,611 +0.01(+0.62%)
Apr 08, 2004 2.258 2.260 2.167 2.178 411,237 -0.05(-2.20%)
Apr 07, 2004 2.234 2.247 2.192 2.227 996,036 -0.01(-0.33%)
Apr 06, 2004 2.258 2.260 2.232 2.234 1,047,492 -0.02(-1.03%)
Apr 05, 2004 2.397 2.397 2.216 2.258 1,455,054 -0.12(-4.95%)
Apr 02, 2004 2.261 2.387 2.258 2.375 1,402,781 +0.14(+6.48%)
Apr 01, 2004 2.247 2.253 2.210 2.231 861,679 +0.02(+1.05%)
Mar 31, 2004 2.210 2.239 2.208 2.208 399,394 +0.01(+0.39%)
Mar 30, 2004 2.199 2.217 2.192 2.199 652,997 +0.02(+0.84%)
Mar 29, 2004 2.206 2.277 2.162 2.181 778,370 +0.02(+1.08%)
Mar 26, 2004 2.116 2.241 2.100 2.157 488,829 +0.04(+1.97%)
Mar 25, 2004 2.084 2.136 2.083 2.116 273,205 +0.04(+2.13%)
Mar 24, 2004 2.081 2.112 2.032 2.072 300,975 +0.00(+0.06%)
Mar 23, 2004 2.118 2.125 2.002 2.070 662,799 -0.04(-1.97%)
Mar 22, 2004 2.094 2.145 2.070 2.112 1,281,084 +0.01(+0.41%)
Mar 19, 2004 2.069 2.124 2.051 2.103 613,793 +0.01(+0.47%)
Mar 18, 2004 2.051 2.101 2.051 2.094 524,358 +0.05(+2.58%)
Mar 17, 2004 1.971 2.069 1.941 2.041 413,687 +0.11(+5.84%)
Mar 16, 2004 1.941 1.970 1.843 1.928 363,457 -0.00(-0.13%)
Mar 15, 2004 1.991 2.019 1.928 1.931 193,163 -0.06(-2.95%)
Mar 12, 2004 1.964 2.002 1.947 1.990 533,342 +0.05(+2.78%)
Mar 11, 2004 2.020 2.037 1.927 1.936 568,055 -0.11(-5.33%)
Mar 10, 2004 2.100 2.103 1.991 2.045 527,217 -0.05(-2.34%)
Mar 09, 2004 2.111 2.111 2.026 2.094 892,716 -0.02(-1.04%)
Mar 08, 2004 2.065 2.152 2.025 2.116 1,690,280 +0.02(+0.93%)
Mar 05, 2004 2.069 2.119 2.052 2.096 702,820 +0.01(+0.71%)
Mar 04, 2004 1.977 2.092 1.928 2.081 787,763 +0.12(+6.25%)
Mar 03, 2004 1.972 1.972 1.909 1.959 348,347 -0.01(-0.62%)
Mar 02, 2004 1.916 1.977 1.898 1.971 702,820 +0.06(+2.94%)
Mar 01, 2004 1.904 1.922 1.885 1.915 1,954,501 +0.02(+0.90%)
Feb 27, 2004 1.909 1.920 1.871 1.898 2,004,323 -0.01(-0.58%)
Feb 26, 2004 1.932 1.983 1.909 1.909 1,568,175 -0.00(-0.06%)
Feb 25, 2004 1.911 1.959 1.885 1.910 1,859,349 -0.00(-0.06%)
Feb 24, 2004 1.985 1.990 1.899 1.911 1,285,577 -0.09(-4.29%)
Feb 23, 2004 1.846 2.020 1.837 1.997 1,236,979 +0.05(+2.58%)
Feb 20, 2004 1.855 1.996 1.806 1.947 2,173,801 +0.14(+7.94%)
Feb 19, 2004 1.846 1.846 1.790 1.803 390,410 -0.03(-1.80%)
Feb 18, 2004 1.846 1.846 1.824 1.837 242,168 -0.01(-0.53%)
Feb 17, 2004 1.846 1.849 1.810 1.846 637,887 +0.07(+4.14%)
Feb 13, 2004 1.837 1.837 1.763 1.773 484,745 -0.06(-3.47%)
Feb 12, 2004 1.819 1.837 1.812 1.837 566,013 +0.03(+1.63%)
Feb 11, 2004 1.772 1.830 1.757 1.807 1,207,168 +0.12(+7.27%)
Feb 10, 2004 1.701 1.707 1.649 1.685 516,191 -0.03(-1.64%)
Feb 09, 2004 1.726 1.775 1.698 1.713 673,008 -0.03(-1.48%)
Feb 06, 2004 1.702 1.754 1.696 1.739 706,903 +0.05(+3.20%)
Feb 05, 2004 1.717 1.732 1.683 1.685 446,766 -0.02(-1.29%)
Feb 04, 2004 1.709 1.734 1.683 1.707 672,600 +0.01(+0.58%)
Feb 03, 2004 1.696 1.714 1.641 1.697 639,929 +0.02(+1.24%)
Feb 02, 2004 1.653 1.714 1.588 1.676 808,998 +0.06(+3.56%)
Jan 30, 2004 1.601 1.650 1.573 1.619 375,300 +0.00(+0.30%)
Jan 29, 2004 1.720 1.720 1.571 1.614 695,469 -0.11(-6.19%)
Jan 28, 2004 1.720 1.761 1.708 1.720 1,149,178 +0.00(+0.00%)
Jan 27, 2004 1.701 1.720 1.690 1.720 954,790 +0.02(+1.15%)
Jan 26, 2004 1.686 1.714 1.679 1.701 502,714 -0.01(-0.57%)
Jan 23, 2004 1.638 1.714 1.635 1.710 843,710 +0.07(+4.25%)
Jan 22, 2004 1.653 1.653 1.616 1.641 1,318,655 +0.00(+0.00%)
Jan 21, 2004 1.671 1.672 1.631 1.641 601,542 +0.00(+0.15%)
Jan 20, 2004 1.653 1.653 1.616 1.638 790,213 -0.02(-1.40%)
Jan 16, 2004 1.653 1.687 1.617 1.661 710,579 +0.01(+0.37%)
Jan 15, 2004 1.566 1.658 1.529 1.655 606,442 +0.08(+4.89%)
Jan 14, 2004 1.584 1.590 1.510 1.578 781,228 -0.01(-0.46%)
Jan 13, 2004 1.506 1.586 1.494 1.586 924,978 +0.07(+4.86%)
Jan 12, 2004 1.485 1.530 1.467 1.512 792,255 +0.01(+0.98%)
Jan 09, 2004 1.511 1.555 1.469 1.497 402,253 -0.03(-1.69%)
Jan 08, 2004 1.492 1.592 1.492 1.523 1,396,247 +0.06(+3.93%)
Jan 07, 2004 1.497 1.528 1.457 1.466 1,561,641 -0.00(-0.25%)
Jan 06, 2004 1.380 1.488 1.369 1.469 1,348,875 +0.10(+7.43%)
Jan 05, 2004 1.457 1.467 1.364 1.368 1,365,619 -0.10(-6.92%)
Jan 02, 2004 1.472 1.571 1.468 1.469 877,198 -0.01(-0.58%)
Dec 31, 2003 1.469 1.488 1.451 1.478 1,065,052 +0.01(+0.58%)
Dec 30, 2003 1.578 1.578 1.447 1.469 1,571,442 -0.11(-6.90%)
Dec 29, 2003 1.576 1.589 1.544 1.578 1,232,487 +0.00(+0.16%)
Dec 26, 2003 1.573 1.609 1.573 1.576 231,142 +0.00(+0.16%)
Dec 24, 2003 1.610 1.610 1.573 1.573 347,938 -0.01(-0.39%)
Dec 23, 2003 1.632 1.639 1.579 1.579 690,568 -0.07(-4.30%)
Dec 22, 2003 1.615 1.650 1.593 1.650 422,672 +0.04(+2.35%)
Dec 19, 2003 1.690 1.690 1.598 1.612 600,317 -0.07(-4.29%)
Dec 18, 2003 1.632 1.704 1.632 1.685 347,122 +0.08(+4.72%)
Dec 17, 2003 1.647 1.660 1.609 1.609 269,121 -0.06(-3.74%)
Dec 16, 2003 1.658 1.671 1.593 1.671 394,494 +0.00(+0.07%)
Dec 15, 2003 1.726 1.726 1.663 1.670 1,091,188 +0.01(+0.81%)
Dec 12, 2003 1.666 1.668 1.637 1.657 851,470 -0.01(-0.51%)
Dec 11, 2003 1.622 1.675 1.620 1.665 1,831,171 +0.04(+2.26%)
Dec 10, 2003 1.690 1.690 1.598 1.628 416,138 -0.06(-3.27%)
Dec 09, 2003 1.713 1.713 1.677 1.683 539,468 -0.04(-2.27%)
Dec 08, 2003 1.696 1.734 1.693 1.723 669,741 +0.04(+2.25%)
Dec 05, 2003 1.665 1.699 1.595 1.685 583,981 +0.02(+0.95%)
Dec 04, 2003 1.788 1.788 1.653 1.669 1,109,974 -0.09(-5.02%)
Dec 03, 2003 1.794 1.819 1.746 1.757 503,939 -0.00(-0.21%)
Dec 02, 2003 1.800 1.829 1.739 1.761 724,872 -0.04(-2.18%)
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.