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 (%)
Sep 30, 2004 2.124 2.247 2.121 2.183 870,451 +0.09(+4.27%)
Sep 29, 2004 2.178 2.182 2.089 2.094 1,341,979 -0.09(-3.94%)
Sep 28, 2004 2.105 2.182 2.065 2.179 565,752 +0.08(+3.92%)
Sep 27, 2004 2.154 2.154 2.092 2.097 398,515 -0.07(-3.17%)
Sep 24, 2004 2.210 2.210 2.141 2.166 531,489 -0.04(-2.00%)
Sep 23, 2004 2.095 2.241 2.059 2.210 1,328,111 +0.12(+5.50%)
Sep 22, 2004 2.108 2.115 2.073 2.095 1,044,215 -0.03(-1.56%)
Sep 21, 2004 2.072 2.144 2.072 2.128 278,593 +0.08(+3.70%)
Sep 20, 2004 2.139 2.140 2.051 2.052 431,146 -0.10(-4.62%)
Sep 17, 2004 2.139 2.166 2.100 2.151 736,661 +0.02(+1.15%)
Sep 16, 2004 2.054 2.178 2.054 2.127 885,135 +0.09(+4.52%)
Sep 15, 2004 2.004 2.050 1.986 2.035 481,725 +0.01(+0.73%)
Sep 14, 2004 2.010 2.061 2.010 2.020 266,356 -0.02(-1.02%)
Sep 13, 2004 1.998 2.065 1.998 2.041 292,461 +0.03(+1.52%)
Sep 10, 2004 1.967 2.010 1.922 2.010 472,344 +0.03(+1.55%)
Sep 09, 2004 2.014 2.021 1.955 1.980 366,291 -0.05(-2.30%)
Sep 08, 2004 2.019 2.079 2.015 2.026 539,239 -0.02(-0.78%)
Sep 07, 2004 1.974 2.052 1.961 2.042 684,858 +0.06(+3.16%)
Sep 03, 2004 1.943 1.986 1.943 1.980 447,462 +0.03(+1.64%)
Sep 02, 2004 1.831 1.951 1.831 1.948 586,147 +0.11(+6.00%)
Sep 01, 2004 1.864 1.925 1.836 1.837 823,135 -0.02(-1.25%)
Aug 31, 2004 1.875 1.875 1.826 1.861 414,015 -0.01(-0.78%)
Aug 30, 2004 1.922 1.927 1.875 1.875 233,316 -0.06(-2.92%)
Aug 27, 2004 1.943 1.949 1.905 1.932 229,645 -0.02(-1.13%)
Aug 26, 2004 1.956 1.961 1.933 1.954 225,158 -0.00(-0.19%)
Aug 25, 2004 1.945 1.967 1.912 1.958 526,186 +0.00(+0.06%)
Aug 24, 2004 1.953 1.975 1.937 1.956 619,187 -0.01(-0.44%)
Aug 23, 2004 1.986 2.010 1.961 1.965 282,672 -0.05(-2.26%)
Aug 20, 2004 1.986 2.016 1.963 2.010 611,437 +0.03(+1.49%)
Aug 19, 2004 1.998 1.999 1.960 1.981 394,028 -0.03(-1.46%)
Aug 18, 2004 1.923 2.014 1.902 2.010 485,396 +0.07(+3.86%)
Aug 17, 2004 1.893 1.948 1.893 1.936 340,185 +0.04(+2.00%)
Aug 16, 2004 1.820 1.906 1.820 1.898 316,527 +0.05(+2.52%)
Aug 13, 2004 1.863 1.887 1.839 1.851 304,698 -0.02(-0.98%)
Aug 12, 2004 1.875 1.889 1.857 1.869 305,106 -0.02(-0.97%)
Aug 11, 2004 1.904 1.906 1.836 1.888 381,791 -0.04(-2.10%)
Aug 10, 2004 1.851 1.948 1.839 1.928 398,107 +0.07(+3.55%)
Aug 09, 2004 1.839 1.879 1.839 1.862 439,712 -0.04(-2.25%)
Aug 06, 2004 1.950 1.959 1.878 1.905 554,331 -0.06(-2.94%)
Aug 05, 2004 1.943 1.963 1.938 1.963 792,135 -0.03(-1.36%)
Aug 04, 2004 1.998 2.004 1.950 1.989 677,516 -0.03(-1.34%)
Aug 03, 2004 1.987 2.023 1.969 2.016 537,199 +0.03(+1.48%)
Aug 02, 2004 1.967 2.010 1.961 1.987 673,437 +0.00(+0.06%)
Jul 30, 2004 1.875 2.031 1.875 1.986 1,199,624 +0.14(+7.86%)
Jul 29, 2004 1.782 1.851 1.771 1.841 506,607 +0.03(+1.76%)
Jul 28, 2004 1.796 1.839 1.757 1.809 322,646 +0.00(+0.07%)
Jul 27, 2004 1.777 1.835 1.741 1.808 422,173 +0.04(+2.01%)
Jul 26, 2004 1.777 1.825 1.730 1.773 310,817 -0.02(-0.96%)
Jul 23, 2004 1.820 1.840 1.780 1.790 315,304 -0.04(-2.21%)
Jul 22, 2004 1.814 1.834 1.796 1.830 586,963 +0.00(+0.20%)
Jul 21, 2004 1.818 1.949 1.797 1.826 935,306 -0.00(-0.20%)
Jul 20, 2004 1.771 1.833 1.757 1.830 369,962 +0.07(+3.82%)
Jul 19, 2004 1.768 1.785 1.692 1.763 612,252 -0.01(-0.83%)
Jul 16, 2004 1.814 1.820 1.774 1.777 761,543 -0.03(-1.70%)
Jul 15, 2004 1.851 1.883 1.802 1.808 523,739 -0.06(-2.96%)
Jul 14, 2004 1.851 1.883 1.814 1.863 742,779 -0.01(-0.65%)
Jul 13, 2004 1.906 1.906 1.866 1.875 444,199 -0.06(-3.16%)
Jul 12, 2004 1.902 1.937 1.875 1.937 374,857 +0.03(+1.54%)
Jul 09, 2004 1.918 1.926 1.884 1.907 254,935 -0.01(-0.45%)
Jul 08, 2004 1.961 1.961 1.906 1.916 571,055 -0.07(-3.70%)
Jul 07, 2004 1.960 2.016 1.954 1.989 562,897 +0.03(+1.56%)
Jul 06, 2004 1.887 2.012 1.887 1.959 1,264,887 -0.07(-3.56%)
Jul 02, 2004 2.023 2.062 2.012 2.031 699,134 +0.03(+1.59%)
Jul 01, 2004 1.967 2.024 1.961 1.999 1,072,768 +0.03(+1.30%)
Jun 30, 2004 1.937 1.994 1.925 1.974 1,129,873 +0.03(+1.51%)
Jun 29, 2004 1.998 2.010 1.926 1.944 580,029 -0.08(-4.17%)
Jun 28, 2004 2.029 2.045 1.974 2.029 799,885 +0.03(+1.53%)
Jun 25, 2004 2.041 2.073 1.998 1.998 1,665,034 -0.02(-0.91%)
Jun 24, 2004 2.050 2.065 2.010 2.016 573,094 -0.03(-1.44%)
Jun 23, 2004 1.975 2.046 1.938 2.046 624,081 +0.09(+4.44%)
Jun 22, 2004 2.021 2.021 1.943 1.959 848,832 -0.06(-3.09%)
Jun 21, 2004 2.003 2.029 1.994 2.021 419,725 +0.02(+0.98%)
Jun 18, 2004 1.970 2.031 1.945 2.002 743,187 +0.04(+1.87%)
Jun 17, 2004 1.945 1.975 1.900 1.965 618,779 +0.05(+2.82%)
Jun 16, 2004 1.955 1.958 1.904 1.911 542,910 -0.04(-1.95%)
Jun 15, 2004 1.855 1.967 1.855 1.949 1,136,807 +0.12(+6.50%)
Jun 14, 2004 1.771 1.845 1.765 1.830 761,950 +0.06(+3.68%)
Jun 10, 2004 1.719 1.820 1.719 1.765 1,060,531 +0.06(+3.45%)
Jun 09, 2004 1.715 1.746 1.694 1.706 765,621 -0.01(-0.50%)
Jun 08, 2004 1.714 1.765 1.704 1.715 1,015,662 +0.01(+0.43%)
Jun 07, 2004 1.699 1.716 1.692 1.708 1,236,742 +0.00(+0.22%)
Jun 04, 2004 1.780 1.780 1.689 1.704 1,709,086 -0.05(-2.59%)
Jun 03, 2004 1.869 1.875 1.743 1.749 1,000,162 -0.11(-5.81%)
Jun 02, 2004 1.833 1.858 1.826 1.857 618,371 +0.02(+1.34%)
Jun 01, 2004 1.888 1.888 1.826 1.833 493,554 -0.06(-2.92%)
May 28, 2004 1.896 1.912 1.882 1.888 336,106 +0.02(+0.92%)
May 27, 2004 1.840 1.893 1.825 1.871 371,185 +0.03(+1.53%)
May 26, 2004 1.954 1.961 1.835 1.842 891,254 -0.04(-2.21%)
May 25, 2004 1.833 1.884 1.790 1.884 400,146 +0.06(+3.50%)
May 24, 2004 1.811 1.855 1.802 1.820 293,277 +0.03(+1.57%)
May 21, 2004 1.790 1.820 1.771 1.792 199,461 +0.01(+0.83%)
May 20, 2004 1.764 1.833 1.759 1.777 515,173 +0.03(+1.47%)
May 19, 2004 1.738 1.807 1.738 1.752 600,015 +0.01(+0.78%)
May 18, 2004 1.716 1.759 1.716 1.738 277,369 +0.03(+2.01%)
May 17, 2004 1.735 1.758 1.698 1.704 298,988 -0.04(-2.46%)
May 14, 2004 1.820 1.820 1.735 1.747 321,014 -0.02(-1.18%)
May 13, 2004 1.773 1.793 1.741 1.768 274,514 +0.01(+0.42%)
May 12, 2004 1.808 1.808 1.657 1.760 793,766 -0.04(-2.18%)
May 11, 2004 1.741 1.820 1.736 1.799 705,253 +0.08(+4.86%)
May 10, 2004 1.744 1.750 1.704 1.716 1,477,809 -0.08(-4.70%)
May 07, 2004 1.890 1.940 1.759 1.801 403,001 -0.10(-5.35%)
May 06, 2004 1.880 1.959 1.877 1.902 686,897 +0.03(+1.50%)
May 05, 2004 1.864 1.887 1.839 1.874 1,120,084 +0.03(+1.53%)
May 04, 2004 1.905 1.912 1.790 1.846 1,338,716 -0.05(-2.46%)
May 03, 2004 1.889 1.902 1.839 1.893 1,335,861 -0.02(-0.83%)
Apr 30, 2004 2.023 2.035 1.863 1.909 2,164,707 -0.04(-2.26%)
Apr 29, 2004 2.085 2.102 1.939 1.953 570,239 -0.11(-5.40%)
Apr 28, 2004 2.115 2.115 2.053 2.064 269,211 -0.02(-0.94%)
Apr 27, 2004 2.176 2.182 2.064 2.084 686,897 -0.08(-3.68%)
Apr 26, 2004 2.181 2.225 2.162 2.164 938,162 -0.01(-0.68%)
Apr 23, 2004 2.186 2.203 2.157 2.178 903,083 +0.02(+1.08%)
Apr 22, 2004 2.094 2.206 2.040 2.155 661,200 +0.04(+1.74%)
Apr 21, 2004 2.035 2.154 2.035 2.118 977,728 +0.11(+5.69%)
Apr 20, 2004 1.992 2.035 1.980 2.004 695,055 +0.04(+2.25%)
Apr 19, 2004 1.986 1.992 1.921 1.960 1,172,294 -0.06(-3.21%)
Apr 16, 2004 2.016 2.035 1.986 2.025 420,133 +0.01(+0.61%)
Apr 15, 2004 2.045 2.078 1.981 2.013 468,265 -0.00(-0.06%)
Apr 14, 2004 2.035 2.052 1.925 2.014 1,841,245 -0.06(-2.84%)
Apr 13, 2004 2.202 2.203 2.023 2.073 1,260,808 -0.12(-5.53%)
Apr 12, 2004 2.182 2.255 2.182 2.194 925,517 +0.01(+0.62%)
Apr 08, 2004 2.260 2.263 2.170 2.181 410,751 -0.05(-2.20%)
Apr 07, 2004 2.237 2.249 2.194 2.230 994,859 -0.01(-0.33%)
Apr 06, 2004 2.260 2.263 2.235 2.237 1,046,254 -0.02(-1.03%)
Apr 05, 2004 2.400 2.400 2.219 2.260 1,453,335 -0.12(-4.95%)
Apr 02, 2004 2.264 2.390 2.260 2.378 1,401,124 +0.14(+6.48%)
Apr 01, 2004 2.249 2.255 2.213 2.233 860,661 +0.02(+1.05%)
Mar 31, 2004 2.213 2.242 2.210 2.210 398,922 +0.01(+0.39%)
Mar 30, 2004 2.202 2.220 2.194 2.202 652,226 +0.02(+0.84%)
Mar 29, 2004 2.209 2.280 2.165 2.183 777,450 +0.02(+1.08%)
Mar 26, 2004 2.118 2.243 2.102 2.160 488,252 +0.04(+1.97%)
Mar 25, 2004 2.086 2.139 2.085 2.118 272,882 +0.04(+2.13%)
Mar 24, 2004 2.084 2.115 2.035 2.074 300,619 +0.00(+0.06%)
Mar 23, 2004 2.121 2.128 2.004 2.073 662,016 -0.04(-1.97%)
Mar 22, 2004 2.096 2.148 2.073 2.115 1,279,571 +0.01(+0.41%)
Mar 19, 2004 2.072 2.127 2.053 2.106 613,068 +0.01(+0.47%)
Mar 18, 2004 2.053 2.103 2.053 2.096 523,739 +0.05(+2.58%)
Mar 17, 2004 1.974 2.072 1.943 2.043 413,199 +0.11(+5.84%)
Mar 16, 2004 1.943 1.972 1.845 1.931 363,028 -0.00(-0.13%)
Mar 15, 2004 1.993 2.021 1.931 1.933 192,935 -0.06(-2.95%)
Mar 12, 2004 1.966 2.004 1.949 1.992 532,713 +0.05(+2.78%)
Mar 11, 2004 2.023 2.040 1.929 1.938 567,384 -0.11(-5.33%)
Mar 10, 2004 2.102 2.106 1.993 2.047 526,594 -0.05(-2.34%)
Mar 09, 2004 2.113 2.113 2.029 2.096 891,662 -0.02(-1.04%)
Mar 08, 2004 2.068 2.155 2.027 2.118 1,688,284 +0.02(+0.93%)
Mar 05, 2004 2.072 2.122 2.054 2.099 701,990 +0.01(+0.71%)
Mar 04, 2004 1.980 2.095 1.931 2.084 786,832 +0.12(+6.25%)
Mar 03, 2004 1.975 1.975 1.911 1.961 347,935 -0.01(-0.62%)
Mar 02, 2004 1.918 1.980 1.900 1.974 701,990 +0.06(+2.94%)
Mar 01, 2004 1.906 1.925 1.888 1.917 1,952,193 +0.02(+0.90%)
Feb 27, 2004 1.911 1.922 1.873 1.900 2,001,956 -0.01(-0.58%)
Feb 26, 2004 1.934 1.986 1.911 1.911 1,566,323 -0.00(-0.06%)
Feb 25, 2004 1.913 1.961 1.888 1.912 1,857,153 -0.00(-0.06%)
Feb 24, 2004 1.987 1.992 1.901 1.913 1,284,058 -0.09(-4.29%)
Feb 23, 2004 1.849 2.023 1.839 1.999 1,235,518 +0.05(+2.58%)
Feb 20, 2004 1.857 1.998 1.808 1.949 2,171,233 +0.14(+7.94%)
Feb 19, 2004 1.849 1.849 1.792 1.806 389,949 -0.03(-1.80%)
Feb 18, 2004 1.849 1.849 1.826 1.839 241,882 -0.01(-0.53%)
Feb 17, 2004 1.849 1.851 1.812 1.849 637,134 +0.07(+4.14%)
Feb 13, 2004 1.839 1.839 1.765 1.775 484,173 -0.06(-3.47%)
Feb 12, 2004 1.822 1.839 1.814 1.839 565,344 +0.03(+1.63%)
Feb 11, 2004 1.774 1.833 1.759 1.809 1,205,742 +0.12(+7.27%)
Feb 10, 2004 1.703 1.709 1.651 1.687 515,581 -0.03(-1.64%)
Feb 09, 2004 1.728 1.777 1.700 1.715 672,213 -0.03(-1.48%)
Feb 06, 2004 1.704 1.757 1.698 1.741 706,069 +0.05(+3.20%)
Feb 05, 2004 1.719 1.735 1.685 1.687 446,238 -0.02(-1.29%)
Feb 04, 2004 1.711 1.736 1.685 1.709 671,805 +0.01(+0.58%)
Feb 03, 2004 1.698 1.716 1.643 1.699 639,174 +0.02(+1.24%)
Feb 02, 2004 1.655 1.716 1.590 1.678 808,043 +0.06(+3.56%)
Jan 30, 2004 1.603 1.652 1.575 1.621 374,857 +0.00(+0.30%)
Jan 29, 2004 1.722 1.722 1.573 1.616 694,647 -0.11(-6.19%)
Jan 28, 2004 1.722 1.763 1.710 1.722 1,147,821 +0.00(+0.00%)
Jan 27, 2004 1.703 1.722 1.692 1.722 953,662 +0.02(+1.15%)
Jan 26, 2004 1.688 1.716 1.681 1.703 502,120 -0.01(-0.57%)
Jan 23, 2004 1.640 1.716 1.636 1.712 842,714 +0.07(+4.25%)
Jan 22, 2004 1.655 1.655 1.618 1.643 1,317,098 +0.00(+0.00%)
Jan 21, 2004 1.673 1.674 1.633 1.643 600,831 +0.00(+0.15%)
Jan 20, 2004 1.655 1.655 1.618 1.640 789,279 -0.02(-1.40%)
Jan 16, 2004 1.655 1.689 1.619 1.663 709,740 +0.01(+0.37%)
Jan 15, 2004 1.568 1.660 1.531 1.657 605,726 +0.08(+4.89%)
Jan 14, 2004 1.586 1.592 1.511 1.580 780,306 -0.01(-0.46%)
Jan 13, 2004 1.508 1.587 1.495 1.587 923,885 +0.07(+4.86%)
Jan 12, 2004 1.487 1.532 1.469 1.514 791,319 +0.01(+0.98%)
Jan 09, 2004 1.513 1.557 1.471 1.499 401,778 -0.03(-1.69%)
Jan 08, 2004 1.494 1.594 1.494 1.525 1,394,598 +0.06(+3.93%)
Jan 07, 2004 1.499 1.530 1.459 1.467 1,559,796 -0.00(-0.25%)
Jan 06, 2004 1.381 1.489 1.370 1.471 1,347,282 +0.10(+7.43%)
Jan 05, 2004 1.459 1.469 1.366 1.369 1,364,006 -0.10(-6.92%)
Jan 02, 2004 1.473 1.573 1.470 1.471 876,161 -0.01(-0.58%)
Dec 31, 2003 1.471 1.489 1.453 1.480 1,063,794 +0.01(+0.58%)
Dec 30, 2003 1.580 1.580 1.449 1.471 1,569,586 -0.11(-6.90%)
Dec 29, 2003 1.578 1.591 1.546 1.580 1,231,032 +0.00(+0.16%)
Dec 26, 2003 1.575 1.611 1.575 1.578 230,869 +0.00(+0.16%)
Dec 24, 2003 1.612 1.612 1.575 1.575 347,527 -0.01(-0.39%)
Dec 23, 2003 1.634 1.641 1.581 1.581 689,753 -0.07(-4.30%)
Dec 22, 2003 1.617 1.652 1.595 1.652 422,173 +0.04(+2.35%)
Dec 19, 2003 1.692 1.692 1.600 1.614 599,608 -0.07(-4.29%)
Dec 18, 2003 1.634 1.706 1.634 1.687 346,712 +0.08(+4.72%)
Dec 17, 2003 1.649 1.662 1.611 1.611 268,803 -0.06(-3.74%)
Dec 16, 2003 1.660 1.673 1.595 1.673 394,028 +0.00(+0.07%)
Dec 15, 2003 1.728 1.728 1.665 1.672 1,089,899 +0.01(+0.81%)
Dec 12, 2003 1.668 1.670 1.639 1.659 850,464 -0.01(-0.51%)
Dec 11, 2003 1.624 1.677 1.622 1.667 1,829,008 +0.04(+2.26%)
Dec 10, 2003 1.692 1.692 1.600 1.630 415,646 -0.06(-3.27%)
Dec 09, 2003 1.715 1.715 1.679 1.685 538,831 -0.04(-2.27%)
Dec 08, 2003 1.698 1.736 1.695 1.725 668,950 +0.04(+2.25%)
Dec 05, 2003 1.667 1.701 1.597 1.687 583,292 +0.02(+0.95%)
Dec 04, 2003 1.790 1.790 1.655 1.671 1,108,663 -0.09(-5.02%)
Dec 03, 2003 1.796 1.822 1.748 1.759 503,344 -0.00(-0.21%)
Dec 02, 2003 1.802 1.831 1.741 1.763 724,016 -0.04(-2.18%)
Dec 01, 2003 1.741 1.808 1.765 1.802 1,285,282 +0.06(+3.52%)
Nov 28, 2003 1.678 1.746 1.671 1.741 285,527 +0.07(+4.49%)
Nov 26, 2003 1.685 1.694 1.656 1.666 420,541 +0.00(+0.07%)
Nov 25, 2003 1.677 1.677 1.662 1.665 654,674 -0.00(-0.07%)
Nov 24, 2003 1.605 1.697 1.603 1.666 768,069 +0.07(+4.14%)
Nov 21, 2003 1.594 1.608 1.578 1.600 651,003 +0.01(+0.54%)
Nov 20, 2003 1.508 1.623 1.495 1.591 472,752 +0.01(+0.46%)
Nov 19, 2003 1.579 1.630 1.579 1.584 876,161 -0.01(-0.46%)
Nov 18, 2003 1.611 1.613 1.563 1.591 616,331 -0.00(-0.23%)
Nov 17, 2003 1.661 1.663 1.584 1.595 1,215,531 -0.10(-6.06%)
Nov 14, 2003 1.770 1.771 1.716 1.698 807,227 -0.07(-3.75%)
Nov 13, 2003 1.777 1.777 1.738 1.764 905,530 -0.02(-1.03%)
Nov 12, 2003 1.777 1.777 1.758 1.782 922,254 +0.00(+0.28%)
Nov 11, 2003 1.830 1.830 1.765 1.777 913,688 -0.05(-2.81%)
Nov 10, 2003 1.911 1.911 1.826 1.829 1,986,456 -0.02(-1.19%)
Nov 07, 2003 1.808 1.912 1.773 1.851 3,724,911 +0.06(+3.42%)
Nov 06, 2003 1.796 1.826 1.795 1.790 1,466,388 +0.01(+0.69%)
Nov 05, 2003 1.628 1.806 1.712 1.777 2,780,631 +0.07(+4.32%)
Nov 04, 2003 1.628 1.716 1.625 1.704 2,529,889 +0.11(+6.92%)
Nov 03, 2003 1.483 1.625 1.465 1.594 2,559,620 +0.15(+10.17%)
Oct 31, 2003 1.397 1.443 1.394 1.446 1,516,967 +0.07(+4.98%)
Oct 30, 2003 1.397 1.397 1.319 1.378 1,567,546 +0.00(+0.36%)
Oct 29, 2003 1.346 1.397 1.323 1.373 1,372,572 +0.03(+2.28%)
Oct 28, 2003 1.422 1.422 1.266 1.342 1,017,702 -0.04(-2.67%)
Oct 27, 2003 1.379 1.385 1.348 1.379 828,845 +0.00(+0.00%)
Oct 24, 2003 1.422 1.433 1.348 1.379 2,970,303 -0.05(-3.52%)
Oct 23, 2003 1.453 1.469 1.428 1.429 989,149 -0.04(-2.43%)
Oct 22, 2003 1.520 1.520 1.446 1.465 175,803 -0.06(-4.02%)
Oct 21, 2003 1.575 1.575 1.526 1.526 210,066 -0.04(-2.73%)
Oct 20, 2003 1.551 1.568 1.533 1.569 694,647 +0.03(+1.99%)
Oct 17, 2003 1.536 1.563 1.536 1.538 291,646 +0.02(+1.13%)
Oct 16, 2003 1.519 1.531 1.503 1.521 227,198 -0.00(-0.08%)
Oct 15, 2003 1.563 1.573 1.471 1.522 1,062,570 -0.04(-2.28%)
Oct 14, 2003 1.391 1.584 1.391 1.558 2,134,930 +0.18(+13.08%)
Oct 13, 2003 1.248 1.459 1.248 1.378 1,003,017 +0.14(+11.51%)
Oct 10, 2003 1.226 1.245 1.226 1.236 323,869 +0.01(+1.20%)
Oct 09, 2003 1.205 1.244 1.205 1.221 208,027 +0.03(+2.36%)
Oct 08, 2003 1.221 1.245 1.147 1.193 295,317 -0.02(-2.01%)
Oct 07, 2003 1.185 1.226 1.180 1.217 566,976 +0.04(+3.44%)
Oct 06, 2003 1.133 1.183 1.131 1.177 398,922 +0.07(+6.43%)
Oct 03, 2003 1.114 1.115 1.114 1.106 378,935 -0.00(-0.33%)
Oct 02, 2003 1.177 1.185 1.109 1.109 604,502 +0.03(+2.61%)
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.