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

Cambrex Corp (NY: CBM )

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 (%)
Apr 30, 2004 24.80 25.06 24.30 24.72 114,000 +0.03(+0.12%)
Apr 29, 2004 25.00 25.49 24.69 24.69 150,700 -0.25(-1.00%)
Apr 28, 2004 25.60 25.60 24.62 24.94 177,800 -0.53(-2.08%)
Apr 27, 2004 25.20 26.03 25.12 25.47 94,400 +0.05(+0.20%)
Apr 26, 2004 25.00 25.74 25.00 25.42 152,500 +0.37(+1.48%)
Apr 23, 2004 26.65 27.40 24.50 25.05 382,300 -1.60(-6.00%)
Apr 22, 2004 26.25 27.08 26.25 26.65 88,800 +0.33(+1.25%)
Apr 21, 2004 25.85 26.45 25.61 26.32 116,500 +0.54(+2.09%)
Apr 20, 2004 26.02 26.38 25.69 25.78 98,200 -0.09(-0.35%)
Apr 19, 2004 26.10 26.19 25.53 25.87 115,000 -0.13(-0.50%)
Apr 16, 2004 25.60 26.21 25.02 26.00 222,000 +0.37(+1.44%)
Apr 15, 2004 25.95 26.31 25.62 25.63 103,000 -0.37(-1.42%)
Apr 14, 2004 26.27 26.44 25.65 26.00 44,000 -0.27(-1.03%)
Apr 13, 2004 27.40 27.45 26.18 26.27 97,200 -0.98(-3.60%)
Apr 12, 2004 26.90 27.29 26.90 27.25 71,300 +0.25(+0.93%)
Apr 08, 2004 27.25 27.25 26.80 27.00 66,800 +0.00(+0.00%)
Apr 07, 2004 27.00 27.43 26.79 27.00 47,700 -0.01(-0.04%)
Apr 06, 2004 27.00 27.17 26.80 27.01 60,100 -0.06(-0.22%)
Apr 05, 2004 27.25 27.25 26.94 27.07 203,200 -0.16(-0.59%)
Apr 02, 2004 27.25 27.91 27.18 27.23 82,000 +0.22(+0.81%)
Apr 01, 2004 26.90 27.46 26.80 27.01 80,100 +0.11(+0.41%)
Mar 31, 2004 26.98 27.37 26.80 26.90 70,300 -0.02(-0.07%)
Mar 30, 2004 26.30 26.92 26.30 26.92 68,100 +0.57(+2.16%)
Mar 29, 2004 25.59 26.68 25.59 26.35 142,600 +1.01(+3.99%)
Mar 26, 2004 25.22 26.06 25.22 25.34 71,500 +0.07(+0.28%)
Mar 25, 2004 25.28 26.03 25.07 25.27 126,500 +0.09(+0.36%)
Mar 24, 2004 25.95 26.13 24.80 25.18 123,400 -0.67(-2.59%)
Mar 23, 2004 25.62 26.27 25.62 25.85 58,300 +0.39(+1.53%)
Mar 22, 2004 26.18 26.22 25.33 25.46 78,700 -0.72(-2.75%)
Mar 19, 2004 26.25 26.64 25.81 26.18 68,400 +0.18(+0.69%)
Mar 18, 2004 25.66 26.18 24.80 26.00 111,400 +0.35(+1.36%)
Mar 17, 2004 25.65 26.31 25.65 25.65 70,200 +0.25(+0.98%)
Mar 16, 2004 25.78 26.24 25.09 25.40 88,800 -0.38(-1.47%)
Mar 15, 2004 26.63 26.63 25.75 25.78 79,400 -0.64(-2.42%)
Mar 12, 2004 26.25 26.50 26.01 26.42 43,100 +0.36(+1.38%)
Mar 11, 2004 26.25 26.63 25.87 26.06 112,300 -0.02(-0.08%)
Mar 10, 2004 27.19 27.32 25.90 26.08 54,500 -1.12(-4.12%)
Mar 09, 2004 27.23 27.46 27.10 27.20 158,600 -0.04(-0.15%)
Mar 08, 2004 27.55 27.59 27.13 27.24 75,400 -0.31(-1.13%)
Mar 05, 2004 27.20 27.75 27.16 27.55 91,300 +0.33(+1.21%)
Mar 04, 2004 27.12 27.22 27.00 27.22 83,500 +0.20(+0.74%)
Mar 03, 2004 27.20 27.20 26.80 27.02 100,000 -0.07(-0.26%)
Mar 02, 2004 27.40 27.58 27.05 27.09 140,100 -0.31(-1.13%)
Mar 01, 2004 27.55 27.66 27.24 27.40 174,300 -0.07(-0.25%)
Feb 27, 2004 27.60 27.76 27.35 27.47 90,800 -0.13(-0.47%)
Feb 26, 2004 27.90 27.90 27.46 27.60 122,900 -0.40(-1.43%)
Feb 25, 2004 28.09 28.09 27.63 28.00 51,200 -0.04(-0.14%)
Feb 24, 2004 27.80 28.74 27.77 28.04 77,200 +0.32(+1.15%)
Feb 23, 2004 27.70 28.10 27.60 27.72 117,900 +0.02(+0.07%)
Feb 20, 2004 28.10 28.17 27.50 27.70 67,500 -0.32(-1.14%)
Feb 19, 2004 28.31 28.45 27.90 28.02 78,700 -0.04(-0.14%)
Feb 18, 2004 27.70 28.19 27.48 28.06 196,900 +0.56(+2.04%)
Feb 17, 2004 27.18 27.72 27.18 27.50 44,600 +0.42(+1.55%)
Feb 13, 2004 27.60 27.60 26.93 27.08 93,500 -0.55(-1.99%)
Feb 12, 2004 27.80 27.89 27.52 27.63 32,200 -0.17(-0.61%)
Feb 11, 2004 27.70 27.98 27.63 27.80 122,600 +0.25(+0.91%)
Feb 10, 2004 27.60 27.80 27.22 27.55 100,300 +0.03(+0.11%)
Feb 09, 2004 27.35 27.60 27.35 27.52 51,800 -0.07(-0.25%)
Feb 06, 2004 27.10 27.70 27.10 27.59 201,700 +0.47(+1.73%)
Feb 05, 2004 26.95 27.15 26.95 27.12 130,000 +0.17(+0.63%)
Feb 04, 2004 27.20 27.41 26.48 26.95 210,600 -0.36(-1.32%)
Feb 03, 2004 27.86 27.99 27.20 27.31 108,800 -0.65(-2.32%)
Feb 02, 2004 27.73 28.26 27.71 27.96 189,600 +0.23(+0.83%)
Jan 30, 2004 27.88 27.94 27.32 27.73 179,100 -0.20(-0.72%)
Jan 29, 2004 27.75 28.12 27.65 27.93 206,400 +0.13(+0.47%)
Jan 28, 2004 28.35 28.35 27.75 27.80 154,000 -0.30(-1.07%)
Jan 27, 2004 27.72 28.32 27.60 28.10 301,400 +0.38(+1.37%)
Jan 26, 2004 27.90 28.14 27.60 27.72 164,600 -0.03(-0.11%)
Jan 23, 2004 25.95 28.35 25.95 27.75 545,600 +2.32(+9.12%)
Jan 22, 2004 25.50 25.78 25.34 25.43 91,100 -0.07(-0.27%)
Jan 21, 2004 25.68 25.68 25.14 25.50 82,600 -0.08(-0.31%)
Jan 20, 2004 24.68 25.58 24.44 25.58 281,200 +1.15(+4.71%)
Jan 16, 2004 24.50 24.75 24.42 24.43 94,400 +0.25(+1.03%)
Jan 15, 2004 24.75 24.89 23.93 24.18 126,000 -0.32(-1.31%)
Jan 14, 2004 24.55 24.78 24.47 24.50 79,100 -0.22(-0.89%)
Jan 13, 2004 24.90 24.93 24.32 24.72 80,800 -0.04(-0.16%)
Jan 12, 2004 25.32 25.33 24.55 24.76 83,900 -0.55(-2.17%)
Jan 09, 2004 25.35 25.54 25.25 25.31 98,200 -0.21(-0.82%)
Jan 08, 2004 25.25 25.75 25.25 25.52 75,600 +0.50(+2.00%)
Jan 07, 2004 25.22 25.24 25.02 25.02 89,700 -0.13(-0.52%)
Jan 06, 2004 25.70 25.85 25.15 25.15 53,700 -0.52(-2.03%)
Jan 05, 2004 24.76 25.70 24.76 25.67 85,400 +0.76(+3.05%)
Jan 02, 2004 25.35 25.49 24.83 24.91 74,300 -0.35(-1.39%)
Dec 31, 2003 25.25 25.47 24.70 25.26 86,100 -0.14(-0.55%)
Dec 30, 2003 25.52 25.56 25.20 25.40 59,600 -0.20(-0.78%)
Dec 29, 2003 25.35 25.60 25.23 25.60 82,900 +0.25(+0.99%)
Dec 26, 2003 25.35 25.49 25.33 25.35 22,300 -0.06(-0.24%)
Dec 24, 2003 25.51 25.62 25.40 25.41 14,900 -0.15(-0.59%)
Dec 23, 2003 25.45 25.59 25.27 25.56 88,200 +0.26(+1.03%)
Dec 22, 2003 24.78 25.30 24.78 25.30 80,400 +0.69(+2.80%)
Dec 19, 2003 24.40 24.76 24.32 24.61 75,500 +0.08(+0.33%)
Dec 18, 2003 24.60 24.93 24.39 24.53 75,600 +0.13(+0.53%)
Dec 17, 2003 24.30 24.44 24.04 24.40 111,500 -0.05(-0.20%)
Dec 16, 2003 24.56 24.64 24.22 24.45 98,300 -0.12(-0.49%)
Dec 15, 2003 25.85 25.90 24.57 24.57 58,700 -1.18(-4.58%)
Dec 12, 2003 25.08 25.75 25.08 25.75 44,400 +0.61(+2.43%)
Dec 11, 2003 24.55 25.45 24.26 25.14 58,600 +0.64(+2.61%)
Dec 10, 2003 24.86 25.12 24.20 24.50 72,700 -0.38(-1.53%)
Dec 09, 2003 25.42 25.50 24.80 24.88 65,800 -0.47(-1.85%)
Dec 08, 2003 24.79 25.46 24.69 25.35 40,900 +0.35(+1.40%)
Dec 05, 2003 25.00 25.10 24.60 25.00 30,000 -0.13(-0.52%)
Dec 04, 2003 25.35 25.35 24.78 25.13 85,700 -0.28(-1.10%)
Dec 03, 2003 25.74 26.29 25.26 25.41 106,200 -0.08(-0.31%)
Dec 02, 2003 24.89 26.25 24.85 25.49 104,200 +0.66(+2.66%)
Dec 01, 2003 24.39 24.93 24.39 24.83 75,300 +0.57(+2.35%)
Nov 28, 2003 24.50 24.50 24.15 24.26 54,600 -0.28(-1.14%)
Nov 26, 2003 24.20 24.75 24.20 24.54 81,900 +0.34(+1.40%)
Nov 25, 2003 24.05 24.23 23.92 24.20 124,200 -0.03(-0.12%)
Nov 24, 2003 24.05 24.59 23.86 24.23 99,100 +0.20(+0.83%)
Nov 21, 2003 23.92 24.43 24.10 24.03 32,000 +0.11(+0.46%)
Nov 20, 2003 23.93 24.10 23.64 23.92 80,500 -0.24(-0.99%)
Nov 19, 2003 24.08 24.48 23.95 24.16 51,700 -0.01(-0.04%)
Nov 18, 2003 24.40 24.59 24.07 24.17 39,200 -0.33(-1.35%)
Nov 17, 2003 24.03 24.70 24.03 24.50 101,900 -0.09(-0.37%)
Nov 14, 2003 24.55 24.76 24.20 24.59 81,500 -0.01(-0.04%)
Nov 13, 2003 24.74 24.68 24.34 24.60 56,700 -0.14(-0.57%)
Nov 12, 2003 23.55 24.70 23.55 24.74 100,300 +1.11(+4.70%)
Nov 11, 2003 23.70 23.70 23.44 23.63 164,500 -0.13(-0.55%)
Nov 10, 2003 24.75 24.75 23.76 23.76 105,300 -0.77(-3.14%)
Nov 07, 2003 24.65 25.41 24.59 24.53 152,000 -0.34(-1.37%)
Nov 06, 2003 24.06 24.95 24.06 24.87 100,200 +0.75(+3.11%)
Nov 05, 2003 24.05 24.30 23.30 24.12 108,200 +0.12(+0.50%)
Nov 04, 2003 24.22 24.05 23.64 24.00 74,700 -0.22(-0.91%)
Nov 03, 2003 23.91 24.29 23.80 24.22 54,800 +0.58(+2.45%)
Oct 31, 2003 24.21 24.21 23.80 23.64 109,100 -0.37(-1.54%)
Oct 30, 2003 23.83 24.50 23.69 24.01 133,400 +0.29(+1.22%)
Oct 29, 2003 22.53 23.74 22.48 23.72 185,700 +1.12(+4.96%)
Oct 28, 2003 21.76 22.60 21.76 22.60 263,600 +0.85(+3.91%)
Oct 27, 2003 21.54 21.80 21.36 21.75 140,200 -0.04(-0.18%)
Oct 24, 2003 21.18 22.14 21.18 21.79 169,800 -0.05(-0.23%)
Oct 23, 2003 21.95 22.20 21.64 21.84 158,100 -0.11(-0.50%)
Oct 22, 2003 22.55 22.55 21.85 21.95 139,100 -0.60(-2.66%)
Oct 21, 2003 22.42 22.82 22.42 22.55 162,000 +0.05(+0.22%)
Oct 20, 2003 22.60 23.09 22.50 22.50 126,300 -0.23(-1.01%)
Oct 17, 2003 23.39 23.39 22.67 22.73 62,900 -0.27(-1.17%)
Oct 16, 2003 23.33 23.57 23.21 23.00 105,900 -0.35(-1.50%)
Oct 15, 2003 23.15 23.40 23.15 23.35 144,100 +0.12(+0.52%)
Oct 14, 2003 23.39 23.83 23.23 23.23 104,400 -0.15(-0.64%)
Oct 13, 2003 23.05 23.90 23.05 23.38 67,600 +0.22(+0.95%)
Oct 10, 2003 23.26 23.26 22.87 23.16 58,900 +0.19(+0.83%)
Oct 09, 2003 22.88 23.60 22.78 22.97 89,400 +0.14(+0.61%)
Oct 08, 2003 23.14 23.14 22.76 22.83 64,000 -0.31(-1.34%)
Oct 07, 2003 23.20 23.20 22.85 23.14 90,100 -0.20(-0.86%)
Oct 06, 2003 23.10 23.27 23.07 23.34 54,200 +0.29(+1.26%)
Oct 03, 2003 23.50 23.50 22.99 23.05 128,000 -0.45(-1.91%)
Oct 02, 2003 23.35 23.50 23.06 23.50 57,500 +0.13(+0.56%)
Oct 01, 2003 22.72 23.47 22.69 23.37 76,300 +0.67(+2.95%)
Sep 30, 2003 22.60 23.20 22.16 22.70 115,100 +0.13(+0.58%)
Sep 29, 2003 22.44 22.71 21.98 22.57 151,800 +0.28(+1.26%)
Sep 26, 2003 22.56 22.92 22.15 22.29 106,400 -0.41(-1.81%)
Sep 25, 2003 23.37 23.37 22.70 22.70 93,900 -0.35(-1.52%)
Sep 24, 2003 23.33 23.44 23.05 23.05 87,900 -0.43(-1.83%)
Sep 23, 2003 23.65 23.65 23.31 23.48 84,000 -0.21(-0.89%)
Sep 22, 2003 23.55 23.85 23.02 23.69 261,300 -0.21(-0.88%)
Sep 19, 2003 24.07 24.49 23.83 23.90 119,000 -0.25(-1.04%)
Sep 18, 2003 24.29 24.37 24.08 24.15 126,700 -0.17(-0.70%)
Sep 17, 2003 24.47 24.51 24.24 24.32 200,700 -0.14(-0.57%)
Sep 16, 2003 24.32 24.67 24.15 24.46 318,300 +0.14(+0.58%)
Sep 15, 2003 24.55 24.78 24.26 24.32 178,600 -0.25(-1.02%)
Sep 12, 2003 24.50 24.69 24.45 24.57 117,000 +0.07(+0.29%)
Sep 11, 2003 24.41 25.00 24.41 24.50 268,300 +0.10(+0.41%)
Sep 10, 2003 24.15 24.88 24.04 24.40 352,500 +0.25(+1.04%)
Sep 09, 2003 24.00 24.90 23.58 24.15 244,500 +0.25(+1.05%)
Sep 08, 2003 22.30 25.19 22.30 23.90 315,800 +1.62(+7.27%)
Sep 05, 2003 21.98 22.35 21.65 22.28 173,600 +0.31(+1.41%)
Sep 04, 2003 21.65 22.05 21.65 21.97 262,600 +0.37(+1.71%)
Sep 03, 2003 21.78 21.85 21.58 21.60 190,200 -0.16(-0.74%)
Sep 02, 2003 21.35 21.84 21.35 21.76 177,800 +0.61(+2.88%)
Aug 29, 2003 21.65 21.65 21.08 21.15 103,400 -0.55(-2.53%)
Aug 28, 2003 21.30 21.70 20.99 21.70 164,100 +0.34(+1.59%)
Aug 27, 2003 21.46 21.70 21.30 21.36 108,800 -0.04(-0.19%)
Aug 26, 2003 21.63 21.66 21.15 21.40 96,000 -0.23(-1.06%)
Aug 25, 2003 21.41 21.82 21.30 21.63 172,000 +0.22(+1.03%)
Aug 22, 2003 21.85 21.85 21.38 21.41 107,400 -0.44(-2.01%)
Aug 21, 2003 21.85 21.90 21.80 21.85 118,900 +0.05(+0.23%)
Aug 20, 2003 21.75 21.87 21.43 21.80 459,900 +0.05(+0.23%)
Aug 19, 2003 20.80 21.89 20.80 21.75 446,500 +0.92(+4.42%)
Aug 18, 2003 20.63 21.02 20.56 20.83 284,800 +0.00(+0.00%)
Aug 15, 2003 20.83 21.09 20.82 20.83 72,100 +0.01(+0.05%)
Aug 14, 2003 21.21 21.21 20.80 20.82 151,600 -0.45(-2.12%)
Aug 13, 2003 21.06 21.32 20.93 21.27 117,200 +0.36(+1.72%)
Aug 12, 2003 21.25 21.25 20.85 20.91 152,700 -0.14(-0.67%)
Aug 11, 2003 21.70 21.74 21.05 21.05 85,200 -0.45(-2.09%)
Aug 08, 2003 21.20 21.79 20.79 21.50 468,200 +0.54(+2.58%)
Aug 07, 2003 20.79 21.06 20.57 20.96 69,200 +0.07(+0.34%)
Aug 06, 2003 20.83 21.05 20.64 20.89 164,600 +0.04(+0.19%)
Aug 05, 2003 20.70 20.95 20.69 20.85 128,000 +0.10(+0.48%)
Aug 04, 2003 21.10 21.10 20.52 20.75 216,400 -0.35(-1.66%)
Aug 01, 2003 21.18 21.30 20.67 21.10 100,600 -0.08(-0.38%)
Jul 31, 2003 21.18 21.31 20.93 21.18 129,200 -0.02(-0.09%)
Jul 30, 2003 20.70 21.20 20.47 21.20 133,200 +0.55(+2.66%)
Jul 29, 2003 20.90 20.91 20.25 20.65 214,500 -0.29(-1.38%)
Jul 28, 2003 19.35 21.45 19.10 20.94 560,400 +0.83(+4.13%)
Jul 25, 2003 25.21 25.21 18.40 20.11 1,565,000 -5.09(-20.20%)
Jul 24, 2003 25.36 25.50 25.05 25.20 172,800 +0.09(+0.36%)
Jul 23, 2003 24.55 25.24 24.21 25.11 99,200 +0.61(+2.49%)
Jul 22, 2003 24.37 24.65 23.93 24.50 98,400 +0.16(+0.66%)
Jul 21, 2003 24.00 24.38 23.80 24.34 154,900 +0.29(+1.21%)
Jul 18, 2003 24.02 24.38 24.02 24.05 201,100 +0.03(+0.12%)
Jul 17, 2003 23.66 24.35 23.63 24.02 215,500 +0.36(+1.52%)
Jul 16, 2003 23.55 23.76 23.42 23.66 217,700 +0.16(+0.68%)
Jul 15, 2003 23.25 23.60 23.20 23.50 408,600 +0.30(+1.29%)
Jul 14, 2003 23.60 24.25 23.20 23.20 106,900 -0.30(-1.28%)
Jul 11, 2003 23.39 23.95 23.25 23.50 68,600 +0.20(+0.86%)
Jul 10, 2003 23.95 23.95 23.21 23.30 138,800 -0.70(-2.92%)
Jul 09, 2003 23.74 24.00 23.25 24.00 219,600 +0.27(+1.14%)
Jul 08, 2003 22.81 23.73 22.75 23.73 159,000 +0.93(+4.08%)
Jul 07, 2003 22.00 22.91 22.00 22.80 227,400 +0.87(+3.97%)
Jul 03, 2003 22.02 22.02 21.80 21.93 93,700 -0.09(-0.41%)
Jul 02, 2003 22.00 22.53 21.92 22.02 320,200 -0.11(-0.50%)
Jul 01, 2003 22.52 22.80 22.05 22.13 243,100 -0.89(-3.87%)
Jun 30, 2003 23.15 23.32 22.60 23.02 180,700 -0.23(-0.99%)
Jun 27, 2003 23.40 23.58 23.20 23.25 74,800 +0.00(+0.00%)
Jun 26, 2003 23.05 23.35 23.05 23.25 69,800 +0.10(+0.43%)
Jun 25, 2003 22.96 23.15 22.74 23.15 64,800 +0.20(+0.87%)
Jun 24, 2003 22.60 23.13 22.45 22.95 64,100 +0.33(+1.46%)
Jun 23, 2003 22.79 22.87 22.57 22.62 167,500 -0.16(-0.70%)
Jun 20, 2003 22.80 23.10 22.78 22.78 179,700 -0.22(-0.96%)
Jun 19, 2003 23.50 23.50 22.97 23.00 118,200 -0.40(-1.71%)
Jun 18, 2003 23.29 23.60 23.03 23.40 113,200 +0.11(+0.47%)
Jun 17, 2003 22.45 23.29 22.35 23.29 137,800 +1.09(+4.91%)
Jun 16, 2003 21.10 22.23 21.10 22.20 67,700 +0.86(+4.03%)
Jun 13, 2003 22.03 22.12 21.30 21.34 57,800 -0.59(-2.69%)
Jun 12, 2003 21.20 22.05 21.20 21.93 97,900 +0.63(+2.96%)
Jun 11, 2003 21.65 21.65 21.03 21.30 140,600 -0.45(-2.07%)
Jun 10, 2003 21.37 21.80 21.36 21.75 106,900 +0.53(+2.50%)
Jun 09, 2003 21.80 21.99 21.22 21.22 286,000 -1.01(-4.54%)
Jun 06, 2003 22.00 22.46 21.96 22.23 102,900 +0.38(+1.74%)
Jun 05, 2003 21.94 22.00 21.55 21.85 110,200 -0.15(-0.68%)
Jun 04, 2003 21.07 22.29 21.06 22.00 419,000 +1.00(+4.76%)
Jun 03, 2003 21.12 21.28 20.60 21.00 102,900 -0.22(-1.04%)
Jun 02, 2003 21.45 21.81 21.10 21.22 118,700 +0.02(+0.09%)
May 30, 2003 20.87 21.32 20.50 21.20 91,800 +0.58(+2.81%)
May 29, 2003 20.12 21.05 20.12 20.62 159,900 +0.60(+3.00%)
May 28, 2003 20.28 20.40 19.40 20.02 186,800 -0.26(-1.28%)
May 27, 2003 20.10 21.05 20.10 20.28 123,100 +0.11(+0.55%)
May 23, 2003 19.25 20.20 19.14 20.17 72,800 +0.79(+4.08%)
May 22, 2003 19.25 19.62 19.23 19.38 101,600 +0.08(+0.41%)
May 21, 2003 19.20 19.51 19.20 19.30 82,900 +0.02(+0.10%)
May 20, 2003 19.20 19.50 19.15 19.28 163,500 +0.08(+0.42%)
May 19, 2003 19.48 19.61 18.41 19.20 140,100 -0.25(-1.29%)
May 16, 2003 19.53 19.64 19.38 19.45 316,800 -0.27(-1.37%)
May 15, 2003 19.40 19.87 19.30 19.72 83,700 +0.41(+2.12%)
May 14, 2003 19.50 19.70 19.27 19.31 117,400 -0.09(-0.46%)
May 13, 2003 19.76 19.76 19.22 19.40 219,400 -0.46(-2.32%)
May 12, 2003 19.61 19.95 19.37 19.86 71,500 +0.23(+1.17%)
May 09, 2003 18.75 19.71 18.62 19.63 256,600 +0.95(+5.09%)
May 08, 2003 18.68 18.89 18.48 18.68 90,300 +0.08(+0.43%)
May 07, 2003 18.35 18.95 18.12 18.60 133,700 +0.14(+0.76%)
May 06, 2003 18.31 18.90 18.25 18.46 598,100 +0.19(+1.04%)
May 05, 2003 18.25 18.38 17.70 18.27 220,000 +0.07(+0.38%)
May 02, 2003 17.61 18.20 17.61 18.20 114,900 +0.59(+3.35%)
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.