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

Tenaris S.A. ADR (NY: TS )

33.60 +0.15 (+0.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004 4.355 4.355 4.166 4.166 1,130,909 -0.12(-2.79%)
Apr 29, 2004 4.373 4.411 4.286 4.286 954,541 -0.09(-2.00%)
Apr 28, 2004 4.411 4.427 4.341 4.373 516,143 -0.05(-1.22%)
Apr 27, 2004 4.362 4.465 4.362 4.427 1,113,632 +0.05(+1.08%)
Apr 26, 2004 4.344 4.394 4.344 4.380 380,089 +0.03(+0.80%)
Apr 23, 2004 4.281 4.348 4.220 4.345 1,236,009 +0.04(+0.97%)
Apr 22, 2004 4.411 4.431 4.274 4.304 1,188,498 +0.03(+0.75%)
Apr 21, 2004 4.501 4.501 4.272 4.272 880,395 -0.20(-4.50%)
Apr 20, 2004 4.563 4.586 4.472 4.473 1,225,211 -0.07(-1.53%)
Apr 19, 2004 4.563 4.591 4.502 4.543 348,415 -0.04(-0.97%)
Apr 16, 2004 4.647 4.647 4.587 4.587 122,377 +0.03(+0.64%)
Apr 15, 2004 4.556 4.619 4.556 4.558 1,146,746 +0.04(+0.95%)
Apr 14, 2004 4.608 4.608 4.515 4.515 488,788 -0.13(-2.75%)
Apr 13, 2004 4.709 4.720 4.641 4.643 165,569 -0.08(-1.71%)
Apr 12, 2004 4.709 4.770 4.709 4.723 405,284 -0.01(-0.29%)
Apr 08, 2004 4.751 4.751 4.702 4.737 86,383 -0.04(-0.81%)
Apr 07, 2004 4.758 4.793 4.744 4.776 1,073,319 +0.08(+1.63%)
Apr 06, 2004 4.668 4.724 4.668 4.699 491,668 +0.03(+0.54%)
Apr 05, 2004 4.681 4.699 4.626 4.674 408,163 -0.01(-0.15%)
Apr 02, 2004 4.584 4.751 4.563 4.681 824,246 +0.10(+2.18%)
Apr 01, 2004 4.555 4.606 4.537 4.581 641,400 +0.03(+0.58%)
Mar 31, 2004 4.445 4.619 4.445 4.555 1,833,498 +0.11(+2.47%)
Mar 30, 2004 4.306 4.474 4.306 4.445 2,351,081 +0.14(+3.16%)
Mar 29, 2004 4.431 4.438 4.255 4.309 2,227,264 -0.14(-3.06%)
Mar 26, 2004 4.509 4.512 4.424 4.445 1,063,241 -0.06(-1.39%)
Mar 25, 2004 4.499 4.527 4.452 4.508 709,067 -0.01(-0.12%)
Mar 24, 2004 4.543 4.591 4.487 4.513 1,017,890 -0.05(-1.13%)
Mar 23, 2004 4.619 4.645 4.563 4.565 760,898 -0.13(-2.75%)
Mar 22, 2004 4.688 4.709 4.624 4.694 727,064 +0.04(+0.84%)
Mar 19, 2004 4.730 4.736 4.637 4.655 749,380 -0.06(-1.18%)
Mar 18, 2004 4.598 4.756 4.577 4.711 444,877 +0.05(+1.04%)
Mar 17, 2004 4.529 4.713 4.529 4.662 669,475 +0.15(+3.29%)
Mar 16, 2004 4.508 4.549 4.487 4.513 2,624,630 +0.10(+2.27%)
Mar 15, 2004 4.556 4.599 4.413 4.413 793,292 -0.16(-3.58%)
Mar 12, 2004 4.529 4.579 4.459 4.577 1,668,648 +0.19(+4.37%)
Mar 11, 2004 4.570 4.640 4.381 4.386 1,721,199 -0.22(-4.74%)
Mar 10, 2004 4.758 4.787 4.563 4.604 1,280,641 -0.18(-3.69%)
Mar 09, 2004 4.709 4.793 4.697 4.780 651,478 -0.02(-0.41%)
Mar 08, 2004 4.738 4.800 4.730 4.800 762,337 -0.02(-0.49%)
Mar 05, 2004 4.758 4.827 4.730 4.823 477,270 +0.07(+1.37%)
Mar 04, 2004 4.780 4.818 4.747 4.758 923,587 -0.03(-0.70%)
Mar 03, 2004 4.827 4.859 4.704 4.791 1,552,750 -0.16(-3.15%)
Mar 02, 2004 4.961 5.105 4.947 4.947 1,528,994 +0.02(+0.37%)
Mar 01, 2004 4.820 4.963 4.800 4.929 779,614 +0.12(+2.40%)
Feb 27, 2004 4.793 4.841 4.790 4.813 1,055,323 -0.06(-1.31%)
Feb 26, 2004 4.711 4.897 4.683 4.877 552,856 +0.17(+3.57%)
Feb 25, 2004 4.772 4.788 4.661 4.709 688,911 -0.16(-3.31%)
Feb 24, 2004 4.751 4.875 4.724 4.870 1,018,610 -0.05(-1.10%)
Feb 23, 2004 4.730 5.001 4.680 4.925 790,412 +0.18(+3.81%)
Feb 20, 2004 4.668 4.744 4.668 4.744 331,138 +0.02(+0.44%)
Feb 19, 2004 4.661 4.783 4.647 4.723 334,017 -0.02(-0.35%)
Feb 18, 2004 4.723 4.852 4.716 4.740 727,784 -0.02(-0.35%)
Feb 17, 2004 4.681 4.761 4.676 4.756 241,874 +0.18(+3.85%)
Feb 13, 2004 4.584 4.647 4.524 4.580 819,927 +0.01(+0.18%)
Feb 12, 2004 4.491 4.624 4.491 4.572 465,753 +0.04(+0.80%)
Feb 11, 2004 4.487 4.624 4.376 4.536 1,502,359 +0.03(+0.65%)
Feb 10, 2004 4.744 4.744 4.501 4.506 686,032 -0.24(-5.01%)
Feb 09, 2004 4.668 4.768 4.619 4.744 416,082 +0.01(+0.15%)
Feb 06, 2004 4.702 4.774 4.702 4.737 967,499 +0.02(+0.35%)
Feb 05, 2004 4.751 4.758 4.683 4.720 499,586 -0.03(-0.64%)
Feb 04, 2004 4.765 4.765 4.662 4.751 577,332 +0.06(+1.30%)
Feb 03, 2004 4.594 4.763 4.594 4.690 1,081,238 +0.13(+2.86%)
Feb 02, 2004 4.591 4.606 4.533 4.559 310,982 +0.00(+0.06%)
Jan 30, 2004 4.654 4.756 4.445 4.556 1,125,870 +0.04(+0.92%)
Jan 29, 2004 4.751 4.754 4.487 4.515 1,322,393 -0.26(-5.52%)
Jan 28, 2004 4.952 5.036 4.776 4.779 683,152 -0.24(-4.87%)
Jan 27, 2004 5.070 5.137 4.973 5.023 1,490,841 -0.05(-0.99%)
Jan 26, 2004 4.816 5.087 4.816 5.073 1,566,427 +0.23(+4.76%)
Jan 23, 2004 4.772 4.854 4.772 4.843 567,254 +0.09(+1.93%)
Jan 22, 2004 4.730 4.827 4.730 4.751 211,640 +0.01(+0.15%)
Jan 21, 2004 4.848 4.848 4.730 4.744 786,813 -0.14(-2.79%)
Jan 20, 2004 4.793 4.897 4.777 4.880 935,825 +0.20(+4.24%)
Jan 16, 2004 4.668 4.722 4.627 4.681 349,854 +0.03(+0.60%)
Jan 15, 2004 4.723 4.723 4.583 4.654 541,339 -0.07(-1.47%)
Jan 14, 2004 4.758 4.758 4.695 4.723 760,178 +0.08(+1.80%)
Jan 13, 2004 4.862 4.880 4.634 4.640 1,387,181 -0.01(-0.30%)
Jan 12, 2004 4.834 4.855 4.627 4.654 1,627,616 -0.29(-5.93%)
Jan 09, 2004 5.100 5.100 4.933 4.947 1,422,454 -0.15(-2.97%)
Jan 08, 2004 5.023 5.195 4.980 5.098 1,408,777 +0.08(+1.49%)
Jan 07, 2004 5.327 5.327 4.779 5.023 2,394,273 -0.34(-6.32%)
Jan 06, 2004 5.072 5.402 5.072 5.362 1,694,564 +0.29(+5.72%)
Jan 05, 2004 4.876 5.091 4.861 5.072 1,198,576 +0.34(+7.22%)
Jan 02, 2004 4.612 4.759 4.612 4.730 262,751 +0.10(+2.19%)
Dec 31, 2003 4.563 4.629 4.530 4.629 156,930 +0.05(+1.06%)
Dec 30, 2003 4.543 4.597 4.543 4.580 138,934 +0.02(+0.49%)
Dec 29, 2003 4.459 4.598 4.459 4.558 662,276 +0.13(+2.88%)
Dec 26, 2003 4.387 4.431 4.387 4.430 279,307 +0.04(+0.98%)
Dec 24, 2003 4.463 4.463 4.381 4.387 136,054 -0.06(-1.25%)
Dec 23, 2003 4.584 4.591 4.431 4.442 763,057 -0.05(-1.20%)
Dec 22, 2003 4.417 4.540 4.405 4.497 663,716 +0.12(+2.76%)
Dec 19, 2003 4.279 4.379 4.247 4.376 883,275 +0.04(+0.99%)
Dec 18, 2003 4.126 4.333 4.126 4.333 765,217 +0.19(+4.63%)
Dec 17, 2003 4.120 4.148 4.120 4.141 1,062,521 +0.01(+0.17%)
Dec 16, 2003 4.091 4.151 4.079 4.134 581,651 +0.03(+0.85%)
Dec 15, 2003 4.126 4.172 4.077 4.099 928,626 -0.05(-1.11%)
Dec 12, 2003 4.112 4.127 4.088 4.145 742,181 +0.04(+1.08%)
Dec 11, 2003 4.084 4.112 4.042 4.101 202,282 +0.03(+0.65%)
Dec 10, 2003 4.070 4.081 4.056 4.074 235,396 -0.01(-0.24%)
Dec 09, 2003 4.083 4.142 4.065 4.084 367,851 -0.02(-0.41%)
Dec 08, 2003 3.917 4.105 3.910 4.101 1,096,355 +0.19(+4.87%)
Dec 05, 2003 3.930 3.931 3.897 3.910 295,144 +0.02(+0.54%)
Dec 04, 2003 3.883 3.890 3.883 3.890 416,802 +0.00(+0.04%)
Dec 03, 2003 3.894 3.910 3.880 3.888 520,462 -0.01(-0.14%)
Dec 02, 2003 3.890 3.904 3.872 3.894 891,913 +0.02(+0.54%)
Dec 01, 2003 3.831 3.890 3.831 3.873 552,856 +0.08(+2.05%)
Nov 28, 2003 3.758 3.801 3.758 3.795 745,061 +0.00(+0.11%)
Nov 26, 2003 3.745 3.803 3.745 3.791 1,012,131 +0.05(+1.45%)
Nov 25, 2003 3.748 3.806 3.709 3.737 563,654 +0.00(+0.07%)
Nov 24, 2003 3.723 3.751 3.702 3.734 441,997 -0.04(-1.03%)
Nov 21, 2003 3.769 3.778 3.758 3.773 409,603 +0.02(+0.41%)
Nov 20, 2003 3.831 3.831 3.758 3.758 825,686 -0.08(-1.99%)
Nov 19, 2003 3.841 3.863 3.834 3.834 204,441 -0.01(-0.32%)
Nov 18, 2003 3.835 3.888 3.828 3.847 369,291 +0.02(+0.62%)
Nov 17, 2003 3.869 3.869 3.822 3.823 251,953 -0.07(-1.71%)
Nov 14, 2003 3.855 3.890 3.855 3.890 382,968 +0.05(+1.23%)
Nov 13, 2003 3.848 3.862 3.824 3.842 599,648 +0.01(+0.22%)
Nov 12, 2003 3.827 3.841 3.820 3.834 164,849 +0.01(+0.33%)
Nov 11, 2003 3.827 3.827 3.806 3.822 498,147 +0.00(+0.04%)
Nov 10, 2003 3.890 3.894 3.823 3.820 346,255 -0.03(-0.79%)
Nov 07, 2003 3.841 3.880 3.820 3.851 1,185,618 +0.04(+0.98%)
Nov 06, 2003 3.852 3.852 3.813 3.813 210,920 -0.09(-2.31%)
Nov 05, 2003 3.795 3.959 3.842 3.904 574,452 +0.12(+3.20%)
Nov 04, 2003 3.795 3.822 3.784 3.783 151,171 -0.06(-1.48%)
Nov 03, 2003 3.826 3.841 3.820 3.840 203,722 +0.06(+1.62%)
Oct 31, 2003 3.783 3.785 3.776 3.778 642,840 -0.01(-0.37%)
Oct 30, 2003 3.853 3.853 3.792 3.792 161,249 -0.03(-0.76%)
Oct 29, 2003 3.815 3.858 3.815 3.822 255,552 -0.01(-0.33%)
Oct 28, 2003 3.834 3.838 3.827 3.834 227,477 -0.03(-0.76%)
Oct 27, 2003 3.792 3.869 3.792 3.863 416,082 +0.06(+1.68%)
Oct 24, 2003 3.834 3.848 3.787 3.799 74,146 -0.03(-0.87%)
Oct 23, 2003 3.820 3.837 3.820 3.833 81,344 -0.03(-0.76%)
Oct 22, 2003 3.819 3.869 3.797 3.862 557,176 +0.03(+0.76%)
Oct 21, 2003 3.784 3.834 3.784 3.833 526,221 +0.03(+0.69%)
Oct 20, 2003 3.787 3.815 3.787 3.806 246,194 -0.02(-0.40%)
Oct 17, 2003 3.813 3.824 3.799 3.822 2,153,838 +0.04(+0.99%)
Oct 16, 2003 3.787 3.787 3.765 3.784 260,591 +0.00(+0.07%)
Oct 15, 2003 3.852 3.852 3.781 3.781 322,499 -0.04(-1.13%)
Oct 14, 2003 3.848 3.851 3.820 3.824 630,602 -0.02(-0.40%)
Oct 13, 2003 3.823 3.840 3.785 3.840 256,272 +0.02(+0.44%)
Oct 10, 2003 3.815 3.833 3.806 3.823 1,085,557 +0.03(+0.92%)
Oct 09, 2003 3.772 3.820 3.772 3.788 853,760 +0.02(+0.44%)
Oct 08, 2003 3.733 3.778 3.705 3.772 819,927 +0.10(+2.84%)
Oct 07, 2003 3.797 3.809 3.606 3.667 1,113,632 -0.13(-3.40%)
Oct 06, 2003 3.820 3.834 3.795 3.797 262,751 -0.02(-0.47%)
Oct 03, 2003 3.744 3.848 3.744 3.815 1,137,387 +0.06(+1.48%)
Oct 02, 2003 3.759 3.772 3.751 3.759 322,499 +0.01(+0.22%)
Oct 01, 2003 3.656 3.751 3.733 3.751 878,956 +0.09(+2.58%)
Sep 30, 2003 3.737 3.737 3.656 3.656 443,437 -0.08(-2.16%)
Sep 29, 2003 3.730 3.738 3.688 3.737 774,575 +0.02(+0.49%)
Sep 26, 2003 3.770 3.770 3.717 3.719 404,564 -0.05(-1.36%)
Sep 25, 2003 3.824 3.855 3.773 3.770 2,559,122 -0.12(-3.14%)
Sep 24, 2003 3.806 3.885 3.806 3.892 1,802,543 +0.08(+1.96%)
Sep 23, 2003 3.770 3.844 3.763 3.817 695,390 -0.01(-0.33%)
Sep 22, 2003 3.697 3.830 3.697 3.830 491,668 +0.13(+3.45%)
Sep 19, 2003 3.694 3.702 3.688 3.702 927,187 +0.00(+0.08%)
Sep 18, 2003 3.676 3.715 3.670 3.699 840,083 +0.04(+1.02%)
Sep 17, 2003 3.716 3.716 3.660 3.662 557,895 -0.07(-1.83%)
Sep 16, 2003 3.699 3.733 3.699 3.730 770,256 +0.02(+0.56%)
Sep 15, 2003 3.667 3.751 3.660 3.709 716,266 +0.05(+1.33%)
Sep 12, 2003 3.653 3.695 3.653 3.660 661,556 +0.01(+0.19%)
Sep 11, 2003 3.592 3.663 3.592 3.653 819,207 +0.08(+2.29%)
Sep 10, 2003 3.569 3.577 3.552 3.571 533,420 +0.02(+0.43%)
Sep 09, 2003 3.563 3.598 3.524 3.556 501,746 +0.01(+0.20%)
Sep 08, 2003 3.576 3.598 3.542 3.549 957,421 -0.03(-0.78%)
Sep 05, 2003 3.634 3.635 3.576 3.577 1,079,798 -0.06(-1.57%)
Sep 04, 2003 3.574 3.647 3.574 3.634 1,248,247 +0.04(+1.08%)
Sep 03, 2003 3.542 3.603 3.535 3.595 603,247 +0.04(+1.13%)
Sep 02, 2003 3.499 3.555 3.496 3.555 1,101,394 +0.05(+1.43%)
Aug 29, 2003 3.480 3.540 3.459 3.505 861,679 +0.01(+0.32%)
Aug 28, 2003 3.498 3.498 3.452 3.494 557,895 +0.01(+0.20%)
Aug 27, 2003 3.473 3.506 3.455 3.487 498,147 +0.04(+1.21%)
Aug 26, 2003 3.424 3.445 3.380 3.445 277,148 +0.03(+0.81%)
Aug 25, 2003 3.348 3.438 3.348 3.417 440,557 +0.03(+1.03%)
Aug 22, 2003 3.390 3.403 3.369 3.383 542,778 -0.01(-0.20%)
Aug 21, 2003 3.202 3.396 3.202 3.390 1,787,426 +0.20(+6.23%)
Aug 20, 2003 3.195 3.195 3.137 3.191 2,069,614 -0.01(-0.43%)
Aug 19, 2003 3.291 3.291 3.181 3.205 1,475,004 -0.09(-2.62%)
Aug 18, 2003 3.334 3.341 3.289 3.291 458,554 -0.07(-2.11%)
Aug 15, 2003 3.356 3.362 3.356 3.362 200,842 +0.01(+0.17%)
Aug 14, 2003 3.340 3.391 3.331 3.356 550,697 -0.02(-0.54%)
Aug 13, 2003 3.351 3.378 3.351 3.374 169,168 +0.02(+0.70%)
Aug 12, 2003 3.320 3.376 3.313 3.351 439,118 +0.03(+0.92%)
Aug 11, 2003 3.355 3.355 3.281 3.320 1,423,894 -0.03(-1.04%)
Aug 08, 2003 3.438 3.438 3.348 3.355 398,805 -0.07(-2.15%)
Aug 07, 2003 3.494 3.508 3.427 3.428 585,970 -0.08(-2.26%)
Aug 06, 2003 3.488 3.530 3.474 3.508 537,019 -0.02(-0.43%)
Aug 05, 2003 3.442 3.531 3.442 3.523 290,825 +0.07(+1.97%)
Aug 04, 2003 3.465 3.481 3.444 3.455 179,966 -0.01(-0.28%)
Aug 01, 2003 3.519 3.519 3.426 3.465 504,625 -0.05(-1.54%)
Jul 31, 2003 3.549 3.558 3.477 3.519 444,157 -0.02(-0.47%)
Jul 30, 2003 3.530 3.548 3.528 3.535 247,633 +0.01(+0.16%)
Jul 29, 2003 3.528 3.542 3.506 3.530 337,617 -0.01(-0.35%)
Jul 28, 2003 3.576 3.576 3.521 3.542 541,339 -0.04(-1.12%)
Jul 25, 2003 3.637 3.637 3.583 3.583 391,606 -0.06(-1.57%)
Jul 24, 2003 3.609 3.644 3.609 3.640 192,924 +0.04(+1.16%)
Jul 23, 2003 3.612 3.612 3.598 3.598 164,129 +0.02(+0.43%)
Jul 22, 2003 3.535 3.612 3.535 3.583 199,402 +0.03(+0.94%)
Jul 21, 2003 3.535 3.590 3.535 3.549 348,415 +0.01(+0.39%)
Jul 18, 2003 3.584 3.584 3.533 3.535 334,737 -0.05(-1.28%)
Jul 17, 2003 3.580 3.587 3.556 3.581 199,402 -0.02(-0.46%)
Jul 16, 2003 3.612 3.615 3.584 3.598 420,401 +0.00(+0.00%)
Jul 15, 2003 3.598 3.601 3.584 3.598 169,168 +0.00(+0.00%)
Jul 14, 2003 3.606 3.644 3.598 3.598 490,948 +0.00(+0.00%)
Jul 11, 2003 3.577 3.612 3.577 3.598 977,577 +0.01(+0.31%)
Jul 10, 2003 3.642 3.642 3.584 3.587 358,493 -0.05(-1.30%)
Jul 09, 2003 3.622 3.674 3.619 3.634 146,132 +0.01(+0.35%)
Jul 08, 2003 3.577 3.626 3.577 3.622 151,171 +0.02(+0.62%)
Jul 07, 2003 3.598 3.626 3.569 3.599 1,448,369 +0.03(+0.78%)
Jul 03, 2003 3.570 3.583 3.549 3.571 447,756 -0.00(-0.12%)
Jul 02, 2003 3.492 3.581 3.492 3.576 1,193,537 +0.05(+1.34%)
Jul 01, 2003 3.540 3.540 3.513 3.528 427,600 -0.01(-0.39%)
Jun 30, 2003 3.592 3.592 3.521 3.542 443,437 -0.02(-0.43%)
Jun 27, 2003 3.570 3.576 3.542 3.558 426,160 +0.00(+0.04%)
Jun 26, 2003 3.553 3.559 3.533 3.556 922,867 -0.03(-0.81%)
Jun 25, 2003 3.549 3.630 3.549 3.585 2,006,985 +0.06(+1.61%)
Jun 24, 2003 3.487 3.584 3.487 3.528 2,090,490 +0.04(+1.16%)
Jun 23, 2003 3.445 3.530 3.442 3.488 1,006,372 +0.01(+0.24%)
Jun 20, 2003 3.438 3.494 3.431 3.480 552,856 +0.04(+1.21%)
Jun 19, 2003 3.431 3.477 3.431 3.438 913,509 +0.00(+0.08%)
Jun 18, 2003 3.417 3.469 3.410 3.435 696,110 -0.11(-3.06%)
Jun 17, 2003 3.444 3.581 3.438 3.544 991,255 +0.11(+3.32%)
Jun 16, 2003 3.396 3.431 3.391 3.430 705,468 +0.05(+1.56%)
Jun 13, 2003 3.313 3.385 3.302 3.377 1,562,828 +0.06(+1.72%)
Jun 12, 2003 3.285 3.356 3.285 3.320 1,121,550 +0.04(+1.27%)
Jun 11, 2003 3.238 3.306 3.238 3.278 467,912 +0.04(+1.29%)
Jun 10, 2003 3.230 3.264 3.230 3.237 596,048 -0.01(-0.21%)
Jun 09, 2003 3.258 3.264 3.231 3.244 210,920 +0.01(+0.34%)
Jun 06, 2003 3.223 3.273 3.223 3.233 661,556 +0.01(+0.43%)
Jun 05, 2003 3.209 3.237 3.199 3.219 584,531 +0.02(+0.65%)
Jun 04, 2003 3.167 3.198 3.153 3.198 513,984 +0.02(+0.74%)
Jun 03, 2003 3.223 3.223 3.160 3.174 249,793 -0.05(-1.55%)
Jun 02, 2003 3.237 3.237 3.216 3.224 278,588 -0.01(-0.39%)
May 30, 2003 3.223 3.237 3.195 3.237 742,181 +0.01(+0.43%)
May 29, 2003 3.203 3.234 3.198 3.223 137,494 +0.02(+0.56%)
May 28, 2003 3.188 3.205 3.184 3.205 716,986 +0.02(+0.74%)
May 27, 2003 3.202 3.216 3.177 3.181 255,552 -0.01(-0.43%)
May 23, 2003 3.171 3.223 3.171 3.195 150,451 +0.04(+1.19%)
May 22, 2003 3.139 3.167 3.139 3.158 598,208 +0.02(+0.58%)
May 21, 2003 3.070 3.139 3.056 3.139 689,631 +0.03(+0.94%)
May 20, 2003 3.094 3.126 3.094 3.110 1,130,909 +0.02(+0.54%)
May 19, 2003 3.131 3.131 3.094 3.094 1,241,768 -0.04(-1.42%)
May 16, 2003 3.084 3.151 3.078 3.138 1,540,512 +0.05(+1.57%)
May 15, 2003 3.181 3.192 3.014 3.089 2,772,203 -0.09(-2.88%)
May 14, 2003 3.251 3.256 3.174 3.181 739,302 -0.06(-1.84%)
May 13, 2003 3.299 3.305 3.237 3.241 710,507 -0.05(-1.64%)
May 12, 2003 3.390 3.395 3.278 3.295 949,502 -0.08(-2.43%)
May 09, 2003 3.306 3.403 3.306 3.377 1,334,631 +0.05(+1.42%)
May 08, 2003 3.317 3.341 3.271 3.330 773,135 +0.01(+0.42%)
May 07, 2003 3.306 3.327 3.264 3.316 784,653 +0.00(+0.08%)
May 06, 2003 3.369 3.369 3.306 3.313 675,953 -0.05(-1.36%)
May 05, 2003 3.374 3.396 3.334 3.359 333,297 -0.02(-0.45%)
May 02, 2003 3.310 3.374 3.308 3.374 601,087 +0.07(+2.06%)
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.