Pan American Silver Corp. (NQ: PAAS )

22.75 +0.11 (+0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.98 13.53 12.85 13.21 2,011,100 +0.44(+3.45%)
Apr 29, 2004 12.47 13.09 12.42 12.77 1,794,100 +0.20(+1.59%)
Apr 28, 2004 13.38 13.40 12.25 12.57 3,351,900 -1.01(-7.44%)
Apr 27, 2004 14.05 14.34 13.50 13.58 1,394,200 -0.33(-2.37%)
Apr 26, 2004 14.09 14.29 13.87 13.91 665,000 +0.04(+0.29%)
Apr 23, 2004 14.25 14.40 13.82 13.87 991,900 -0.23(-1.63%)
Apr 22, 2004 14.14 14.59 14.01 14.10 1,629,100 +0.23(+1.66%)
Apr 21, 2004 13.12 14.44 13.02 13.87 2,797,100 -0.20(-1.42%)
Apr 20, 2004 15.14 15.23 13.93 14.07 2,499,700 -1.45(-9.34%)
Apr 19, 2004 15.88 16.06 15.20 15.52 1,305,300 -0.25(-1.59%)
Apr 16, 2004 15.58 16.02 15.55 15.77 1,268,600 +0.03(+0.19%)
Apr 15, 2004 15.16 15.74 15.10 15.74 1,941,800 +0.54(+3.55%)
Apr 14, 2004 15.31 15.59 14.85 15.20 3,410,400 -0.57(-3.61%)
Apr 13, 2004 17.00 17.10 15.68 15.77 3,675,300 -1.77(-10.09%)
Apr 12, 2004 18.24 18.53 17.48 17.54 2,069,600 -0.99(-5.34%)
Apr 08, 2004 19.10 19.11 18.28 18.53 1,038,300 -0.60(-3.14%)
Apr 07, 2004 18.78 19.37 18.70 19.13 730,100 +0.05(+0.26%)
Apr 06, 2004 19.22 19.49 19.07 19.08 776,800 -0.09(-0.47%)
Apr 05, 2004 19.50 19.75 18.88 19.17 1,371,500 -0.52(-2.64%)
Apr 02, 2004 18.40 19.69 17.86 19.69 2,988,400 +0.93(+4.96%)
Apr 01, 2004 18.07 19.22 17.85 18.76 2,681,000 +0.94(+5.27%)
Mar 31, 2004 18.00 18.25 17.65 17.82 1,218,200 +0.10(+0.56%)
Mar 30, 2004 17.54 17.88 17.21 17.72 757,900 +0.38(+2.19%)
Mar 29, 2004 17.56 17.56 17.07 17.34 605,800 -0.06(-0.34%)
Mar 26, 2004 17.49 17.56 17.21 17.40 863,600 +0.30(+1.75%)
Mar 25, 2004 17.12 17.24 16.66 17.10 1,018,800 +0.01(+0.06%)
Mar 24, 2004 17.51 17.55 16.97 17.09 1,214,300 -0.70(-3.93%)
Mar 23, 2004 17.69 18.10 17.51 17.79 858,200 +0.18(+1.02%)
Mar 22, 2004 18.45 18.47 17.60 17.61 1,259,500 -0.17(-0.96%)
Mar 19, 2004 18.13 18.20 17.65 17.78 1,200,000 -0.06(-0.34%)
Mar 18, 2004 17.44 18.19 17.25 17.84 2,062,700 +0.89(+5.25%)
Mar 17, 2004 16.64 17.05 16.54 16.95 878,300 +0.19(+1.13%)
Mar 16, 2004 16.70 17.11 16.51 16.76 677,800 +0.11(+0.66%)
Mar 15, 2004 17.38 17.39 16.55 16.65 778,000 -0.44(-2.57%)
Mar 12, 2004 17.05 17.18 16.50 17.09 895,200 +0.01(+0.06%)
Mar 11, 2004 17.37 17.46 16.60 17.08 1,046,700 -0.02(-0.12%)
Mar 10, 2004 18.11 18.14 16.92 17.10 1,486,700 -0.80(-4.47%)
Mar 09, 2004 17.90 18.50 17.78 17.90 1,715,000 +0.05(+0.28%)
Mar 08, 2004 17.58 18.20 17.50 17.85 924,100 +0.26(+1.48%)
Mar 05, 2004 17.96 17.97 17.40 17.59 1,014,400 +0.45(+2.63%)
Mar 04, 2004 16.83 17.42 16.80 17.14 821,700 +0.17(+1.00%)
Mar 03, 2004 17.26 17.45 16.72 16.97 1,357,200 -0.28(-1.62%)
Mar 02, 2004 17.60 17.60 16.93 17.25 1,442,800 -0.43(-2.43%)
Mar 01, 2004 18.47 18.51 17.61 17.68 1,152,400 +0.01(+0.06%)
Feb 27, 2004 17.59 18.10 17.47 17.67 962,600 -0.26(-1.45%)
Feb 26, 2004 16.30 18.14 16.25 17.93 1,915,000 +0.52(+2.99%)
Feb 25, 2004 17.60 18.05 16.90 17.41 922,900 -0.22(-1.25%)
Feb 24, 2004 17.19 17.89 17.00 17.63 1,391,900 +1.00(+6.01%)
Feb 23, 2004 17.06 17.15 16.50 16.63 1,190,300 -0.50(-2.92%)
Feb 20, 2004 17.40 17.40 16.65 17.13 1,378,100 -0.33(-1.89%)
Feb 19, 2004 17.19 17.89 17.13 17.46 1,039,700 +0.08(+0.46%)
Feb 18, 2004 18.37 18.45 17.24 17.38 1,335,300 -1.00(-5.44%)
Feb 17, 2004 18.20 18.67 18.00 18.38 2,160,200 +0.83(+4.73%)
Feb 13, 2004 17.89 18.04 16.50 17.55 1,885,300 +0.24(+1.39%)
Feb 12, 2004 17.74 18.45 17.25 17.31 1,998,700 -0.12(-0.69%)
Feb 11, 2004 16.80 17.85 16.54 17.43 1,897,400 +0.86(+5.19%)
Feb 10, 2004 16.50 17.20 16.25 16.57 1,576,000 +0.10(+0.61%)
Feb 09, 2004 16.10 16.47 15.70 16.47 1,442,800 +0.92(+5.92%)
Feb 06, 2004 14.75 15.55 14.70 15.55 1,493,700 +1.28(+8.97%)
Feb 05, 2004 14.39 14.73 14.20 14.27 509,200 -0.12(-0.83%)
Feb 04, 2004 14.70 14.99 14.31 14.39 692,300 -0.08(-0.55%)
Feb 03, 2004 14.54 14.85 14.23 14.47 749,400 +0.24(+1.69%)
Feb 02, 2004 14.13 14.55 13.70 14.23 1,010,300 -0.18(-1.25%)
Jan 30, 2004 14.50 14.58 13.82 14.41 938,000 +0.23(+1.62%)
Jan 29, 2004 14.51 15.15 13.78 14.18 2,429,900 -0.71(-4.77%)
Jan 28, 2004 15.99 16.16 14.81 14.89 1,939,100 -0.71(-4.55%)
Jan 27, 2004 14.74 15.75 14.56 15.60 1,295,500 +1.12(+7.73%)
Jan 26, 2004 14.93 15.19 14.15 14.48 1,187,100 -0.34(-2.29%)
Jan 23, 2004 15.22 15.22 14.64 14.82 910,900 -0.18(-1.20%)
Jan 22, 2004 15.35 15.69 14.81 15.00 1,512,400 -0.11(-0.73%)
Jan 21, 2004 15.24 15.36 14.45 15.11 1,028,100 -0.02(-0.13%)
Jan 20, 2004 15.18 15.64 15.00 15.13 1,550,900 +0.08(+0.53%)
Jan 16, 2004 14.54 15.24 14.25 15.05 1,449,000 +0.37(+2.52%)
Jan 15, 2004 14.39 14.83 14.09 14.68 2,043,668 -0.17(-1.14%)
Jan 14, 2004 15.31 15.43 14.76 14.85 1,894,932 -0.81(-5.17%)
Jan 13, 2004 16.23 16.36 15.50 15.66 1,454,155 -0.40(-2.49%)
Jan 12, 2004 16.74 16.87 15.90 16.06 1,837,526 -0.04(-0.25%)
Jan 09, 2004 14.81 17.00 14.71 16.10 2,776,457 +1.21(+8.13%)
Jan 08, 2004 14.57 15.38 14.45 14.89 1,646,327 +0.35(+2.41%)
Jan 07, 2004 15.15 15.29 14.52 14.54 1,248,203 -0.84(-5.46%)
Jan 06, 2004 16.39 16.44 15.26 15.38 1,877,700 -0.65(-4.05%)
Jan 05, 2004 15.09 16.24 15.03 16.03 2,270,200 +1.57(+10.86%)
Jan 02, 2004 14.38 14.60 13.90 14.46 643,200 +0.16(+1.12%)
Dec 31, 2003 14.35 14.50 13.87 14.30 751,500 -0.07(-0.49%)
Dec 30, 2003 14.75 14.78 14.22 14.37 946,668 -0.23(-1.58%)
Dec 29, 2003 13.59 14.70 13.27 14.60 2,485,329 +1.61(+12.39%)
Dec 26, 2003 12.99 13.08 12.90 12.99 162,258 +0.11(+0.85%)
Dec 24, 2003 12.70 13.08 12.51 12.88 314,901 +0.19(+1.50%)
Dec 23, 2003 12.21 12.69 12.12 12.69 502,696 +0.37(+3.00%)
Dec 22, 2003 12.50 12.74 12.24 12.32 629,174 -0.19(-1.52%)
Dec 19, 2003 12.71 13.05 12.44 12.51 674,260 -0.46(-3.55%)
Dec 18, 2003 13.06 13.29 12.67 12.97 550,548 -0.04(-0.31%)
Dec 17, 2003 12.50 13.24 12.40 13.01 792,269 +0.51(+4.08%)
Dec 16, 2003 13.01 13.09 12.42 12.50 558,942 -0.40(-3.10%)
Dec 15, 2003 12.49 13.13 12.26 12.90 801,517 +0.30(+2.38%)
Dec 12, 2003 12.58 12.99 12.32 12.60 833,181 +0.25(+2.02%)
Dec 11, 2003 12.21 12.53 11.42 12.35 1,589,660 +0.14(+1.15%)
Dec 10, 2003 12.72 13.26 12.01 12.21 1,407,517 -0.50(-3.94%)
Dec 09, 2003 13.21 13.67 12.63 12.71 1,120,563 -0.52(-3.93%)
Dec 08, 2003 13.88 13.94 13.23 13.23 1,008,153 -0.12(-0.90%)
Dec 05, 2003 12.93 13.53 12.90 13.35 762,901 +0.42(+3.25%)
Dec 04, 2003 13.80 13.91 12.93 12.93 1,151,007 -0.77(-5.62%)
Dec 03, 2003 14.11 14.15 13.55 13.70 1,063,437 -0.24(-1.72%)
Dec 02, 2003 13.59 14.00 13.31 13.94 1,076,273 +0.25(+1.83%)
Dec 01, 2003 13.94 13.94 12.68 13.69 1,950,789 +0.47(+3.56%)
Nov 28, 2003 13.26 13.43 13.10 13.22 490,025 +0.31(+2.40%)
Nov 26, 2003 12.43 13.34 12.17 12.91 1,463,986 +0.58(+4.70%)
Nov 25, 2003 12.43 12.75 12.24 12.33 809,312 +0.08(+0.65%)
Nov 24, 2003 12.49 12.59 11.91 12.25 1,114,794 -0.29(-2.31%)
Nov 21, 2003 12.27 12.69 11.98 12.54 974,086 +0.27(+2.20%)
Nov 20, 2003 12.67 12.80 12.11 12.27 1,035,802 -0.26(-2.08%)
Nov 19, 2003 12.40 12.59 12.01 12.53 1,333,705 +0.27(+2.20%)
Nov 18, 2003 11.40 12.56 11.20 12.26 1,905,455 +1.04(+9.27%)
Nov 17, 2003 11.49 11.69 10.99 11.22 1,324,090 -0.07(-0.62%)
Nov 14, 2003 11.30 11.64 11.18 11.29 1,064,892 +0.22(+1.98%)
Nov 13, 2003 11.36 11.39 10.96 11.07 834,780 -0.23(-2.03%)
Nov 12, 2003 9.910 11.35 9.910 11.30 2,478,238 +1.46(+14.84%)
Nov 11, 2003 9.990 10.10 9.750 9.840 248,915 -0.13(-1.30%)
Nov 10, 2003 10.00 10.15 9.920 9.970 515,786 +0.02(+0.20%)
Nov 07, 2003 9.700 10.06 9.510 9.950 787,399 +0.25(+2.58%)
Nov 06, 2003 9.980 9.990 9.650 9.700 578,902 -0.31(-3.10%)
Nov 05, 2003 10.11 10.15 9.870 10.01 554,310 -0.14(-1.38%)
Nov 04, 2003 10.25 10.38 10.07 10.15 500,117 -0.01(-0.10%)
Nov 03, 2003 10.24 10.52 10.05 10.16 510,074 -0.37(-3.51%)
Oct 31, 2003 10.52 10.70 10.20 10.53 593,242 +0.03(+0.29%)
Oct 30, 2003 10.81 10.85 10.45 10.50 323,178 -0.31(-2.87%)
Oct 29, 2003 10.44 10.83 10.36 10.81 435,725 +0.36(+3.44%)
Oct 28, 2003 10.60 10.62 10.15 10.45 582,854 -0.23(-2.15%)
Oct 27, 2003 10.60 10.84 10.51 10.68 429,600 -0.16(-1.48%)
Oct 24, 2003 10.85 10.90 10.63 10.84 438,400 +0.33(+3.14%)
Oct 23, 2003 10.80 10.84 10.51 10.51 416,600 -0.35(-3.22%)
Oct 22, 2003 10.89 11.04 10.72 10.86 605,200 +0.16(+1.50%)
Oct 21, 2003 10.35 10.70 10.35 10.70 872,010 +0.40(+3.88%)
Oct 20, 2003 10.05 10.37 10.04 10.30 292,524 +0.13(+1.29%)
Oct 17, 2003 10.30 10.49 10.03 10.17 383,695 -0.19(-1.84%)
Oct 16, 2003 10.12 10.41 10.11 10.36 500,299 +0.24(+2.37%)
Oct 15, 2003 10.12 10.25 10.03 10.12 254,166 -0.01(-0.10%)
Oct 14, 2003 9.940 10.24 9.940 10.13 234,833 -0.04(-0.39%)
Oct 13, 2003 10.24 10.25 9.753 10.17 331,540 +0.22(+2.21%)
Oct 10, 2003 9.960 10.12 9.900 9.950 322,002 +0.02(+0.20%)
Oct 09, 2003 9.880 10.00 9.550 9.930 622,614 -0.02(-0.20%)
Oct 08, 2003 10.00 10.20 9.900 9.950 588,034 +0.08(+0.81%)
Oct 07, 2003 9.650 10.00 9.600 9.870 641,805 +0.36(+3.79%)
Oct 06, 2003 9.300 9.610 9.100 9.510 715,065 +0.17(+1.82%)
Oct 03, 2003 9.840 9.840 9.020 9.340 1,884,084 -0.46(-4.69%)
Oct 02, 2003 9.500 9.860 9.480 9.800 404,787 +0.03(+0.31%)
Oct 01, 2003 9.820 9.820 9.380 9.770 735,705 +0.14(+1.45%)
Sep 30, 2003 9.980 10.08 9.570 9.630 978,541 -0.06(-0.62%)
Sep 29, 2003 9.670 10.10 9.650 9.690 1,115,750 -0.34(-3.39%)
Sep 26, 2003 9.730 10.10 9.220 10.03 2,023,108 -0.20(-1.96%)
Sep 25, 2003 11.19 11.34 10.14 10.23 1,498,207 -0.95(-8.50%)
Sep 24, 2003 11.02 11.24 10.80 11.18 635,098 +0.16(+1.45%)
Sep 23, 2003 11.00 11.28 10.75 11.02 647,999 +0.01(+0.09%)
Sep 22, 2003 11.50 11.50 11.01 11.01 1,043,109 -0.16(-1.43%)
Sep 19, 2003 10.70 11.25 10.64 11.17 1,344,852 +0.66(+6.28%)
Sep 18, 2003 10.72 10.87 10.45 10.51 920,452 -0.07(-0.66%)
Sep 17, 2003 10.14 10.60 10.02 10.58 840,902 +0.50(+4.96%)
Sep 16, 2003 10.40 10.44 9.900 10.08 1,012,928 -0.15(-1.47%)
Sep 15, 2003 10.52 10.70 10.23 10.23 477,800 -0.30(-2.85%)
Sep 12, 2003 10.90 10.98 10.40 10.53 801,000 -0.27(-2.50%)
Sep 11, 2003 10.79 10.97 10.50 10.80 1,090,000 +0.11(+1.03%)
Sep 10, 2003 10.95 10.98 10.60 10.69 536,100 -0.27(-2.46%)
Sep 09, 2003 10.90 10.99 10.76 10.96 1,186,500 +0.44(+4.18%)
Sep 08, 2003 10.70 10.75 10.50 10.52 343,300 -0.21(-1.96%)
Sep 05, 2003 10.72 10.75 10.60 10.73 829,700 +0.28(+2.68%)
Sep 04, 2003 10.34 10.59 10.31 10.45 373,100 +0.00(+0.00%)
Sep 03, 2003 10.19 10.64 10.15 10.45 601,000 +0.21(+2.05%)
Sep 02, 2003 10.71 10.75 10.07 10.24 823,200 -0.29(-2.75%)
Aug 29, 2003 10.74 10.74 10.30 10.53 782,900 -0.09(-0.86%)
Aug 28, 2003 10.69 10.71 10.44 10.62 702,500 -0.08(-0.74%)
Aug 27, 2003 10.35 10.70 10.30 10.70 1,236,800 +0.60(+5.94%)
Aug 26, 2003 9.410 10.17 9.400 10.10 887,500 +0.45(+4.66%)
Aug 25, 2003 9.950 10.05 9.490 9.650 755,800 -0.26(-2.62%)
Aug 22, 2003 9.880 10.24 9.550 9.910 1,303,700 -0.06(-0.58%)
Aug 21, 2003 10.10 10.26 9.800 9.968 905,000 -0.32(-3.13%)
Aug 20, 2003 9.710 10.35 9.710 10.29 1,593,800 +0.54(+5.54%)
Aug 19, 2003 9.490 9.790 9.250 9.750 615,500 +0.30(+3.16%)
Aug 18, 2003 9.580 9.630 9.210 9.451 703,900 -0.18(-1.86%)
Aug 15, 2003 9.620 9.900 9.560 9.630 346,000 -0.02(-0.21%)
Aug 14, 2003 9.890 9.950 9.500 9.650 797,000 -0.08(-0.82%)
Aug 13, 2003 8.980 9.850 8.980 9.730 851,200 +0.37(+3.95%)
Aug 12, 2003 9.340 9.370 9.070 9.360 821,400 +0.11(+1.19%)
Aug 11, 2003 9.430 9.590 9.130 9.250 720,700 -0.12(-1.28%)
Aug 08, 2003 9.440 9.440 9.000 9.370 882,100 +0.13(+1.41%)
Aug 07, 2003 9.170 9.650 9.100 9.240 1,406,200 +0.11(+1.20%)
Aug 06, 2003 8.470 9.130 8.470 9.130 917,800 +0.60(+7.03%)
Aug 05, 2003 8.570 8.570 8.270 8.530 491,800 -0.03(-0.35%)
Aug 04, 2003 8.480 8.720 8.070 8.560 590,800 +0.00(+0.00%)
Aug 01, 2003 8.900 9.000 8.380 8.560 913,200 -0.34(-3.82%)
Jul 31, 2003 8.550 8.970 8.500 8.900 1,081,100 +0.42(+4.95%)
Jul 30, 2003 8.700 8.700 8.110 8.480 972,800 -0.13(-1.51%)
Jul 29, 2003 8.600 8.760 8.310 8.610 1,356,400 +0.14(+1.65%)
Jul 28, 2003 8.490 8.990 8.400 8.470 1,972,400 +0.16(+1.93%)
Jul 25, 2003 8.320 8.420 8.200 8.310 1,575,300 +0.14(+1.71%)
Jul 24, 2003 7.900 8.330 7.850 8.170 3,357,100 +0.31(+3.94%)
Jul 23, 2003 7.780 8.050 7.640 7.860 2,737,000 +0.45(+6.07%)
Jul 22, 2003 7.650 7.650 7.410 7.410 495,000 -0.25(-3.26%)
Jul 21, 2003 7.220 7.760 7.220 7.660 388,700 +0.33(+4.50%)
Jul 18, 2003 7.440 7.440 7.270 7.330 220,800 -0.03(-0.41%)
Jul 17, 2003 7.190 7.470 7.190 7.360 394,100 +0.12(+1.66%)
Jul 16, 2003 7.160 7.400 7.150 7.240 366,900 +0.06(+0.84%)
Jul 15, 2003 7.850 7.850 7.150 7.180 737,900 -0.52(-6.79%)
Jul 14, 2003 7.860 7.900 7.700 7.703 356,000 -0.14(-1.75%)
Jul 11, 2003 7.850 7.860 7.610 7.840 420,500 +0.13(+1.69%)
Jul 10, 2003 7.480 7.890 7.450 7.710 966,400 +0.29(+3.91%)
Jul 09, 2003 7.360 7.490 7.310 7.420 244,000 +0.11(+1.50%)
Jul 08, 2003 7.400 7.600 7.290 7.310 422,600 -0.20(-2.66%)
Jul 07, 2003 7.400 7.510 7.290 7.510 308,100 +0.12(+1.62%)
Jul 03, 2003 7.430 7.440 7.250 7.390 112,300 +0.12(+1.65%)
Jul 02, 2003 7.450 7.490 7.200 7.270 329,100 -0.08(-1.09%)
Jul 01, 2003 7.230 7.350 7.070 7.350 354,500 +0.30(+4.26%)
Jun 30, 2003 6.860 7.140 6.860 7.050 400,300 +0.19(+2.77%)
Jun 27, 2003 6.900 7.030 6.840 6.860 273,600 -0.11(-1.58%)
Jun 26, 2003 6.880 7.020 6.820 6.970 150,300 -0.02(-0.30%)
Jun 25, 2003 6.950 7.280 6.950 6.991 189,800 +0.09(+1.32%)
Jun 24, 2003 7.250 7.260 6.880 6.900 223,200 -0.16(-2.27%)
Jun 23, 2003 7.210 7.280 7.030 7.060 242,400 -0.19(-2.62%)
Jun 20, 2003 7.490 7.490 7.210 7.250 236,700 -0.23(-3.07%)
Jun 19, 2003 7.250 7.610 7.180 7.480 455,500 +0.18(+2.47%)
Jun 18, 2003 7.450 7.490 7.250 7.300 320,800 -0.14(-1.88%)
Jun 17, 2003 7.170 7.450 7.050 7.440 667,700 +0.34(+4.79%)
Jun 16, 2003 7.000 7.240 6.990 7.100 255,900 +0.05(+0.71%)
Jun 13, 2003 6.990 7.240 6.950 7.050 527,700 +0.08(+1.15%)
Jun 12, 2003 6.780 7.050 6.780 6.970 222,600 +0.03(+0.43%)
Jun 11, 2003 6.910 6.980 6.760 6.940 208,000 +0.12(+1.76%)
Jun 10, 2003 6.860 6.950 6.700 6.820 347,900 -0.13(-1.87%)
Jun 09, 2003 7.000 7.050 6.850 6.950 333,200 -0.03(-0.43%)
Jun 06, 2003 6.860 7.040 6.750 6.980 596,700 +0.04(+0.58%)
Jun 05, 2003 6.770 6.950 6.670 6.940 550,700 +0.42(+6.44%)
Jun 04, 2003 6.630 6.730 6.480 6.520 327,800 -0.03(-0.46%)
Jun 03, 2003 6.640 6.650 6.490 6.550 326,100 +0.04(+0.61%)
Jun 02, 2003 6.510 6.680 6.450 6.510 464,000 -0.10(-1.51%)
May 30, 2003 6.610 6.690 6.520 6.610 566,200 -0.05(-0.75%)
May 29, 2003 6.650 6.850 6.610 6.660 439,200 -0.04(-0.60%)
May 28, 2003 6.800 6.810 6.660 6.700 631,800 -0.22(-3.12%)
May 27, 2003 7.100 7.100 6.760 6.916 379,200 -0.05(-0.77%)
May 23, 2003 7.170 7.280 6.950 6.970 278,700 +0.03(+0.43%)
May 22, 2003 7.010 7.210 6.910 6.940 387,500 -0.23(-3.21%)
May 21, 2003 7.100 7.270 7.000 7.170 418,800 -0.11(-1.51%)
May 20, 2003 7.150 7.300 7.020 7.280 415,200 +0.08(+1.11%)
May 19, 2003 6.890 7.250 6.850 7.200 660,600 +0.47(+6.98%)
May 16, 2003 6.730 6.880 6.660 6.730 209,500 +0.08(+1.20%)
May 15, 2003 6.870 6.930 6.530 6.650 398,100 -0.20(-2.92%)
May 14, 2003 6.920 6.980 6.850 6.850 395,800 +0.00(+0.00%)
May 13, 2003 7.050 7.090 6.840 6.850 373,800 -0.11(-1.58%)
May 12, 2003 6.800 7.090 6.800 6.960 592,400 +0.12(+1.75%)
May 09, 2003 6.640 6.850 6.630 6.840 220,500 +0.04(+0.59%)
May 08, 2003 6.740 6.850 6.540 6.800 510,400 +0.25(+3.82%)
May 07, 2003 6.730 6.730 6.480 6.550 337,400 -0.13(-1.95%)
May 06, 2003 6.720 6.790 6.400 6.680 355,900 +0.08(+1.21%)
May 05, 2003 6.640 6.740 6.450 6.600 362,000 -0.04(-0.60%)
May 02, 2003 6.700 6.750 6.420 6.640 427,200 +0.03(+0.45%)
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.