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

Vista Gold Corp (NY: VGZ )

0.5424 -0.0016 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 3.800 3.940 3.660 3.720 258,100 +0.02(+0.54%)
Apr 29, 2004 3.780 3.950 3.520 3.700 483,800 -0.13(-3.39%)
Apr 28, 2004 4.530 4.530 3.820 3.830 537,400 -0.74(-16.19%)
Apr 27, 2004 4.690 4.700 4.530 4.570 57,500 -0.07(-1.51%)
Apr 26, 2004 4.710 4.730 4.580 4.640 78,100 -0.05(-1.07%)
Apr 23, 2004 4.730 4.750 4.530 4.690 82,800 -0.04(-0.85%)
Apr 22, 2004 4.600 4.780 4.530 4.730 76,600 +0.12(+2.60%)
Apr 21, 2004 4.750 4.800 4.520 4.610 200,300 -0.23(-4.75%)
Apr 20, 2004 4.900 4.910 4.800 4.840 181,400 -0.16(-3.20%)
Apr 19, 2004 5.100 5.140 4.800 5.000 149,800 +0.04(+0.81%)
Apr 16, 2004 5.050 5.100 4.910 4.960 110,600 -0.06(-1.20%)
Apr 15, 2004 4.920 5.020 4.880 5.020 90,100 +0.10(+2.03%)
Apr 14, 2004 4.700 4.990 4.530 4.920 316,000 +0.02(+0.41%)
Apr 13, 2004 5.200 5.200 4.890 4.900 462,600 -0.54(-9.93%)
Apr 12, 2004 5.410 5.450 5.210 5.440 180,400 +0.00(+0.00%)
Apr 08, 2004 5.450 5.500 5.400 5.440 111,600 -0.06(-1.09%)
Apr 07, 2004 5.370 5.500 5.310 5.500 191,800 +0.12(+2.23%)
Apr 06, 2004 5.540 5.600 5.380 5.380 186,400 -0.10(-1.82%)
Apr 05, 2004 5.660 5.660 5.380 5.480 154,400 -0.17(-3.01%)
Apr 02, 2004 5.510 5.690 5.410 5.650 234,300 -0.05(-0.88%)
Apr 01, 2004 5.600 5.750 5.480 5.700 229,400 +0.12(+2.15%)
Mar 31, 2004 5.700 5.740 5.400 5.580 431,000 -0.09(-1.59%)
Mar 30, 2004 5.800 5.960 5.670 5.670 302,200 -0.13(-2.24%)
Mar 29, 2004 6.090 6.100 5.620 5.800 264,800 -0.15(-2.52%)
Mar 26, 2004 6.190 6.190 5.800 5.950 330,800 +0.24(+4.20%)
Mar 25, 2004 5.600 5.750 5.550 5.710 90,200 +0.08(+1.42%)
Mar 24, 2004 5.600 5.750 5.580 5.630 179,000 -0.15(-2.60%)
Mar 23, 2004 5.650 5.880 5.550 5.780 311,200 +0.13(+2.30%)
Mar 22, 2004 5.990 5.990 5.600 5.650 405,200 -0.10(-1.74%)
Mar 19, 2004 5.800 5.860 5.550 5.750 482,600 -0.05(-0.86%)
Mar 18, 2004 5.340 5.890 5.300 5.800 843,700 +0.58(+11.11%)
Mar 17, 2004 4.980 5.220 4.900 5.220 609,700 +0.27(+5.45%)
Mar 16, 2004 4.750 4.960 4.750 4.950 248,300 +0.22(+4.65%)
Mar 15, 2004 4.900 4.980 4.720 4.730 255,500 +0.03(+0.64%)
Mar 12, 2004 4.650 4.700 4.500 4.700 181,900 +0.10(+2.17%)
Mar 11, 2004 4.590 4.690 4.560 4.600 99,300 +0.04(+0.88%)
Mar 10, 2004 4.800 4.830 4.560 4.560 127,500 -0.24(-5.00%)
Mar 09, 2004 4.940 4.980 4.800 4.800 247,400 -0.08(-1.64%)
Mar 08, 2004 4.900 4.910 4.810 4.880 321,600 +0.12(+2.52%)
Mar 05, 2004 4.630 4.790 4.610 4.760 318,000 +0.26(+5.78%)
Mar 04, 2004 4.330 4.500 4.070 4.500 103,500 +0.07(+1.58%)
Mar 03, 2004 4.370 4.430 4.180 4.430 67,100 +0.09(+2.07%)
Mar 02, 2004 4.350 4.350 4.210 4.340 54,000 -0.03(-0.69%)
Mar 01, 2004 4.490 4.500 4.360 4.370 79,100 -0.06(-1.35%)
Feb 27, 2004 4.430 4.460 4.320 4.430 59,300 -0.03(-0.67%)
Feb 26, 2004 4.250 4.480 4.120 4.460 101,400 +0.16(+3.72%)
Feb 25, 2004 4.400 4.400 4.160 4.300 63,200 -0.08(-1.83%)
Feb 24, 2004 4.100 4.380 4.100 4.380 354,100 +0.33(+8.15%)
Feb 23, 2004 4.130 4.200 4.050 4.050 144,400 -0.08(-1.94%)
Feb 20, 2004 4.170 4.170 4.130 4.130 166,300 -0.04(-0.96%)
Feb 19, 2004 4.280 4.280 4.150 4.170 73,200 -0.12(-2.80%)
Feb 18, 2004 4.450 4.450 4.280 4.290 98,000 -0.11(-2.50%)
Feb 17, 2004 4.450 4.540 4.350 4.400 101,400 +0.07(+1.62%)
Feb 13, 2004 4.450 4.580 4.280 4.330 129,500 -0.05(-1.14%)
Feb 12, 2004 4.480 4.480 4.380 4.380 61,200 -0.01(-0.23%)
Feb 11, 2004 4.320 4.500 4.280 4.390 83,200 +0.01(+0.23%)
Feb 10, 2004 4.450 4.480 4.300 4.380 100,400 -0.03(-0.68%)
Feb 09, 2004 4.300 4.420 4.270 4.410 88,700 +0.17(+4.01%)
Feb 06, 2004 4.180 4.240 4.150 4.240 110,500 +0.14(+3.41%)
Feb 05, 2004 3.970 4.140 3.970 4.100 82,500 +0.03(+0.74%)
Feb 04, 2004 4.140 4.150 4.010 4.070 70,300 -0.08(-1.93%)
Feb 03, 2004 4.040 4.160 4.040 4.150 65,100 +0.14(+3.49%)
Feb 02, 2004 4.080 4.100 3.910 4.010 120,800 -0.15(-3.61%)
Jan 30, 2004 4.120 4.160 4.040 4.160 73,700 +0.06(+1.46%)
Jan 29, 2004 4.180 4.240 4.010 4.100 129,500 -0.08(-1.91%)
Jan 28, 2004 4.420 4.500 4.150 4.180 172,900 -0.24(-5.43%)
Jan 27, 2004 4.140 4.450 4.140 4.420 164,700 +0.28(+6.76%)
Jan 26, 2004 4.210 4.260 4.120 4.140 85,000 -0.06(-1.43%)
Jan 23, 2004 4.180 4.270 4.110 4.200 165,700 +0.06(+1.45%)
Jan 22, 2004 4.170 4.240 4.110 4.140 85,100 +0.00(+0.00%)
Jan 21, 2004 4.300 4.300 4.130 4.140 141,800 -0.13(-3.04%)
Jan 20, 2004 4.160 4.310 4.060 4.270 144,700 +0.18(+4.40%)
Jan 16, 2004 4.120 4.160 4.050 4.090 124,100 -0.02(-0.49%)
Jan 15, 2004 4.180 4.180 4.000 4.110 247,000 -0.11(-2.61%)
Jan 14, 2004 4.360 4.360 4.220 4.220 237,100 -0.19(-4.31%)
Jan 13, 2004 4.600 4.650 4.380 4.410 146,100 -0.19(-4.13%)
Jan 12, 2004 4.990 4.990 4.560 4.600 216,900 -0.13(-2.75%)
Jan 09, 2004 4.750 4.850 4.700 4.730 170,700 +0.00(+0.00%)
Jan 08, 2004 4.690 4.750 4.690 4.730 83,200 +0.04(+0.85%)
Jan 07, 2004 4.700 4.700 4.600 4.690 146,800 +0.00(+0.00%)
Jan 06, 2004 4.920 4.950 4.670 4.690 243,200 -0.21(-4.29%)
Jan 05, 2004 4.490 4.900 4.480 4.900 492,400 +0.48(+10.86%)
Jan 02, 2004 4.520 4.550 4.400 4.420 112,500 -0.02(-0.45%)
Dec 31, 2003 4.600 4.610 4.420 4.440 163,600 -0.07(-1.55%)
Dec 30, 2003 4.630 4.650 4.470 4.510 131,700 -0.08(-1.74%)
Dec 29, 2003 4.480 4.590 4.420 4.590 157,900 +0.19(+4.32%)
Dec 26, 2003 4.340 4.400 4.310 4.400 28,500 +0.09(+2.09%)
Dec 24, 2003 4.210 4.330 4.210 4.310 28,300 +0.11(+2.62%)
Dec 23, 2003 4.300 4.300 4.100 4.200 84,200 -0.06(-1.41%)
Dec 22, 2003 4.340 4.350 4.250 4.260 112,600 -0.09(-2.07%)
Dec 19, 2003 4.400 4.400 4.300 4.350 90,700 -0.05(-1.14%)
Dec 18, 2003 4.310 4.400 4.310 4.400 91,700 +0.01(+0.23%)
Dec 17, 2003 4.220 4.390 4.220 4.390 255,300 +0.22(+5.28%)
Dec 16, 2003 4.300 4.300 4.170 4.170 160,900 -0.13(-3.02%)
Dec 15, 2003 3.820 4.300 3.820 4.300 426,600 -0.14(-3.15%)
Dec 12, 2003 4.320 4.500 4.320 4.440 195,900 +0.14(+3.26%)
Dec 11, 2003 4.250 4.390 4.100 4.300 259,100 +0.02(+0.47%)
Dec 10, 2003 4.710 4.710 4.250 4.280 305,600 -0.34(-7.36%)
Dec 09, 2003 4.730 4.730 4.550 4.620 143,200 -0.10(-2.12%)
Dec 08, 2003 4.840 4.840 4.650 4.720 237,800 +0.02(+0.43%)
Dec 05, 2003 4.600 4.780 4.590 4.700 370,500 -0.09(-1.88%)
Dec 04, 2003 4.880 4.880 4.780 4.790 154,600 -0.11(-2.24%)
Dec 03, 2003 4.910 4.910 4.800 4.900 253,100 -0.01(-0.20%)
Dec 02, 2003 5.000 5.080 4.900 4.910 354,800 -0.13(-2.58%)
Dec 01, 2003 5.200 5.260 4.970 5.040 374,700 -0.05(-0.98%)
Nov 28, 2003 4.990 5.100 4.990 5.090 127,300 +0.16(+3.25%)
Nov 26, 2003 4.750 4.980 4.750 4.930 278,800 +0.20(+4.23%)
Nov 25, 2003 4.710 4.760 4.650 4.730 229,700 +0.03(+0.64%)
Nov 24, 2003 4.820 4.820 4.650 4.700 396,900 -0.36(-7.11%)
Nov 21, 2003 5.070 5.200 4.950 5.060 167,500 -0.01(-0.20%)
Nov 20, 2003 5.200 5.200 5.060 5.070 124,100 -0.05(-0.98%)
Nov 19, 2003 5.200 5.210 5.050 5.120 230,600 +0.03(+0.59%)
Nov 18, 2003 4.760 5.150 4.760 5.090 380,900 +0.27(+5.60%)
Nov 17, 2003 1.000 4.870 4.550 4.820 299,400 -0.03(-0.62%)
Nov 14, 2003 4.900 4.920 4.820 4.850 205,000 -0.06(-1.22%)
Nov 13, 2003 4.830 4.940 4.780 4.910 277,500 +0.17(+3.59%)
Nov 12, 2003 4.500 4.800 4.500 4.740 377,100 +0.26(+5.80%)
Nov 11, 2003 4.440 4.540 4.440 4.480 152,900 +0.09(+2.05%)
Nov 10, 2003 4.290 4.390 4.290 4.390 217,800 +0.16(+3.78%)
Nov 07, 2003 4.180 4.300 4.180 4.230 77,700 +0.03(+0.71%)
Nov 06, 2003 4.190 4.230 4.180 4.200 147,600 +0.01(+0.24%)
Nov 05, 2003 4.110 4.220 4.160 4.190 111,000 +0.02(+0.48%)
Nov 04, 2003 4.110 4.200 4.110 4.170 155,910 +0.02(+0.48%)
Nov 03, 2003 4.150 4.150 4.080 4.150 87,245 -0.03(-0.72%)
Oct 31, 2003 4.280 4.300 4.090 4.180 134,300 -0.07(-1.65%)
Oct 30, 2003 4.380 4.380 4.250 4.250 191,300 -0.12(-2.75%)
Oct 29, 2003 4.210 4.380 4.210 4.370 135,000 +0.12(+2.82%)
Oct 28, 2003 4.300 4.300 4.240 4.250 133,200 -0.11(-2.52%)
Oct 27, 2003 4.310 4.390 4.260 4.360 118,200 +0.02(+0.46%)
Oct 24, 2003 4.270 4.450 4.270 4.340 204,200 +0.09(+2.12%)
Oct 23, 2003 4.230 4.340 4.210 4.250 260,000 +0.02(+0.47%)
Oct 22, 2003 4.240 4.300 4.200 4.230 281,700 +0.05(+1.20%)
Oct 21, 2003 4.100 4.200 4.050 4.180 170,900 +0.12(+2.96%)
Oct 20, 2003 4.080 4.100 4.070 4.060 130,500 +0.03(+0.74%)
Oct 17, 2003 4.060 4.060 4.000 4.030 120,100 -0.04(-0.98%)
Oct 16, 2003 4.010 4.080 4.000 4.070 188,200 +0.13(+3.30%)
Oct 15, 2003 4.070 4.070 3.900 3.940 54,700 -0.13(-3.19%)
Oct 14, 2003 3.920 4.070 3.920 4.070 220,100 +0.17(+4.36%)
Oct 13, 2003 3.670 3.920 3.650 3.900 128,500 +0.17(+4.56%)
Oct 10, 2003 3.820 3.850 3.730 3.730 73,900 -0.05(-1.32%)
Oct 09, 2003 3.700 3.810 3.660 3.780 158,800 +0.00(+0.00%)
Oct 08, 2003 3.880 3.880 3.740 3.780 144,400 -0.10(-2.58%)
Oct 07, 2003 3.830 3.900 3.830 3.880 109,800 +0.03(+0.78%)
Oct 06, 2003 3.900 3.900 3.750 3.850 124,400 +0.00(+0.00%)
Oct 03, 2003 3.880 3.920 3.550 3.850 336,600 -0.08(-2.04%)
Oct 02, 2003 3.900 3.950 3.850 3.930 84,900 +0.01(+0.26%)
Oct 01, 2003 3.900 3.990 3.840 3.920 160,300 +0.02(+0.51%)
Sep 30, 2003 3.860 4.050 3.830 3.900 130,400 +0.03(+0.78%)
Sep 29, 2003 3.940 3.990 3.850 3.870 145,800 -0.07(-1.78%)
Sep 26, 2003 3.900 4.020 3.780 3.940 502,900 -0.24(-5.74%)
Sep 25, 2003 4.500 4.540 4.280 4.180 612,600 -0.22(-5.00%)
Sep 24, 2003 4.330 4.380 4.280 4.400 335,400 +0.07(+1.62%)
Sep 23, 2003 4.260 4.380 4.260 4.330 266,000 -0.02(-0.46%)
Sep 22, 2003 4.290 4.420 4.260 4.350 459,800 +0.06(+1.40%)
Sep 19, 2003 4.100 4.300 4.100 4.290 293,700 +0.17(+4.13%)
Sep 18, 2003 4.250 4.300 4.160 4.120 186,400 -0.05(-1.20%)
Sep 17, 2003 4.160 4.190 4.060 4.170 178,400 +0.05(+1.21%)
Sep 16, 2003 4.150 4.160 4.060 4.120 132,700 -0.03(-0.72%)
Sep 15, 2003 4.190 4.200 4.100 4.150 104,500 +0.01(+0.24%)
Sep 12, 2003 4.250 4.300 4.100 4.140 229,600 -0.11(-2.59%)
Sep 11, 2003 4.300 4.300 4.100 4.250 253,900 -0.05(-1.16%)
Sep 10, 2003 4.440 4.440 4.180 4.300 312,200 -0.13(-2.93%)
Sep 09, 2003 4.500 4.600 4.430 4.430 375,900 +0.02(+0.45%)
Sep 08, 2003 4.440 4.440 4.260 4.410 221,200 -0.03(-0.68%)
Sep 05, 2003 4.300 4.460 4.300 4.440 312,900 +0.15(+3.50%)
Sep 04, 2003 4.280 4.340 4.220 4.290 175,900 +0.01(+0.23%)
Sep 03, 2003 4.240 4.330 4.130 4.280 260,800 +0.06(+1.42%)
Sep 02, 2003 4.370 4.380 4.210 4.220 117,800 -0.14(-3.21%)
Aug 29, 2003 4.500 4.600 4.280 4.360 419,400 -0.03(-0.68%)
Aug 28, 2003 4.300 4.450 4.150 4.390 341,300 +0.06(+1.39%)
Aug 27, 2003 4.100 4.390 4.100 4.330 414,300 +0.31(+7.71%)
Aug 26, 2003 3.930 4.100 3.840 4.020 177,300 +0.07(+1.77%)
Aug 25, 2003 4.050 4.080 3.910 3.950 172,500 -0.13(-3.19%)
Aug 22, 2003 4.120 4.180 4.050 4.080 151,900 -0.11(-2.63%)
Aug 21, 2003 4.340 4.340 4.010 4.190 264,900 -0.12(-2.78%)
Aug 20, 2003 4.250 4.350 4.200 4.310 339,500 +0.12(+2.86%)
Aug 19, 2003 3.910 4.190 3.900 4.190 146,100 +0.28(+7.16%)
Aug 18, 2003 4.090 4.100 3.870 3.910 213,700 -0.29(-6.90%)
Aug 15, 2003 4.180 4.230 4.180 4.200 20,400 +0.03(+0.72%)
Aug 14, 2003 4.260 4.400 4.050 4.170 349,200 -0.11(-2.57%)
Aug 13, 2003 4.100 4.390 4.060 4.280 197,800 +0.15(+3.63%)
Aug 12, 2003 4.180 4.190 4.050 4.130 202,500 -0.07(-1.67%)
Aug 11, 2003 4.110 4.230 4.060 4.200 441,500 +0.16(+3.96%)
Aug 08, 2003 3.910 4.070 3.850 4.040 274,400 +0.09(+2.28%)
Aug 07, 2003 4.080 4.220 3.920 3.950 443,400 -0.12(-2.95%)
Aug 06, 2003 3.710 4.100 3.710 4.070 491,800 +0.37(+10.00%)
Aug 05, 2003 3.720 3.780 3.680 3.700 127,600 +0.01(+0.27%)
Aug 04, 2003 3.690 3.780 3.490 3.690 262,000 +0.03(+0.82%)
Aug 01, 2003 3.700 3.800 3.600 3.660 321,500 -0.03(-0.81%)
Jul 31, 2003 3.500 3.710 3.480 3.690 161,700 +0.19(+5.43%)
Jul 30, 2003 3.550 3.550 3.220 3.500 199,200 -0.10(-2.78%)
Jul 29, 2003 3.650 3.730 3.580 3.600 134,900 +0.00(+0.00%)
Jul 28, 2003 3.700 3.860 3.560 3.600 336,800 -0.01(-0.28%)
Jul 25, 2003 3.520 3.650 3.500 3.610 318,300 +0.11(+3.14%)
Jul 24, 2003 3.370 3.510 3.350 3.500 299,100 +0.13(+3.86%)
Jul 23, 2003 3.210 3.410 3.190 3.370 292,400 +0.22(+6.98%)
Jul 22, 2003 3.220 3.220 3.130 3.150 70,000 -0.07(-2.17%)
Jul 21, 2003 3.150 3.230 3.120 3.220 104,300 +0.10(+3.21%)
Jul 18, 2003 3.150 3.150 3.030 3.120 43,200 +0.00(+0.00%)
Jul 17, 2003 3.070 3.140 3.050 3.120 101,700 +0.06(+1.96%)
Jul 16, 2003 3.170 3.200 3.000 3.060 249,800 -0.14(-4.38%)
Jul 15, 2003 3.290 3.350 3.200 3.200 130,900 -0.07(-2.14%)
Jul 14, 2003 3.280 3.290 3.240 3.270 54,500 +0.01(+0.31%)
Jul 11, 2003 3.230 3.260 3.230 3.260 49,000 -0.01(-0.31%)
Jul 10, 2003 3.260 3.300 3.230 3.270 113,800 +0.01(+0.31%)
Jul 09, 2003 3.340 3.340 3.200 3.260 156,400 -0.06(-1.81%)
Jul 08, 2003 3.320 3.350 3.310 3.320 128,100 -0.03(-0.90%)
Jul 07, 2003 3.350 3.370 3.300 3.350 99,100 -0.04(-1.18%)
Jul 03, 2003 3.380 3.430 3.350 3.390 66,500 +0.01(+0.30%)
Jul 02, 2003 3.430 3.480 3.310 3.380 133,700 -0.07(-2.03%)
Jul 01, 2003 3.400 3.490 3.300 3.450 167,600 +0.11(+3.29%)
Jun 30, 2003 3.310 3.450 3.250 3.340 109,100 +0.04(+1.21%)
Jun 27, 2003 3.200 3.390 3.190 3.300 93,800 +0.09(+2.80%)
Jun 26, 2003 3.220 3.250 3.170 3.210 99,400 -0.01(-0.31%)
Jun 25, 2003 3.210 3.300 3.200 3.220 65,800 +0.03(+0.94%)
Jun 24, 2003 3.210 3.260 3.170 3.190 108,500 -0.06(-1.85%)
Jun 23, 2003 3.420 3.420 3.230 3.250 107,600 -0.15(-4.41%)
Jun 20, 2003 3.490 3.490 3.370 3.400 130,500 -0.04(-1.16%)
Jun 19, 2003 3.220 3.500 3.220 3.440 371,800 +0.22(+6.83%)
Jun 18, 2003 3.200 3.250 3.190 3.220 147,800 +0.02(+0.63%)
Jun 17, 2003 3.170 3.240 3.160 3.200 186,800 +0.00(+0.00%)
Jun 16, 2003 3.220 3.270 3.150 3.200 170,200 -0.01(-0.31%)
Jun 13, 2003 3.150 3.250 3.150 3.210 221,600 +0.06(+1.90%)
Jun 12, 2003 3.200 3.200 3.140 3.150 66,800 -0.03(-0.94%)
Jun 11, 2003 3.150 3.210 3.150 3.180 93,700 +0.00(+0.00%)
Jun 10, 2003 3.240 3.240 3.150 3.180 128,500 -0.05(-1.55%)
Jun 09, 2003 3.580 3.580 3.200 3.230 206,400 +0.03(+0.94%)
Jun 06, 2003 3.270 3.280 3.180 3.200 377,400 -0.05(-1.54%)
Jun 05, 2003 3.180 3.310 3.180 3.250 192,000 +0.11(+3.50%)
Jun 04, 2003 3.090 3.150 3.090 3.140 74,900 +0.03(+0.96%)
Jun 03, 2003 3.160 3.190 3.090 3.110 109,500 -0.08(-2.51%)
Jun 02, 2003 3.210 3.230 3.160 3.190 114,200 -0.02(-0.62%)
May 30, 2003 3.250 3.280 3.190 3.210 104,500 -0.08(-2.43%)
May 29, 2003 3.210 3.310 3.170 3.290 129,900 +0.08(+2.49%)
May 28, 2003 3.300 3.300 3.050 3.210 350,300 -0.24(-6.96%)
May 27, 2003 3.580 3.680 3.450 3.450 220,700 -0.05(-1.43%)
May 23, 2003 3.480 3.570 3.480 3.500 115,000 -0.01(-0.28%)
May 22, 2003 3.580 3.580 3.500 3.510 148,300 -0.05(-1.40%)
May 21, 2003 3.500 3.590 3.500 3.560 364,700 +0.04(+1.14%)
May 20, 2003 3.610 3.740 3.460 3.520 451,400 -0.03(-0.85%)
May 19, 2003 3.340 3.600 3.310 3.550 221,200 +0.30(+9.23%)
May 16, 2003 3.300 3.300 3.250 3.250 70,000 -0.01(-0.31%)
May 15, 2003 3.340 3.360 3.250 3.260 151,100 -0.05(-1.51%)
May 14, 2003 3.310 3.370 3.290 3.310 95,700 +0.00(+0.00%)
May 13, 2003 3.370 3.370 3.310 3.310 65,000 -0.08(-2.36%)
May 12, 2003 3.390 3.490 3.380 3.390 62,800 +0.02(+0.59%)
May 09, 2003 3.430 3.430 3.330 3.370 43,000 -0.08(-2.32%)
May 08, 2003 3.420 3.480 3.300 3.450 168,200 +0.07(+2.07%)
May 07, 2003 3.450 3.490 3.380 3.380 113,100 -0.05(-1.46%)
May 06, 2003 3.280 3.430 3.280 3.430 170,500 +0.19(+5.86%)
May 05, 2003 3.120 3.300 3.120 3.240 117,400 +0.02(+0.62%)
May 02, 2003 3.280 3.300 3.060 3.220 68,700 -0.06(-1.83%)
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.