Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Polaris Inc (NY: PII )

83.60 +1.72 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2004 23.80 24.25 23.73 24.09 846,870 +0.36(+1.51%)
Nov 29, 2004 23.69 23.94 23.66 23.73 471,304 +0.04(+0.17%)
Nov 26, 2004 23.53 23.76 23.53 23.69 368,180 +0.17(+0.71%)
Nov 24, 2004 22.67 23.60 22.67 23.53 713,384 +0.55(+2.39%)
Nov 23, 2004 22.87 23.11 22.87 22.98 713,657 +0.17(+0.75%)
Nov 22, 2004 22.63 22.82 22.52 22.80 1,229,822 +0.18(+0.78%)
Nov 19, 2004 23.19 23.19 22.47 22.63 936,317 -0.65(-2.80%)
Nov 18, 2004 23.14 23.49 23.09 23.28 939,325 +0.11(+0.47%)
Nov 17, 2004 23.10 23.35 23.08 23.17 736,088 +0.15(+0.63%)
Nov 16, 2004 22.98 23.29 22.96 23.02 706,272 -0.07(-0.32%)
Nov 15, 2004 23.23 23.39 23.03 23.10 628,587 -0.13(-0.55%)
Nov 12, 2004 23.08 23.32 22.85 23.23 924,828 +0.24(+1.03%)
Nov 11, 2004 22.68 23.08 22.67 22.99 583,180 +0.19(+0.85%)
Nov 10, 2004 22.59 22.85 22.54 22.79 550,629 +0.23(+1.02%)
Nov 09, 2004 22.58 22.85 22.39 22.56 1,162,532 -0.01(-0.05%)
Nov 08, 2004 23.21 23.22 22.45 22.57 3,466,534 -1.41(-5.90%)
Nov 05, 2004 23.84 24.04 23.62 23.99 1,477,099 +0.35(+1.50%)
Nov 04, 2004 23.21 23.65 23.03 23.63 1,206,845 +0.42(+1.83%)
Nov 03, 2004 23.12 23.25 22.95 23.21 2,034,841 +0.79(+3.52%)
Nov 02, 2004 21.73 22.63 21.73 22.42 1,459,866 +0.69(+3.16%)
Nov 01, 2004 21.68 21.87 21.57 21.73 937,958 +0.04(+0.17%)
Oct 29, 2004 21.83 21.83 21.54 21.70 635,699 -0.11(-0.52%)
Oct 28, 2004 21.75 21.90 21.64 21.81 863,009 -0.12(-0.53%)
Oct 27, 2004 21.51 22.02 21.45 21.93 1,453,575 +0.44(+2.02%)
Oct 26, 2004 21.33 21.60 21.28 21.49 1,595,267 +0.21(+0.98%)
Oct 25, 2004 21.35 21.35 21.16 21.28 1,626,997 -0.11(-0.50%)
Oct 22, 2004 21.62 21.75 21.37 21.39 1,032,054 -0.23(-1.05%)
Oct 21, 2004 21.31 21.62 21.24 21.62 1,294,103 +0.32(+1.51%)
Oct 20, 2004 21.52 21.52 21.12 21.30 1,649,154 -0.31(-1.45%)
Oct 19, 2004 21.63 21.88 21.46 21.61 1,665,840 -0.02(-0.10%)
Oct 18, 2004 20.84 21.82 20.77 21.63 2,775,032 +0.43(+2.02%)
Oct 15, 2004 20.32 21.38 20.32 21.20 2,391,807 +0.88(+4.34%)
Oct 14, 2004 19.94 20.57 19.75 20.32 3,568,289 +1.11(+5.79%)
Oct 13, 2004 19.51 19.52 18.95 19.21 2,133,041 -0.20(-1.02%)
Oct 12, 2004 19.74 19.74 19.36 19.41 1,256,081 -0.34(-1.70%)
Oct 11, 2004 19.70 19.85 19.67 19.75 525,191 +0.04(+0.19%)
Oct 08, 2004 20.16 20.22 19.71 19.71 977,621 -0.45(-2.25%)
Oct 07, 2004 19.92 20.37 19.81 20.16 1,221,069 -0.51(-2.48%)
Oct 06, 2004 20.85 20.85 20.43 20.67 838,117 -0.22(-1.03%)
Oct 05, 2004 20.80 21.13 20.80 20.89 875,591 +0.08(+0.39%)
Oct 04, 2004 20.67 21.02 20.67 20.81 847,417 +0.29(+1.39%)
Oct 01, 2004 20.47 20.62 20.35 20.52 960,388 +0.12(+0.57%)
Sep 30, 2004 20.42 20.63 20.16 20.41 986,374 +0.39(+1.95%)
Sep 29, 2004 19.78 20.02 19.64 20.02 762,894 +0.24(+1.20%)
Sep 28, 2004 19.66 19.80 19.49 19.78 475,407 +0.15(+0.74%)
Sep 27, 2004 19.87 19.88 19.41 19.63 497,016 -0.22(-1.12%)
Sep 24, 2004 19.87 20.17 19.77 19.85 1,130,528 +0.04(+0.18%)
Sep 23, 2004 19.58 20.01 19.56 19.82 1,079,650 +0.24(+1.21%)
Sep 22, 2004 19.58 19.60 19.16 19.58 819,790 -0.04(-0.22%)
Sep 21, 2004 19.38 19.72 19.38 19.62 391,978 +0.29(+1.47%)
Sep 20, 2004 19.34 19.50 19.21 19.34 311,558 +0.00(+0.00%)
Sep 17, 2004 19.30 19.51 19.28 19.34 412,493 +0.00(+0.00%)
Sep 16, 2004 19.02 19.38 19.02 19.34 535,311 +0.25(+1.32%)
Sep 15, 2004 19.14 19.19 19.02 19.09 989,930 -0.11(-0.57%)
Sep 14, 2004 19.25 19.25 19.13 19.20 1,040,261 -0.05(-0.28%)
Sep 13, 2004 18.97 19.31 18.94 19.25 847,691 +0.33(+1.74%)
Sep 10, 2004 18.84 18.96 18.81 18.92 423,708 +0.10(+0.54%)
Sep 09, 2004 18.90 18.95 18.64 18.82 530,388 -0.02(-0.10%)
Sep 08, 2004 18.93 18.94 18.83 18.84 819,790 -0.05(-0.25%)
Sep 07, 2004 18.79 19.14 18.76 18.89 1,080,744 +0.15(+0.80%)
Sep 03, 2004 18.57 18.80 18.56 18.74 1,114,936 +0.09(+0.49%)
Sep 02, 2004 17.64 18.93 17.62 18.64 2,549,911 +0.92(+5.22%)
Sep 01, 2004 17.26 17.83 17.26 17.72 512,608 +0.48(+2.78%)
Aug 31, 2004 17.19 17.58 17.19 17.24 808,028 -0.05(-0.27%)
Aug 30, 2004 17.51 17.53 17.27 17.29 465,559 -0.26(-1.46%)
Aug 27, 2004 17.47 17.60 17.47 17.54 356,145 +0.16(+0.93%)
Aug 26, 2004 17.45 17.46 17.30 17.38 576,342 -0.06(-0.34%)
Aug 25, 2004 17.52 17.54 17.34 17.44 397,996 -0.05(-0.29%)
Aug 24, 2004 17.60 17.64 17.46 17.49 302,258 -0.06(-0.33%)
Aug 23, 2004 17.66 17.66 17.54 17.55 297,334 -0.11(-0.60%)
Aug 20, 2004 17.37 17.72 17.37 17.66 439,300 +0.29(+1.68%)
Aug 19, 2004 17.26 17.38 17.18 17.37 592,481 +0.01(+0.08%)
Aug 18, 2004 16.85 17.40 16.76 17.35 574,974 +0.44(+2.62%)
Aug 17, 2004 16.84 16.93 16.80 16.91 470,483 +0.24(+1.43%)
Aug 16, 2004 16.67 16.77 16.47 16.67 684,663 -0.06(-0.37%)
Aug 13, 2004 16.89 17.01 16.68 16.73 245,636 -0.19(-1.10%)
Aug 12, 2004 17.05 17.05 16.87 16.92 416,870 -0.04(-0.26%)
Aug 11, 2004 16.97 17.02 16.73 16.96 514,249 -0.09(-0.56%)
Aug 10, 2004 16.63 17.18 16.62 17.06 456,259 +0.45(+2.71%)
Aug 09, 2004 16.45 16.75 16.45 16.61 385,140 +0.14(+0.82%)
Aug 06, 2004 16.18 16.58 16.18 16.47 1,120,681 -0.36(-2.15%)
Aug 05, 2004 17.31 17.36 16.55 16.84 974,612 -0.47(-2.72%)
Aug 04, 2004 17.24 17.36 17.07 17.31 512,334 +0.03(+0.19%)
Aug 03, 2004 17.54 17.54 17.22 17.27 440,120 -0.20(-1.17%)
Aug 02, 2004 17.46 17.55 17.11 17.48 675,909 +0.00(+0.02%)
Jul 30, 2004 17.42 17.53 17.25 17.47 467,201 +0.04(+0.23%)
Jul 29, 2004 17.35 17.50 17.26 17.43 644,453 +0.07(+0.40%)
Jul 28, 2004 17.38 17.41 17.27 17.37 733,626 +0.05(+0.30%)
Jul 27, 2004 17.27 17.41 17.21 17.31 349,580 +0.08(+0.44%)
Jul 26, 2004 17.28 17.34 17.20 17.24 635,973 -0.01(-0.06%)
Jul 23, 2004 17.52 17.54 17.25 17.25 502,487 -0.27(-1.56%)
Jul 22, 2004 17.70 17.70 17.35 17.52 1,188,244 -0.18(-0.99%)
Jul 21, 2004 17.82 18.02 17.62 17.70 1,149,949 -0.39(-2.14%)
Jul 20, 2004 18.21 18.37 17.98 18.09 988,015 -0.12(-0.68%)
Jul 19, 2004 18.24 18.86 18.19 18.21 1,586,514 -0.25(-1.37%)
Jul 16, 2004 17.92 18.49 17.66 18.46 1,551,228 +0.60(+3.38%)
Jul 15, 2004 17.51 18.19 17.47 17.86 3,251,807 +1.22(+7.36%)
Jul 14, 2004 16.74 17.08 16.60 16.63 1,634,109 -0.10(-0.59%)
Jul 13, 2004 16.82 16.88 16.68 16.73 571,418 -0.13(-0.78%)
Jul 12, 2004 16.94 17.04 16.73 16.86 566,768 -0.17(-1.01%)
Jul 09, 2004 16.94 17.12 16.94 17.04 427,811 +0.10(+0.60%)
Jul 08, 2004 17.19 17.21 16.91 16.93 628,040 -0.25(-1.47%)
Jul 07, 2004 17.20 17.31 17.03 17.19 451,336 +0.04(+0.23%)
Jul 06, 2004 17.22 17.29 17.15 17.15 318,670 -0.11(-0.64%)
Jul 02, 2004 17.55 17.55 17.26 17.26 404,561 -0.35(-1.97%)
Jul 01, 2004 17.55 17.81 17.44 17.60 808,301 +0.05(+0.31%)
Jun 30, 2004 17.42 17.60 17.40 17.55 744,841 +0.13(+0.73%)
Jun 29, 2004 17.13 17.49 17.12 17.42 490,451 +0.28(+1.64%)
Jun 28, 2004 17.20 17.31 17.09 17.14 411,946 -0.06(-0.36%)
Jun 25, 2004 17.11 17.22 16.95 17.20 411,399 +0.15(+0.88%)
Jun 24, 2004 17.00 17.37 16.98 17.05 617,646 +0.03(+0.19%)
Jun 23, 2004 16.80 17.02 16.78 17.02 491,545 +0.22(+1.31%)
Jun 22, 2004 16.81 16.82 16.65 16.80 576,889 -0.01(-0.09%)
Jun 21, 2004 16.80 16.91 16.74 16.81 353,683 +0.03(+0.17%)
Jun 18, 2004 16.66 16.95 16.62 16.78 670,439 +0.12(+0.75%)
Jun 17, 2004 16.81 16.81 16.36 16.66 866,291 -0.14(-0.83%)
Jun 16, 2004 16.80 16.91 16.66 16.80 730,617 +0.07(+0.44%)
Jun 15, 2004 16.63 16.91 16.61 16.73 632,964 +0.19(+1.15%)
Jun 14, 2004 16.35 16.54 16.35 16.54 441,488 +0.09(+0.56%)
Jun 10, 2004 16.52 16.56 16.29 16.44 342,468 -0.07(-0.44%)
Jun 09, 2004 16.62 16.78 16.52 16.52 258,492 -0.19(-1.16%)
Jun 08, 2004 16.66 16.79 16.52 16.71 348,212 +0.02(+0.11%)
Jun 07, 2004 16.31 16.73 16.31 16.69 562,118 +0.42(+2.56%)
Jun 04, 2004 16.21 16.40 16.09 16.28 555,280 +0.18(+1.09%)
Jun 03, 2004 16.41 16.41 16.10 16.10 510,967 -0.13(-0.81%)
Jun 02, 2004 16.16 16.31 16.13 16.23 738,549 +0.22(+1.37%)
Jun 01, 2004 15.88 16.13 15.82 16.01 786,692 +0.15(+0.92%)
May 28, 2004 15.87 16.01 15.83 15.87 628,587 +0.02(+0.12%)
May 27, 2004 15.75 15.99 15.72 15.85 667,156 +0.04(+0.25%)
May 26, 2004 15.77 15.92 15.72 15.81 828,817 +0.04(+0.25%)
May 25, 2004 15.13 15.82 15.13 15.77 1,035,610 +0.64(+4.20%)
May 24, 2004 15.26 15.35 15.03 15.13 1,186,603 -0.12(-0.81%)
May 21, 2004 15.29 15.30 15.17 15.26 703,537 -0.03(-0.19%)
May 20, 2004 15.49 15.49 15.25 15.29 728,702 -0.23(-1.46%)
May 19, 2004 15.61 15.76 15.39 15.51 363,804 +0.01(+0.07%)
May 18, 2004 15.39 15.64 15.17 15.50 623,937 +0.18(+1.19%)
May 17, 2004 15.64 15.64 15.31 15.32 736,361 -0.33(-2.08%)
May 14, 2004 15.56 15.79 15.41 15.64 603,969 +0.08(+0.54%)
May 13, 2004 15.87 15.87 15.52 15.56 801,463 -0.40(-2.50%)
May 12, 2004 15.84 15.98 15.52 15.96 607,799 +0.12(+0.74%)
May 11, 2004 15.90 15.99 15.79 15.84 355,598 +0.00(+0.02%)
May 10, 2004 16.05 16.05 15.64 15.84 619,287 -0.27(-1.70%)
May 07, 2004 16.45 16.62 16.03 16.11 1,103,174 -0.34(-2.09%)
May 06, 2004 16.20 16.47 16.11 16.45 863,556 +0.26(+1.60%)
May 05, 2004 15.98 16.37 15.85 16.20 621,749 +0.24(+1.49%)
May 04, 2004 16.07 16.09 15.81 15.96 651,018 -0.10(-0.64%)
May 03, 2004 15.77 16.18 15.77 16.06 914,160 +0.38(+2.40%)
Apr 30, 2004 15.74 15.92 15.56 15.68 565,127 -0.00(-0.02%)
Apr 29, 2004 16.14 16.16 15.46 15.69 1,019,198 -0.44(-2.70%)
Apr 28, 2004 16.36 16.36 16.05 16.12 513,428 -0.17(-1.05%)
Apr 27, 2004 16.41 16.56 16.27 16.29 506,316 -0.07(-0.40%)
Apr 26, 2004 16.55 16.62 16.28 16.36 462,003 -0.20(-1.21%)
Apr 23, 2004 16.78 16.78 16.53 16.56 298,702 -0.22(-1.31%)
Apr 22, 2004 16.74 16.82 16.58 16.78 504,402 +0.04(+0.22%)
Apr 21, 2004 16.63 16.77 16.43 16.74 486,895 +0.24(+1.46%)
Apr 20, 2004 16.82 16.82 16.48 16.50 388,422 -0.23(-1.38%)
Apr 19, 2004 16.60 16.79 16.47 16.73 597,678 +0.20(+1.24%)
Apr 16, 2004 16.34 16.72 16.13 16.53 1,217,513 +0.01(+0.04%)
Apr 15, 2004 17.12 17.59 16.52 16.52 1,410,630 -0.60(-3.50%)
Apr 14, 2004 16.98 17.13 16.77 17.12 498,931 +0.05(+0.28%)
Apr 13, 2004 17.31 17.38 17.01 17.07 632,964 -0.15(-0.89%)
Apr 12, 2004 17.00 17.33 16.96 17.23 353,683 +0.32(+1.88%)
Apr 08, 2004 17.11 17.13 16.87 16.91 340,553 -0.14(-0.84%)
Apr 07, 2004 17.18 17.22 16.93 17.05 298,155 -0.23(-1.33%)
Apr 06, 2004 16.88 17.34 16.78 17.28 583,454 +0.30(+1.74%)
Apr 05, 2004 16.77 17.00 16.56 16.98 618,193 +0.21(+1.26%)
Apr 02, 2004 16.73 16.82 16.54 16.77 458,447 +0.31(+1.87%)
Apr 01, 2004 16.61 16.70 16.30 16.47 638,982 -0.15(-0.88%)
Mar 31, 2004 16.43 16.65 16.36 16.61 530,935 +0.21(+1.29%)
Mar 30, 2004 16.10 16.46 15.99 16.40 730,343 +0.12(+0.76%)
Mar 29, 2004 16.11 16.41 16.05 16.28 419,058 +0.22(+1.39%)
Mar 26, 2004 15.94 16.12 15.94 16.05 242,627 +0.08(+0.48%)
Mar 25, 2004 15.72 16.07 15.68 15.98 445,044 +0.32(+2.06%)
Mar 24, 2004 15.75 15.87 15.60 15.65 528,199 -0.02(-0.12%)
Mar 23, 2004 15.76 15.80 15.52 15.67 434,376 +0.11(+0.73%)
Mar 22, 2004 15.72 15.72 15.56 15.56 782,315 -0.25(-1.57%)
Mar 19, 2004 15.76 15.90 15.62 15.81 520,814 +0.01(+0.09%)
Mar 18, 2004 15.72 15.82 15.57 15.79 684,663 -0.17(-1.08%)
Mar 17, 2004 15.38 15.98 15.38 15.96 1,093,053 +0.82(+5.43%)
Mar 16, 2004 15.14 15.31 15.08 15.14 593,575 +0.10(+0.63%)
Mar 15, 2004 15.40 15.43 15.01 15.05 487,716 -0.44(-2.86%)
Mar 12, 2004 15.39 15.54 15.21 15.49 371,463 +0.34(+2.24%)
Mar 11, 2004 15.44 15.44 15.14 15.15 836,476 -0.29(-1.85%)
Mar 10, 2004 15.87 15.94 15.43 15.43 814,319 -0.38(-2.43%)
Mar 09, 2004 15.87 15.92 15.79 15.82 926,196 +7.81(+97.58%)
Mar 08, 2004 8.029 8.087 7.988 8.006 676,730 -0.05(-0.61%)
Mar 05, 2004 7.965 8.059 7.924 8.056 425,076 +0.07(+0.85%)
Mar 04, 2004 7.922 7.990 7.857 7.988 304,720 +0.04(+0.54%)
Mar 03, 2004 7.961 7.998 7.907 7.945 333,168 -0.02(-0.25%)
Mar 02, 2004 7.917 8.015 7.917 7.965 723,778 +0.04(+0.57%)
Mar 01, 2004 7.759 7.921 7.750 7.920 1,078,829 +0.18(+2.33%)
Feb 27, 2004 7.732 7.786 7.714 7.740 819,516 +0.01(+0.11%)
Feb 26, 2004 7.677 7.732 7.655 7.732 812,951 +0.10(+1.27%)
Feb 25, 2004 7.568 7.675 7.565 7.635 1,346,896 +0.09(+1.20%)
Feb 24, 2004 7.440 7.610 7.440 7.545 1,283,982 +0.13(+1.73%)
Feb 23, 2004 7.575 7.575 7.321 7.417 776,297 -0.14(-1.79%)
Feb 20, 2004 7.538 7.600 7.496 7.552 572,786 +0.03(+0.40%)
Feb 19, 2004 7.636 7.660 7.520 7.522 623,664 -0.10(-1.34%)
Feb 18, 2004 7.710 7.719 7.624 7.624 704,631 -0.04(-0.52%)
Feb 17, 2004 7.677 7.707 7.634 7.664 727,608 +0.08(+1.04%)
Feb 13, 2004 7.681 7.714 7.563 7.586 648,282 -0.09(-1.12%)
Feb 12, 2004 7.690 7.710 7.641 7.672 596,857 -0.02(-0.24%)
Feb 11, 2004 7.714 7.740 7.667 7.690 954,644 -0.03(-0.43%)
Feb 10, 2004 7.685 7.723 7.638 7.723 689,860 +0.04(+0.50%)
Feb 09, 2004 7.641 7.695 7.632 7.685 981,450 +0.08(+1.00%)
Feb 06, 2004 7.569 7.627 7.536 7.609 633,511 +0.06(+0.76%)
Feb 05, 2004 7.533 7.592 7.525 7.551 1,021,387 +0.10(+1.29%)
Feb 04, 2004 7.547 7.557 7.455 7.455 1,089,771 -0.09(-1.20%)
Feb 03, 2004 7.312 7.568 7.308 7.546 2,357,341 +0.23(+3.20%)
Feb 02, 2004 7.586 7.620 7.184 7.312 4,379,327 -0.27(-3.52%)
Jan 30, 2004 7.618 7.630 7.519 7.579 1,182,773 -0.05(-0.69%)
Jan 29, 2004 7.494 7.716 7.494 7.632 3,264,937 +0.15(+2.00%)
Jan 28, 2004 7.833 7.833 7.475 7.482 1,396,132 -0.34(-4.34%)
Jan 27, 2004 7.860 7.932 7.814 7.821 1,353,460 -0.04(-0.51%)
Jan 26, 2004 7.915 7.915 7.813 7.861 1,112,201 -0.03(-0.39%)
Jan 23, 2004 8.024 8.084 7.849 7.892 1,664,746 -0.13(-1.65%)
Jan 22, 2004 7.870 8.116 7.791 8.025 1,905,458 +0.17(+2.20%)
Jan 21, 2004 7.869 7.888 7.812 7.852 1,440,992 -0.03(-0.34%)
Jan 20, 2004 7.970 7.990 7.872 7.878 1,762,125 -0.09(-1.15%)
Jan 16, 2004 8.107 8.246 7.967 7.970 1,420,203 -0.14(-1.68%)
Jan 15, 2004 8.241 8.242 8.068 8.106 847,417 -0.15(-1.86%)
Jan 14, 2004 8.189 8.360 8.189 8.259 706,819 +0.06(+0.75%)
Jan 13, 2004 7.970 8.198 7.970 8.198 1,020,839 +0.24(+2.99%)
Jan 12, 2004 7.946 7.979 7.939 7.961 582,633 +0.02(+0.30%)
Jan 09, 2004 7.915 7.997 7.915 7.937 494,554 -0.02(-0.30%)
Jan 08, 2004 8.032 8.032 7.959 7.961 321,132 -0.08(-0.98%)
Jan 07, 2004 7.970 8.052 7.970 8.039 326,603 +0.06(+0.76%)
Jan 06, 2004 8.043 8.043 7.977 7.979 478,689 -0.08(-0.96%)
Jan 05, 2004 7.929 8.086 7.929 8.056 660,318 +0.13(+1.61%)
Jan 02, 2004 8.082 8.103 7.917 7.929 594,122 -0.17(-2.07%)
Dec 31, 2003 8.029 8.098 8.025 8.096 519,173 +0.08(+0.95%)
Dec 30, 2003 7.997 8.030 7.979 8.020 439,300 +0.07(+0.83%)
Dec 29, 2003 7.979 8.013 7.947 7.954 624,758 -0.02(-0.31%)
Dec 26, 2003 7.970 7.997 7.933 7.979 155,916 +0.03(+0.33%)
Dec 24, 2003 7.978 7.997 7.933 7.952 188,193 -0.03(-0.32%)
Dec 23, 2003 8.011 8.005 7.909 7.978 606,705 -0.03(-0.41%)
Dec 22, 2003 7.850 8.024 7.850 8.011 774,656 +0.18(+2.35%)
Dec 19, 2003 7.940 7.959 7.812 7.827 869,847 -0.11(-1.40%)
Dec 18, 2003 7.787 7.964 7.787 7.939 1,676,781 +0.16(+2.01%)
Dec 17, 2003 7.878 7.878 7.686 7.782 2,950,916 -0.10(-1.22%)
Dec 16, 2003 8.133 8.134 7.812 7.878 2,857,914 -0.35(-4.22%)
Dec 15, 2003 8.322 8.338 8.226 8.226 1,927,341 -0.05(-0.65%)
Dec 12, 2003 8.276 8.298 8.235 8.280 1,363,308 -0.02(-0.22%)
Dec 11, 2003 8.134 8.436 8.133 8.298 1,363,855 +0.15(+1.81%)
Dec 10, 2003 8.152 8.272 8.148 8.151 1,727,659 +0.03(+0.37%)
Dec 09, 2003 7.919 8.187 7.919 8.120 1,967,824 +0.20(+2.54%)
Dec 08, 2003 7.845 7.947 7.834 7.919 891,183 +0.13(+1.64%)
Dec 05, 2003 7.750 7.803 7.750 7.791 608,346 +0.06(+0.72%)
Dec 04, 2003 7.705 7.764 7.688 7.736 1,611,132 +0.05(+0.67%)
Dec 03, 2003 7.792 7.794 7.667 7.685 867,112 -0.11(-1.37%)
Dec 02, 2003 7.819 7.843 7.806 7.791 535,038 -0.02(-0.23%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.