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

Haemonetics Corp (NY: HAE )

95.73 +0.93 (+0.98%)
Official Closing Price Updated: 7:00 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 14.12 14.23 13.95 14.12 288,800 -0.05(-0.35%)
Apr 29, 2004 13.88 14.29 13.81 14.16 173,400 +0.16(+1.18%)
Apr 28, 2004 14.25 14.25 13.87 14.00 329,000 -0.36(-2.47%)
Apr 27, 2004 14.57 14.74 14.32 14.36 231,000 -0.21(-1.48%)
Apr 26, 2004 14.77 14.96 14.57 14.57 212,400 -0.28(-1.85%)
Apr 23, 2004 14.90 14.98 14.61 14.85 201,000 -0.02(-0.13%)
Apr 22, 2004 14.77 14.98 14.66 14.87 243,000 +0.12(+0.85%)
Apr 21, 2004 14.38 14.79 14.38 14.74 184,400 +0.45(+3.15%)
Apr 20, 2004 14.75 14.96 14.29 14.29 296,000 -0.41(-2.76%)
Apr 19, 2004 14.91 14.94 14.59 14.70 161,400 -0.12(-0.81%)
Apr 16, 2004 14.34 14.90 14.31 14.81 535,800 +0.48(+3.35%)
Apr 15, 2004 14.78 14.78 14.16 14.34 382,200 -0.49(-3.31%)
Apr 14, 2004 14.56 14.87 14.46 14.82 255,600 +0.14(+0.95%)
Apr 13, 2004 15.10 15.20 14.35 14.69 459,800 -0.42(-2.81%)
Apr 12, 2004 15.29 15.32 15.07 15.11 402,400 -0.18(-1.18%)
Apr 08, 2004 15.51 15.54 15.23 15.29 229,400 -0.17(-1.10%)
Apr 07, 2004 15.54 15.62 15.25 15.46 220,600 -0.05(-0.32%)
Apr 06, 2004 15.80 15.80 15.50 15.51 166,600 -0.33(-2.08%)
Apr 05, 2004 15.70 15.85 15.69 15.84 346,800 +0.15(+0.99%)
Apr 02, 2004 15.80 15.88 15.62 15.69 249,400 -0.03(-0.16%)
Apr 01, 2004 15.70 15.76 15.44 15.71 281,800 -0.01(-0.10%)
Mar 31, 2004 15.63 15.85 15.60 15.72 204,400 +0.13(+0.83%)
Mar 30, 2004 15.65 15.84 15.52 15.60 208,800 -0.05(-0.35%)
Mar 29, 2004 15.43 15.68 15.43 15.65 950,600 +0.15(+0.97%)
Mar 26, 2004 15.38 15.63 15.38 15.50 278,800 +0.20(+1.31%)
Mar 25, 2004 15.43 15.43 15.29 15.30 473,200 -0.06(-0.39%)
Mar 24, 2004 15.37 15.48 14.94 15.36 343,600 -0.09(-0.58%)
Mar 23, 2004 15.70 15.83 15.45 15.45 268,800 -0.11(-0.71%)
Mar 22, 2004 16.00 16.00 15.26 15.56 309,200 -0.55(-3.44%)
Mar 19, 2004 15.87 16.25 15.77 16.11 671,000 +0.24(+1.54%)
Mar 18, 2004 15.65 15.98 15.65 15.87 1,200,800 +0.22(+1.41%)
Mar 17, 2004 15.18 15.68 15.10 15.65 373,200 +0.45(+2.93%)
Mar 16, 2004 15.35 15.38 14.97 15.21 156,200 -0.11(-0.72%)
Mar 15, 2004 15.38 15.39 15.04 15.31 350,400 -0.02(-0.10%)
Mar 12, 2004 15.05 15.33 14.98 15.33 248,800 +0.30(+2.03%)
Mar 11, 2004 15.18 15.18 14.75 15.03 355,400 -0.38(-2.44%)
Mar 10, 2004 15.43 15.45 15.32 15.40 273,600 -0.03(-0.16%)
Mar 09, 2004 15.35 15.70 15.07 15.43 389,800 +0.24(+1.58%)
Mar 08, 2004 14.65 15.30 14.65 15.19 708,800 +0.54(+3.65%)
Mar 05, 2004 14.59 14.74 14.43 14.65 307,600 +0.02(+0.10%)
Mar 04, 2004 14.51 14.66 14.45 14.63 210,000 +0.13(+0.90%)
Mar 03, 2004 14.12 14.58 14.01 14.51 487,200 +0.13(+0.90%)
Mar 02, 2004 14.65 14.88 14.28 14.38 181,200 -0.15(-1.03%)
Mar 01, 2004 14.50 14.62 14.23 14.53 288,000 +0.03(+0.21%)
Feb 27, 2004 13.95 14.57 13.91 14.49 452,600 +0.58(+4.21%)
Feb 26, 2004 13.97 14.06 13.82 13.91 214,800 -0.13(-0.96%)
Feb 25, 2004 13.95 14.12 13.86 14.04 268,400 +0.04(+0.32%)
Feb 24, 2004 13.95 14.02 13.86 14.00 276,200 +0.02(+0.14%)
Feb 23, 2004 14.00 14.16 13.93 13.98 356,800 +0.02(+0.11%)
Feb 20, 2004 14.10 14.10 13.82 13.96 181,400 -0.07(-0.53%)
Feb 19, 2004 14.23 14.36 14.04 14.04 414,800 -0.10(-0.67%)
Feb 18, 2004 14.26 14.34 14.05 14.13 158,200 -0.12(-0.81%)
Feb 17, 2004 14.35 14.38 14.23 14.25 184,600 -0.05(-0.35%)
Feb 13, 2004 14.44 14.46 14.23 14.30 404,000 -0.04(-0.24%)
Feb 12, 2004 14.47 14.61 14.28 14.34 273,000 -0.14(-0.97%)
Feb 11, 2004 14.45 14.54 14.39 14.47 293,200 -0.07(-0.48%)
Feb 10, 2004 14.37 14.54 14.25 14.54 645,200 +0.20(+1.36%)
Feb 09, 2004 14.20 14.35 14.16 14.35 834,400 +0.15(+1.06%)
Feb 06, 2004 13.96 14.25 13.95 14.20 375,200 +0.24(+1.76%)
Feb 05, 2004 13.93 14.18 13.88 13.96 337,200 -0.04(-0.32%)
Feb 04, 2004 14.25 14.32 13.93 14.00 277,800 -0.28(-1.93%)
Feb 03, 2004 14.40 14.41 14.11 14.28 463,200 -0.12(-0.80%)
Feb 02, 2004 14.25 14.39 14.21 14.39 384,200 +0.14(+0.98%)
Jan 30, 2004 14.12 14.44 14.02 14.25 427,600 +0.04(+0.32%)
Jan 29, 2004 14.39 14.49 14.13 14.21 418,800 -0.19(-1.29%)
Jan 28, 2004 14.45 14.65 14.29 14.39 349,000 -0.11(-0.76%)
Jan 27, 2004 13.75 14.50 13.75 14.50 493,800 +0.73(+5.30%)
Jan 26, 2004 13.81 13.88 13.55 13.77 511,600 +0.14(+1.06%)
Jan 23, 2004 13.43 13.67 13.35 13.62 261,400 +0.20(+1.49%)
Jan 22, 2004 13.65 14.60 13.29 13.43 963,600 +0.33(+2.52%)
Jan 21, 2004 12.40 13.12 12.36 13.10 795,800 +0.76(+6.12%)
Jan 20, 2004 12.24 12.35 12.13 12.34 281,600 +0.33(+2.75%)
Jan 16, 2004 12.07 12.22 12.01 12.01 162,200 -0.06(-0.54%)
Jan 15, 2004 12.18 12.25 12.04 12.07 189,400 +0.02(+0.21%)
Jan 14, 2004 11.97 12.05 11.93 12.05 171,400 +0.08(+0.67%)
Jan 13, 2004 12.06 12.12 11.90 11.97 118,000 -0.02(-0.21%)
Jan 12, 2004 11.90 12.00 11.88 11.99 117,600 +0.12(+1.05%)
Jan 09, 2004 11.90 12.21 11.87 11.87 163,800 -0.13(-1.08%)
Jan 08, 2004 12.04 12.12 11.78 12.00 145,400 -0.05(-0.46%)
Jan 07, 2004 11.97 12.08 11.93 12.05 190,600 +0.12(+1.01%)
Jan 06, 2004 12.03 12.12 11.94 11.94 161,400 -0.06(-0.54%)
Jan 05, 2004 11.93 12.04 11.93 12.00 220,600 +0.03(+0.25%)
Jan 02, 2004 11.96 12.05 11.92 11.97 130,200 +0.03(+0.21%)
Dec 31, 2003 12.34 12.40 11.90 11.95 163,400 -0.29(-2.37%)
Dec 30, 2003 12.00 12.27 11.99 12.23 250,800 +0.24(+2.00%)
Dec 29, 2003 11.88 11.99 11.85 11.99 147,800 +0.11(+0.93%)
Dec 26, 2003 11.68 11.89 11.68 11.88 60,400 +0.20(+1.71%)
Dec 24, 2003 11.89 11.89 11.67 11.69 84,600 -0.21(-1.72%)
Dec 23, 2003 11.74 11.89 11.62 11.89 180,000 +0.28(+2.37%)
Dec 22, 2003 11.65 11.74 11.55 11.62 250,400 -0.04(-0.39%)
Dec 19, 2003 11.80 11.82 11.54 11.66 381,600 -0.21(-1.77%)
Dec 18, 2003 12.00 12.00 11.86 11.87 256,600 -0.01(-0.08%)
Dec 17, 2003 11.95 11.98 11.75 11.88 225,600 +0.01(+0.04%)
Dec 16, 2003 11.75 11.88 11.63 11.88 311,400 +0.16(+1.37%)
Dec 15, 2003 11.88 11.95 11.64 11.71 1,004,800 +0.58(+5.21%)
Dec 12, 2003 11.15 11.15 11.12 11.13 84,400 -0.02(-0.13%)
Dec 11, 2003 11.00 11.19 10.97 11.15 237,400 +0.20(+1.83%)
Dec 10, 2003 11.05 11.07 10.95 10.95 118,600 -0.06(-0.54%)
Dec 09, 2003 11.24 11.24 11.01 11.01 228,400 -0.23(-2.09%)
Dec 08, 2003 11.25 11.25 11.21 11.24 153,800 +0.00(+0.00%)
Dec 05, 2003 11.24 11.25 11.22 11.24 236,000 +0.01(+0.09%)
Dec 04, 2003 11.29 11.30 11.14 11.23 587,600 -0.02(-0.18%)
Dec 03, 2003 11.36 11.36 11.32 11.26 187,200 -0.05(-0.49%)
Dec 02, 2003 11.38 11.38 11.28 11.31 163,400 -0.07(-0.66%)
Dec 01, 2003 11.47 11.47 11.38 11.38 437,600 -0.04(-0.31%)
Nov 28, 2003 11.43 11.44 11.38 11.42 63,600 +0.07(+0.62%)
Nov 26, 2003 11.45 11.45 11.31 11.35 98,200 -0.12(-1.09%)
Nov 25, 2003 11.26 11.48 11.23 11.47 236,800 +0.18(+1.59%)
Nov 24, 2003 11.15 11.29 11.15 11.29 221,400 +0.18(+1.57%)
Nov 21, 2003 11.20 11.22 11.12 11.12 199,000 -0.08(-0.71%)
Nov 20, 2003 11.26 11.27 11.18 11.20 181,200 -0.09(-0.80%)
Nov 19, 2003 11.29 11.38 11.20 11.29 323,200 +0.00(+0.00%)
Nov 18, 2003 11.49 11.50 11.31 11.29 411,200 -0.21(-1.83%)
Nov 17, 2003 11.49 11.63 11.41 11.50 218,600 -0.25(-2.13%)
Nov 14, 2003 11.72 11.75 11.64 11.75 77,000 +0.00(+0.00%)
Nov 13, 2003 11.75 11.75 11.71 11.75 93,000 -0.02(-0.13%)
Nov 12, 2003 11.43 11.77 11.43 11.77 79,200 +0.29(+2.53%)
Nov 11, 2003 11.40 11.50 11.26 11.47 150,400 +0.04(+0.31%)
Nov 10, 2003 11.78 11.79 11.41 11.44 169,600 -0.33(-2.76%)
Nov 07, 2003 11.78 11.80 11.70 11.77 124,800 +0.04(+0.34%)
Nov 06, 2003 11.80 11.80 11.67 11.72 375,200 -0.10(-0.85%)
Nov 05, 2003 11.86 11.82 11.60 11.82 143,600 -0.09(-0.71%)
Nov 04, 2003 11.86 11.97 11.86 11.91 142,100 +0.02(+0.17%)
Nov 03, 2003 11.64 11.89 11.61 11.89 200,020 +0.36(+3.12%)
Oct 31, 2003 11.72 11.75 11.48 11.53 119,000 -0.15(-1.28%)
Oct 30, 2003 11.47 11.70 11.47 11.68 206,400 +0.01(+0.09%)
Oct 29, 2003 11.68 11.79 11.61 11.67 181,400 +0.02(+0.17%)
Oct 28, 2003 11.32 11.56 11.31 11.65 399,000 +0.40(+3.56%)
Oct 27, 2003 11.35 11.38 10.86 11.25 314,600 -0.12(-1.10%)
Oct 24, 2003 11.04 11.50 11.03 11.38 906,400 +0.37(+3.36%)
Oct 23, 2003 11.09 11.21 10.86 11.01 597,600 -0.08(-0.77%)
Oct 22, 2003 11.27 11.32 11.06 11.09 501,600 -0.17(-1.51%)
Oct 21, 2003 11.32 11.45 11.15 11.26 584,200 -0.04(-0.40%)
Oct 20, 2003 11.66 11.68 10.88 11.30 990,200 -0.42(-3.58%)
Oct 17, 2003 11.97 11.99 11.72 11.72 242,000 -0.19(-1.59%)
Oct 16, 2003 11.90 11.97 11.89 11.91 74,200 +0.02(+0.21%)
Oct 15, 2003 11.88 11.96 11.82 11.89 123,600 +0.02(+0.13%)
Oct 14, 2003 11.78 11.82 11.78 11.88 95,200 +0.11(+0.89%)
Oct 13, 2003 11.49 11.78 11.44 11.77 124,400 +0.28(+2.39%)
Oct 10, 2003 11.61 11.61 11.50 11.49 145,800 -0.12(-1.08%)
Oct 09, 2003 11.76 11.76 11.49 11.62 147,800 -0.19(-1.57%)
Oct 08, 2003 11.62 11.87 11.57 11.80 166,600 +0.14(+1.24%)
Oct 07, 2003 11.53 11.66 11.48 11.66 278,800 +0.13(+1.13%)
Oct 06, 2003 11.85 11.85 11.47 11.53 292,800 -0.35(-2.91%)
Oct 03, 2003 11.95 11.96 11.86 11.88 223,600 -0.02(-0.13%)
Oct 02, 2003 11.81 11.89 11.80 11.89 175,800 +0.02(+0.13%)
Oct 01, 2003 11.84 11.88 11.75 11.88 367,600 +0.07(+0.59%)
Sep 30, 2003 11.89 11.91 11.80 11.80 308,600 -0.10(-0.80%)
Sep 29, 2003 11.75 11.78 11.60 11.90 330,000 +0.06(+0.55%)
Sep 26, 2003 11.77 11.93 11.68 11.84 459,000 -0.05(-0.46%)
Sep 25, 2003 12.00 12.00 11.85 11.89 238,200 -0.12(-0.96%)
Sep 24, 2003 11.96 12.15 11.96 12.01 236,600 -0.01(-0.08%)
Sep 23, 2003 11.88 12.10 11.88 12.02 272,600 +0.14(+1.18%)
Sep 22, 2003 11.88 11.93 11.79 11.88 159,200 +0.02(+0.13%)
Sep 19, 2003 11.75 11.87 11.75 11.86 190,000 +0.08(+0.68%)
Sep 18, 2003 11.65 11.79 11.65 11.78 255,000 +0.32(+2.84%)
Sep 17, 2003 11.43 11.47 11.33 11.46 80,200 +0.05(+0.44%)
Sep 16, 2003 11.46 11.46 11.31 11.40 82,000 -0.04(-0.39%)
Sep 15, 2003 11.09 11.54 11.09 11.45 253,800 +0.33(+3.01%)
Sep 12, 2003 11.35 11.35 11.12 11.12 253,400 -0.22(-1.94%)
Sep 11, 2003 11.46 11.47 11.30 11.34 260,800 -0.11(-1.00%)
Sep 10, 2003 11.36 11.52 11.32 11.45 563,000 +0.09(+0.84%)
Sep 09, 2003 11.21 11.36 11.13 11.36 208,400 +0.16(+1.38%)
Sep 08, 2003 11.31 11.36 10.95 11.20 388,400 -0.06(-0.49%)
Sep 05, 2003 11.12 11.29 11.00 11.26 461,400 +0.12(+1.03%)
Sep 04, 2003 10.86 11.14 10.86 11.14 414,400 +0.29(+2.67%)
Sep 03, 2003 10.65 10.88 10.57 10.85 260,400 +0.22(+2.07%)
Sep 02, 2003 10.61 10.68 10.40 10.63 254,000 +0.03(+0.24%)
Aug 29, 2003 10.61 10.75 10.60 10.61 93,000 -0.03(-0.28%)
Aug 28, 2003 10.49 10.68 10.49 10.63 188,400 +0.20(+1.87%)
Aug 27, 2003 10.32 10.45 10.26 10.44 160,400 +0.09(+0.92%)
Aug 26, 2003 10.28 10.38 10.07 10.35 119,200 +0.06(+0.53%)
Aug 25, 2003 10.32 10.35 10.06 10.29 184,600 +0.01(+0.15%)
Aug 22, 2003 10.50 10.52 9.950 10.28 409,000 -0.22(-2.14%)
Aug 21, 2003 10.48 10.54 10.46 10.50 222,200 +0.02(+0.14%)
Aug 20, 2003 10.55 10.61 10.43 10.48 357,600 -0.04(-0.38%)
Aug 19, 2003 10.72 10.72 10.49 10.53 243,800 +0.04(+0.38%)
Aug 18, 2003 10.54 10.54 10.40 10.48 266,600 -0.03(-0.24%)
Aug 15, 2003 10.35 10.56 10.35 10.51 123,200 +0.17(+1.69%)
Aug 14, 2003 10.35 10.35 10.25 10.34 193,600 -0.02(-0.19%)
Aug 13, 2003 10.34 10.43 10.22 10.36 631,000 +0.07(+0.68%)
Aug 12, 2003 9.975 10.29 9.975 10.29 441,000 +0.35(+3.52%)
Aug 11, 2003 10.08 10.12 9.910 9.935 306,600 -0.12(-1.19%)
Aug 08, 2003 10.04 10.12 10.00 10.05 66,800 +0.04(+0.45%)
Aug 07, 2003 10.02 10.07 9.965 10.01 149,000 -0.03(-0.25%)
Aug 06, 2003 10.10 10.12 10.01 10.04 164,200 -0.12(-1.18%)
Aug 05, 2003 10.25 10.25 10.12 10.15 189,200 -0.10(-0.93%)
Aug 04, 2003 10.28 10.38 10.25 10.25 178,600 -0.05(-0.53%)
Aug 01, 2003 10.45 10.49 10.25 10.30 235,400 -0.12(-1.10%)
Jul 31, 2003 10.60 10.60 10.38 10.42 438,400 -0.06(-0.62%)
Jul 30, 2003 10.63 10.63 10.32 10.48 478,400 +0.00(+0.00%)
Jul 29, 2003 10.43 10.63 10.43 10.48 424,400 +0.06(+0.58%)
Jul 28, 2003 10.75 11.10 10.37 10.43 908,000 -0.32(-3.02%)
Jul 25, 2003 10.15 10.75 10.15 10.75 898,800 +0.66(+6.54%)
Jul 24, 2003 9.215 10.18 9.200 10.09 985,000 +0.88(+9.50%)
Jul 23, 2003 9.050 9.310 9.000 9.215 328,200 +0.17(+1.88%)
Jul 22, 2003 9.005 9.065 8.940 9.045 187,000 +0.04(+0.39%)
Jul 21, 2003 9.150 9.150 8.980 9.010 410,000 -0.15(-1.64%)
Jul 18, 2003 9.080 9.160 9.000 9.160 113,000 +0.13(+1.44%)
Jul 17, 2003 9.230 9.235 8.980 9.030 294,200 -0.10(-1.10%)
Jul 16, 2003 9.230 9.235 9.075 9.130 660,600 -0.04(-0.44%)
Jul 15, 2003 9.055 9.210 9.055 9.170 523,600 +0.12(+1.33%)
Jul 14, 2003 9.000 9.100 8.850 9.050 488,200 +0.05(+0.56%)
Jul 11, 2003 8.715 9.075 8.695 9.000 633,200 +0.25(+2.86%)
Jul 10, 2003 8.470 8.910 8.425 8.750 883,000 +0.26(+3.00%)
Jul 09, 2003 8.575 8.575 8.300 8.495 469,800 -0.01(-0.06%)
Jul 08, 2003 8.250 8.525 8.150 8.500 441,800 +0.26(+3.16%)
Jul 07, 2003 8.650 8.650 8.195 8.240 1,484,600 -0.26(-3.06%)
Jul 03, 2003 8.750 8.755 8.475 8.500 374,800 -0.28(-3.13%)
Jul 02, 2003 9.100 9.100 8.500 8.775 1,695,600 -0.36(-3.94%)
Jul 01, 2003 9.325 9.340 9.075 9.135 709,000 -0.21(-2.30%)
Jun 30, 2003 9.200 9.350 9.075 9.350 459,400 +0.24(+2.69%)
Jun 27, 2003 9.100 9.180 9.050 9.105 222,000 +0.04(+0.44%)
Jun 26, 2003 9.125 9.160 9.030 9.065 191,400 -0.03(-0.28%)
Jun 25, 2003 8.925 9.125 8.875 9.090 476,000 +0.21(+2.42%)
Jun 24, 2003 8.930 8.965 8.860 8.875 331,200 -0.05(-0.62%)
Jun 23, 2003 8.980 8.990 8.850 8.930 247,600 -0.05(-0.56%)
Jun 20, 2003 9.000 9.020 8.975 8.980 1,098,000 +0.00(+0.00%)
Jun 19, 2003 9.000 9.000 8.930 8.980 1,097,200 -0.01(-0.17%)
Jun 18, 2003 8.955 9.000 8.875 8.995 393,200 +0.06(+0.73%)
Jun 17, 2003 8.850 8.930 8.735 8.930 264,800 +0.13(+1.48%)
Jun 16, 2003 8.775 8.870 8.720 8.800 198,600 +0.12(+1.44%)
Jun 13, 2003 9.000 9.000 8.675 8.675 300,200 -0.32(-3.61%)
Jun 12, 2003 8.935 9.025 8.915 9.000 495,200 +0.13(+1.47%)
Jun 11, 2003 9.025 9.040 8.800 8.870 291,000 -0.18(-1.99%)
Jun 10, 2003 9.000 9.075 8.900 9.050 185,000 +0.05(+0.56%)
Jun 09, 2003 8.900 9.000 8.830 9.000 252,400 +0.09(+1.01%)
Jun 06, 2003 9.000 9.065 8.910 8.910 280,800 +0.01(+0.06%)
Jun 05, 2003 8.905 9.065 8.875 8.905 326,800 +0.00(+0.06%)
Jun 04, 2003 8.950 8.995 8.895 8.900 507,600 +0.02(+0.17%)
Jun 03, 2003 9.000 9.000 8.880 8.885 336,800 -0.14(-1.61%)
Jun 02, 2003 9.125 9.160 8.985 9.030 258,200 +0.00(+0.06%)
May 30, 2003 9.000 9.025 8.980 9.025 557,600 +0.08(+0.84%)
May 29, 2003 8.960 9.025 8.940 8.950 224,800 +0.05(+0.56%)
May 28, 2003 8.970 8.990 8.875 8.900 251,800 -0.07(-0.78%)
May 27, 2003 8.990 9.075 8.955 8.970 271,000 +0.01(+0.06%)
May 23, 2003 9.085 9.085 8.825 8.965 273,600 -0.11(-1.21%)
May 22, 2003 9.100 9.125 9.025 9.075 261,800 -0.03(-0.27%)
May 21, 2003 9.175 9.175 9.050 9.100 301,000 -0.05(-0.55%)
May 20, 2003 9.390 9.390 9.140 9.150 355,600 -0.21(-2.30%)
May 19, 2003 9.475 9.475 8.985 9.365 172,600 -0.11(-1.16%)
May 16, 2003 9.425 9.610 9.410 9.475 962,000 -0.03(-0.26%)
May 15, 2003 9.465 9.520 9.450 9.500 371,400 +0.04(+0.37%)
May 14, 2003 9.500 9.520 9.465 9.465 327,800 +0.08(+0.91%)
May 13, 2003 9.500 9.500 9.375 9.380 332,200 -0.12(-1.26%)
May 12, 2003 9.400 9.550 9.400 9.500 431,000 +0.15(+1.60%)
May 09, 2003 9.225 9.515 9.200 9.350 565,800 +0.20(+2.19%)
May 08, 2003 8.970 9.210 8.950 9.150 805,600 +0.18(+2.01%)
May 07, 2003 8.830 8.975 8.730 8.970 1,012,800 +0.15(+1.64%)
May 06, 2003 8.840 8.945 8.795 8.825 375,400 +0.01(+0.11%)
May 05, 2003 8.900 8.900 8.815 8.815 449,600 -0.01(-0.11%)
May 02, 2003 8.740 8.850 8.740 8.825 311,400 +0.08(+0.97%)
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.