Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	7.857	8.143	7.796	7.796	148,452	+0.03(+0.33%)
Dec 30, 2002	7.805	7.857	7.563	7.770	140,140	-0.03(-0.33%)
Dec 27, 2002	8.056	8.056	7.796	7.796	65,452	-0.30(-3.74%)
Dec 26, 2002	8.100	8.221	7.961	8.100	89,348	+0.09(+1.08%)
Dec 24, 2002	8.238	8.238	7.996	8.013	88,309	-0.22(-2.63%)
Dec 23, 2002	8.230	8.247	8.056	8.230	120,401	-0.09(-1.04%)
Dec 20, 2002	7.952	8.325	7.918	8.316	183,891	+0.45(+5.73%)
Dec 19, 2002	8.065	8.065	7.485	7.866	863,702	-0.11(-1.41%)
Dec 18, 2002	8.100	8.143	7.874	7.978	423,193	-0.12(-1.50%)
Dec 17, 2002	8.282	8.403	8.013	8.100	178,350	-0.19(-2.30%)
Dec 16, 2002	7.822	8.316	7.822	8.290	158,610	+0.48(+6.10%)
Dec 13, 2002	8.100	8.108	7.814	7.814	131,136	-0.30(-3.74%)
Dec 12, 2002	7.926	8.282	7.883	8.117	181,121	+0.10(+1.30%)
Dec 11, 2002	7.623	8.013	7.537	8.013	227,180	+0.30(+3.93%)
Dec 10, 2002	7.485	7.857	7.476	7.710	171,886	+0.23(+3.01%)
Dec 09, 2002	7.753	7.753	7.467	7.485	121,324	-0.29(-3.68%)
Dec 06, 2002	7.493	7.944	7.450	7.770	146,374	+0.23(+3.10%)
Dec 05, 2002	7.788	7.788	7.537	7.537	68,800	-0.16(-2.14%)
Dec 04, 2002	7.537	7.926	7.493	7.701	103,431	+0.13(+1.72%)
Dec 03, 2002	7.554	7.684	7.467	7.571	107,933	+0.02(+0.23%)
Dec 02, 2002	7.528	7.840	7.363	7.554	115,668	+0.03(+0.35%)
Nov 29, 2002	7.589	7.615	7.502	7.528	55,409	-0.15(-1.92%)
Nov 27, 2002	7.415	7.684	7.363	7.675	123,748	+0.35(+4.73%)
Nov 26, 2002	7.389	7.502	7.103	7.329	157,802	-0.10(-1.28%)
Nov 25, 2002	7.571	7.649	7.259	7.424	144,296	-0.15(-1.95%)
Nov 22, 2002	7.493	7.692	7.493	7.571	138,871	-0.10(-1.24%)
Nov 21, 2002	7.190	7.692	7.181	7.667	145,335	+0.56(+7.93%)
Nov 20, 2002	7.060	7.147	6.947	7.103	78,959	+0.26(+3.80%)
Nov 19, 2002	6.930	6.930	6.757	6.844	97,544	-0.05(-0.75%)
Nov 18, 2002	7.710	7.710	6.887	6.896	168,307	-0.34(-4.67%)
Nov 15, 2002	6.757	7.233	6.757	7.233	77,920	+0.48(+7.05%)
Nov 14, 2002	6.714	6.870	6.497	6.757	101,469	+0.04(+0.65%)
Nov 13, 2002	6.748	7.103	6.540	6.714	93,619	-0.03(-0.51%)
Nov 12, 2002	6.584	6.792	6.497	6.748	69,608	+0.25(+3.87%)
Nov 11, 2002	6.670	6.731	6.488	6.497	90,502	-0.26(-3.85%)
Nov 08, 2002	6.740	6.930	6.627	6.757	66,722	+0.10(+1.56%)
Nov 07, 2002	6.930	7.060	6.627	6.653	98,814	-0.51(-7.13%)
Nov 06, 2002	7.242	7.277	6.844	7.164	102,508	-0.06(-0.84%)
Nov 05, 2002	7.017	7.225	6.740	7.225	124,326	+0.18(+2.58%)
Nov 04, 2002	7.320	7.753	7.043	7.043	208,364	-0.05(-0.73%)
Nov 01, 2002	6.575	7.129	6.410	7.095	176,734	+0.52(+7.91%)
Oct 31, 2002	6.636	6.878	6.575	6.575	78,381	-0.06(-0.91%)
Oct 30, 2002	6.540	6.644	6.497	6.636	69,608	-0.03(-0.39%)
Oct 29, 2002	6.514	6.714	6.419	6.662	78,381	+0.16(+2.53%)
Oct 28, 2002	6.800	6.887	6.497	6.497	61,643	-0.22(-3.23%)
Oct 25, 2002	6.610	6.757	6.454	6.714	85,885	+0.15(+2.24%)
Oct 24, 2002	6.792	6.870	6.497	6.566	98,468	-0.23(-3.32%)
Oct 23, 2002	6.324	6.792	6.324	6.792	102,392	+0.47(+7.40%)
Oct 22, 2002	6.679	6.679	6.289	6.324	149,145	-0.27(-4.07%)
Oct 21, 2002	6.670	6.670	6.480	6.592	167,153	-0.08(-1.17%)
Oct 18, 2002	6.731	6.731	6.324	6.670	161,381	+0.03(+0.39%)
Oct 17, 2002	6.497	6.670	6.497	6.644	91,080	+0.23(+3.65%)
Oct 16, 2002	6.973	6.973	6.410	6.410	123,864	-0.61(-8.64%)
Oct 15, 2002	6.350	7.017	6.350	7.017	136,446	+0.66(+10.35%)
Oct 14, 2002	6.107	6.358	6.081	6.358	94,196	+0.27(+4.41%)
Oct 11, 2002	6.064	6.228	6.064	6.090	163,805	+0.03(+0.43%)
Oct 10, 2002	5.458	6.064	5.458	6.064	135,177	+0.37(+6.54%)
Oct 09, 2002	6.064	6.081	5.691	5.691	184,122	-0.46(-7.46%)
Oct 08, 2002	6.064	6.194	5.925	6.151	354,739	+0.09(+1.43%)
Oct 07, 2002	6.099	6.133	6.012	6.064	217,368	-0.03(-0.43%)
Oct 04, 2002	6.107	6.194	6.021	6.090	299,790	-0.10(-1.68%)
Oct 03, 2002	6.021	6.280	5.977	6.194	139,448	+0.14(+2.29%)
Oct 02, 2002	6.194	6.324	6.055	6.055	267,006	-0.18(-2.92%)
Oct 01, 2002	6.151	6.280	5.934	6.237	128,828	+0.17(+2.86%)
Sep 30, 2002	6.324	6.324	5.960	6.064	153,185	-0.30(-4.76%)
Sep 27, 2002	6.714	6.800	6.237	6.367	117,861	-0.43(-6.37%)
Sep 26, 2002	6.497	6.800	6.280	6.800	199,475	+0.33(+5.09%)
Sep 25, 2002	6.151	6.532	6.125	6.471	136,100	+0.41(+6.71%)
Sep 24, 2002	6.202	6.211	6.047	6.064	128,250	-0.23(-3.58%)
Sep 23, 2002	6.454	6.454	6.194	6.289	138,871	-0.21(-3.20%)
Sep 20, 2002	6.194	6.497	6.185	6.497	346,081	+0.42(+6.84%)
Sep 19, 2002	6.367	6.367	6.081	6.081	221,639	-0.36(-5.52%)
Sep 18, 2002	6.679	6.757	6.367	6.436	231,913	-0.26(-3.88%)
Sep 17, 2002	7.363	7.389	6.696	6.696	475,024	-0.55(-7.65%)
Sep 16, 2002	7.667	7.710	7.147	7.251	92,119	-0.37(-4.89%)
Sep 13, 2002	7.589	7.667	7.511	7.623	146,259	+0.08(+1.03%)
Sep 12, 2002	8.143	8.143	7.545	7.545	138,524	-0.51(-6.34%)
Sep 11, 2002	8.143	8.143	8.022	8.056	61,758	-0.06(-0.75%)
Sep 10, 2002	8.143	8.143	7.996	8.117	64,183	-0.03(-0.32%)
Sep 09, 2002	8.117	8.273	8.039	8.143	174,425	+0.01(+0.11%)
Sep 06, 2002	8.100	8.143	7.996	8.134	271,624	+0.12(+1.51%)
Sep 05, 2002	8.143	8.186	8.004	8.013	123,864	-0.13(-1.60%)
Sep 04, 2002	8.143	8.446	8.048	8.143	190,356	+0.04(+0.53%)
Sep 03, 2002	8.706	8.706	8.100	8.100	272,547	-0.69(-7.88%)
Aug 30, 2002	8.966	9.044	8.758	8.793	86,693	-0.16(-1.84%)
Aug 29, 2002	8.966	9.044	8.879	8.957	47,444	-0.01(-0.10%)
Aug 28, 2002	9.009	9.096	8.862	8.966	142,449	-0.13(-1.43%)
Aug 27, 2002	9.486	9.529	8.836	9.096	94,427	-0.39(-4.11%)
Aug 26, 2002	9.191	9.503	9.165	9.486	96,043	+0.38(+4.19%)
Aug 23, 2002	9.616	9.616	9.096	9.105	1,373,704	-0.29(-3.13%)
Aug 22, 2002	9.486	9.486	9.356	9.399	54,717	-0.03(-0.37%)
Aug 21, 2002	9.330	9.434	9.035	9.434	106,548	+0.19(+2.06%)
Aug 20, 2002	9.486	9.572	8.966	9.243	287,785	-0.28(-2.91%)
Aug 16, 2002	9.234	9.607	9.217	9.520	119,362	+0.25(+2.71%)
Aug 15, 2002	9.174	9.477	9.053	9.269	158,380	+0.18(+2.00%)
Aug 14, 2002	9.009	9.096	8.706	9.087	461,864	+0.08(+0.87%)
Aug 13, 2002	9.182	9.226	8.845	9.009	207,325	-0.22(-2.35%)
Aug 12, 2002	9.200	9.312	8.845	9.226	110,819	-0.09(-0.93%)
Aug 07, 2002	9.442	9.529	8.905	9.312	93,042	+0.04(+0.47%)
Aug 06, 2002	8.663	9.555	8.663	9.269	170,847	+0.61(+7.00%)
Aug 05, 2002	9.027	9.182	8.628	8.663	233,760	-0.36(-4.03%)
Aug 02, 2002	9.616	9.616	8.879	9.027	205,940	-0.64(-6.63%)
Aug 01, 2002	9.824	10.09	9.581	9.668	102,739	-0.16(-1.67%)
Jul 31, 2002	10.01	10.08	9.711	9.832	98,468	-0.20(-1.99%)
Jul 30, 2002	10.09	10.22	9.503	10.03	182,160	-0.15(-1.45%)
Jul 29, 2002	9.659	10.22	9.659	10.18	132,752	+0.49(+5.00%)
Jul 26, 2002	9.590	9.694	9.416	9.694	195,666	+0.10(+1.08%)
Jul 25, 2002	9.616	9.841	9.260	9.590	368,360	-0.04(-0.45%)
Jul 24, 2002	9.512	9.875	9.269	9.633	333,036	+0.07(+0.72%)
Jul 23, 2002	9.919	10.22	9.512	9.564	129,636	-0.49(-4.83%)
Jul 22, 2002	10.29	10.65	9.832	10.05	183,660	-0.33(-3.17%)
Jul 19, 2002	10.71	10.85	10.41	10.38	182,852	-0.74(-6.70%)
Jul 17, 2002	11.07	11.44	10.70	11.12	199,360	-0.25(-2.21%)
Jul 12, 2002	11.51	11.70	11.37	11.37	122,940	-0.14(-1.20%)
Jul 11, 2002	11.47	11.56	11.13	11.51	94,081	+0.03(+0.23%)
Jul 10, 2002	11.75	12.04	11.37	11.49	173,848	-0.25(-2.14%)
Jul 09, 2002	12.02	12.02	11.74	11.74	125,826	-0.29(-2.38%)
Jul 08, 2002	12.50	12.50	12.02	12.02	171,424	-0.48(-3.81%)
Jul 05, 2002	11.56	12.50	11.56	12.50	369,399	+1.02(+8.91%)
Jul 04, 2002	12.03	12.03	11.08	11.48	263,774	+0.00(+0.00%)
Jul 03, 2002	12.03	12.03	11.08	11.48	260,772	-0.55(-4.54%)
Jul 02, 2002	12.24	12.30	12.02	12.02	185,161	-0.23(-1.84%)
Jul 01, 2002	12.34	12.40	12.04	12.25	155,609	-0.10(-0.77%)
Jun 28, 2002	11.94	12.43	11.91	12.34	485,183	+0.49(+4.17%)
Jun 27, 2002	12.16	12.48	11.61	11.85	316,760	-0.32(-2.63%)
Jun 26, 2002	11.65	12.21	11.54	12.17	202,246	+0.43(+3.69%)
Jun 25, 2002	11.82	11.95	11.64	11.74	177,311	-0.09(-0.73%)
Jun 21, 2002	12.14	12.24	11.82	11.82	239,763	-0.32(-2.64%)
Jun 20, 2002	12.04	12.27	12.04	12.15	181,467	+0.07(+0.57%)
Jun 19, 2002	12.11	12.14	12.02	12.08	170,154	-0.04(-0.36%)
Jun 18, 2002	12.30	12.53	11.94	12.12	199,591	-0.19(-1.55%)
Jun 17, 2002	12.00	12.47	12.00	12.31	790,168	+0.31(+2.60%)
Jun 14, 2002	11.98	12.08	11.69	12.00	149,606	-0.04(-0.36%)
Jun 12, 2002	11.82	12.06	11.78	12.04	102,739	+0.16(+1.39%)
Jun 11, 2002	12.03	12.24	11.78	11.88	111,397	-0.16(-1.30%)
Jun 10, 2002	12.05	12.15	12.02	12.03	106,433	-0.01(-0.07%)
Jun 07, 2002	12.04	12.18	11.80	12.04	96,851	+0.08(+0.65%)
Jun 06, 2002	12.34	12.34	11.95	11.96	166,114	-0.38(-3.09%)
Jun 05, 2002	12.17	12.35	11.99	12.34	69,262	+0.21(+1.71%)
May 31, 2002	12.23	12.28	12.11	12.14	95,120	-0.42(-3.38%)
May 28, 2002	12.52	12.57	12.31	12.56	123,287	+0.04(+0.35%)
May 27, 2002	12.56	12.70	12.47	12.52	69,146	+0.00(+0.00%)
May 24, 2002	12.56	12.70	12.47	12.52	66,607	-0.13(-1.03%)
May 23, 2002	12.34	12.69	12.26	12.65	159,418	+0.30(+2.46%)
May 22, 2002	12.26	12.34	12.24	12.34	87,039	+0.09(+0.71%)
May 21, 2002	12.60	12.62	12.24	12.26	323,109	-0.35(-2.75%)
May 20, 2002	12.34	12.65	12.32	12.60	54,717	+0.26(+2.10%)
May 17, 2002	12.32	12.39	12.31	12.34	59,219	+0.04(+0.35%)
May 16, 2002	12.43	12.65	12.28	12.30	70,993	-0.22(-1.73%)
May 15, 2002	12.86	13.12	12.50	12.52	646,102	-0.35(-2.69%)
May 14, 2002	12.76	13.05	12.76	12.86	534,013	+0.19(+1.50%)
May 13, 2002	12.65	12.67	12.51	12.67	279,473	+0.03(+0.20%)
May 10, 2002	12.73	12.73	12.43	12.65	92,580	-0.13(-1.02%)
May 09, 2002	12.87	12.87	12.73	12.78	83,692	-0.09(-0.67%)
May 08, 2002	12.82	12.91	12.38	12.86	174,541	+0.13(+1.02%)
May 07, 2002	12.45	12.77	12.29	12.73	106,433	+0.29(+2.30%)
May 06, 2002	12.87	12.95	12.34	12.45	87,155	-0.42(-3.30%)
May 03, 2002	12.86	12.88	12.73	12.87	108,741	+0.01(+0.07%)
May 02, 2002	12.79	12.90	12.78	12.86	141,641	+0.07(+0.54%)
May 01, 2002	12.73	12.82	12.47	12.79	78,035	+0.03(+0.20%)
Apr 30, 2002	12.56	12.77	12.53	12.77	159,534	+0.13(+1.03%)
Apr 29, 2002	12.69	12.69	12.50	12.64	126,288	-0.14(-1.08%)
Apr 26, 2002	12.65	12.99	12.65	12.78	396,296	+0.04(+0.34%)
Apr 25, 2002	12.56	12.86	12.56	12.73	95,697	+0.21(+1.66%)
Apr 24, 2002	12.86	13.16	12.40	12.53	90,272	-0.25(-1.97%)
Apr 23, 2002	12.67	12.91	12.67	12.78	68,916	+0.06(+0.48%)
Apr 22, 2002	12.99	12.99	12.56	12.72	110,358	-0.29(-2.26%)
Apr 19, 2002	13.03	13.05	12.88	13.01	114,629	-0.02(-0.13%)
Apr 18, 2002	13.03	13.10	12.86	13.03	882,403	+0.09(+0.67%)
Apr 17, 2002	13.21	13.34	12.71	12.94	140,140	-0.22(-1.65%)
Apr 16, 2002	13.07	13.33	13.07	13.16	130,213	+0.09(+0.66%)
Apr 15, 2002	13.12	13.31	12.99	13.07	83,230	-0.03(-0.20%)
Apr 12, 2002	13.12	13.28	12.99	13.10	134,369	-0.03(-0.20%)
Apr 11, 2002	13.43	13.44	12.99	13.12	1,155,066	-0.22(-1.62%)
Apr 10, 2002	13.17	13.45	13.17	13.34	91,541	+0.23(+1.72%)
Apr 09, 2002	13.17	13.36	13.06	13.12	107,472	-0.03(-0.20%)
Apr 08, 2002	13.21	13.30	13.04	13.14	158,033	-0.02(-0.13%)
Apr 05, 2002	13.13	13.30	12.99	13.16	729,679	+0.11(+0.86%)
Apr 04, 2002	13.11	13.12	12.95	13.05	1,393,444	-0.08(-0.59%)
Apr 03, 2002	13.17	13.21	13.10	13.12	191,279	-0.09(-0.66%)
Apr 02, 2002	13.25	13.29	13.12	13.21	132,752	-0.04(-0.33%)
Apr 01, 2002	13.82	13.82	13.17	13.25	262,850	-0.65(-4.67%)
Mar 29, 2002	13.83	13.91	13.73	13.90	105,740	+0.00(+0.00%)
Mar 28, 2002	13.83	13.91	13.73	13.90	105,740	+0.16(+1.13%)
Mar 27, 2002	13.69	14.02	13.62	13.75	146,951	+0.09(+0.63%)
Mar 26, 2002	13.47	13.69	13.27	13.66	110,704	+0.28(+2.07%)
Mar 25, 2002	13.77	13.84	13.16	13.38	186,315	-0.39(-2.83%)
Mar 22, 2002	13.56	14.02	13.56	13.77	136,446	+0.13(+0.95%)
Mar 21, 2002	13.43	13.64	13.38	13.64	125,480	+0.21(+1.55%)
Mar 20, 2002	13.21	13.63	13.12	13.44	329,689	+0.20(+1.51%)
Mar 19, 2002	13.12	13.25	12.91	13.24	306,024	+0.19(+1.46%)
Mar 18, 2002	13.29	13.29	12.78	13.05	216,906	-0.24(-1.83%)
Mar 15, 2002	12.86	13.31	12.84	13.29	180,313	+0.35(+2.68%)
Mar 14, 2002	13.16	13.34	12.84	12.94	246,112	-0.17(-1.32%)
Mar 13, 2002	13.17	13.82	12.99	13.12	244,265	-0.49(-3.57%)
Mar 12, 2002	13.47	13.68	13.34	13.60	118,554	+0.13(+0.97%)
Mar 11, 2002	13.51	13.55	13.41	13.47	76,188	-0.09(-0.64%)
Mar 08, 2002	13.86	13.90	13.56	13.56	53,793	-0.16(-1.14%)
Mar 07, 2002	13.82	13.85	13.71	13.71	66,030	+0.08(+0.57%)
Mar 06, 2002	13.86	13.90	13.56	13.64	102,739	-0.14(-1.01%)
Mar 05, 2002	13.51	13.86	13.51	13.77	163,459	+0.26(+1.92%)
Mar 04, 2002	13.54	13.70	13.39	13.51	208,364	-0.03(-0.19%)
Mar 01, 2002	12.91	13.54	12.85	13.54	119,246	+0.59(+4.55%)
Feb 28, 2002	12.91	12.95	12.64	12.95	128,135	-0.04(-0.33%)
Feb 27, 2002	12.73	12.99	12.73	12.99	147,644	+0.29(+2.25%)
Feb 26, 2002	12.43	12.82	12.29	12.71	113,128	+0.36(+2.95%)
Feb 25, 2002	12.39	12.65	12.11	12.34	98,237	+0.04(+0.35%)
Feb 22, 2002	12.08	12.34	11.92	12.30	113,590	+0.20(+1.65%)
Feb 21, 2002	12.29	12.29	11.95	12.10	124,672	-0.19(-1.55%)
Feb 20, 2002	12.17	12.32	11.61	12.29	129,405	+0.19(+1.57%)
Feb 19, 2002	11.95	12.30	11.95	12.10	141,526	+0.15(+1.23%)
Feb 18, 2002	12.17	12.18	11.95	11.95	88,771	+0.00(+0.00%)
Feb 15, 2002	12.17	12.18	11.95	11.95	88,655	-0.27(-2.20%)
Feb 14, 2002	11.91	12.34	11.72	12.22	199,014	+0.31(+2.62%)
Feb 13, 2002	11.69	11.95	11.65	11.91	75,380	+0.26(+2.23%)
Feb 12, 2002	11.57	11.82	11.39	11.65	56,679	-0.01(-0.07%)
Feb 11, 2002	11.52	11.87	11.48	11.66	51,715	+0.09(+0.75%)
Feb 08, 2002	11.22	11.57	11.22	11.57	119,015	+0.30(+2.69%)
Feb 07, 2002	11.35	11.35	11.15	11.27	116,245	-0.09(-0.76%)
Feb 06, 2002	11.31	11.37	11.09	11.36	128,250	+0.02(+0.15%)
Feb 05, 2002	11.21	11.39	11.13	11.34	46,290	+0.09(+0.77%)
Feb 04, 2002	11.52	11.52	10.79	11.25	196,128	-0.21(-1.81%)
Feb 01, 2002	11.84	11.84	11.28	11.46	107,125	-0.34(-2.86%)
Jan 31, 2002	12.13	12.52	11.78	11.80	175,233	-0.29(-2.37%)
Jan 30, 2002	11.90	12.33	11.80	12.08	715,711	+0.23(+1.90%)
Jan 29, 2002	12.86	12.86	11.86	11.86	178,004	-1.00(-7.75%)
Jan 28, 2002	12.66	12.87	12.66	12.86	147,875	+0.15(+1.16%)
Jan 25, 2002	13.21	13.21	12.66	12.71	128,597	-0.52(-3.93%)
Jan 24, 2002	13.35	13.35	13.12	13.23	65,222	-0.11(-0.84%)
Jan 23, 2002	13.25	13.47	13.12	13.34	82,191	-0.01(-0.06%)
Jan 22, 2002	13.44	13.64	13.35	13.35	50,792	-0.29(-2.16%)
Jan 21, 2002	14.03	14.03	13.52	13.64	114,167	+0.00(+0.00%)
Jan 18, 2002	14.03	14.03	13.52	13.64	110,473	-0.42(-2.96%)
Jan 17, 2002	13.86	14.09	13.85	14.06	37,863	+0.20(+1.44%)
Jan 16, 2002	14.31	14.39	13.86	13.86	50,561	-0.45(-3.15%)
Jan 15, 2002	14.45	14.52	14.01	14.31	75,265	-0.14(-0.96%)
Jan 14, 2002	14.12	14.64	13.89	14.45	178,350	+0.37(+2.65%)
Jan 11, 2002	14.76	14.76	14.08	14.08	57,949	-0.50(-3.45%)

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.

Financial News

Sotheby's Holdings (NY: BID )

Historical Prices

Popular Pages