Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.88	14.53	13.71	14.27	620,767	+0.43(+3.13%)
Apr 29, 2003	13.79	14.07	13.71	13.84	268,753	+0.09(+0.67%)
Apr 28, 2003	13.14	13.82	13.00	13.74	406,762	+0.59(+4.49%)
Apr 25, 2003	13.14	13.30	12.96	13.15	202,730	-0.13(-0.97%)
Apr 24, 2003	13.43	13.61	13.23	13.28	368,709	-0.28(-2.04%)
Apr 23, 2003	13.50	13.70	13.35	13.56	326,103	+0.06(+0.41%)
Apr 22, 2003	13.48	13.69	13.48	13.50	301,819	-0.01(-0.07%)
Apr 21, 2003	13.65	13.68	13.48	13.51	390,391	-0.09(-0.68%)
Apr 17, 2003	13.45	13.73	13.33	13.61	186,360	+0.16(+1.17%)
Apr 16, 2003	13.85	13.96	13.32	13.45	358,952	-0.34(-2.47%)
Apr 15, 2003	13.85	13.93	13.75	13.79	437,009	-0.04(-0.27%)
Apr 14, 2003	13.62	13.97	13.54	13.83	175,302	+0.18(+1.35%)
Apr 11, 2003	13.84	14.17	13.55	13.64	183,541	-0.19(-1.40%)
Apr 10, 2003	13.61	14.16	13.47	13.84	375,214	+0.22(+1.63%)
Apr 09, 2003	13.64	14.03	13.59	13.61	257,478	-0.11(-0.80%)
Apr 08, 2003	14.25	14.31	13.64	13.72	311,684	-0.33(-2.37%)
Apr 07, 2003	13.80	14.38	13.80	14.06	517,450	+0.13(+0.93%)
Apr 04, 2003	13.84	14.16	13.79	13.93	591,279	+0.39(+2.86%)
Apr 03, 2003	13.84	14.25	13.52	13.54	415,435	-0.22(-1.61%)
Apr 02, 2003	13.52	14.00	13.44	13.76	890,388	+0.35(+2.61%)
Apr 01, 2003	13.23	13.71	12.94	13.41	225,497	+0.37(+2.83%)
Mar 31, 2003	13.39	13.45	12.68	13.04	1,096,263	-0.42(-3.08%)
Mar 28, 2003	13.61	13.77	13.44	13.46	188,666	-0.15(-1.08%)
Mar 27, 2003	13.87	13.88	13.47	13.61	420,161	+0.01(+0.07%)
Mar 26, 2003	13.51	13.66	13.21	13.60	253,788	+0.15(+1.10%)
Mar 25, 2003	13.26	13.56	13.09	13.45	315,454	+0.07(+0.55%)
Mar 24, 2003	13.83	13.83	13.23	13.37	361,675	-0.60(-4.29%)
Mar 21, 2003	13.67	13.99	13.58	13.97	499,210	+0.55(+4.12%)
Mar 20, 2003	13.24	13.61	12.94	13.42	324,115	-0.18(-1.36%)
Mar 19, 2003	13.38	13.61	13.28	13.61	318,473	+0.32(+2.43%)
Mar 18, 2003	13.01	13.54	12.89	13.28	356,631	+0.32(+2.49%)
Mar 17, 2003	12.23	13.10	12.04	12.96	422,438	+0.58(+4.69%)
Mar 14, 2003	12.43	12.91	12.30	12.38	387,665	-0.03(-0.22%)
Mar 13, 2003	12.07	12.60	12.07	12.41	446,874	+0.17(+1.35%)
Mar 12, 2003	12.06	12.31	12.02	12.24	327,838	+0.18(+1.45%)
Mar 11, 2003	12.01	12.40	11.90	12.07	366,216	+0.17(+1.40%)
Mar 10, 2003	11.76	12.05	11.60	11.90	225,930	-0.14(-1.14%)
Mar 07, 2003	12.13	12.22	11.95	12.04	246,420	-0.06(-0.46%)
Mar 06, 2003	11.95	12.14	11.91	12.09	399,932	+0.14(+1.16%)
Mar 05, 2003	12.04	12.04	11.81	11.95	150,042	-0.04(-0.31%)
Mar 04, 2003	11.95	12.16	11.90	11.99	360,795	+0.00(+0.00%)
Mar 03, 2003	12.06	12.39	11.89	11.99	393,319	-0.15(-1.22%)
Feb 28, 2003	12.78	12.87	12.08	12.14	876,620	-0.42(-3.31%)
Feb 27, 2003	12.23	12.95	12.23	12.55	526,665	+0.38(+3.11%)
Feb 26, 2003	11.81	12.31	11.81	12.18	331,090	+0.12(+0.99%)
Feb 25, 2003	11.98	12.19	11.54	12.06	253,033	+0.06(+0.54%)
Feb 24, 2003	12.05	12.05	11.81	11.99	409,689	-0.03(-0.23%)
Feb 21, 2003	11.88	12.18	11.76	12.02	209,885	+0.21(+1.80%)
Feb 20, 2003	12.04	12.22	11.63	11.81	242,084	-0.15(-1.29%)
Feb 19, 2003	11.39	12.24	11.39	11.96	962,699	+0.66(+5.85%)
Feb 18, 2003	10.79	11.32	10.63	11.30	464,328	+0.69(+6.52%)
Feb 14, 2003	10.34	11.01	10.05	10.61	415,218	+0.09(+0.88%)
Feb 13, 2003	10.98	11.25	9.464	10.52	611,444	-0.32(-2.98%)
Feb 12, 2003	11.43	11.44	10.84	10.84	228,966	-0.54(-4.70%)
Feb 11, 2003	11.21	11.53	11.21	11.37	348,002	+0.03(+0.24%)
Feb 10, 2003	11.29	11.35	11.11	11.35	193,623	+0.08(+0.74%)
Feb 07, 2003	11.43	11.43	11.12	11.26	223,979	-0.13(-1.13%)
Feb 06, 2003	11.32	11.53	11.21	11.39	157,956	+0.08(+0.73%)
Feb 05, 2003	11.72	11.76	11.20	11.31	314,395	-0.31(-2.70%)
Feb 04, 2003	11.71	11.81	11.46	11.62	262,032	-0.04(-0.32%)
Feb 03, 2003	11.85	11.95	11.53	11.66	223,870	-0.19(-1.63%)
Jan 31, 2003	11.62	11.90	11.59	11.85	275,258	+0.18(+1.58%)
Jan 30, 2003	11.76	11.94	11.60	11.67	493,318	-0.09(-0.78%)
Jan 29, 2003	11.84	11.94	11.53	11.76	269,946	-0.10(-0.85%)
Jan 28, 2003	11.47	11.87	11.44	11.86	682,237	+0.55(+4.89%)
Jan 27, 2003	11.33	11.94	11.14	11.31	400,582	-0.14(-1.21%)
Jan 24, 2003	11.57	11.63	11.44	11.45	338,679	-0.05(-0.40%)
Jan 23, 2003	10.58	11.57	10.58	11.49	711,833	+1.06(+10.17%)
Jan 22, 2003	10.81	10.88	10.26	10.43	215,197	-0.45(-4.15%)
Jan 21, 2003	11.26	11.52	10.43	10.88	381,827	-0.54(-4.69%)
Jan 17, 2003	11.64	11.74	11.37	11.42	153,945	-0.29(-2.44%)
Jan 16, 2003	11.68	11.93	11.68	11.71	178,663	-0.03(-0.24%)
Jan 15, 2003	11.87	11.87	11.67	11.73	108,737	-0.15(-1.24%)
Jan 14, 2003	11.63	12.02	11.62	11.88	198,177	+0.02(+0.16%)
Jan 13, 2003	11.99	12.08	11.74	11.86	241,650	+0.01(+0.08%)
Jan 10, 2003	11.66	11.94	11.63	11.85	228,857	+0.17(+1.42%)
Jan 09, 2003	11.63	11.76	11.63	11.69	286,099	+0.00(+0.00%)
Jan 08, 2003	11.76	11.90	11.58	11.69	335,969	-0.12(-1.02%)
Jan 07, 2003	11.62	11.89	11.57	11.81	301,168	+0.15(+1.27%)
Jan 06, 2003	11.40	11.79	11.40	11.66	188,203	+0.26(+2.27%)
Jan 03, 2003	11.68	11.71	11.40	11.40	157,956	-0.31(-2.67%)
Jan 02, 2003	11.48	11.76	11.15	11.71	178,229	+0.46(+4.09%)
Dec 31, 2002	11.32	11.64	11.16	11.25	450,885	-0.06(-0.49%)
Dec 30, 2002	11.19	11.35	11.01	11.31	359,928	-0.06(-0.49%)
Dec 27, 2002	11.76	11.76	11.23	11.36	257,045	-0.40(-3.37%)
Dec 26, 2002	11.67	11.85	11.55	11.76	168,689	+0.00(+0.00%)
Dec 24, 2002	11.75	11.81	11.69	11.76	182,565	+0.03(+0.24%)
Dec 23, 2002	11.45	11.76	11.45	11.73	209,343	-0.11(-0.93%)
Dec 20, 2002	11.45	12.05	11.45	11.84	763,437	+0.08(+0.71%)
Dec 19, 2002	11.88	11.90	11.54	11.76	304,854	-0.11(-0.93%)
Dec 18, 2002	11.89	11.89	11.64	11.87	189,721	-0.11(-0.92%)
Dec 17, 2002	11.95	12.03	11.85	11.98	274,824	-0.01(-0.08%)
Dec 16, 2002	11.90	12.08	11.82	11.99	368,492	+0.13(+1.09%)
Dec 13, 2002	12.04	12.04	11.82	11.86	258,454	-0.13(-1.08%)
Dec 12, 2002	12.36	12.36	11.63	11.99	822,847	-0.42(-3.35%)
Dec 11, 2002	12.64	12.80	12.34	12.41	450,885	-0.41(-3.17%)
Dec 10, 2002	12.14	12.86	11.91	12.81	509,645	+0.67(+5.55%)
Dec 09, 2002	12.46	12.73	12.13	12.14	629,115	-0.30(-2.45%)
Dec 06, 2002	12.42	12.61	12.42	12.44	334,126	-0.15(-1.18%)
Dec 05, 2002	12.63	12.78	12.19	12.59	488,396	+0.43(+3.50%)
Dec 04, 2002	11.67	12.29	11.48	12.17	444,706	+0.56(+4.85%)
Dec 03, 2002	11.94	12.04	11.55	11.60	307,456	-0.45(-3.75%)
Dec 02, 2002	11.35	12.07	11.35	12.06	469,857	+0.62(+5.40%)
Nov 29, 2002	11.67	11.67	11.34	11.44	247,721	-0.12(-1.04%)
Nov 27, 2002	10.43	11.72	10.43	11.56	546,396	+1.06(+10.11%)
Nov 26, 2002	10.65	10.69	10.34	10.50	276,450	-0.11(-1.04%)
Nov 25, 2002	10.51	10.65	10.38	10.61	410,122	+0.09(+0.88%)
Nov 22, 2002	10.55	10.56	10.16	10.52	303,662	-0.12(-1.13%)
Nov 21, 2002	10.40	10.77	10.40	10.64	233,085	+0.22(+2.13%)
Nov 20, 2002	10.33	10.65	10.08	10.41	593,014	+0.00(+0.00%)
Nov 19, 2002	10.53	10.60	10.30	10.41	744,032	-0.10(-0.96%)
Nov 18, 2002	9.455	11.14	9.436	10.52	1,019,832	+1.01(+10.68%)
Nov 15, 2002	8.643	9.565	8.486	9.501	852,118	+0.74(+8.42%)
Nov 14, 2002	8.468	8.772	8.339	8.763	866,429	+0.45(+5.44%)
Nov 13, 2002	8.154	8.661	7.979	8.311	244,035	+0.13(+1.58%)
Nov 12, 2002	8.062	8.348	7.951	8.182	239,157	+0.12(+1.49%)
Nov 11, 2002	8.532	8.532	7.831	8.062	245,661	-0.56(-6.52%)
Nov 08, 2002	8.606	9.178	8.578	8.624	167,713	-0.16(-1.79%)
Nov 07, 2002	9.012	9.012	8.763	8.781	179,638	-0.23(-2.56%)
Nov 06, 2002	8.680	9.067	8.606	9.012	290,978	+0.25(+2.84%)
Nov 05, 2002	8.523	8.763	8.468	8.763	218,883	+0.13(+1.50%)
Nov 04, 2002	8.532	8.726	8.505	8.634	286,966	+0.18(+2.18%)
Nov 01, 2002	8.191	8.477	8.025	8.449	232,110	+0.26(+3.15%)
Oct 31, 2002	8.025	8.339	7.988	8.191	247,938	+0.17(+2.07%)
Oct 30, 2002	7.388	8.348	7.379	8.025	544,011	+0.47(+6.23%)
Oct 29, 2002	7.315	7.555	7.241	7.555	420,573	+0.23(+3.15%)
Oct 28, 2002	7.222	7.416	7.047	7.324	350,821	+0.32(+4.61%)
Oct 25, 2002	6.826	7.020	6.734	7.001	142,288	+0.18(+2.71%)
Oct 24, 2002	6.651	7.084	6.531	6.817	574,584	+0.11(+1.65%)
Oct 23, 2002	6.448	6.780	6.363	6.706	1,204,847	+0.36(+5.67%)
Oct 22, 2002	6.226	6.365	6.199	6.346	785,445	+0.16(+2.53%)
Oct 21, 2002	6.106	6.378	6.088	6.189	407,412	+0.10(+1.65%)
Oct 18, 2002	6.282	6.355	6.088	6.089	818,944	-0.27(-4.19%)
Oct 17, 2002	6.235	6.503	6.235	6.355	156,438	+0.18(+2.84%)
Oct 16, 2002	6.272	6.318	6.088	6.180	580,515	-0.06(-1.03%)
Oct 15, 2002	6.180	6.494	6.143	6.245	399,390	+0.16(+2.58%)
Oct 14, 2002	5.986	6.226	5.968	6.088	426,818	+0.08(+1.38%)
Oct 11, 2002	6.023	6.106	5.968	6.005	586,307	-0.01(-0.15%)
Oct 10, 2002	6.097	6.171	5.996	6.014	262,465	-0.07(-1.21%)
Oct 09, 2002	6.282	6.365	6.033	6.088	167,870	-0.23(-3.65%)
Oct 08, 2002	6.466	6.466	6.189	6.318	217,474	+0.04(+0.59%)
Oct 07, 2002	6.226	6.355	6.106	6.282	350,713	+0.03(+0.44%)
Oct 04, 2002	6.402	6.411	6.005	6.254	248,914	-0.16(-2.45%)
Oct 03, 2002	6.632	6.642	6.365	6.411	368,817	-0.11(-1.70%)
Oct 02, 2002	6.872	7.176	6.457	6.521	39,700,504	-0.54(-7.70%)
Oct 01, 2002	7.453	7.453	6.872	7.066	243,934	-0.30(-4.13%)
Sep 30, 2002	7.490	7.564	7.020	7.370	459,884	-0.25(-3.27%)
Sep 27, 2002	7.877	7.877	7.594	7.619	100,498	-0.27(-3.39%)
Sep 26, 2002	7.739	7.933	7.564	7.887	425,409	+0.19(+2.52%)
Sep 25, 2002	7.979	8.025	7.536	7.693	383,741	+0.14(+1.83%)
Sep 24, 2002	7.923	8.062	7.471	7.555	561,813	-0.38(-4.77%)
Sep 23, 2002	8.136	8.237	7.933	7.933	303,662	-0.21(-2.60%)
Sep 20, 2002	8.302	8.403	8.145	8.145	385,513	+0.30(+3.76%)
Sep 19, 2002	8.256	8.440	7.850	7.850	353,965	-0.45(-5.44%)
Sep 18, 2002	8.256	8.385	8.256	8.302	83,260	+0.02(+0.22%)
Sep 17, 2002	8.458	8.588	8.163	8.283	131,178	-0.02(-0.22%)
Sep 16, 2002	8.532	8.744	8.292	8.302	120,111	-0.30(-3.54%)
Sep 13, 2002	8.624	8.680	8.458	8.606	200,212	+0.06(+0.76%)
Sep 12, 2002	8.671	8.763	8.320	8.541	147,874	-0.26(-2.94%)
Sep 11, 2002	9.224	9.399	8.754	8.800	199,261	-0.53(-5.73%)
Sep 10, 2002	8.947	9.519	8.947	9.335	493,383	+0.16(+1.71%)
Sep 09, 2002	8.689	9.224	8.505	9.178	563,875	+0.48(+5.51%)
Sep 06, 2002	8.209	8.883	8.209	8.698	502,706	+0.48(+5.84%)
Sep 05, 2002	8.375	8.468	8.209	8.219	154,704	-0.20(-2.41%)
Sep 04, 2002	7.979	8.532	7.979	8.422	141,809	+0.44(+5.55%)
Sep 03, 2002	8.237	8.320	7.979	7.979	108,104	-0.40(-4.74%)
Aug 30, 2002	8.025	8.449	8.006	8.375	125,432	+0.53(+6.70%)
Aug 29, 2002	7.748	8.191	7.656	7.850	14,126,094	+0.21(+2.75%)
Aug 28, 2002	8.025	8.062	7.639	7.639	239,411	-0.29(-3.70%)
Aug 27, 2002	8.302	8.302	7.923	7.933	197,309	-0.37(-4.44%)
Aug 26, 2002	8.541	8.671	8.191	8.302	31,331,092	-0.32(-3.74%)
Aug 23, 2002	9.224	9.233	8.624	8.624	415,109	-0.58(-6.31%)
Aug 22, 2002	8.588	9.492	8.541	9.206	179,335	+0.70(+8.24%)
Aug 21, 2002	8.348	8.671	8.348	8.505	149,500	+0.18(+2.10%)
Aug 20, 2002	8.763	9.206	8.209	8.329	192,924	-0.53(-5.94%)
Aug 16, 2002	8.578	8.920	8.477	8.855	99,099	+0.36(+4.23%)
Aug 15, 2002	8.191	8.864	8.191	8.495	121,210	+0.15(+1.77%)
Aug 14, 2002	8.283	8.458	8.117	8.348	194,057	+0.23(+2.84%)
Aug 13, 2002	8.246	8.403	7.840	8.117	241,356	-0.19(-2.33%)
Aug 12, 2002	8.182	8.578	7.674	8.311	272,540	+0.18(+2.27%)
Aug 07, 2002	7.877	8.136	7.840	8.126	139,767	+0.25(+3.16%)
Aug 06, 2002	7.979	8.034	7.813	7.877	376,573	-0.12(-1.50%)
Aug 05, 2002	7.933	8.108	7.933	7.997	157,251	+0.02(+0.23%)
Aug 02, 2002	8.006	8.191	7.748	7.979	283,743	-0.05(-0.68%)
Aug 01, 2002	8.025	8.256	7.840	8.033	538,699	-0.00(-0.01%)
Jul 31, 2002	8.034	8.200	7.721	8.034	213,788	-0.13(-1.58%)
Jul 30, 2002	8.348	8.385	7.518	8.163	370,552	-0.06(-0.78%)
Jul 29, 2002	7.748	8.375	7.748	8.228	363,152	+0.42(+5.31%)
Jul 26, 2002	7.564	8.071	7.425	7.813	266,260	+0.42(+5.61%)
Jul 25, 2002	7.536	8.080	7.388	7.398	489,127	-0.19(-2.55%)
Jul 24, 2002	7.241	7.619	7.112	7.591	974,828	-0.02(-0.24%)
Jul 23, 2002	8.219	8.219	7.352	7.610	685,489	-0.42(-5.28%)
Jul 22, 2002	8.209	8.486	7.665	8.034	1,128,213	-0.47(-5.53%)
Jul 19, 2002	9.593	9.778	8.099	8.505	1,672,690	-3.53(-29.35%)
Jul 12, 2002	11.72	12.22	11.58	12.04	233,302	+0.28(+2.35%)
Jul 11, 2002	11.85	11.98	11.40	11.76	280,787	-0.17(-1.39%)
Jul 10, 2002	12.04	12.16	11.86	11.93	223,654	-0.16(-1.30%)
Jul 09, 2002	12.70	12.70	12.08	12.08	478,422	-0.62(-4.87%)
Jul 08, 2002	13.28	13.28	12.70	12.70	272,764	-0.58(-4.38%)
Jul 05, 2002	12.45	13.28	12.45	13.28	91,933	+0.83(+6.67%)
Jul 04, 2002	11.96	12.73	11.96	12.45	452,945	+0.00(+0.00%)
Jul 03, 2002	11.96	12.73	11.96	12.45	452,945	+0.35(+2.90%)
Jul 02, 2002	12.78	12.81	11.99	12.10	867,621	-0.71(-5.54%)
Jul 01, 2002	13.37	13.39	12.58	12.81	442,104	-0.75(-5.51%)
Jun 28, 2002	13.56	13.61	13.25	13.56	1,267,987	-0.05(-0.34%)
Jun 27, 2002	13.47	13.65	13.26	13.61	350,279	+0.02(+0.14%)
Jun 26, 2002	13.01	13.59	13.01	13.59	338,137	+0.03(+0.20%)
Jun 25, 2002	13.32	13.57	13.07	13.56	503,790	-0.20(-1.47%)
Jun 21, 2002	13.52	13.98	13.21	13.76	2,323,921	+0.66(+5.07%)
Jun 20, 2002	12.94	13.33	12.72	13.10	427,794	+0.30(+2.31%)
Jun 19, 2002	12.78	13.00	12.54	12.80	341,064	+0.17(+1.31%)
Jun 18, 2002	12.44	12.77	12.44	12.64	254,985	+0.04(+0.29%)
Jun 17, 2002	11.95	12.60	11.90	12.60	488,179	+0.63(+5.24%)
Jun 14, 2002	12.00	12.04	11.68	11.97	285,340	+0.08(+0.70%)
Jun 12, 2002	11.91	12.19	11.88	11.89	380,309	-0.10(-0.85%)
Jun 11, 2002	12.12	12.22	11.79	11.99	494,684	-0.16(-1.29%)
Jun 10, 2002	12.14	12.27	11.99	12.15	265,175	-0.05(-0.38%)
Jun 07, 2002	12.27	12.27	11.98	12.19	259,213	-0.06(-0.45%)
Jun 06, 2002	12.78	12.95	12.32	12.25	407,195	-0.44(-3.49%)
Jun 05, 2002	12.91	12.99	12.54	12.69	232,760	-0.65(-4.91%)
May 31, 2002	12.99	13.37	12.99	13.35	230,158	+0.28(+2.12%)
May 28, 2002	13.37	13.37	12.82	13.07	449,151	-0.30(-2.21%)
May 27, 2002	13.44	13.52	13.22	13.37	196,551	+0.00(+0.00%)
May 24, 2002	13.44	13.52	13.22	13.37	194,491	-0.11(-0.82%)
May 23, 2002	13.24	13.56	13.09	13.48	285,449	+0.39(+2.96%)
May 22, 2002	13.06	13.32	13.01	13.09	107,111	-0.07(-0.56%)
May 21, 2002	13.28	13.37	13.02	13.16	164,786	-0.12(-0.90%)
May 20, 2002	13.33	13.44	13.20	13.28	215,523	-0.21(-1.57%)
May 17, 2002	13.37	13.53	13.22	13.49	218,341	+0.30(+2.24%)
May 16, 2002	13.47	13.53	13.02	13.20	228,424	-0.18(-1.31%)
May 15, 2002	13.37	13.61	13.28	13.37	453,270	-0.14(-1.02%)
May 14, 2002	13.51	13.65	13.28	13.51	326,754	-0.06(-0.48%)
May 13, 2002	13.14	13.67	13.14	13.58	758,776	+0.48(+3.65%)
May 10, 2002	13.19	13.79	12.88	13.10	159,257	-0.04(-0.27%)
May 09, 2002	13.10	13.37	12.93	13.14	328,380	-0.15(-1.11%)
May 08, 2002	12.42	13.35	12.41	13.28	416,952	+0.94(+7.62%)
May 07, 2002	12.52	12.81	12.34	12.34	148,416	-0.24(-1.91%)
May 06, 2002	12.90	12.91	12.53	12.58	192,431	-0.13(-1.02%)
May 03, 2002	12.87	13.38	12.69	12.71	1,972,124	-0.20(-1.57%)
May 02, 2002	12.97	13.32	12.79	12.91	210,753	-0.10(-0.78%)

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

Tetra Tech Inc (NQ: TTEK )

Historical Prices

Popular Pages