Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.86	14.51	13.69	14.25	621,612	+0.43(+3.13%)
Apr 29, 2003	13.77	14.05	13.69	13.82	269,119	+0.09(+0.67%)
Apr 28, 2003	13.13	13.80	12.98	13.73	407,315	+0.59(+4.49%)
Apr 25, 2003	13.13	13.28	12.94	13.14	203,006	-0.13(-0.97%)
Apr 24, 2003	13.41	13.59	13.21	13.26	369,211	-0.28(-2.04%)
Apr 23, 2003	13.49	13.68	13.33	13.54	326,547	+0.06(+0.41%)
Apr 22, 2003	13.46	13.67	13.46	13.49	302,229	-0.01(-0.07%)
Apr 21, 2003	13.63	13.66	13.46	13.49	390,922	-0.09(-0.68%)
Apr 17, 2003	13.43	13.72	13.31	13.59	186,613	+0.16(+1.17%)
Apr 16, 2003	13.84	13.94	13.30	13.43	359,440	-0.34(-2.47%)
Apr 15, 2003	13.83	13.91	13.73	13.77	437,603	-0.04(-0.27%)
Apr 14, 2003	13.61	13.96	13.52	13.81	175,540	+0.18(+1.35%)
Apr 11, 2003	13.82	14.15	13.53	13.62	183,791	-0.19(-1.40%)
Apr 10, 2003	13.59	14.14	13.45	13.82	375,724	+0.22(+1.63%)
Apr 09, 2003	13.62	14.01	13.57	13.60	257,828	-0.11(-0.80%)
Apr 08, 2003	14.23	14.29	13.62	13.71	312,108	-0.33(-2.37%)
Apr 07, 2003	13.78	14.36	13.78	14.04	518,154	+0.13(+0.93%)
Apr 04, 2003	13.82	14.14	13.77	13.91	592,083	+0.39(+2.86%)
Apr 03, 2003	13.82	14.23	13.50	13.52	416,000	-0.22(-1.61%)
Apr 02, 2003	13.50	13.98	13.42	13.74	891,599	+0.35(+2.61%)
Apr 01, 2003	13.21	13.69	12.92	13.39	225,803	+0.37(+2.83%)
Mar 31, 2003	13.38	13.43	12.67	13.03	1,097,754	-0.41(-3.08%)
Mar 28, 2003	13.59	13.75	13.42	13.44	188,922	-0.15(-1.08%)
Mar 27, 2003	13.85	13.86	13.45	13.59	420,733	+0.01(+0.07%)
Mar 26, 2003	13.49	13.64	13.19	13.58	254,133	+0.15(+1.10%)
Mar 25, 2003	13.24	13.54	13.07	13.43	315,883	+0.07(+0.55%)
Mar 24, 2003	13.81	13.81	13.21	13.36	362,167	-0.60(-4.29%)
Mar 21, 2003	13.65	13.97	13.56	13.96	499,889	+0.55(+4.12%)
Mar 20, 2003	13.22	13.60	12.92	13.40	324,556	-0.18(-1.36%)
Mar 19, 2003	13.37	13.59	13.26	13.59	318,906	+0.32(+2.43%)
Mar 18, 2003	12.99	13.52	12.87	13.26	357,116	+0.32(+2.49%)
Mar 17, 2003	12.21	13.08	12.02	12.94	423,013	+0.58(+4.69%)
Mar 14, 2003	12.42	12.90	12.29	12.36	388,192	-0.03(-0.22%)
Mar 13, 2003	12.05	12.58	12.05	12.39	447,482	+0.16(+1.35%)
Mar 12, 2003	12.04	12.30	12.00	12.22	328,284	+0.17(+1.45%)
Mar 11, 2003	11.99	12.38	11.88	12.05	366,714	+0.17(+1.40%)
Mar 10, 2003	11.74	12.03	11.59	11.88	226,238	-0.14(-1.14%)
Mar 07, 2003	12.11	12.21	11.94	12.02	246,755	-0.06(-0.47%)
Mar 06, 2003	11.93	12.12	11.89	12.08	400,476	+0.14(+1.16%)
Mar 05, 2003	12.02	12.02	11.79	11.94	150,246	-0.04(-0.31%)
Mar 04, 2003	11.93	12.14	11.88	11.97	361,286	+0.00(+0.00%)
Mar 03, 2003	12.04	12.37	11.87	11.97	393,854	-0.15(-1.22%)
Feb 28, 2003	12.77	12.85	12.07	12.12	877,812	-0.41(-3.31%)
Feb 27, 2003	12.21	12.93	12.21	12.54	527,382	+0.38(+3.11%)
Feb 26, 2003	11.79	12.30	11.79	12.16	331,540	+0.12(+0.99%)
Feb 25, 2003	11.97	12.17	11.52	12.04	253,378	+0.06(+0.54%)
Feb 24, 2003	12.03	12.03	11.79	11.97	410,246	-0.03(-0.23%)
Feb 21, 2003	11.86	12.16	11.74	12.00	210,171	+0.21(+1.80%)
Feb 20, 2003	12.02	12.21	11.62	11.79	242,413	-0.15(-1.29%)
Feb 19, 2003	11.38	12.22	11.38	11.94	964,008	+0.66(+5.85%)
Feb 18, 2003	10.78	11.30	10.61	11.28	464,960	+0.69(+6.52%)
Feb 14, 2003	10.33	11.00	10.04	10.59	415,783	+0.09(+0.88%)
Feb 13, 2003	10.96	11.24	9.451	10.50	612,275	-0.32(-2.98%)
Feb 12, 2003	11.41	11.42	10.82	10.82	229,277	-0.53(-4.70%)
Feb 11, 2003	11.19	11.51	11.19	11.36	348,476	+0.03(+0.24%)
Feb 10, 2003	11.27	11.33	11.09	11.33	193,887	+0.08(+0.74%)
Feb 07, 2003	11.41	11.41	11.11	11.25	224,284	-0.13(-1.13%)
Feb 06, 2003	11.30	11.51	11.19	11.38	158,171	+0.08(+0.73%)
Feb 05, 2003	11.71	11.74	11.18	11.29	314,822	-0.31(-2.70%)
Feb 04, 2003	11.70	11.79	11.44	11.61	262,388	-0.04(-0.32%)
Feb 03, 2003	11.84	11.93	11.51	11.64	224,175	-0.19(-1.63%)
Jan 31, 2003	11.61	11.88	11.58	11.84	275,632	+0.18(+1.58%)
Jan 30, 2003	11.74	11.92	11.59	11.65	493,989	-0.09(-0.78%)
Jan 29, 2003	11.83	11.92	11.51	11.74	270,313	-0.10(-0.85%)
Jan 28, 2003	11.45	11.86	11.42	11.85	683,165	+0.55(+4.89%)
Jan 27, 2003	11.31	11.92	11.13	11.29	401,127	-0.14(-1.21%)
Jan 24, 2003	11.55	11.62	11.42	11.43	339,140	-0.05(-0.40%)
Jan 23, 2003	10.57	11.55	10.57	11.48	712,802	+1.06(+10.17%)
Jan 22, 2003	10.80	10.87	10.24	10.42	215,490	-0.45(-4.15%)
Jan 21, 2003	11.25	11.51	10.42	10.87	382,346	-0.53(-4.69%)
Jan 17, 2003	11.62	11.73	11.36	11.40	154,154	-0.29(-2.44%)
Jan 16, 2003	11.66	11.91	11.66	11.69	178,906	-0.03(-0.24%)
Jan 15, 2003	11.86	11.86	11.65	11.72	108,885	-0.15(-1.24%)
Jan 14, 2003	11.62	12.00	11.61	11.86	198,446	+0.02(+0.16%)
Jan 13, 2003	11.97	12.07	11.73	11.85	241,979	+0.01(+0.08%)
Jan 10, 2003	11.64	11.92	11.62	11.84	229,169	+0.17(+1.42%)
Jan 09, 2003	11.62	11.74	11.62	11.67	286,488	+0.00(+0.00%)
Jan 08, 2003	11.74	11.88	11.56	11.67	336,426	-0.12(-1.02%)
Jan 07, 2003	11.61	11.87	11.55	11.79	301,578	+0.15(+1.27%)
Jan 06, 2003	11.39	11.77	11.39	11.64	188,459	+0.26(+2.27%)
Jan 03, 2003	11.66	11.69	11.39	11.39	158,171	-0.31(-2.67%)
Jan 02, 2003	11.47	11.74	11.14	11.70	178,471	+0.46(+4.09%)
Dec 31, 2002	11.30	11.62	11.15	11.24	451,499	-0.06(-0.49%)
Dec 30, 2002	11.17	11.33	11.00	11.29	360,417	-0.06(-0.49%)
Dec 27, 2002	11.74	11.74	11.21	11.35	257,394	-0.40(-3.37%)
Dec 26, 2002	11.65	11.84	11.53	11.74	168,918	+0.00(+0.00%)
Dec 24, 2002	11.74	11.79	11.67	11.74	182,814	+0.03(+0.24%)
Dec 23, 2002	11.43	11.74	11.43	11.72	209,628	-0.11(-0.93%)
Dec 20, 2002	11.43	12.03	11.43	11.83	764,476	+0.08(+0.71%)
Dec 19, 2002	11.86	11.88	11.52	11.74	305,269	-0.11(-0.93%)
Dec 18, 2002	11.87	11.87	11.62	11.86	189,979	-0.11(-0.92%)
Dec 17, 2002	11.93	12.01	11.84	11.97	275,198	-0.01(-0.08%)
Dec 16, 2002	11.88	12.07	11.80	11.97	368,993	+0.13(+1.09%)
Dec 13, 2002	12.02	12.02	11.80	11.85	258,805	-0.13(-1.08%)
Dec 12, 2002	12.34	12.34	11.62	11.97	823,967	-0.41(-3.35%)
Dec 11, 2002	12.62	12.79	12.32	12.39	451,499	-0.41(-3.17%)
Dec 10, 2002	12.12	12.84	11.89	12.79	510,338	+0.67(+5.55%)
Dec 09, 2002	12.44	12.71	12.11	12.12	629,971	-0.30(-2.45%)
Dec 06, 2002	12.40	12.59	12.40	12.43	334,580	-0.15(-1.18%)
Dec 05, 2002	12.61	12.76	12.18	12.57	489,060	+0.42(+3.50%)
Dec 04, 2002	11.65	12.27	11.47	12.15	445,311	+0.56(+4.85%)
Dec 03, 2002	11.92	12.02	11.53	11.59	307,874	-0.45(-3.75%)
Dec 02, 2002	11.34	12.05	11.34	12.04	470,497	+0.62(+5.40%)
Nov 29, 2002	11.65	11.65	11.32	11.42	248,058	-0.12(-1.04%)
Nov 27, 2002	10.42	11.71	10.42	11.54	547,140	+1.06(+10.11%)
Nov 26, 2002	10.64	10.68	10.33	10.48	276,826	-0.11(-1.04%)
Nov 25, 2002	10.49	10.64	10.36	10.59	410,680	+0.09(+0.88%)
Nov 22, 2002	10.54	10.55	10.15	10.50	304,075	-0.12(-1.13%)
Nov 21, 2002	10.39	10.76	10.39	10.62	233,403	+0.22(+2.13%)
Nov 20, 2002	10.32	10.64	10.07	10.40	593,820	+0.00(+0.00%)
Nov 19, 2002	10.52	10.58	10.29	10.40	745,044	-0.10(-0.96%)
Nov 18, 2002	9.442	11.13	9.423	10.50	1,021,219	+1.01(+10.68%)
Nov 15, 2002	8.631	9.552	8.475	9.488	853,278	+0.74(+8.42%)
Nov 14, 2002	8.456	8.760	8.327	8.751	867,607	+0.45(+5.44%)
Nov 13, 2002	8.143	8.650	7.968	8.300	244,367	+0.13(+1.58%)
Nov 12, 2002	8.051	8.336	7.940	8.171	239,482	+0.12(+1.49%)
Nov 11, 2002	8.521	8.521	7.821	8.051	245,995	-0.56(-6.52%)
Nov 08, 2002	8.594	9.165	8.567	8.613	167,941	-0.16(-1.79%)
Nov 07, 2002	9.000	9.000	8.751	8.769	179,883	-0.23(-2.56%)
Nov 06, 2002	8.668	9.055	8.594	9.000	291,373	+0.25(+2.84%)
Nov 05, 2002	8.511	8.751	8.456	8.751	219,181	+0.13(+1.50%)
Nov 04, 2002	8.521	8.714	8.493	8.622	287,357	+0.18(+2.18%)
Nov 01, 2002	8.180	8.465	8.014	8.438	232,426	+0.26(+3.15%)
Oct 31, 2002	8.014	8.327	7.977	8.180	248,275	+0.17(+2.07%)
Oct 30, 2002	7.378	8.336	7.369	8.014	544,751	+0.47(+6.23%)
Oct 29, 2002	7.305	7.544	7.231	7.544	421,145	+0.23(+3.15%)
Oct 28, 2002	7.213	7.406	7.038	7.314	351,298	+0.32(+4.61%)
Oct 25, 2002	6.817	7.010	6.724	6.992	142,482	+0.18(+2.71%)
Oct 24, 2002	6.642	7.074	6.522	6.807	575,365	+0.11(+1.65%)
Oct 23, 2002	6.439	6.770	6.354	6.697	1,206,486	+0.36(+5.67%)
Oct 22, 2002	6.218	6.356	6.190	6.338	786,514	+0.16(+2.53%)
Oct 21, 2002	6.098	6.370	6.080	6.181	407,966	+0.10(+1.65%)
Oct 18, 2002	6.273	6.347	6.080	6.081	820,058	-0.27(-4.19%)
Oct 17, 2002	6.227	6.494	6.227	6.347	156,651	+0.18(+2.84%)
Oct 16, 2002	6.264	6.310	6.080	6.172	581,304	-0.06(-1.03%)
Oct 15, 2002	6.172	6.485	6.135	6.236	399,933	+0.16(+2.58%)
Oct 14, 2002	5.978	6.218	5.960	6.080	427,398	+0.08(+1.38%)
Oct 11, 2002	6.015	6.098	5.960	5.997	587,105	-0.01(-0.15%)
Oct 10, 2002	6.089	6.163	5.987	6.006	262,822	-0.07(-1.21%)
Oct 09, 2002	6.273	6.356	6.024	6.080	168,099	-0.23(-3.65%)
Oct 08, 2002	6.457	6.457	6.181	6.310	217,770	+0.04(+0.59%)
Oct 07, 2002	6.218	6.347	6.098	6.273	351,190	+0.03(+0.44%)
Oct 04, 2002	6.393	6.402	5.997	6.245	249,252	-0.16(-2.45%)
Oct 03, 2002	6.623	6.633	6.356	6.402	369,319	-0.11(-1.70%)
Oct 02, 2002	6.863	7.167	6.448	6.513	39,754,508	-0.54(-7.70%)
Oct 01, 2002	7.443	7.443	6.863	7.056	244,266	-0.30(-4.13%)
Sep 30, 2002	7.480	7.553	7.010	7.360	460,509	-0.25(-3.27%)
Sep 27, 2002	7.867	7.867	7.584	7.609	100,634	-0.27(-3.39%)
Sep 26, 2002	7.728	7.922	7.553	7.876	425,987	+0.19(+2.52%)
Sep 25, 2002	7.968	8.014	7.526	7.682	384,263	+0.14(+1.83%)
Sep 24, 2002	7.913	8.051	7.461	7.544	562,577	-0.38(-4.77%)
Sep 23, 2002	8.125	8.226	7.922	7.922	304,075	-0.21(-2.60%)
Sep 20, 2002	8.290	8.392	8.134	8.134	386,037	+0.29(+3.76%)
Sep 19, 2002	8.244	8.429	7.839	7.839	354,446	-0.45(-5.44%)
Sep 18, 2002	8.244	8.373	8.244	8.290	83,373	+0.02(+0.22%)
Sep 17, 2002	8.447	8.576	8.152	8.272	131,357	-0.02(-0.22%)
Sep 16, 2002	8.521	8.733	8.281	8.290	120,275	-0.30(-3.54%)
Sep 13, 2002	8.613	8.668	8.447	8.594	200,484	+0.06(+0.76%)
Sep 12, 2002	8.659	8.751	8.309	8.530	148,075	-0.26(-2.93%)
Sep 11, 2002	9.212	9.387	8.742	8.788	199,532	-0.53(-5.73%)
Sep 10, 2002	8.935	9.506	8.935	9.322	494,054	+0.16(+1.71%)
Sep 09, 2002	8.677	9.212	8.493	9.165	564,642	+0.48(+5.51%)
Sep 06, 2002	8.198	8.871	8.198	8.686	503,390	+0.48(+5.84%)
Sep 05, 2002	8.364	8.456	8.198	8.207	154,914	-0.20(-2.41%)
Sep 04, 2002	7.968	8.521	7.968	8.410	142,002	+0.44(+5.55%)
Sep 03, 2002	8.226	8.309	7.968	7.968	108,251	-0.40(-4.74%)
Aug 30, 2002	8.014	8.438	7.996	8.364	125,603	+0.53(+6.70%)
Aug 29, 2002	7.738	8.180	7.646	7.839	14,145,310	+0.21(+2.75%)
Aug 28, 2002	8.014	8.051	7.629	7.629	239,737	-0.29(-3.70%)
Aug 27, 2002	8.290	8.290	7.913	7.922	197,578	-0.37(-4.44%)
Aug 26, 2002	8.530	8.659	8.180	8.290	31,373,712	-0.32(-3.74%)
Aug 23, 2002	9.212	9.221	8.613	8.613	415,674	-0.58(-6.31%)
Aug 22, 2002	8.576	9.479	8.530	9.193	179,579	+0.70(+8.24%)
Aug 21, 2002	8.336	8.659	8.336	8.493	149,703	+0.18(+2.10%)
Aug 20, 2002	8.751	9.193	8.198	8.318	193,187	-0.53(-5.94%)
Aug 16, 2002	8.567	8.908	8.465	8.843	99,234	+0.36(+4.23%)
Aug 15, 2002	8.180	8.852	8.180	8.484	121,375	+0.15(+1.77%)
Aug 14, 2002	8.272	8.447	8.106	8.336	194,321	+0.23(+2.84%)
Aug 13, 2002	8.235	8.392	7.830	8.106	241,685	-0.19(-2.33%)
Aug 12, 2002	8.171	8.567	7.664	8.300	272,911	+0.18(+2.27%)
Aug 07, 2002	7.867	8.125	7.830	8.115	139,957	+0.25(+3.16%)
Aug 06, 2002	7.968	8.023	7.802	7.867	377,085	-0.12(-1.50%)
Aug 05, 2002	7.922	8.097	7.922	7.986	157,465	+0.02(+0.23%)
Aug 02, 2002	7.996	8.180	7.738	7.968	284,129	-0.05(-0.68%)
Aug 01, 2002	8.014	8.244	7.830	8.022	539,432	-0.00(-0.01%)
Jul 31, 2002	8.023	8.189	7.710	8.023	214,079	-0.13(-1.58%)
Jul 30, 2002	8.336	8.373	7.507	8.152	371,056	-0.06(-0.78%)
Jul 29, 2002	7.738	8.364	7.738	8.217	363,646	+0.41(+5.31%)
Jul 26, 2002	7.553	8.060	7.415	7.802	266,622	+0.41(+5.61%)
Jul 25, 2002	7.526	8.069	7.378	7.388	489,792	-0.19(-2.55%)
Jul 24, 2002	7.231	7.609	7.102	7.581	976,154	-0.02(-0.24%)
Jul 23, 2002	8.207	8.207	7.342	7.600	686,422	-0.42(-5.28%)
Jul 22, 2002	8.198	8.475	7.655	8.023	1,129,747	-0.47(-5.53%)
Jul 19, 2002	9.580	9.764	8.088	8.493	1,674,965	-3.53(-29.35%)
Jul 12, 2002	11.71	12.21	11.56	12.02	233,620	+0.28(+2.35%)
Jul 11, 2002	11.84	11.97	11.39	11.74	281,169	-0.17(-1.39%)
Jul 10, 2002	12.02	12.15	11.85	11.91	223,958	-0.16(-1.30%)
Jul 09, 2002	12.68	12.68	12.07	12.07	479,073	-0.62(-4.87%)
Jul 08, 2002	13.26	13.26	12.68	12.68	273,135	-0.58(-4.37%)
Jul 05, 2002	12.44	13.26	12.44	13.26	92,058	+0.83(+6.67%)
Jul 04, 2002	11.95	12.71	11.95	12.44	453,561	+0.00(+0.00%)
Jul 03, 2002	11.95	12.71	11.95	12.44	453,561	+0.35(+2.90%)
Jul 02, 2002	12.76	12.79	11.97	12.09	868,802	-0.71(-5.54%)
Jul 01, 2002	13.36	13.38	12.56	12.79	442,705	-0.75(-5.51%)
Jun 28, 2002	13.54	13.59	13.23	13.54	1,269,712	-0.05(-0.34%)
Jun 27, 2002	13.45	13.63	13.25	13.59	350,755	+0.02(+0.14%)
Jun 26, 2002	12.99	13.57	12.99	13.57	338,597	+0.03(+0.20%)
Jun 25, 2002	13.30	13.55	13.05	13.54	504,476	-0.20(-1.47%)
Jun 21, 2002	13.50	13.96	13.19	13.74	2,327,082	+0.66(+5.07%)
Jun 20, 2002	12.92	13.31	12.70	13.08	428,376	+0.29(+2.31%)
Jun 19, 2002	12.76	12.98	12.53	12.79	341,528	+0.17(+1.31%)
Jun 18, 2002	12.43	12.75	12.43	12.62	255,332	+0.04(+0.29%)
Jun 17, 2002	11.94	12.58	11.88	12.58	488,843	+0.63(+5.24%)
Jun 14, 2002	11.98	12.02	11.66	11.96	285,728	+0.08(+0.70%)
Jun 12, 2002	11.89	12.17	11.86	11.87	380,826	-0.10(-0.85%)
Jun 11, 2002	12.11	12.21	11.77	11.97	495,357	-0.16(-1.29%)
Jun 10, 2002	12.12	12.25	11.97	12.13	265,536	-0.05(-0.38%)
Jun 07, 2002	12.25	12.25	11.97	12.18	259,565	-0.06(-0.45%)
Jun 06, 2002	12.76	12.93	12.31	12.23	407,749	-0.44(-3.49%)
Jun 05, 2002	12.90	12.97	12.53	12.68	233,077	-0.65(-4.91%)
May 31, 2002	12.97	13.36	12.97	13.33	230,471	+0.28(+2.12%)
May 28, 2002	13.36	13.36	12.80	13.05	449,762	-0.29(-2.21%)
May 27, 2002	13.42	13.50	13.20	13.35	196,818	+0.00(+0.00%)
May 24, 2002	13.42	13.50	13.20	13.35	194,755	-0.11(-0.82%)
May 23, 2002	13.22	13.54	13.07	13.46	285,837	+0.39(+2.96%)
May 22, 2002	13.04	13.30	12.99	13.07	107,256	-0.07(-0.56%)
May 21, 2002	13.26	13.36	13.00	13.14	165,010	-0.12(-0.90%)
May 20, 2002	13.31	13.42	13.18	13.26	215,816	-0.21(-1.57%)
May 17, 2002	13.36	13.51	13.20	13.48	218,638	+0.29(+2.24%)
May 16, 2002	13.45	13.51	13.00	13.18	228,734	-0.18(-1.31%)
May 15, 2002	13.36	13.59	13.26	13.36	453,887	-0.14(-1.02%)
May 14, 2002	13.49	13.63	13.26	13.49	327,198	-0.06(-0.48%)
May 13, 2002	13.13	13.65	13.13	13.56	759,808	+0.48(+3.65%)
May 10, 2002	13.17	13.77	12.86	13.08	159,473	-0.04(-0.27%)
May 09, 2002	13.08	13.36	12.91	13.12	328,826	-0.15(-1.11%)
May 08, 2002	12.40	13.33	12.39	13.26	417,520	+0.94(+7.62%)
May 07, 2002	12.50	12.79	12.32	12.32	148,618	-0.24(-1.91%)
May 06, 2002	12.89	12.90	12.51	12.56	192,693	-0.13(-1.02%)
May 03, 2002	12.85	13.37	12.68	12.69	1,974,806	-0.20(-1.57%)
May 02, 2002	12.95	13.30	12.78	12.90	211,039	-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