Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	38.75	39.00	39.00	39.00	200	+2.00(+5.41%)
Nov 26, 2003	37.00	37.00	37.00	37.00	0	-1.00(-2.63%)
Nov 25, 2003	38.00	38.00	38.00	38.00	0	+1.00(+2.70%)
Nov 24, 2003	37.00	37.00	37.00	37.00	0	+1.00(+2.78%)
Nov 21, 2003	36.00	36.00	36.00	36.00	0	+1.00(+2.86%)
Nov 20, 2003	35.00	35.00	35.00	35.00	0	-2.50(-6.67%)
Nov 19, 2003	37.50	37.50	37.50	37.50	0	+4.50(+13.64%)
Nov 18, 2003	33.00	33.00	33.00	33.00	0	-1.00(-2.94%)
Nov 17, 2003	34.00	34.00	34.00	34.00	0	-9.00(-20.93%)
Nov 14, 2003	43.00	43.00	43.00	43.00	0	+0.00(+0.00%)
Nov 13, 2003	43.00	43.00	43.00	43.00	0	+6.00(+16.22%)
Nov 12, 2003	37.00	37.00	37.00	37.00	0	-6.00(-13.95%)
Nov 11, 2003	43.00	43.00	43.00	43.00	0	-5.00(-10.42%)
Nov 10, 2003	48.00	48.00	48.00	48.00	0	+0.00(+0.00%)
Nov 07, 2003	48.00	48.00	48.00	48.00	0	-4.00(-7.69%)
Nov 06, 2003	52.00	52.00	52.00	52.00	0	-1.00(-1.89%)
Nov 05, 2003	53.00	53.00	53.00	53.00	0	+0.00(+0.00%)
Nov 04, 2003	53.00	53.00	53.00	53.00	0	-0.50(-0.93%)
Nov 03, 2003	53.50	53.50	53.50	53.50	0	+2.25(+4.39%)
Oct 31, 2003	51.25	51.25	51.25	51.25	0	-2.75(-5.09%)
Oct 30, 2003	54.00	54.00	54.00	54.00	0	+0.00(+0.00%)
Oct 29, 2003	54.00	54.00	54.00	54.00	0	+1.00(+1.89%)
Oct 28, 2003	53.00	53.00	53.00	53.00	0	+6.00(+12.77%)
Oct 27, 2003	47.00	47.00	47.00	47.00	0	-1.75(-3.59%)
Oct 24, 2003	48.75	48.75	48.75	48.75	0	-6.75(-12.16%)
Oct 23, 2003	55.50	55.50	55.50	55.50	0	-7.00(-11.20%)
Oct 22, 2003	62.50	62.50	62.50	62.50	0	-3.00(-4.58%)
Oct 21, 2003	65.50	65.50	65.50	65.50	0	+0.50(+0.77%)
Oct 20, 2003	65.00	65.00	65.00	65.00	0	+1.00(+1.56%)
Oct 17, 2003	64.00	64.00	64.00	64.00	0	+9.00(+16.36%)
Oct 16, 2003	55.00	55.00	55.00	55.00	0	+0.00(+0.00%)
Oct 15, 2003	55.00	55.00	55.00	55.00	0	+3.50(+6.80%)
Oct 14, 2003	51.50	51.50	51.50	51.50	0	+2.50(+5.10%)
Oct 13, 2003	49.00	49.00	49.00	49.00	0	-0.50(-1.01%)
Oct 10, 2003	49.50	49.50	49.50	49.50	0	+3.75(+8.20%)
Oct 09, 2003	45.75	45.75	45.75	45.75	0	-1.75(-3.68%)
Oct 08, 2003	47.50	47.50	47.50	47.50	0	+5.00(+11.76%)
Oct 07, 2003	42.50	42.50	42.50	42.50	0	-0.50(-1.16%)
Oct 06, 2003	43.00	43.00	43.00	43.00	0	+0.00(+0.00%)
Oct 03, 2003	43.00	43.00	43.00	43.00	0	+0.00(+0.00%)
Oct 02, 2003	43.00	43.00	43.00	43.00	0	+3.00(+7.50%)
Oct 01, 2003	40.00	40.00	40.00	40.00	0	-2.50(-5.88%)
Sep 30, 2003	42.50	42.50	42.50	42.50	0	+2.50(+6.25%)
Sep 29, 2003	40.00	40.00	40.00	40.00	0	+1.75(+4.58%)
Sep 26, 2003	38.25	38.25	38.25	38.25	0	-3.40(-8.16%)
Sep 25, 2003	41.65	41.65	41.65	41.65	0	+0.00(+0.00%)
Sep 24, 2003	41.65	41.65	41.65	41.65	0	-0.60(-1.42%)
Sep 23, 2003	42.25	42.25	42.25	42.25	0	-1.25(-2.87%)
Sep 22, 2003	43.50	43.50	43.50	43.50	0	+1.25(+2.96%)
Sep 19, 2003	42.25	42.25	42.25	42.25	0	+1.75(+4.32%)
Sep 18, 2003	40.50	40.50	40.50	40.50	0	+0.25(+0.62%)
Sep 17, 2003	40.25	40.25	40.25	40.25	0	+2.25(+5.92%)
Sep 16, 2003	38.00	38.00	38.00	38.00	0	+0.50(+1.33%)
Sep 15, 2003	37.50	37.50	37.50	37.50	0	+0.00(+0.00%)
Sep 12, 2003	37.50	37.50	37.50	37.50	0	+0.25(+0.67%)
Sep 11, 2003	37.25	37.25	37.25	37.25	0	+4.00(+12.03%)
Sep 10, 2003	33.25	33.25	33.25	33.25	0	-4.75(-12.50%)
Sep 09, 2003	38.00	38.00	38.00	38.00	0	+3.75(+10.95%)
Sep 08, 2003	34.25	34.25	34.25	34.25	0	+0.00(+0.00%)
Sep 05, 2003	34.25	34.25	34.25	34.25	0	-0.75(-2.14%)
Sep 04, 2003	35.00	35.00	35.00	35.00	0	+0.60(+1.74%)
Sep 03, 2003	34.40	34.40	34.40	34.40	0	+5.25(+18.01%)
Sep 02, 2003	29.15	29.15	29.15	29.15	0	+0.90(+3.19%)
Aug 29, 2003	28.25	28.25	28.25	28.25	0	-1.60(-5.36%)
Aug 28, 2003	29.85	29.85	29.85	29.85	0	+0.00(+0.00%)
Aug 27, 2003	29.85	29.85	29.85	29.85	0	+0.75(+2.58%)
Aug 26, 2003	29.10	29.10	29.10	29.10	0	-0.40(-1.36%)
Aug 25, 2003	29.50	29.50	29.50	29.50	0	-0.25(-0.84%)
Aug 22, 2003	29.75	29.75	29.75	29.75	0	+0.75(+2.59%)
Aug 19, 2003	29.00	29.00	29.00	29.00	0	+1.00(+3.57%)
Aug 18, 2003	28.00	28.00	28.00	28.00	0	+0.25(+0.90%)
Aug 15, 2003	27.75	27.75	27.75	27.75	0	+0.75(+2.78%)
Aug 14, 2003	27.00	27.00	27.00	27.00	0	-0.50(-1.82%)
Aug 13, 2003	27.50	27.50	27.50	27.50	0	+0.50(+1.85%)
Aug 12, 2003	27.00	27.00	27.00	27.00	0	-0.75(-2.70%)
Aug 11, 2003	27.75	27.75	27.75	27.75	0	+0.25(+0.91%)
Aug 08, 2003	27.50	27.50	27.50	27.50	0	+0.00(+0.00%)
Aug 07, 2003	27.50	27.50	27.50	27.50	0	+0.50(+1.85%)
Aug 06, 2003	27.00	27.00	27.00	27.00	0	-0.75(-2.70%)
Aug 05, 2003	27.75	27.75	27.75	27.75	0	-1.00(-3.48%)
Aug 04, 2003	28.75	28.75	28.75	28.75	0	-1.75(-5.74%)
Aug 01, 2003	30.50	30.50	30.50	30.50	0	+0.75(+2.52%)
Jul 31, 2003	29.75	29.75	29.75	29.75	0	-0.50(-1.65%)
Jul 30, 2003	30.25	30.25	30.25	30.25	0	+0.00(+0.00%)
Jul 29, 2003	30.25	30.25	30.25	30.25	0	+0.75(+2.54%)
Jul 28, 2003	29.50	29.50	29.50	29.50	0	+0.25(+0.85%)
Jul 25, 2003	29.25	29.25	29.25	29.25	0	+0.25(+0.86%)
Jul 24, 2003	29.00	29.00	29.00	29.00	0	+2.50(+9.43%)
Jul 23, 2003	26.50	26.50	26.50	26.50	0	+0.00(+0.00%)
Jul 22, 2003	26.50	26.50	26.50	26.50	0	+0.75(+2.91%)
Jul 21, 2003	25.75	25.75	25.75	25.75	0	+0.75(+3.00%)
Jul 18, 2003	25.00	25.00	25.00	25.00	0	-2.50(-9.09%)
Jul 17, 2003	27.50	27.50	27.50	27.50	0	+0.00(+0.00%)
Jul 16, 2003	27.50	27.50	27.50	27.50	0	-1.50(-5.17%)
Jul 15, 2003	29.00	29.00	29.00	29.00	0	+3.50(+13.73%)
Jul 14, 2003	25.50	25.50	25.50	25.50	0	-1.00(-3.77%)
Jul 11, 2003	26.50	26.50	26.50	26.50	0	-3.50(-11.67%)
Jul 10, 2003	30.00	30.00	30.00	30.00	0	+1.00(+3.45%)
Jul 09, 2003	29.00	29.00	29.00	29.00	0	+0.00(+0.00%)
Jul 08, 2003	29.00	29.00	29.00	29.00	0	+7.60(+35.51%)
Jul 07, 2003	21.40	21.40	21.40	21.40	0	+0.00(+0.00%)
Jul 03, 2003	20.25	21.50	20.50	21.40	3,600	+1.40(+7.00%)
Jul 02, 2003	20.00	20.00	20.00	20.00	0	+1.00(+5.26%)
Jul 01, 2003	19.00	19.00	19.00	19.00	0	+3.10(+19.50%)
Jun 30, 2003	15.90	15.90	15.90	15.90	0	+0.00(+0.00%)
Jun 27, 2003	15.90	15.90	15.90	15.90	0	+0.45(+2.91%)
Jun 26, 2003	15.45	15.45	15.45	15.45	0	-0.35(-2.22%)
Jun 25, 2003	15.80	15.80	15.80	15.80	0	+0.00(+0.00%)
Jun 24, 2003	15.80	15.80	15.80	15.80	0	+0.95(+6.40%)
Jun 23, 2003	14.85	14.85	14.85	14.85	0	+1.25(+9.19%)
Jun 20, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Jun 19, 2003	13.60	13.60	13.60	13.60	0	-0.25(-1.81%)
Jun 18, 2003	13.85	13.85	13.85	13.85	0	+0.35(+2.59%)
Jun 17, 2003	13.50	13.50	13.50	13.50	0	-0.20(-1.46%)
Jun 16, 2003	13.70	13.70	13.70	13.70	0	+0.00(+0.00%)
Jun 13, 2003	13.70	13.70	13.70	13.70	0	+0.20(+1.48%)
Jun 12, 2003	13.50	13.50	13.50	13.50	0	+0.15(+1.12%)
Jun 11, 2003	13.35	13.35	13.35	13.35	0	-0.25(-1.84%)
Jun 10, 2003	13.60	13.60	13.60	13.60	0	+0.25(+1.87%)
Jun 09, 2003	13.35	13.35	13.35	13.35	0	+0.50(+3.89%)
Jun 06, 2003	12.85	12.85	12.85	12.85	0	-0.65(-4.81%)
Jun 05, 2003	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Jun 04, 2003	13.50	13.50	13.50	13.50	0	-0.10(-0.74%)
Jun 03, 2003	13.60	13.60	13.60	13.60	0	+0.35(+2.64%)
Jun 02, 2003	13.25	13.25	13.25	13.25	0	-0.35(-2.57%)
May 30, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
May 29, 2003	13.60	13.60	13.60	13.60	0	+0.05(+0.37%)
May 28, 2003	13.55	13.55	13.55	13.55	0	-0.45(-3.21%)
May 23, 2003	14.00	14.00	14.00	14.00	0	+0.15(+1.08%)
May 22, 2003	13.85	13.85	13.85	13.85	0	+0.35(+2.59%)
May 21, 2003	13.50	13.50	13.50	13.50	0	-0.75(-5.26%)
May 20, 2003	14.25	14.25	14.25	14.25	0	+0.00(+0.00%)
May 19, 2003	14.25	14.25	14.25	14.25	0	+1.40(+10.89%)
May 16, 2003	12.85	12.85	12.85	12.85	0	+0.05(+0.39%)
May 15, 2003	12.80	12.80	12.80	12.80	0	+0.40(+3.23%)
May 14, 2003	12.40	12.40	12.40	12.40	0	-0.60(-4.62%)
May 13, 2003	13.00	13.00	13.00	13.00	0	+0.00(+0.00%)
May 12, 2003	13.50	13.00	12.50	13.00	400	-1.10(-7.80%)
May 09, 2003	14.10	14.10	14.10	14.10	0	+0.50(+3.68%)
May 08, 2003	13.60	13.60	13.60	13.60	0	+0.70(+5.43%)
May 07, 2003	12.90	12.90	12.90	12.90	0	+1.30(+11.21%)
May 06, 2003	11.60	11.60	11.60	11.60	0	+0.30(+2.65%)
May 05, 2003	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
May 02, 2003	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
May 01, 2003	11.30	11.30	11.30	11.30	0	+0.35(+3.20%)
Apr 30, 2003	10.95	10.95	10.95	10.95	0	+0.45(+4.29%)
Apr 29, 2003	10.50	10.50	10.50	10.50	0	-0.35(-3.23%)
Apr 28, 2003	10.85	10.85	10.85	10.85	0	-0.05(-0.46%)
Apr 25, 2003	10.90	10.90	10.90	10.90	0	+0.15(+1.40%)
Apr 24, 2003	10.75	10.75	10.75	10.75	0	-0.15(-1.38%)
Apr 23, 2003	10.90	10.90	10.90	10.90	0	+0.15(+1.40%)
Apr 21, 2003	10.75	10.75	10.75	10.75	0	+0.00(+0.00%)
Apr 17, 2003	10.75	10.75	10.75	10.75	0	-0.15(-1.38%)
Apr 16, 2003	10.90	10.90	10.90	10.90	0	+0.55(+5.31%)
Apr 15, 2003	10.35	10.35	10.35	10.35	0	-0.80(-7.17%)
Apr 14, 2003	11.15	11.15	11.15	11.15	0	+0.00(+0.00%)
Apr 11, 2003	11.15	11.15	11.15	11.15	0	-0.25(-2.19%)
Apr 10, 2003	11.40	11.40	11.40	11.40	0	+0.00(+0.00%)
Apr 09, 2003	11.40	11.40	11.40	11.40	0	-0.40(-3.39%)
Apr 08, 2003	11.80	11.80	11.80	11.80	0	+0.50(+4.42%)
Apr 07, 2003	11.30	11.30	11.30	11.30	0	+0.00(+0.00%)
Apr 04, 2003	11.30	11.30	11.30	11.30	0	-0.10(-0.88%)
Apr 03, 2003	11.40	11.40	11.40	11.40	0	-0.25(-2.15%)
Apr 02, 2003	11.65	11.65	11.65	11.65	0	+0.00(+0.00%)
Apr 01, 2003	11.65	11.65	11.65	11.65	0	-0.35(-2.92%)
Mar 31, 2003	12.00	12.00	12.00	12.00	0	+0.00(+0.00%)
Mar 28, 2003	12.00	12.00	12.00	12.00	0	+0.20(+1.69%)
Mar 27, 2003	11.80	11.80	11.80	11.80	0	+0.05(+0.43%)
Mar 26, 2003	11.75	11.75	11.75	11.75	0	-0.15(-1.26%)
Mar 25, 2003	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Mar 24, 2003	11.90	11.90	11.90	11.90	0	+0.10(+0.85%)
Mar 21, 2003	11.80	11.80	11.80	11.80	0	+0.00(+0.00%)
Mar 20, 2003	11.80	11.80	11.80	11.80	0	-0.25(-2.07%)
Mar 19, 2003	12.05	12.05	12.05	12.05	0	+0.05(+0.42%)
Mar 18, 2003	12.00	12.00	12.00	12.00	0	-0.50(-4.00%)
Mar 17, 2003	12.50	12.50	12.50	12.50	0	-0.50(-3.85%)
Mar 14, 2003	13.00	13.00	13.00	13.00	0	-0.10(-0.76%)
Mar 13, 2003	13.10	13.10	13.10	13.10	0	+1.10(+9.17%)
Mar 12, 2003	12.00	12.00	12.00	12.00	0	+0.05(+0.42%)
Mar 11, 2003	11.95	11.95	11.95	11.95	0	-1.25(-9.47%)
Mar 07, 2003	13.20	13.20	13.20	13.20	0	-0.40(-2.94%)
Mar 06, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Mar 05, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Mar 04, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Mar 03, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Feb 28, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Feb 27, 2003	13.60	13.60	13.60	13.60	0	+0.00(+0.00%)
Feb 26, 2003	13.60	13.60	13.60	13.60	0	+0.10(+0.74%)
Feb 25, 2003	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Feb 24, 2003	13.50	13.50	13.50	13.50	0	-0.50(-3.57%)
Feb 21, 2003	14.00	14.00	14.00	14.00	0	+0.25(+1.82%)
Feb 20, 2003	13.75	13.75	13.75	13.75	0	+0.25(+1.85%)
Feb 19, 2003	13.50	13.50	13.50	13.50	0	+0.00(+0.00%)
Feb 18, 2003	13.50	13.50	13.50	13.50	0	-0.70(-4.93%)
Feb 14, 2003	14.20	14.20	14.20	14.20	0	-0.05(-0.35%)
Feb 13, 2003	14.25	14.25	14.25	14.25	0	+0.22(+1.57%)
Feb 12, 2003	14.03	14.03	14.03	14.03	0	-0.22(-1.54%)
Feb 11, 2003	14.25	14.25	14.25	14.25	0	-0.05(-0.35%)
Feb 10, 2003	14.30	14.30	14.30	14.30	0	+0.65(+4.76%)
Feb 07, 2003	13.65	13.65	13.65	13.65	0	-0.35(-2.50%)
Feb 06, 2003	14.00	14.00	14.00	14.00	0	-0.40(-2.78%)
Feb 05, 2003	14.40	14.40	14.40	14.40	0	+2.22(+18.23%)
Jan 30, 2003	12.18	12.18	12.18	12.18	0	+1.18(+10.73%)
Jan 23, 2003	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jan 22, 2003	11.00	11.00	11.00	11.00	0	-0.40(-3.51%)
Jan 21, 2003	11.40	11.40	11.40	11.40	0	+0.20(+1.79%)
Jan 17, 2003	11.20	11.20	11.20	11.20	0	+0.20(+1.82%)
Jan 16, 2003	11.00	11.00	11.00	11.00	0	+0.65(+6.28%)
Jan 15, 2003	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Jan 14, 2003	10.35	10.35	10.35	10.35	0	+0.00(+0.00%)
Jan 13, 2003	10.35	10.35	10.35	10.35	0	+0.10(+0.98%)
Jan 10, 2003	10.25	10.25	10.25	10.25	0	-0.50(-4.65%)
Jan 09, 2003	10.75	10.75	10.75	10.75	0	-0.25(-2.27%)
Jan 08, 2003	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Jan 07, 2003	11.25	11.00	11.00	11.00	300	-0.20(-1.79%)
Jan 02, 2003	11.20	11.20	11.20	11.20	0	-0.10(-0.88%)
Dec 31, 2002	11.30	11.30	11.30	11.30	0	+0.30(+2.73%)
Dec 27, 2002	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Dec 26, 2002	11.00	11.00	11.00	11.00	0	+0.00(+0.00%)
Dec 24, 2002	10.85	11.00	11.00	11.00	500	+0.50(+4.76%)
Dec 23, 2002	10.50	10.50	10.50	10.50	0	-0.10(-0.94%)
Dec 20, 2002	10.60	10.60	10.60	10.60	0	+0.60(+6.00%)
Dec 19, 2002	10.00	10.00	10.00	10.00	0	-0.30(-2.91%)
Dec 18, 2002	10.30	10.30	10.30	10.30	0	+0.20(+1.98%)
Dec 17, 2002	10.10	10.10	10.10	10.10	0	-0.25(-2.42%)
Dec 16, 2002	10.35	10.35	10.35	10.35	0	+0.25(+2.48%)
Dec 13, 2002	10.10	10.10	10.10	10.10	0	-0.40(-3.81%)
Dec 12, 2002	10.50	10.50	10.50	10.50	0	+0.00(+0.00%)
Dec 11, 2002	10.50	10.50	10.50	10.50	0	-0.12(-1.18%)
Dec 10, 2002	10.62	10.62	10.62	10.62	0	+0.00(+0.00%)
Dec 09, 2002	10.62	10.62	10.62	10.62	0	-0.72(-6.39%)
Dec 06, 2002	11.35	11.35	11.35	11.35	0	+0.10(+0.89%)
Dec 05, 2002	11.25	11.25	11.25	11.25	0	-0.55(-4.66%)
Dec 04, 2002	11.80	11.80	11.80	11.80	0	+0.18(+1.51%)
Dec 03, 2002	11.62	11.62	11.62	11.62	0	+0.12(+1.09%)

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

Softbank Corp Ord (OP: SFTBF )

Historical Prices

Popular Pages