Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	2.487	2.654	2.426	2.570	46,296	+0.08(+3.04%)
Apr 29, 2003	2.350	2.532	2.305	2.494	116,731	+0.03(+1.23%)
Apr 28, 2003	2.464	2.464	2.396	2.464	16,091	+0.11(+4.50%)
Apr 25, 2003	2.441	2.441	2.350	2.358	234,913	-0.04(-1.58%)
Apr 24, 2003	2.464	2.525	2.396	2.396	49,594	-0.05(-1.86%)
Apr 23, 2003	2.502	2.578	2.418	2.441	101,167	-0.13(-5.01%)
Apr 22, 2003	2.373	2.570	2.312	2.570	19,521	+0.21(+9.00%)
Apr 21, 2003	2.464	2.464	2.350	2.358	22,423	-0.07(-2.81%)
Apr 17, 2003	2.540	2.570	2.290	2.426	199,037	+0.11(+4.92%)
Apr 16, 2003	2.343	2.350	2.312	2.312	14,772	-0.06(-2.56%)
Apr 15, 2003	2.411	2.411	2.343	2.373	21,631	-0.02(-0.95%)
Apr 14, 2003	2.350	2.403	2.350	2.396	12,134	+0.05(+1.94%)
Apr 11, 2003	2.274	2.381	2.244	2.350	210,380	+0.08(+3.33%)
Apr 10, 2003	2.388	2.426	2.244	2.274	205,500	-0.14(-5.66%)
Apr 09, 2003	2.388	2.714	2.388	2.411	35,744	+0.02(+0.63%)
Apr 08, 2003	2.585	2.654	2.388	2.396	44,582	-0.19(-7.33%)
Apr 07, 2003	2.540	2.722	2.464	2.585	39,570	+0.09(+3.62%)
Apr 04, 2003	2.942	2.942	2.426	2.495	71,226	-0.31(-11.05%)
Apr 03, 2003	2.866	2.995	2.767	2.805	19,916	-0.05(-1.60%)
Apr 02, 2003	2.813	2.942	2.798	2.851	45,241	+0.05(+1.90%)
Apr 01, 2003	2.828	2.843	2.661	2.798	33,502	-0.05(-1.60%)
Mar 31, 2003	2.881	2.881	2.661	2.843	34,162	-0.11(-3.60%)
Mar 28, 2003	2.699	2.949	2.699	2.949	26,248	+0.17(+6.28%)
Mar 27, 2003	2.767	2.813	2.714	2.775	21,886	-0.05(-1.64%)
Mar 26, 2003	2.843	2.957	2.782	2.821	22,859	-0.10(-3.35%)
Mar 25, 2003	2.843	2.934	2.843	2.919	41,944	+0.06(+2.12%)
Mar 24, 2003	2.964	3.055	2.813	2.858	67,928	-0.11(-3.83%)
Mar 21, 2003	3.025	3.033	2.745	2.972	65,601	+0.17(+5.95%)
Mar 20, 2003	2.699	2.972	2.616	2.805	23,471	-0.02(-0.54%)
Mar 19, 2003	2.699	2.820	2.616	2.820	9,628	+0.08(+2.76%)
Mar 18, 2003	2.654	2.911	2.608	2.744	49,068	-0.10(-3.47%)
Mar 17, 2003	2.646	2.843	2.494	2.843	42,208	+0.15(+5.63%)
Mar 14, 2003	2.631	2.729	2.555	2.691	20,193	+0.05(+1.75%)
Mar 13, 2003	2.441	2.646	2.441	2.645	46,428	+0.13(+5.09%)
Mar 12, 2003	2.396	2.517	2.388	2.517	30,037	+0.11(+4.40%)
Mar 11, 2003	2.418	2.464	2.388	2.411	52,628	+0.02(+0.95%)
Mar 10, 2003	2.403	2.411	2.320	2.388	12,662	+0.02(+0.64%)
Mar 07, 2003	2.487	2.608	2.350	2.373	40,097	-0.17(-6.85%)
Mar 06, 2003	2.388	2.554	2.365	2.547	130,317	+0.16(+6.67%)
Mar 05, 2003	2.449	2.449	2.388	2.388	24,929	-0.07(-2.78%)
Mar 04, 2003	2.502	2.563	2.426	2.456	53,947	-0.05(-1.82%)
Mar 03, 2003	2.661	2.691	2.418	2.502	16,751	-0.15(-5.71%)
Feb 28, 2003	2.472	2.661	2.472	2.654	36,404	+0.09(+3.55%)
Feb 27, 2003	2.274	2.616	2.274	2.563	34,294	+0.22(+9.39%)
Feb 26, 2003	2.312	2.365	2.274	2.343	34,030	-0.02(-0.64%)
Feb 25, 2003	2.312	2.411	2.274	2.358	30,600	+0.08(+3.32%)
Feb 24, 2003	2.343	2.350	2.274	2.282	45,637	-0.07(-2.90%)
Feb 21, 2003	2.312	2.388	2.259	2.350	16,883	+0.05(+1.97%)
Feb 20, 2003	2.237	2.320	2.237	2.305	8,969	+0.04(+1.67%)
Feb 19, 2003	2.274	2.320	2.221	2.267	8,573	-0.02(-0.66%)
Feb 18, 2003	2.335	2.343	2.237	2.282	26,511	-0.07(-2.90%)
Feb 14, 2003	2.335	2.388	2.335	2.350	171,338	+0.00(+0.00%)
Feb 13, 2003	2.388	2.388	2.343	2.350	16,883	-0.02(-0.96%)
Feb 12, 2003	2.388	2.494	2.350	2.373	37,855	-0.06(-2.49%)
Feb 11, 2003	2.388	2.472	2.350	2.434	48,011	+0.03(+1.26%)
Feb 10, 2003	2.350	2.403	2.282	2.403	481,698	+0.05(+2.26%)
Feb 07, 2003	2.358	2.411	2.343	2.350	46,165	-0.01(-0.32%)
Feb 06, 2003	2.350	2.396	2.320	2.358	37,987	-0.02(-0.92%)
Feb 05, 2003	2.373	2.381	2.312	2.380	41,152	+0.03(+1.26%)
Feb 04, 2003	2.282	2.373	2.274	2.350	75,710	+0.01(+0.36%)
Feb 03, 2003	2.274	2.418	2.237	2.342	135,461	+0.06(+2.62%)
Jan 31, 2003	2.024	2.328	2.024	2.282	87,054	+0.12(+5.61%)
Jan 30, 2003	2.123	2.161	2.002	2.161	59,311	+0.04(+1.79%)
Jan 29, 2003	2.115	2.123	2.085	2.123	15,959	+0.01(+0.36%)
Jan 28, 2003	2.092	2.123	1.994	2.115	31,392	+0.02(+0.72%)
Jan 27, 2003	2.199	2.199	2.092	2.100	38,119	-0.02(-1.07%)
Jan 24, 2003	2.252	2.274	2.108	2.123	28,886	-0.14(-6.04%)
Jan 23, 2003	2.244	2.282	2.214	2.259	19,653	+0.01(+0.34%)
Jan 22, 2003	2.274	2.274	2.244	2.252	13,321	+0.01(+0.34%)
Jan 21, 2003	2.237	2.305	2.237	2.244	17,806	+0.02(+1.02%)
Jan 17, 2003	2.282	2.350	2.206	2.221	63,971	-0.09(-3.93%)
Jan 16, 2003	2.320	2.350	2.274	2.312	32,579	-0.04(-1.61%)
Jan 15, 2003	2.388	2.388	2.320	2.350	21,631	-0.06(-2.48%)
Jan 14, 2003	2.502	2.509	2.335	2.410	124,117	+0.05(+2.22%)
Jan 13, 2003	2.403	2.426	2.274	2.358	1,082,239	-0.04(-1.58%)
Jan 10, 2003	2.388	2.426	2.365	2.396	56,453	+0.01(+0.32%)
Jan 09, 2003	2.381	2.464	2.297	2.388	66,081	+0.03(+1.29%)
Jan 08, 2003	2.373	2.418	2.350	2.358	107,762	-0.02(-0.96%)
Jan 07, 2003	2.464	2.464	2.297	2.381	67,137	-0.07(-2.79%)
Jan 06, 2003	2.464	2.464	2.426	2.449	40,361	+0.02(+0.94%)
Jan 03, 2003	2.532	2.532	2.411	2.426	78,612	-0.04(-1.54%)
Jan 02, 2003	2.540	2.646	2.350	2.464	54,474	+0.07(+2.85%)
Dec 31, 2002	2.282	2.502	2.282	2.396	106,970	+0.10(+4.29%)
Dec 30, 2002	2.426	2.464	2.274	2.297	67,532	-0.10(-4.11%)
Dec 27, 2002	2.449	2.494	2.350	2.396	68,983	-0.07(-2.89%)
Dec 26, 2002	2.388	2.472	2.290	2.467	197,718	+0.14(+5.99%)
Dec 24, 2002	2.282	2.456	2.274	2.328	58,167	+0.00(+0.00%)
Dec 23, 2002	2.479	2.479	2.274	2.328	51,441	-0.05(-2.20%)
Dec 20, 2002	2.479	2.479	2.312	2.380	993,866	+0.01(+0.29%)
Dec 19, 2002	2.373	2.381	2.312	2.373	64,235	-0.02(-0.67%)
Dec 18, 2002	2.434	2.463	2.335	2.389	34,821	-0.03(-1.22%)
Dec 17, 2002	2.494	2.623	2.343	2.418	140,605	-0.07(-2.74%)
Dec 16, 2002	2.350	2.487	2.320	2.487	77,689	+0.12(+5.13%)
Dec 13, 2002	2.434	2.578	2.350	2.365	302,182	-0.14(-5.43%)
Dec 12, 2002	2.426	2.608	2.426	2.501	337,532	+0.04(+1.51%)
Dec 11, 2002	2.464	2.540	2.396	2.464	338,719	+0.00(+0.00%)
Dec 10, 2002	2.396	2.517	2.358	2.464	247,312	+0.05(+2.20%)
Dec 09, 2002	2.616	2.623	2.411	2.411	224,493	-0.21(-8.09%)
Dec 06, 2002	2.638	2.729	2.623	2.623	34,557	-0.01(-0.29%)
Dec 05, 2002	2.835	2.904	2.616	2.631	57,772	-0.07(-2.53%)
Dec 04, 2002	2.669	2.729	2.646	2.699	43,395	+0.02(+0.85%)
Dec 03, 2002	2.843	2.881	2.676	2.676	41,548	-0.20(-6.86%)
Dec 02, 2002	2.661	2.881	2.661	2.873	114,093	+0.28(+10.82%)
Nov 29, 2002	2.570	2.767	2.570	2.593	50,122	+0.02(+0.59%)
Nov 27, 2002	2.767	2.767	2.494	2.578	51,572	-0.15(-5.56%)
Nov 26, 2002	2.494	2.760	2.494	2.729	83,492	+0.15(+5.91%)
Nov 25, 2002	2.502	2.593	2.464	2.577	213,678	+0.04(+1.46%)
Nov 22, 2002	2.563	2.616	2.509	2.540	47,879	+0.00(+0.00%)
Nov 21, 2002	2.555	2.669	2.464	2.540	47,352	+0.04(+1.79%)
Nov 20, 2002	2.297	2.517	2.297	2.495	29,149	+0.04(+1.57%)
Nov 19, 2002	2.427	2.517	2.290	2.456	79,799	+0.03(+1.25%)
Nov 18, 2002	2.464	2.517	2.350	2.426	208,797	-0.04(-1.54%)
Nov 15, 2002	2.426	2.517	2.426	2.464	74,259	-0.02(-0.91%)
Nov 14, 2002	2.274	2.502	2.274	2.487	63,048	+0.21(+9.33%)
Nov 13, 2002	2.282	2.464	2.259	2.274	34,425	+0.02(+0.67%)
Nov 12, 2002	2.403	2.532	2.259	2.259	78,216	-0.11(-4.49%)
Nov 11, 2002	2.449	2.449	2.274	2.365	12,530	-0.06(-2.50%)
Nov 08, 2002	2.464	2.472	2.350	2.426	62,388	-0.03(-1.23%)
Nov 07, 2002	2.274	2.563	2.274	2.456	195,080	-0.05(-1.82%)
Nov 06, 2002	2.502	2.555	2.335	2.502	130,449	+0.00(+0.00%)
Nov 05, 2002	2.593	2.654	2.426	2.502	108,158	-0.08(-2.94%)
Nov 04, 2002	2.418	2.578	2.403	2.578	385,543	+0.20(+8.28%)
Nov 01, 2002	2.274	2.388	2.237	2.381	115,676	+0.11(+4.67%)
Oct 31, 2002	2.259	2.312	2.229	2.274	110,826	+0.05(+2.39%)
Oct 30, 2002	2.221	2.297	2.221	2.221	66,873	-0.01(-0.34%)
Oct 29, 2002	2.259	2.259	2.032	2.229	32,600	+0.08(+3.52%)
Oct 28, 2002	2.274	2.274	2.123	2.153	53,419	-0.11(-5.02%)
Oct 25, 2002	2.237	2.290	2.024	2.267	141,832	+0.14(+6.82%)
Oct 24, 2002	2.146	2.161	1.895	2.122	53,480	-0.03(-1.44%)
Oct 23, 2002	2.024	2.153	1.971	2.153	51,441	+0.22(+11.37%)
Oct 22, 2002	2.055	2.138	1.926	1.933	49,198	-0.13(-6.25%)
Oct 21, 2002	2.092	2.153	2.024	2.062	29,149	+0.02(+0.74%)
Oct 18, 2002	2.168	2.176	1.926	2.047	40,150	-0.08(-3.91%)
Oct 17, 2002	2.123	2.130	1.918	2.130	64,367	+0.07(+3.31%)
Oct 16, 2002	2.024	2.123	1.911	2.062	55,218	-0.04(-1.81%)
Oct 15, 2002	2.305	2.305	2.115	2.100	116,335	-0.14(-6.42%)
Oct 14, 2002	2.267	2.282	2.153	2.244	45,769	-0.02(-1.00%)
Oct 11, 2002	2.161	2.312	2.161	2.267	66,345	+0.05(+2.05%)
Oct 10, 2002	2.180	2.274	2.168	2.221	20,254	-0.00(-0.03%)
Oct 09, 2002	2.191	2.282	2.085	2.222	96,682	-0.01(-0.64%)
Oct 08, 2002	2.161	2.237	2.062	2.237	76,633	+0.09(+4.24%)
Oct 07, 2002	2.229	2.305	2.130	2.146	43,368	-0.02(-1.05%)
Oct 04, 2002	2.168	2.350	2.130	2.168	53,419	+0.01(+0.35%)
Oct 03, 2002	2.062	2.312	2.062	2.161	52,891	+0.09(+4.40%)
Oct 02, 2002	2.267	2.403	2.062	2.070	156,301	-0.31(-13.06%)
Oct 01, 2002	2.320	2.388	2.161	2.381	103,277	+0.08(+3.63%)
Sep 30, 2002	2.350	2.449	2.237	2.297	70,024	-0.05(-2.26%)
Sep 27, 2002	2.085	2.434	2.085	2.350	184,660	+0.12(+5.44%)
Sep 26, 2002	2.055	2.252	2.009	2.229	271,054	+0.11(+5.38%)
Sep 25, 2002	2.047	2.168	1.880	2.115	342,808	+0.09(+4.49%)
Sep 24, 2002	2.047	2.161	1.986	2.024	115,689	-0.08(-3.96%)
Sep 23, 2002	2.161	2.312	1.971	2.108	176,614	-0.03(-1.42%)
Sep 20, 2002	2.153	2.350	2.047	2.138	379,769	+0.15(+7.67%)
Sep 19, 2002	1.773	2.350	1.713	1.986	1,558,405	+0.28(+16.40%)
Sep 18, 2002	2.540	2.563	1.600	1.706	2,626,764	-1.99(-53.80%)
Sep 16, 2002	3.503	3.867	3.503	3.692	30,205	+0.05(+1.46%)
Sep 13, 2002	3.609	3.708	3.412	3.639	25,501	+0.15(+4.35%)
Sep 12, 2002	3.601	3.707	3.480	3.487	24,401	-0.12(-3.36%)
Sep 11, 2002	3.791	3.791	3.594	3.609	55,134	-0.24(-6.11%)
Sep 10, 2002	3.897	3.944	3.836	3.844	192,969	-0.05(-1.32%)
Sep 09, 2002	3.791	3.920	3.753	3.895	79,535	+0.07(+1.74%)
Sep 06, 2002	3.753	3.867	3.715	3.829	70,302	+0.07(+1.81%)
Sep 05, 2002	3.571	3.791	3.427	3.760	77,029	+0.20(+5.53%)
Sep 04, 2002	3.184	3.563	3.184	3.563	43,548	+0.39(+12.44%)
Sep 03, 2002	3.556	3.640	3.154	3.169	41,605	-0.43(-12.00%)
Aug 30, 2002	3.798	3.798	3.419	3.601	50,122	-0.20(-5.38%)
Aug 29, 2002	3.685	3.821	3.632	3.806	79,667	+0.20(+5.46%)
Aug 28, 2002	3.616	3.768	3.609	3.609	183,604	-0.03(-0.83%)
Aug 27, 2002	3.609	3.844	3.609	3.639	316,691	+0.06(+1.69%)
Aug 26, 2002	3.601	3.639	3.525	3.578	45,214	-0.04(-1.05%)
Aug 23, 2002	3.419	3.783	3.419	3.616	160,758	+0.10(+2.82%)
Aug 22, 2002	3.177	3.601	3.086	3.517	187,825	+0.45(+14.83%)
Aug 21, 2002	3.108	3.177	2.919	3.063	145,485	-0.05(-1.70%)
Aug 20, 2002	3.275	3.366	3.116	3.116	89,296	-0.22(-6.59%)
Aug 16, 2002	3.423	3.510	3.328	3.336	72,413	-0.06(-1.79%)
Aug 15, 2002	3.563	3.591	3.351	3.397	109,477	-0.09(-2.61%)
Aug 14, 2002	3.412	3.495	3.336	3.487	43,395	+0.06(+1.77%)
Aug 13, 2002	3.723	3.783	3.427	3.427	64,499	-0.29(-7.76%)
Aug 12, 2002	3.828	3.829	3.677	3.715	77,425	+0.04(+1.03%)
Aug 07, 2002	3.829	3.829	3.563	3.677	94,440	-0.10(-2.61%)
Aug 06, 2002	3.745	3.867	3.647	3.776	71,094	+0.22(+6.18%)
Aug 05, 2002	3.647	3.677	3.510	3.556	3,811,910	-0.11(-3.10%)
Aug 02, 2002	3.821	3.904	3.647	3.669	65,818	-0.11(-2.99%)
Aug 01, 2002	3.715	3.791	3.525	3.782	71,226	-0.12(-3.13%)
Jul 31, 2002	3.905	3.942	3.654	3.904	157,752	+0.00(+0.00%)
Jul 30, 2002	4.882	4.883	3.867	3.904	649,211	-0.98(-20.03%)
Jul 29, 2002	4.882	5.102	4.882	4.882	81,250	+0.08(+1.72%)
Jul 26, 2002	4.397	4.814	4.397	4.800	51,803	+0.40(+8.97%)
Jul 25, 2002	4.314	4.549	4.170	4.405	71,094	+0.08(+1.93%)
Jul 24, 2002	4.139	4.321	3.904	4.321	137,307	+0.33(+8.37%)
Jul 23, 2002	4.230	4.268	3.988	3.988	99,188	-0.17(-4.19%)
Jul 22, 2002	4.086	4.215	3.973	4.162	109,345	-0.01(-0.18%)
Jul 19, 2002	4.556	4.556	3.867	4.170	159,599	+0.12(+3.00%)
Jul 17, 2002	3.912	4.064	3.791	4.049	187,298	-0.17(-3.96%)
Jul 12, 2002	4.246	4.397	4.147	4.215	76,238	-0.13(-2.95%)
Jul 11, 2002	4.549	4.556	4.148	4.343	97,210	-0.21(-4.52%)
Jul 10, 2002	4.549	4.549	4.170	4.549	43,922	+0.00(+0.00%)
Jul 09, 2002	4.450	4.549	4.450	4.549	100,903	+0.10(+2.21%)
Jul 08, 2002	4.572	4.633	4.450	4.450	121,479	-0.12(-2.65%)
Jul 05, 2002	4.223	4.572	4.223	4.572	33,370	+0.44(+10.64%)
Jul 04, 2002	4.049	4.230	3.806	4.132	71,885	+0.00(+0.00%)
Jul 03, 2002	4.049	4.230	3.806	4.132	71,885	+0.18(+4.61%)
Jul 02, 2002	3.836	4.018	3.715	3.950	92,461	+0.16(+4.20%)
Jul 01, 2002	4.083	4.083	3.791	3.791	232,935	-0.45(-10.55%)
Jun 28, 2002	3.798	4.314	3.791	4.238	538,943	+0.47(+12.45%)
Jun 27, 2002	3.791	3.958	3.760	3.769	849,172	-0.06(-1.56%)
Jun 26, 2002	3.776	3.904	3.753	3.829	652,377	-0.04(-0.98%)
Jun 25, 2002	3.867	3.942	3.776	3.867	239,134	-0.07(-1.73%)
Jun 21, 2002	4.033	4.064	3.996	3.935	288,729	-0.01(-0.19%)
Jun 20, 2002	3.791	3.980	3.753	3.942	148,255	+0.15(+4.00%)
Jun 19, 2002	4.018	4.018	3.662	3.791	293,213	-0.37(-8.93%)
Jun 18, 2002	3.783	4.170	3.783	4.162	47,615	+0.24(+6.21%)
Jun 17, 2002	3.412	3.942	3.375	3.919	103,277	+0.51(+14.87%)
Jun 14, 2002	3.412	3.487	3.184	3.412	357,317	-0.23(-6.27%)
Jun 12, 2002	3.912	4.018	3.487	3.640	181,362	-0.31(-7.85%)
Jun 11, 2002	4.359	4.446	3.920	3.950	99,320	-0.26(-6.14%)
Jun 10, 2002	4.025	4.587	4.018	4.208	115,544	+0.14(+3.37%)
Jun 07, 2002	3.366	4.321	3.086	4.071	382,905	+0.10(+2.48%)
Jun 06, 2002	4.625	4.776	3.942	3.973	386,862	-0.65(-14.10%)
Jun 05, 2002	4.693	4.731	4.587	4.625	38,514	-0.28(-5.72%)
May 31, 2002	4.882	4.905	4.701	4.905	116,072	-0.17(-3.29%)
May 28, 2002	5.246	5.292	4.920	5.072	179,120	-0.13(-2.48%)
May 27, 2002	5.231	5.307	5.125	5.201	134,274	+0.00(+0.00%)
May 24, 2002	5.231	5.307	5.125	5.201	134,274	-0.11(-2.00%)
May 23, 2002	5.080	5.330	5.080	5.307	286,223	+0.15(+2.94%)
May 22, 2002	5.064	5.201	4.989	5.155	88,241	+0.05(+0.89%)
May 21, 2002	5.262	5.269	5.049	5.110	83,492	-0.09(-1.75%)
May 20, 2002	5.307	5.307	5.148	5.201	82,833	-0.05(-1.01%)
May 17, 2002	5.004	5.345	4.920	5.254	131,504	+0.21(+4.24%)
May 16, 2002	5.230	5.231	4.966	5.040	153,795	-0.15(-2.94%)
May 15, 2002	5.285	5.292	5.072	5.193	202,994	+0.08(+1.48%)
May 14, 2002	5.308	5.345	5.080	5.118	255,226	-0.19(-3.57%)
May 13, 2002	5.647	5.647	5.072	5.307	196,794	-0.14(-2.51%)
May 10, 2002	5.394	5.648	5.375	5.444	71,094	+0.02(+0.28%)
May 09, 2002	5.565	5.565	5.345	5.428	41,812	-0.18(-3.24%)
May 08, 2002	5.625	5.686	5.572	5.610	89,560	-0.01(-0.13%)
May 07, 2002	5.356	5.618	5.307	5.618	220,009	+0.30(+5.71%)
May 06, 2002	5.770	5.838	5.307	5.315	124,909	-0.45(-7.76%)
May 03, 2002	6.065	6.065	5.686	5.762	200,488	-0.28(-4.64%)
May 02, 2002	5.777	6.065	5.777	6.042	63,048	+0.18(+3.02%)

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

Harvard Bioscience (NQ: HBIO )

Historical Prices

Popular Pages