Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	3.940	3.980	3.630	3.940	165,100	+0.01(+0.25%)
Apr 29, 2003	4.020	4.340	3.820	3.930	281,000	-0.09(-2.24%)
Apr 28, 2003	3.900	4.060	3.890	4.020	162,000	+0.21(+5.51%)
Apr 25, 2003	3.920	3.920	3.700	3.810	105,700	+0.15(+4.10%)
Apr 24, 2003	3.550	3.890	3.550	3.660	207,200	+0.11(+3.10%)
Apr 23, 2003	3.280	3.600	3.000	3.550	209,200	+0.27(+8.23%)
Apr 22, 2003	3.250	3.390	3.250	3.280	97,100	+0.03(+0.92%)
Apr 21, 2003	3.450	3.580	3.220	3.250	99,600	-0.15(-4.41%)
Apr 17, 2003	3.440	3.650	3.350	3.400	413,800	+0.09(+2.72%)
Apr 16, 2003	2.930	3.340	2.930	3.310	383,600	+0.53(+19.06%)
Apr 15, 2003	2.600	2.790	2.600	2.780	65,800	+0.15(+5.70%)
Apr 14, 2003	2.430	2.680	2.430	2.630	35,000	+0.04(+1.54%)
Apr 11, 2003	2.590	2.770	2.580	2.590	51,100	+0.01(+0.39%)
Apr 10, 2003	2.610	2.790	2.510	2.580	74,000	-0.07(-2.64%)
Apr 09, 2003	2.810	2.840	2.650	2.650	72,300	-0.13(-4.68%)
Apr 08, 2003	2.730	2.790	2.660	2.780	75,800	+0.05(+1.83%)
Apr 07, 2003	2.850	2.990	2.720	2.730	109,200	-0.05(-1.83%)
Apr 04, 2003	2.960	2.990	2.760	2.781	220,000	-0.18(-6.05%)
Apr 03, 2003	2.620	3.000	2.500	2.960	282,200	+0.35(+13.41%)
Apr 02, 2003	2.480	2.620	2.420	2.610	229,700	+0.19(+7.85%)
Apr 01, 2003	2.400	2.420	2.220	2.420	133,800	+0.01(+0.41%)
Mar 31, 2003	2.490	2.500	2.320	2.410	92,726	-0.09(-3.60%)
Mar 28, 2003	2.590	2.590	2.470	2.500	56,463	-0.06(-2.34%)
Mar 27, 2003	2.620	2.620	2.490	2.560	45,532	-0.02(-0.78%)
Mar 26, 2003	2.540	2.680	2.480	2.580	89,400	+0.06(+2.38%)
Mar 25, 2003	2.440	2.750	2.360	2.520	199,834	+0.11(+4.56%)
Mar 24, 2003	2.220	2.450	2.050	2.410	207,931	+0.21(+9.55%)
Mar 21, 2003	2.140	2.290	2.080	2.200	235,701	+0.04(+1.85%)
Mar 20, 2003	2.350	2.350	2.120	2.160	173,162	-0.21(-8.86%)
Mar 19, 2003	2.340	2.480	2.300	2.370	72,300	+0.05(+2.16%)
Mar 18, 2003	2.350	2.360	2.180	2.320	138,437	+0.19(+8.92%)
Mar 17, 2003	2.030	2.180	2.030	2.130	68,000	+0.05(+2.40%)
Mar 14, 2003	2.200	2.200	2.050	2.080	39,300	-0.11(-5.02%)
Mar 13, 2003	2.070	2.200	2.010	2.190	73,800	+0.12(+5.80%)
Mar 12, 2003	2.090	2.090	2.000	2.070	80,600	-0.03(-1.43%)
Mar 11, 2003	2.050	2.100	1.930	2.100	79,800	+0.06(+2.94%)
Mar 10, 2003	1.960	2.090	1.920	2.040	175,400	-0.09(-4.23%)
Mar 07, 2003	2.120	2.200	2.030	2.130	90,500	-0.15(-6.58%)
Mar 06, 2003	2.180	2.290	2.060	2.280	62,400	+0.11(+5.07%)
Mar 05, 2003	2.010	2.320	1.970	2.170	88,300	-0.17(-7.26%)
Mar 04, 2003	2.360	2.360	2.180	2.340	79,800	+0.01(+0.43%)
Mar 03, 2003	2.350	2.550	2.200	2.330	96,200	-0.04(-1.69%)
Feb 28, 2003	2.450	2.480	2.370	2.370	50,800	-0.07(-2.87%)
Feb 27, 2003	2.360	2.480	2.290	2.440	131,000	+0.07(+2.95%)
Feb 26, 2003	2.930	3.010	2.290	2.370	326,100	+0.07(+3.04%)
Feb 25, 2003	2.260	2.450	2.140	2.300	695,200	+0.03(+1.32%)
Feb 24, 2003	2.200	2.320	2.190	2.270	159,000	+0.02(+0.89%)
Feb 21, 2003	2.210	2.300	2.200	2.250	62,400	+0.08(+3.69%)
Feb 20, 2003	2.170	2.210	2.100	2.170	138,700	+0.01(+0.46%)
Feb 19, 2003	2.310	2.320	2.150	2.160	135,200	-0.15(-6.49%)
Feb 18, 2003	2.380	2.420	2.300	2.310	95,500	-0.12(-4.94%)
Feb 14, 2003	2.700	2.740	2.340	2.430	153,000	-0.29(-10.66%)
Feb 13, 2003	2.750	2.840	2.700	2.720	185,300	-0.03(-1.09%)
Feb 12, 2003	2.740	2.830	2.710	2.750	99,100	-0.08(-2.83%)
Feb 11, 2003	2.800	2.850	2.730	2.830	112,900	-0.02(-0.70%)
Feb 10, 2003	2.800	2.890	2.750	2.850	78,000	+0.02(+0.71%)
Feb 07, 2003	2.910	2.910	2.780	2.830	94,800	-0.11(-3.68%)
Feb 06, 2003	3.000	3.000	2.810	2.938	267,900	-0.06(-2.07%)
Feb 05, 2003	2.930	3.020	2.900	3.000	189,700	+0.02(+0.67%)
Feb 04, 2003	2.970	3.000	2.900	2.980	121,600	-0.04(-1.32%)
Feb 03, 2003	3.050	3.050	2.950	3.020	33,600	-0.06(-1.98%)
Jan 31, 2003	2.950	3.110	2.900	3.081	104,900	+0.09(+3.04%)
Jan 30, 2003	3.000	3.060	2.919	2.990	81,200	-0.01(-0.33%)
Jan 29, 2003	2.990	3.010	2.900	3.000	212,000	+0.03(+1.01%)
Jan 28, 2003	3.020	3.030	2.940	2.970	199,800	-0.06(-1.98%)
Jan 27, 2003	2.970	3.030	2.960	3.030	98,800	+0.03(+1.00%)
Jan 24, 2003	3.000	3.050	2.970	3.000	175,200	-0.04(-1.32%)
Jan 23, 2003	3.060	3.130	3.010	3.040	82,000	-0.06(-1.94%)
Jan 22, 2003	3.010	3.150	3.010	3.100	48,500	+0.08(+2.65%)
Jan 21, 2003	3.080	3.080	3.000	3.020	69,900	-0.02(-0.66%)
Jan 17, 2003	3.050	3.070	3.000	3.040	120,000	-0.06(-1.94%)
Jan 16, 2003	3.090	3.160	3.050	3.100	101,600	+0.02(+0.65%)
Jan 15, 2003	3.140	3.150	3.040	3.080	226,300	-0.01(-0.29%)
Jan 14, 2003	3.140	3.152	3.050	3.089	73,600	+0.03(+0.95%)
Jan 13, 2003	3.140	3.200	3.040	3.060	105,100	+0.02(+0.56%)
Jan 10, 2003	3.050	3.090	2.980	3.043	159,600	-0.01(-0.23%)
Jan 09, 2003	2.990	3.050	2.960	3.050	312,700	+0.09(+3.04%)
Jan 08, 2003	2.990	3.000	2.920	2.960	150,000	-0.02(-0.67%)
Jan 07, 2003	2.970	3.010	2.940	2.980	284,500	-0.01(-0.33%)
Jan 06, 2003	3.110	3.110	2.900	2.990	396,200	-0.03(-0.99%)
Jan 03, 2003	3.120	3.230	2.950	3.020	443,800	-0.11(-3.51%)
Jan 02, 2003	3.200	3.300	3.020	3.130	84,600	+0.08(+2.62%)
Dec 31, 2002	3.120	3.300	3.040	3.050	204,600	-0.06(-1.93%)
Dec 30, 2002	3.240	3.380	3.100	3.110	159,900	-0.10(-3.09%)
Dec 27, 2002	3.050	3.240	3.040	3.209	88,200	+0.16(+5.21%)
Dec 26, 2002	3.060	3.150	3.030	3.050	233,800	+0.01(+0.33%)
Dec 24, 2002	3.110	3.230	3.030	3.040	78,900	-0.11(-3.49%)
Dec 23, 2002	3.250	3.320	3.000	3.150	110,000	+0.09(+2.94%)
Dec 20, 2002	3.250	3.320	3.040	3.060	216,200	-0.02(-0.65%)
Dec 19, 2002	3.080	3.190	3.040	3.080	198,200	-0.01(-0.32%)
Dec 18, 2002	3.210	3.250	3.020	3.090	413,500	-0.16(-4.92%)
Dec 17, 2002	3.390	3.470	3.190	3.250	342,700	-0.20(-5.80%)
Dec 16, 2002	3.390	3.480	3.160	3.450	184,600	+0.12(+3.60%)
Dec 13, 2002	3.450	3.450	3.210	3.330	227,000	-0.14(-4.03%)
Dec 12, 2002	3.670	3.680	3.400	3.470	259,600	-0.17(-4.67%)
Dec 11, 2002	4.100	4.110	3.500	3.640	1,155,100	-2.18(-37.46%)
Dec 09, 2002	6.050	6.050	5.780	5.820	43,500	-0.15(-2.51%)
Dec 06, 2002	5.650	6.120	5.500	5.970	54,200	+0.25(+4.37%)
Dec 05, 2002	5.950	6.050	5.510	5.720	71,600	-0.46(-7.44%)
Dec 04, 2002	6.300	6.480	6.030	6.180	113,500	-0.11(-1.75%)
Dec 03, 2002	6.160	6.490	5.810	6.290	104,400	+0.19(+3.11%)
Dec 02, 2002	5.990	6.160	5.810	6.100	76,000	+0.20(+3.39%)
Nov 29, 2002	6.090	6.100	5.800	5.900	54,000	+0.00(+0.00%)
Nov 27, 2002	5.700	6.000	5.560	5.900	134,500	+0.26(+4.61%)
Nov 26, 2002	6.090	6.100	5.600	5.640	143,400	-0.21(-3.59%)
Nov 25, 2002	5.520	6.000	5.520	5.850	97,100	+0.34(+6.17%)
Nov 22, 2002	5.620	5.790	5.370	5.510	63,400	-0.01(-0.18%)
Nov 21, 2002	4.750	5.850	4.700	5.520	116,500	+0.52(+10.40%)
Nov 20, 2002	4.900	5.180	4.550	5.000	114,400	+0.09(+1.83%)
Nov 19, 2002	4.830	5.090	4.830	4.910	48,900	+0.00(+0.00%)
Nov 18, 2002	5.050	5.400	4.820	4.910	100,400	-0.21(-4.10%)
Nov 15, 2002	5.366	5.400	5.000	5.120	38,500	-0.27(-5.01%)
Nov 14, 2002	5.399	5.450	5.300	5.390	77,500	-0.05(-0.92%)
Nov 13, 2002	5.520	5.620	5.440	5.440	40,200	-0.16(-2.86%)
Nov 12, 2002	5.610	5.800	5.560	5.600	31,700	-0.02(-0.36%)
Nov 11, 2002	6.230	6.260	5.620	5.620	34,900	-0.64(-10.22%)
Nov 08, 2002	6.090	6.280	5.970	6.260	26,800	+0.04(+0.64%)
Nov 07, 2002	6.210	6.500	6.100	6.220	49,500	-0.15(-2.35%)
Nov 06, 2002	6.190	6.450	6.000	6.370	71,000	+0.21(+3.41%)
Nov 05, 2002	5.950	6.240	5.720	6.160	45,000	+0.06(+0.98%)
Nov 04, 2002	5.850	6.180	5.800	6.100	49,500	+0.25(+4.27%)
Nov 01, 2002	5.750	5.960	5.650	5.850	36,200	+0.11(+1.92%)
Oct 31, 2002	5.690	5.750	5.540	5.740	45,990	+0.06(+1.07%)
Oct 30, 2002	5.300	5.700	5.300	5.679	56,200	+0.18(+3.25%)
Oct 29, 2002	5.860	5.890	5.400	5.500	114,900	-0.29(-5.01%)
Oct 28, 2002	6.270	6.350	5.600	5.790	53,900	-0.46(-7.36%)
Oct 25, 2002	5.950	6.250	5.920	6.250	65,792	+0.35(+5.93%)
Oct 24, 2002	5.537	5.900	5.440	5.900	108,400	+0.33(+5.92%)
Oct 23, 2002	5.070	5.590	5.050	5.570	74,900	+0.40(+7.74%)
Oct 22, 2002	5.000	5.240	4.860	5.170	67,700	+0.19(+3.82%)
Oct 21, 2002	4.910	4.980	4.720	4.980	50,900	+0.06(+1.22%)
Oct 18, 2002	4.620	4.950	4.620	4.920	43,505	+0.32(+6.96%)
Oct 17, 2002	4.600	4.760	4.390	4.600	91,000	+0.10(+2.22%)
Oct 16, 2002	4.160	4.587	4.000	4.500	138,600	+0.46(+11.39%)
Oct 15, 2002	4.090	4.340	3.900	4.040	90,900	+0.16(+4.12%)
Oct 14, 2002	4.040	4.380	3.830	3.880	69,000	-0.17(-4.20%)
Oct 11, 2002	4.000	4.300	4.000	4.050	48,900	+0.01(+0.25%)
Oct 10, 2002	3.840	4.280	3.840	4.040	93,600	+0.19(+4.94%)
Oct 09, 2002	4.250	4.380	3.840	3.850	45,800	-0.50(-11.49%)
Oct 08, 2002	4.750	4.780	4.100	4.350	102,000	-0.32(-6.85%)
Oct 07, 2002	4.980	5.000	4.550	4.670	63,300	-0.31(-6.22%)
Oct 04, 2002	5.150	5.200	4.800	4.980	60,200	-0.22(-4.23%)
Oct 03, 2002	5.200	5.230	5.000	5.200	39,400	-0.01(-0.19%)
Oct 02, 2002	5.430	5.640	5.210	5.210	51,900	-0.19(-3.48%)
Oct 01, 2002	5.150	5.530	5.000	5.398	70,600	+0.25(+4.82%)
Sep 30, 2002	5.040	5.480	4.710	5.150	92,367	+0.13(+2.59%)
Sep 27, 2002	5.123	5.260	4.900	5.020	294,500	-0.30(-5.64%)
Sep 26, 2002	5.790	5.920	5.160	5.320	200,100	-0.48(-8.28%)
Sep 25, 2002	5.970	6.050	5.720	5.800	98,900	-0.21(-3.49%)
Sep 24, 2002	6.220	6.300	5.750	6.010	82,511	-0.21(-3.38%)
Sep 23, 2002	6.300	6.310	6.100	6.220	158,122	-0.25(-3.86%)
Sep 20, 2002	6.400	6.779	6.180	6.470	244,025	+0.12(+1.89%)
Sep 19, 2002	6.920	6.920	6.350	6.350	97,743	-0.65(-9.29%)
Sep 18, 2002	6.470	7.000	6.470	7.000	40,800	+0.10(+1.45%)
Sep 17, 2002	6.810	6.900	6.500	6.900	43,390	+0.05(+0.73%)
Sep 16, 2002	6.610	7.000	6.590	6.850	53,841	+0.23(+3.47%)
Sep 13, 2002	6.520	7.070	6.520	6.620	31,200	+0.02(+0.30%)
Sep 12, 2002	6.630	6.660	6.450	6.600	67,600	-0.06(-0.90%)
Sep 11, 2002	6.840	6.980	6.500	6.660	69,500	-0.16(-2.35%)
Sep 10, 2002	6.220	6.850	6.150	6.820	89,900	+0.60(+9.65%)
Sep 09, 2002	6.310	6.410	6.220	6.220	19,400	-0.15(-2.35%)
Sep 06, 2002	6.300	6.520	6.250	6.370	62,623	+0.12(+1.92%)
Sep 05, 2002	6.350	6.380	6.050	6.250	58,600	-0.13(-2.04%)
Sep 04, 2002	5.930	6.380	5.900	6.380	42,000	+0.37(+6.16%)
Sep 03, 2002	6.300	6.310	5.850	6.010	9,480,000	-0.34(-5.35%)
Aug 30, 2002	6.450	6.660	6.350	6.350	53,500	-0.31(-4.65%)
Aug 29, 2002	6.050	6.680	6.000	6.660	139,800	+0.72(+12.12%)
Aug 28, 2002	6.009	6.380	5.940	5.940	67,597	-0.06(-1.00%)
Aug 27, 2002	6.470	6.470	6.000	6.000	60,001	-0.47(-7.26%)
Aug 26, 2002	6.240	6.480	6.240	6.470	63,000	+0.32(+5.20%)
Aug 23, 2002	6.270	6.330	6.150	6.150	74,600	+0.01(+0.16%)
Aug 22, 2002	5.910	6.320	5.870	6.140	109,402	+0.26(+4.42%)
Aug 21, 2002	5.830	5.950	5.730	5.880	70,300	+0.16(+2.82%)
Aug 20, 2002	5.650	5.980	5.650	5.719	67,900	-0.01(-0.19%)
Aug 16, 2002	5.700	5.830	5.600	5.730	86,040	+0.00(+0.00%)
Aug 15, 2002	5.900	6.200	5.610	5.730	68,439	-0.17(-2.88%)
Aug 14, 2002	5.550	5.950	5.500	5.900	51,500	+0.38(+6.88%)
Aug 13, 2002	5.900	5.999	5.500	5.520	121,987	-0.38(-6.44%)
Aug 12, 2002	5.790	5.940	5.500	5.900	3,040,000	+0.36(+6.50%)
Aug 07, 2002	5.960	6.100	5.520	5.540	7,000,000	-0.46(-7.67%)
Aug 06, 2002	5.600	6.000	5.500	6.000	104,000	+0.50(+9.09%)
Aug 05, 2002	5.800	5.850	5.400	5.500	62,866	-0.32(-5.50%)
Aug 02, 2002	6.400	6.400	5.560	5.820	128,372	-0.56(-8.76%)
Aug 01, 2002	6.750	6.750	6.190	6.379	56,100	-0.29(-4.36%)
Jul 31, 2002	6.720	7.000	6.400	6.670	124,518	-0.34(-4.85%)
Jul 30, 2002	7.050	7.060	6.520	7.010	164,600	-0.03(-0.43%)
Jul 29, 2002	6.140	7.200	5.950	7.040	30,440,000	+0.74(+11.73%)
Jul 26, 2002	6.745	6.810	5.619	6.301	142,200	-0.20(-3.06%)
Jul 25, 2002	6.760	7.020	6.000	6.500	97,422	-0.35(-5.12%)
Jul 24, 2002	6.510	6.860	5.420	6.851	24,160,000	+0.28(+4.28%)
Jul 23, 2002	7.240	7.400	6.710	6.570	194,000	-0.57(-7.98%)
Jul 22, 2002	6.880	7.240	6.700	7.140	155,900	+0.19(+2.73%)
Jul 19, 2002	6.550	7.240	6.370	6.950	171,100	-0.09(-1.28%)
Jul 17, 2002	6.809	7.180	6.800	7.040	123,400	+0.67(+10.52%)
Jul 12, 2002	6.240	6.510	6.060	6.370	48,400	+0.12(+1.92%)
Jul 11, 2002	5.840	6.250	5.820	6.250	61,000	+0.31(+5.22%)
Jul 10, 2002	6.040	6.390	5.840	5.940	58,000	-0.14(-2.30%)
Jul 09, 2002	6.170	6.510	5.960	6.080	71,500	-0.14(-2.25%)
Jul 08, 2002	6.500	6.960	6.570	6.220	147,500	-0.28(-4.31%)
Jul 05, 2002	6.500	6.800	6.410	6.500	67,800	+0.07(+1.07%)
Jul 04, 2002	6.460	6.500	5.900	6.431	74,100	+0.00(+0.00%)
Jul 03, 2002	6.460	6.500	5.900	6.431	74,100	-0.03(-0.45%)
Jul 02, 2002	6.870	6.870	5.800	6.460	197,100	-0.42(-6.10%)
Jul 01, 2002	6.610	6.900	6.200	6.880	219,300	+0.13(+1.93%)
Jun 28, 2002	6.450	6.930	6.280	6.750	339,200	+0.41(+6.47%)
Jun 27, 2002	6.410	6.510	6.180	6.340	173,100	+0.14(+2.26%)
Jun 26, 2002	5.990	6.220	5.780	6.200	135,300	+0.07(+1.14%)
Jun 25, 2002	6.049	6.480	5.910	6.130	159,700	+0.32(+5.51%)
Jun 21, 2002	5.700	5.990	5.630	5.810	221,600	+0.28(+5.06%)
Jun 20, 2002	5.870	6.040	5.500	5.530	114,100	-0.32(-5.47%)
Jun 19, 2002	6.001	6.089	5.350	5.850	459,200	-0.22(-3.57%)
Jun 18, 2002	6.500	6.600	5.870	6.067	138,200	-0.22(-3.55%)
Jun 17, 2002	6.000	6.650	5.910	6.290	150,200	+0.29(+4.83%)
Jun 14, 2002	5.550	6.240	5.400	6.000	139,100	+0.57(+10.50%)
Jun 12, 2002	6.100	6.200	5.320	5.430	244,000	-0.61(-10.10%)
Jun 11, 2002	6.900	6.900	5.970	6.040	150,200	-0.82(-11.95%)
Jun 10, 2002	7.001	7.479	6.860	6.860	119,200	-0.14(-2.00%)
Jun 07, 2002	7.050	7.490	6.330	7.000	180,500	-0.04(-0.57%)
Jun 06, 2002	8.000	8.190	7.040	7.040	235,100	-0.99(-12.33%)
Jun 05, 2002	8.050	8.190	7.860	8.030	115,800	-0.60(-6.95%)
May 31, 2002	8.300	8.980	8.250	8.630	93,400	+0.29(+3.48%)
May 28, 2002	8.440	8.580	8.150	8.340	44,800	+0.19(+2.33%)
May 27, 2002	8.550	9.240	8.120	8.150	150,300	+0.00(+0.00%)
May 24, 2002	8.550	9.240	8.120	8.150	142,800	+0.03(+0.37%)
May 23, 2002	8.125	8.200	7.830	8.120	158,000	+0.12(+1.50%)
May 22, 2002	8.200	8.460	8.000	8.000	136,300	-0.25(-3.03%)
May 21, 2002	8.600	8.900	8.200	8.250	194,300	-0.23(-2.72%)
May 20, 2002	8.620	8.950	8.420	8.481	94,000	-0.20(-2.29%)
May 17, 2002	8.620	8.799	8.100	8.680	149,700	+0.28(+3.33%)
May 16, 2002	9.000	9.000	8.350	8.400	63,800	-0.36(-4.11%)
May 15, 2002	8.635	9.159	8.280	8.760	98,400	+0.04(+0.46%)
May 14, 2002	8.790	9.300	8.420	8.720	186,800	-0.15(-1.69%)
May 13, 2002	8.850	9.040	8.430	8.870	61,100	+0.36(+4.22%)
May 10, 2002	9.010	9.130	8.370	8.511	175,000	-0.45(-5.01%)
May 09, 2002	9.570	9.930	8.920	8.960	94,900	-0.83(-8.48%)
May 08, 2002	9.610	9.860	9.390	9.790	71,800	+0.27(+2.84%)
May 07, 2002	9.285	9.550	9.080	9.520	129,800	+0.42(+4.62%)
May 06, 2002	9.400	9.650	9.100	9.100	94,800	-0.20(-2.15%)
May 03, 2002	9.350	9.550	9.300	9.300	91,500	-0.22(-2.31%)
May 02, 2002	9.180	9.590	9.100	9.520	111,900	+0.19(+2.04%)

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

Arqule Inc (NQ: ARQL )

Historical Prices

Popular Pages