Movado Group Inc (NY: MOV )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	3.898	3.931	3.859	3.920	131,590	+0.04(+0.92%)
May 29, 2003	3.886	3.900	3.825	3.885	141,262	-0.00(-0.04%)
May 28, 2003	3.914	3.919	3.861	3.886	45,133	-0.01(-0.31%)
May 27, 2003	3.878	3.898	3.857	3.898	31,066	+0.03(+0.79%)
May 23, 2003	3.847	3.873	3.847	3.868	9,378	+0.02(+0.53%)
May 22, 2003	3.842	3.856	3.839	3.847	21,687	-0.01(-0.31%)
May 21, 2003	3.823	3.864	3.823	3.859	34,289	+0.02(+0.49%)
May 20, 2003	3.839	3.862	3.830	3.840	25,204	-0.02(-0.62%)
May 19, 2003	3.941	3.941	3.864	3.864	59,494	-0.07(-1.69%)
May 16, 2003	3.912	3.948	3.907	3.931	120,454	+0.01(+0.30%)
May 15, 2003	3.822	3.934	3.816	3.919	35,462	+0.10(+2.54%)
May 14, 2003	3.770	3.854	3.762	3.822	47,478	+0.07(+1.82%)
May 13, 2003	3.699	3.782	3.695	3.753	38,099	+0.05(+1.24%)
May 12, 2003	3.673	3.711	3.673	3.707	38,979	+0.03(+0.93%)
May 09, 2003	3.646	3.673	3.642	3.673	8,206	+0.04(+0.98%)
May 08, 2003	3.625	3.646	3.610	3.637	22,273	+0.00(+0.09%)
May 07, 2003	3.641	3.685	3.634	3.634	54,219	-0.01(-0.19%)
May 06, 2003	3.555	3.656	3.555	3.641	36,341	+0.07(+1.91%)
May 05, 2003	3.571	3.586	3.566	3.572	37,513	+0.00(+0.05%)
May 02, 2003	3.554	3.632	3.554	3.571	35,169	+0.03(+0.72%)
May 01, 2003	3.497	3.569	3.482	3.545	18,463	+0.05(+1.37%)
Apr 30, 2003	3.412	3.497	3.412	3.497	28,135	+0.09(+2.50%)
Apr 29, 2003	3.344	3.421	3.344	3.412	23,739	+0.06(+1.78%)
Apr 28, 2003	3.412	3.412	3.325	3.352	24,032	-0.05(-1.45%)
Apr 25, 2003	3.439	3.441	3.395	3.402	16,998	-0.04(-1.29%)
Apr 24, 2003	3.445	3.470	3.433	3.446	43,375	+0.02(+0.50%)
Apr 23, 2003	3.410	3.429	3.386	3.429	13,774	+0.03(+0.80%)
Apr 22, 2003	3.352	3.404	3.352	3.402	20,808	+0.04(+1.27%)
Apr 21, 2003	3.318	3.359	3.286	3.359	84,698	+0.04(+1.29%)
Apr 17, 2003	3.303	3.318	3.298	3.317	12,016	+0.02(+0.46%)
Apr 16, 2003	3.284	3.318	3.276	3.301	38,099	+0.02(+0.52%)
Apr 15, 2003	3.216	3.284	3.209	3.284	143,900	+0.06(+2.01%)
Apr 14, 2003	3.180	3.240	3.115	3.219	43,961	+0.05(+1.56%)
Apr 11, 2003	3.233	3.238	3.170	3.170	52,167	-0.05(-1.43%)
Apr 10, 2003	3.284	3.291	3.216	3.216	21,101	-0.06(-1.77%)
Apr 09, 2003	3.282	3.293	3.270	3.274	61,545	-0.01(-0.26%)
Apr 08, 2003	3.330	3.335	3.224	3.282	134,814	-0.04(-1.13%)
Apr 07, 2003	3.288	3.322	3.257	3.320	46,892	+0.02(+0.46%)
Apr 04, 2003	3.267	3.310	3.259	3.305	56,856	+0.03(+0.83%)
Apr 03, 2003	3.310	3.328	3.276	3.277	19,636	-0.04(-1.18%)
Apr 02, 2003	3.235	3.320	3.235	3.317	29,014	+0.08(+2.59%)
Apr 01, 2003	3.241	3.262	3.228	3.233	26,962	-0.01(-0.26%)
Mar 31, 2003	3.207	3.260	3.173	3.241	29,307	+0.02(+0.53%)
Mar 28, 2003	3.199	3.224	3.197	3.224	89,681	+0.04(+1.12%)
Mar 27, 2003	3.148	3.190	3.115	3.189	28,721	+0.03(+0.97%)
Mar 26, 2003	3.173	3.173	3.114	3.158	35,755	-0.02(-0.75%)
Mar 25, 2003	3.197	3.199	3.173	3.182	63,597	-0.01(-0.27%)
Mar 24, 2003	3.180	3.207	3.180	3.190	44,547	-0.02(-0.74%)
Mar 21, 2003	3.252	3.255	3.156	3.214	69,752	-0.05(-1.52%)
Mar 20, 2003	3.207	3.265	3.207	3.264	47,478	+0.04(+1.27%)
Mar 19, 2003	3.240	3.240	3.156	3.223	27,549	+0.00(+0.00%)
Mar 18, 2003	3.265	3.282	3.190	3.223	23,739	-0.06(-1.82%)
Mar 17, 2003	3.190	3.282	3.139	3.282	71,510	+0.07(+2.07%)
Mar 14, 2003	3.148	3.264	3.148	3.216	21,980	+0.05(+1.62%)
Mar 13, 2003	3.190	3.207	3.163	3.165	93,784	+0.11(+3.52%)
Mar 12, 2003	3.073	3.074	3.028	3.057	16,119	-0.02(-0.67%)
Mar 11, 2003	3.071	3.079	3.071	3.078	2,930	+0.02(+0.50%)
Mar 10, 2003	3.037	3.062	3.023	3.062	18,463	+0.01(+0.28%)
Mar 07, 2003	3.045	3.073	3.045	3.054	21,101	+0.01(+0.28%)
Mar 06, 2003	3.131	3.131	3.032	3.045	96,714	-0.10(-3.15%)
Mar 05, 2003	3.153	3.156	3.120	3.144	26,083	+0.02(+0.60%)
Mar 04, 2003	3.259	3.259	3.107	3.125	36,341	-0.15(-4.53%)
Mar 03, 2003	3.335	3.340	3.272	3.274	16,705	-0.05(-1.59%)
Feb 28, 2003	3.363	3.393	3.284	3.327	29,600	-0.03(-1.02%)
Feb 27, 2003	3.323	3.361	3.284	3.361	50,702	+0.04(+1.08%)
Feb 26, 2003	3.310	3.325	3.293	3.325	7,326	-0.00(-0.10%)
Feb 25, 2003	3.395	3.395	3.318	3.328	21,687	-0.06(-1.71%)
Feb 24, 2003	3.361	3.441	3.361	3.386	59,201	-0.01(-0.15%)
Feb 21, 2003	3.378	3.412	3.378	3.392	20,808	+0.01(+0.40%)
Feb 20, 2003	3.369	3.395	3.369	3.378	75,613	-0.01(-0.25%)
Feb 19, 2003	3.378	3.450	3.339	3.386	76,199	+0.02(+0.51%)
Feb 18, 2003	3.250	3.369	3.250	3.369	48,650	+0.14(+4.22%)
Feb 14, 2003	3.192	3.247	3.182	3.233	30,772	+0.05(+1.55%)
Feb 13, 2003	3.156	3.183	3.120	3.183	128,367	+0.04(+1.14%)
Feb 12, 2003	3.139	3.161	3.139	3.148	13,481	+0.02(+0.54%)
Feb 11, 2003	3.079	3.151	3.079	3.131	32,824	+0.05(+1.66%)
Feb 10, 2003	3.004	3.079	2.991	3.079	27,549	+0.08(+2.50%)
Feb 07, 2003	3.086	3.105	3.004	3.004	31,945	-0.06(-2.11%)
Feb 06, 2003	3.131	3.132	3.069	3.069	19,342	-0.07(-2.18%)
Feb 05, 2003	3.139	3.160	3.112	3.137	66,235	-0.03(-0.81%)
Feb 04, 2003	3.131	3.163	3.117	3.163	12,602	+0.02(+0.60%)
Feb 03, 2003	3.122	3.156	3.105	3.144	11,429	+0.02(+0.49%)
Jan 31, 2003	3.025	3.137	3.025	3.129	19,929	+0.12(+3.85%)
Jan 30, 2003	3.139	3.139	3.013	3.013	644,766	-0.14(-4.39%)
Jan 29, 2003	3.100	3.151	3.100	3.151	13,188	+0.05(+1.65%)
Jan 28, 2003	3.011	3.105	3.011	3.100	46,599	+0.09(+2.95%)
Jan 27, 2003	3.122	3.122	2.951	3.011	104,041	-0.12(-3.81%)
Jan 24, 2003	3.207	3.207	3.131	3.131	24,325	-0.08(-2.60%)
Jan 23, 2003	3.201	3.236	3.156	3.214	43,668	+0.01(+0.37%)
Jan 22, 2003	3.199	3.204	3.173	3.202	48,064	-0.01(-0.16%)
Jan 21, 2003	3.192	3.212	3.122	3.207	152,399	+0.02(+0.48%)
Jan 17, 2003	3.276	3.276	3.192	3.192	113,420	-0.10(-2.91%)
Jan 16, 2003	3.282	3.301	3.269	3.288	78,544	-0.01(-0.16%)
Jan 15, 2003	3.325	3.325	3.277	3.293	38,392	-0.04(-1.18%)
Jan 14, 2003	3.276	3.335	3.276	3.332	12,602	+0.04(+1.35%)
Jan 13, 2003	3.267	3.288	3.240	3.288	33,703	+0.02(+0.68%)
Jan 10, 2003	3.347	3.381	3.265	3.265	48,943	-0.12(-3.67%)
Jan 09, 2003	3.241	3.397	3.241	3.390	47,771	+0.16(+5.08%)
Jan 08, 2003	3.216	3.252	3.199	3.226	20,515	+0.02(+0.59%)
Jan 07, 2003	3.216	3.255	3.190	3.207	56,563	-0.00(-0.11%)
Jan 06, 2003	3.216	3.223	3.201	3.211	25,790	+0.00(+0.00%)
Jan 03, 2003	3.228	3.230	3.209	3.211	48,650	-0.02(-0.53%)
Jan 02, 2003	3.252	3.335	3.226	3.228	45,426	+0.02(+0.58%)
Dec 31, 2002	3.241	3.245	3.207	3.209	54,512	-0.00(-0.05%)
Dec 30, 2002	3.224	3.224	3.199	3.211	92,611	-0.01(-0.42%)
Dec 27, 2002	3.259	3.259	3.197	3.224	21,101	-0.05(-1.46%)
Dec 26, 2002	3.250	3.274	3.182	3.272	23,446	+0.01(+0.37%)
Dec 24, 2002	3.207	3.260	3.202	3.260	24,618	+0.04(+1.27%)
Dec 23, 2002	3.245	3.250	3.183	3.219	121,919	-0.04(-1.15%)
Dec 20, 2002	3.267	3.267	3.182	3.257	87,922	+0.01(+0.37%)
Dec 19, 2002	3.233	3.250	3.195	3.245	652,679	+0.03(+0.85%)
Dec 18, 2002	3.219	3.223	3.214	3.218	78,251	-0.00(-0.05%)
Dec 17, 2002	3.267	3.276	3.218	3.219	42,202	-0.06(-1.72%)
Dec 16, 2002	3.233	3.276	3.207	3.276	55,684	+0.05(+1.53%)
Dec 13, 2002	3.207	3.259	3.207	3.226	37,513	+0.01(+0.32%)
Dec 12, 2002	3.233	3.260	3.207	3.216	50,115	-0.01(-0.37%)
Dec 11, 2002	3.216	3.233	3.209	3.228	50,115	+0.03(+0.80%)
Dec 10, 2002	3.131	3.202	3.131	3.202	46,012	+0.06(+1.96%)
Dec 09, 2002	3.088	3.143	3.088	3.141	71,510	+0.03(+1.10%)
Dec 06, 2002	3.071	3.122	3.071	3.107	82,354	+0.02(+0.61%)
Dec 05, 2002	3.091	3.103	3.081	3.088	9,378	-0.01(-0.28%)
Dec 04, 2002	3.088	3.112	3.074	3.096	101,111	+0.01(+0.22%)
Dec 03, 2002	3.096	3.241	3.088	3.090	179,069	+0.04(+1.17%)
Dec 02, 2002	3.045	3.233	3.045	3.054	171,156	+0.02(+0.56%)
Nov 29, 2002	3.006	3.037	3.006	3.037	123,384	+0.03(+1.14%)
Nov 27, 2002	2.943	3.003	2.943	3.003	186,982	+0.06(+2.03%)
Nov 26, 2002	2.951	2.977	2.928	2.943	143,020	+0.00(+0.00%)
Nov 25, 2002	2.917	2.950	2.917	2.943	126,901	+0.04(+1.35%)
Nov 22, 2002	2.943	2.994	2.895	2.904	252,045	-0.05(-1.79%)
Nov 21, 2002	2.960	2.974	2.934	2.957	32,531	-0.00(-0.12%)
Nov 20, 2002	2.841	2.960	2.830	2.960	93,784	+0.14(+4.83%)
Nov 19, 2002	2.900	2.936	2.764	2.824	66,528	-0.08(-2.65%)
Nov 18, 2002	2.905	2.911	2.875	2.900	80,009	-0.01(-0.41%)
Nov 15, 2002	2.938	2.938	2.912	2.912	25,790	-0.02(-0.76%)
Nov 14, 2002	2.936	2.941	2.900	2.934	274,025	+0.00(+0.00%)
Nov 13, 2002	2.909	2.951	2.909	2.934	180,241	+0.02(+0.70%)
Nov 12, 2002	2.866	2.924	2.866	2.914	41,323	+0.05(+1.67%)
Nov 11, 2002	2.895	2.895	2.849	2.866	29,014	-0.03(-1.18%)
Nov 08, 2002	2.914	2.914	2.866	2.900	8,499	-0.01(-0.23%)
Nov 07, 2002	2.917	2.917	2.899	2.907	7,619	-0.03(-0.99%)
Nov 06, 2002	2.926	2.967	2.919	2.936	110,489	+0.01(+0.47%)
Nov 05, 2002	2.941	2.941	2.900	2.922	90,267	-0.02(-0.70%)
Nov 04, 2002	2.951	2.960	2.929	2.943	31,359	-0.03(-0.86%)
Nov 01, 2002	2.917	2.972	2.914	2.969	25,497	+0.06(+1.99%)
Oct 31, 2002	2.934	2.951	2.909	2.911	19,049	-0.01(-0.47%)
Oct 30, 2002	2.974	2.974	2.909	2.924	36,048	-0.05(-1.66%)
Oct 29, 2002	2.917	2.974	2.912	2.974	11,429	+0.04(+1.28%)
Oct 28, 2002	2.936	2.969	2.934	2.936	9,671	+0.00(+0.06%)
Oct 25, 2002	2.764	2.934	2.764	2.934	18,170	+0.19(+6.83%)
Oct 24, 2002	2.747	2.810	2.736	2.747	104,921	+0.00(+0.00%)
Oct 23, 2002	2.680	2.747	2.675	2.747	114,592	+0.07(+2.55%)
Oct 22, 2002	2.568	2.713	2.568	2.678	42,202	+0.10(+3.97%)
Oct 21, 2002	2.571	2.593	2.571	2.576	10,257	+0.01(+0.33%)
Oct 18, 2002	2.566	2.590	2.566	2.568	8,792	+0.00(+0.00%)
Oct 17, 2002	2.542	2.559	2.537	2.568	19,929	+0.06(+2.31%)
Oct 16, 2002	2.533	2.540	2.508	2.510	55,977	-0.04(-1.61%)
Oct 15, 2002	2.533	2.568	2.516	2.551	135,694	+0.00(+0.00%)
Oct 14, 2002	2.576	2.590	2.551	2.551	1,172,302	-0.03(-0.99%)
Oct 11, 2002	2.542	2.576	2.542	2.576	24,325	+0.03(+1.07%)
Oct 10, 2002	2.499	2.551	2.491	2.549	30,186	+0.03(+1.29%)
Oct 09, 2002	2.602	2.620	2.516	2.516	31,359	-0.12(-4.53%)
Oct 08, 2002	2.677	2.677	2.620	2.636	18,463	-0.05(-1.84%)
Oct 07, 2002	2.718	2.718	2.678	2.685	32,824	-0.04(-1.63%)
Oct 04, 2002	2.743	2.772	2.704	2.730	30,772	+0.00(+0.13%)
Oct 03, 2002	2.719	2.759	2.704	2.726	77,958	+0.01(+0.50%)
Oct 02, 2002	2.789	2.803	2.713	2.713	31,652	-0.07(-2.39%)
Oct 01, 2002	2.779	2.789	2.730	2.779	177,310	+0.01(+0.25%)
Sep 30, 2002	2.769	2.781	2.740	2.772	10,257	+0.03(+0.93%)
Sep 27, 2002	2.764	2.786	2.721	2.747	35,755	+0.00(+0.06%)
Sep 26, 2002	2.781	2.798	2.745	2.745	48,064	-0.03(-1.17%)
Sep 25, 2002	2.771	2.791	2.760	2.777	58,615	+0.01(+0.25%)
Sep 24, 2002	2.798	2.801	2.721	2.771	143,900	-0.04(-1.52%)
Sep 23, 2002	2.815	2.849	2.798	2.813	61,838	-0.04(-1.43%)
Sep 20, 2002	2.858	2.887	2.824	2.854	66,235	-0.00(-0.12%)
Sep 19, 2002	2.905	2.922	2.858	2.858	67,700	-0.05(-1.82%)
Sep 18, 2002	2.934	2.934	2.882	2.911	51,288	-0.03(-0.93%)
Sep 17, 2002	2.977	2.979	2.934	2.938	97,301	-0.04(-1.32%)
Sep 16, 2002	2.928	2.986	2.904	2.977	46,012	+0.04(+1.51%)
Sep 13, 2002	2.936	2.936	2.890	2.933	18,170	-0.01(-0.35%)
Sep 12, 2002	2.934	3.001	2.917	2.943	46,012	+0.02(+0.64%)
Sep 11, 2002	2.943	2.943	2.907	2.924	34,582	-0.02(-0.64%)
Sep 10, 2002	2.977	2.977	2.893	2.943	102,283	-0.04(-1.37%)
Sep 09, 2002	2.987	3.009	2.951	2.984	143,314	-0.05(-1.52%)
Sep 06, 2002	3.088	3.137	2.987	3.030	96,128	-0.04(-1.33%)
Sep 05, 2002	3.189	3.190	3.037	3.071	136,866	-0.06(-2.07%)
Sep 04, 2002	3.105	3.146	3.088	3.136	19,342	+0.06(+1.88%)
Sep 03, 2002	3.139	3.146	3.078	3.078	19,342	-0.03(-0.93%)
Aug 30, 2002	3.173	3.173	3.107	3.107	43,082	-0.07(-2.31%)
Aug 29, 2002	3.139	3.180	3.054	3.180	49,529	+0.06(+1.86%)
Aug 28, 2002	3.148	3.182	3.122	3.122	38,979	-0.04(-1.35%)
Aug 27, 2002	3.224	3.235	3.165	3.165	44,547	-0.08(-2.57%)
Aug 26, 2002	3.259	3.279	3.241	3.248	30,479	+0.02(+0.74%)
Aug 23, 2002	3.305	3.317	3.199	3.224	89,388	-0.09(-2.78%)
Aug 22, 2002	3.310	3.327	3.294	3.317	32,238	-0.01(-0.26%)
Aug 21, 2002	3.344	3.361	3.276	3.325	97,594	+0.01(+0.26%)
Aug 20, 2002	3.327	3.352	3.301	3.317	16,705	+0.13(+3.96%)
Aug 16, 2002	3.240	3.240	3.153	3.190	74,441	-0.05(-1.53%)
Aug 15, 2002	3.259	3.259	3.197	3.240	49,236	-0.02(-0.47%)
Aug 14, 2002	3.241	3.303	3.238	3.255	48,943	+0.04(+1.22%)
Aug 13, 2002	3.344	3.344	3.216	3.216	57,442	-0.10(-2.89%)
Aug 12, 2002	3.259	3.311	3.233	3.311	7,913	-0.01(-0.36%)
Aug 07, 2002	3.344	3.395	3.293	3.323	41,909	+0.00(+0.00%)
Aug 06, 2002	3.250	3.327	3.250	3.323	24,325	+0.06(+1.78%)
Aug 05, 2002	3.310	3.325	3.241	3.265	11,723	-0.02(-0.57%)
Aug 02, 2002	3.404	3.409	3.284	3.284	69,458	-0.13(-3.70%)
Aug 01, 2002	3.438	3.443	3.361	3.410	52,753	+0.00(+0.00%)
Jul 31, 2002	3.438	3.455	3.359	3.410	65,355	+0.00(+0.05%)
Jul 30, 2002	3.412	3.431	3.357	3.409	37,513	-0.00(-0.05%)
Jul 29, 2002	3.259	3.410	3.259	3.410	116,937	+0.19(+5.77%)
Jul 26, 2002	3.224	3.299	3.054	3.224	47,478	+0.04(+1.34%)
Jul 25, 2002	3.088	3.192	3.047	3.182	42,495	+0.09(+3.04%)
Jul 24, 2002	3.088	3.088	3.037	3.088	76,199	-0.04(-1.36%)
Jul 23, 2002	3.276	3.277	3.098	3.131	35,755	-0.16(-4.97%)
Jul 22, 2002	3.369	3.380	3.199	3.294	70,631	-0.12(-3.40%)
Jul 19, 2002	3.549	3.549	3.395	3.410	62,718	-0.20(-5.44%)
Jul 17, 2002	3.706	3.726	3.540	3.607	39,858	-0.23(-6.04%)
Jul 12, 2002	3.752	3.932	3.712	3.839	88,801	+0.09(+2.32%)
Jul 11, 2002	3.787	3.787	3.514	3.752	96,128	-0.06(-1.61%)
Jul 10, 2002	3.924	3.926	3.753	3.813	67,993	-0.13(-3.25%)
Jul 09, 2002	3.984	3.984	3.941	3.941	40,737	-0.04(-1.07%)
Jul 08, 2002	4.112	4.112	3.984	3.984	44,254	-0.13(-3.11%)
Jul 05, 2002	4.009	4.112	3.975	4.112	43,082	+0.10(+2.47%)
Jul 04, 2002	3.992	4.013	3.958	4.013	39,272	+0.00(+0.00%)
Jul 03, 2002	3.992	4.013	3.958	4.013	39,272	+0.00(+0.00%)
Jul 02, 2002	4.077	4.095	3.949	4.013	21,101	-0.08(-2.00%)
Jul 01, 2002	4.163	4.164	4.077	4.095	221,272	-0.20(-4.57%)
Jun 28, 2002	3.755	4.291	3.746	4.291	296,299	+0.51(+13.44%)
Jun 27, 2002	3.835	3.835	3.719	3.782	104,921	-0.05(-1.34%)
Jun 26, 2002	3.753	3.847	3.753	3.833	68,286	+0.04(+0.99%)
Jun 25, 2002	3.719	3.804	3.717	3.796	50,995	+0.05(+1.37%)
Jun 21, 2002	3.750	3.752	3.651	3.745	80,302	+0.05(+1.39%)
Jun 20, 2002	3.617	3.735	3.574	3.694	30,772	+0.07(+1.88%)
Jun 19, 2002	3.630	3.750	3.600	3.625	68,872	-0.01(-0.14%)
Jun 18, 2002	3.613	3.728	3.598	3.630	89,974	+0.01(+0.38%)
Jun 17, 2002	3.617	3.617	3.591	3.617	31,945	+0.00(+0.00%)
Jun 14, 2002	3.480	3.625	3.455	3.617	73,855	+0.06(+1.68%)
Jun 12, 2002	3.566	3.566	3.499	3.557	27,842	+0.01(+0.24%)
Jun 11, 2002	3.506	3.617	3.503	3.549	36,048	+0.02(+0.48%)
Jun 10, 2002	3.506	3.566	3.506	3.532	21,394	+0.04(+1.22%)
Jun 07, 2002	3.489	3.489	3.446	3.489	21,980	+0.01(+0.39%)
Jun 06, 2002	3.472	3.475	3.429	3.475	169,397	-0.04(-1.12%)

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.