Exponent Inc (NQ: EXPO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	1.151	1.180	1.133	1.176	50,964	+0.01(+0.80%)
Dec 30, 2003	1.146	1.166	1.119	1.166	109,882	+0.05(+4.58%)
Dec 29, 2003	1.128	1.141	1.105	1.115	74,807	+0.01(+0.50%)
Dec 26, 2003	1.108	1.128	1.105	1.110	35,611	+0.00(+0.10%)
Dec 24, 2003	1.109	1.109	1.109	1.109	1,820	-0.01(-0.79%)
Dec 23, 2003	1.104	1.130	1.094	1.118	132,688	+0.02(+1.91%)
Dec 22, 2003	1.075	1.099	1.075	1.097	174,597	+0.01(+0.96%)
Dec 19, 2003	1.082	1.098	1.074	1.086	327,671	+0.00(+0.00%)
Dec 18, 2003	1.096	1.099	1.082	1.086	144,064	+0.00(+0.10%)
Dec 17, 2003	1.088	1.105	1.082	1.085	275,296	-0.01(-1.25%)
Dec 16, 2003	1.133	1.133	1.088	1.099	268,707	-0.04(-3.61%)
Dec 15, 2003	1.192	1.192	1.109	1.140	213,184	-0.03(-2.81%)
Dec 12, 2003	1.173	1.200	1.154	1.173	157,214	-0.02(-1.75%)
Dec 11, 2003	1.178	1.194	1.178	1.194	10,920	+0.00(+0.00%)
Dec 10, 2003	1.165	1.209	1.165	1.194	68,956	+0.02(+2.02%)
Dec 09, 2003	1.204	1.212	1.170	1.170	1,791,384	-0.04(-2.96%)
Dec 08, 2003	1.239	1.239	1.206	1.206	100,881	-0.04(-2.83%)
Dec 05, 2003	1.247	1.246	1.237	1.241	448,665	-0.01(-0.44%)
Dec 04, 2003	1.255	1.261	1.247	1.247	101,199	-0.01(-0.83%)
Dec 03, 2003	1.255	1.272	1.255	1.257	176,553	-0.01(-0.52%)
Dec 02, 2003	1.276	1.277	1.261	1.264	140,424	-0.02(-1.50%)
Dec 01, 2003	1.237	1.294	1.231	1.283	227,426	+0.03(+2.77%)
Nov 28, 2003	1.250	1.250	1.235	1.248	49,143	-0.01(-0.48%)
Nov 26, 2003	1.206	1.254	1.206	1.254	21,386	+0.02(+1.47%)
Nov 25, 2003	1.201	1.243	1.198	1.236	64,160	-0.01(-0.71%)
Nov 24, 2003	1.177	1.246	1.177	1.245	77,055	+0.04(+3.62%)
Nov 21, 2003	1.195	1.228	1.181	1.202	147,613	-0.01(-0.60%)
Nov 20, 2003	1.188	1.209	1.185	1.209	66,480	+0.03(+2.71%)
Nov 19, 2003	1.185	1.185	1.176	1.177	17,892	-0.03(-2.41%)
Nov 18, 2003	1.231	1.250	1.205	1.206	95,311	-0.04(-3.47%)
Nov 17, 2003	1.233	1.249	1.209	1.249	101,691	+0.04(+3.36%)
Nov 14, 2003	1.195	1.222	1.182	1.209	197,358	+0.01(+1.01%)
Nov 13, 2003	1.253	1.253	1.174	1.197	70,075	+0.01(+0.65%)
Nov 12, 2003	1.214	1.229	1.181	1.189	226,271	-0.03(-2.39%)
Nov 11, 2003	1.236	1.253	1.217	1.218	288,237	-0.02(-1.47%)
Nov 10, 2003	1.170	1.253	1.170	1.236	272,611	+0.05(+4.65%)
Nov 07, 2003	1.141	1.189	1.141	1.181	82,161	+0.04(+3.32%)
Nov 06, 2003	1.197	1.202	1.141	1.143	74,280	-0.05(-4.50%)
Nov 05, 2003	1.182	1.202	1.161	1.197	77,947	-0.00(-0.27%)
Nov 04, 2003	1.162	1.202	1.162	1.200	104,885	+0.04(+3.60%)
Nov 03, 2003	1.162	1.162	1.159	1.159	19,657	-0.00(-0.18%)
Oct 31, 2003	1.163	1.164	1.161	1.161	51,874	-0.00(-0.09%)
Oct 30, 2003	1.165	1.162	1.160	1.162	73,715	-0.00(-0.24%)
Oct 29, 2003	1.146	1.165	1.133	1.165	144,273	+0.03(+2.71%)
Oct 28, 2003	1.109	1.138	1.099	1.134	462,316	+0.02(+1.98%)
Oct 27, 2003	1.134	1.134	1.093	1.112	223,877	-0.01(-1.27%)
Oct 24, 2003	1.115	1.139	1.098	1.126	63,705	+0.00(+0.24%)
Oct 23, 2003	1.071	1.142	1.071	1.124	174,733	+0.01(+1.29%)
Oct 22, 2003	1.076	1.117	1.050	1.109	784,481	+0.02(+2.23%)
Oct 21, 2003	1.022	1.129	1.021	1.085	1,789,610	+0.17(+18.26%)
Oct 20, 2003	0.9247	0.9626	0.9175	0.9175	123,769	-0.02(-2.40%)
Oct 17, 2003	0.9465	0.9538	0.8983	0.9400	33,672	-0.00(-0.01%)
Oct 16, 2003	0.9538	0.9433	0.9367	0.9401	18,201	-0.01(-1.43%)
Oct 15, 2003	0.9494	0.9593	0.9093	0.9538	174,733	+0.00(+0.46%)
Oct 14, 2003	0.9488	0.9494	0.9389	0.9494	14,561	-0.00(-0.01%)
Oct 13, 2003	0.9422	0.9521	0.9417	0.9494	51,874	+0.01(+1.53%)
Oct 10, 2003	0.9373	0.9510	0.9203	0.9351	208,224	-0.01(-0.99%)
Oct 09, 2003	0.9484	0.9499	0.9362	0.9444	15,471	-0.01(-0.64%)
Oct 08, 2003	0.9582	0.9582	0.9395	0.9505	10,010	-0.01(-0.92%)
Oct 07, 2003	0.9620	0.9642	0.9593	0.9593	19,220	-0.00(-0.46%)
Oct 06, 2003	0.9615	0.9637	0.9345	0.9637	71,477	+0.00(+0.23%)
Oct 03, 2003	0.9697	0.9697	0.9258	0.9615	59,609	-0.01(-0.62%)
Oct 02, 2003	0.9499	0.9714	0.9499	0.9675	279,346	+0.01(+1.49%)

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.