Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Halliburton Co (NY: HAL )

33.82 +0.34 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.925 6.012 5.846 5.998 16,130,867 +0.07(+1.23%)
Mar 30, 2004 5.741 5.957 5.724 5.925 11,108,575 +0.16(+2.84%)
Mar 29, 2004 5.734 5.822 5.702 5.761 10,958,856 +0.05(+0.79%)
Mar 26, 2004 5.605 5.783 5.605 5.716 11,609,917 +0.14(+2.44%)
Mar 25, 2004 5.597 5.625 5.548 5.580 13,663,420 +0.00(+0.07%)
Mar 24, 2004 5.651 5.716 5.548 5.576 10,025,330 -0.12(-2.05%)
Mar 23, 2004 5.767 5.793 5.597 5.692 10,011,904 -0.05(-0.86%)
Mar 22, 2004 5.809 5.816 5.724 5.741 7,890,508 -0.08(-1.32%)
Mar 19, 2004 5.957 5.980 5.789 5.818 11,272,733 -0.17(-2.77%)
Mar 18, 2004 5.921 6.040 5.888 5.984 8,485,077 +0.02(+0.40%)
Mar 17, 2004 5.795 6.000 5.775 5.961 14,090,284 +0.26(+4.64%)
Mar 16, 2004 5.759 5.765 5.674 5.696 8,478,997 -0.06(-1.10%)
Mar 15, 2004 5.765 5.818 5.745 5.759 12,809,441 -0.00(-0.07%)
Mar 12, 2004 5.696 5.846 5.684 5.763 25,285,498 +0.19(+3.40%)
Mar 11, 2004 5.590 5.793 5.449 5.574 45,672,076 -0.34(-5.77%)
Mar 10, 2004 6.026 6.103 5.874 5.915 15,301,460 -0.14(-2.38%)
Mar 09, 2004 5.921 6.118 5.911 6.059 26,458,168 -0.18(-2.88%)
Mar 08, 2004 6.268 6.314 6.219 6.239 7,930,281 +0.02(+0.32%)
Mar 05, 2004 6.231 6.312 6.193 6.219 9,771,999 -0.01(-0.19%)
Mar 04, 2004 6.227 6.265 6.207 6.231 7,625,777 +0.01(+0.22%)
Mar 03, 2004 6.298 6.298 6.203 6.217 9,998,731 -0.08(-1.25%)
Mar 02, 2004 6.420 6.454 6.292 6.296 11,214,974 -0.12(-1.88%)
Mar 01, 2004 6.316 6.432 6.316 6.417 9,518,668 +0.11(+1.72%)
Feb 27, 2004 6.263 6.340 6.249 6.308 7,874,295 +0.05(+0.72%)
Feb 26, 2004 6.144 6.276 6.113 6.263 7,430,965 +0.12(+1.89%)
Feb 25, 2004 6.118 6.211 6.099 6.146 8,891,927 +0.02(+0.32%)
Feb 24, 2004 6.113 6.132 5.970 6.126 11,559,251 +0.00(+0.06%)
Feb 23, 2004 6.118 6.144 6.071 6.122 4,899,933 +0.02(+0.36%)
Feb 20, 2004 6.203 6.203 6.051 6.101 9,166,538 -0.05(-0.87%)
Feb 19, 2004 6.128 6.229 6.085 6.154 11,698,330 +0.05(+0.74%)
Feb 18, 2004 6.266 6.290 6.105 6.109 6,999,035 -0.17(-2.64%)
Feb 17, 2004 6.241 6.290 6.182 6.274 6,496,173 +0.03(+0.47%)
Feb 13, 2004 6.217 6.268 6.182 6.245 10,628,259 +0.00(+0.03%)
Feb 12, 2004 6.099 6.255 6.099 6.243 11,982,314 +0.12(+1.90%)
Feb 11, 2004 6.051 6.160 6.051 6.126 15,472,712 +0.13(+2.24%)
Feb 10, 2004 5.925 6.073 5.923 5.992 11,090,335 +0.07(+1.10%)
Feb 09, 2004 5.872 5.953 5.854 5.927 8,282,158 +0.07(+1.28%)
Feb 06, 2004 5.763 5.852 5.747 5.852 5,434,461 +0.05(+0.85%)
Feb 05, 2004 5.943 5.961 5.728 5.803 12,152,553 -0.14(-2.33%)
Feb 04, 2004 5.957 5.998 5.927 5.941 9,432,029 -0.02(-0.33%)
Feb 03, 2004 5.990 6.051 5.901 5.961 10,845,870 -0.06(-0.95%)
Feb 02, 2004 6.018 6.040 5.870 6.018 11,072,348 +0.07(+1.13%)
Jan 30, 2004 6.016 6.055 5.909 5.951 9,260,017 -0.02(-0.26%)
Jan 29, 2004 5.951 5.970 5.678 5.966 21,650,194 +0.16(+2.79%)
Jan 28, 2004 5.738 5.856 5.688 5.805 13,879,259 +0.06(+1.00%)
Jan 27, 2004 5.755 5.820 5.670 5.747 8,594,262 -0.03(-0.55%)
Jan 26, 2004 5.708 5.783 5.639 5.779 14,198,456 +0.07(+1.24%)
Jan 23, 2004 5.586 5.747 5.526 5.708 20,603,684 +0.14(+2.44%)
Jan 22, 2004 5.625 5.659 5.507 5.572 7,043,875 -0.05(-0.91%)
Jan 21, 2004 5.595 5.651 5.558 5.623 9,806,706 +0.02(+0.32%)
Jan 20, 2004 5.485 5.643 5.485 5.605 11,436,385 +0.18(+3.31%)
Jan 16, 2004 5.325 5.430 5.291 5.426 9,365,909 +0.13(+2.38%)
Jan 15, 2004 5.416 5.473 5.299 5.299 8,133,959 -0.11(-1.97%)
Jan 14, 2004 5.511 5.516 5.368 5.406 8,305,464 -0.12(-2.11%)
Jan 13, 2004 5.562 5.595 5.497 5.522 10,189,742 -0.01(-0.25%)
Jan 12, 2004 5.526 5.562 5.479 5.536 8,936,766 +0.01(+0.18%)
Jan 09, 2004 5.311 5.595 5.286 5.526 25,308,804 +0.20(+3.78%)
Jan 08, 2004 5.226 5.327 5.211 5.325 8,070,373 +0.09(+1.70%)
Jan 07, 2004 5.230 5.254 5.205 5.236 9,136,644 -0.06(-1.19%)
Jan 06, 2004 5.195 5.307 5.187 5.299 13,749,300 +0.14(+2.79%)
Jan 05, 2004 5.128 5.179 5.092 5.155 13,148,905 +0.02(+0.35%)
Jan 02, 2004 5.136 5.189 5.112 5.138 4,103,966 +0.01(+0.12%)
Dec 31, 2003 5.136 5.169 5.084 5.132 6,051,830 -0.04(-0.84%)
Dec 30, 2003 5.185 5.248 5.159 5.175 7,387,645 +0.01(+0.19%)
Dec 29, 2003 5.179 5.270 5.151 5.165 8,705,475 -0.01(-0.27%)
Dec 26, 2003 5.197 5.220 5.155 5.179 1,968,637 +0.01(+0.11%)
Dec 24, 2003 5.159 5.197 5.116 5.173 3,981,607 +0.04(+0.77%)
Dec 23, 2003 5.256 5.260 5.124 5.134 11,567,104 -0.19(-3.63%)
Dec 22, 2003 5.260 5.327 5.189 5.327 9,524,495 +0.04(+0.71%)
Dec 19, 2003 5.355 5.355 5.234 5.290 16,073,614 -0.06(-1.18%)
Dec 18, 2003 5.076 5.368 5.063 5.353 23,612,752 +0.30(+5.94%)
Dec 17, 2003 4.875 5.070 4.875 5.053 11,861,475 +0.09(+1.83%)
Dec 16, 2003 4.849 4.990 4.845 4.962 9,908,038 +0.09(+1.95%)
Dec 15, 2003 5.025 5.033 4.847 4.867 10,428,887 -0.16(-3.14%)
Dec 12, 2003 4.873 5.053 4.865 5.025 17,273,390 +0.15(+3.12%)
Dec 11, 2003 4.934 4.950 4.857 4.873 9,583,774 -0.06(-1.24%)
Dec 10, 2003 4.776 4.934 4.776 4.934 9,825,452 +0.09(+1.83%)
Dec 09, 2003 4.863 4.865 4.792 4.845 6,376,600 -0.02(-0.37%)
Dec 08, 2003 4.820 4.863 4.806 4.863 7,374,979 +0.05(+0.98%)
Dec 05, 2003 4.658 4.774 4.630 4.816 9,644,320 +0.17(+3.61%)
Dec 04, 2003 4.599 4.701 4.583 4.648 12,417,537 +0.05(+0.99%)
Dec 03, 2003 4.638 4.670 4.603 4.603 4,717,787 -0.04(-0.93%)
Dec 02, 2003 4.611 4.654 4.603 4.646 5,521,354 +0.03(+0.64%)
Dec 01, 2003 4.628 4.666 4.603 4.616 4,975,425 +0.01(+0.17%)
Nov 28, 2003 4.599 4.624 4.571 4.609 1,461,721 -0.01(-0.26%)
Nov 26, 2003 4.589 4.628 4.549 4.620 4,266,858 +0.03(+0.69%)
Nov 25, 2003 4.571 4.644 4.571 4.589 4,707,654 +0.00(+0.09%)
Nov 24, 2003 4.569 4.597 4.528 4.585 5,252,316 +0.02(+0.35%)
Nov 21, 2003 4.613 4.591 4.502 4.569 7,622,230 -0.04(-0.94%)
Nov 20, 2003 4.591 4.620 4.575 4.613 8,349,797 -0.01(-0.26%)
Nov 19, 2003 4.672 4.684 4.593 4.624 5,616,353 -0.05(-1.01%)
Nov 18, 2003 4.697 4.717 4.599 4.672 6,008,003 -0.01(-0.13%)
Nov 17, 2003 4.690 4.737 4.388 4.678 5,537,061 -0.10(-2.11%)
Nov 14, 2003 4.737 4.806 4.723 4.778 5,158,837 +0.01(+0.17%)
Nov 13, 2003 4.727 4.792 4.725 4.770 8,274,051 +0.05(+1.05%)
Nov 12, 2003 4.697 4.733 4.672 4.721 4,770,227 +0.02(+0.38%)
Nov 11, 2003 4.707 4.717 4.674 4.703 4,140,699 -0.01(-0.17%)
Nov 10, 2003 4.778 4.786 4.709 4.711 4,605,055 -0.07(-1.40%)
Nov 07, 2003 4.861 4.871 4.759 4.778 12,327,858 +0.02(+0.46%)
Nov 06, 2003 4.737 4.772 4.686 4.757 9,406,442 -0.05(-1.03%)
Nov 05, 2003 4.670 4.836 4.701 4.806 9,865,985 +0.09(+1.93%)
Nov 04, 2003 4.670 4.729 4.628 4.715 7,404,084 +0.03(+0.63%)
Nov 03, 2003 4.713 4.774 4.660 4.686 5,105,131 -0.03(-0.59%)
Oct 31, 2003 4.620 4.761 4.686 4.713 9,203,017 +0.09(+2.01%)
Oct 30, 2003 4.642 4.682 4.569 4.620 8,362,211 -0.02(-0.47%)
Oct 29, 2003 4.753 4.830 4.628 4.642 11,273,747 -0.11(-2.33%)
Oct 28, 2003 4.780 4.794 4.763 4.753 9,882,198 -0.05(-1.07%)
Oct 27, 2003 4.717 4.804 4.717 4.804 9,414,296 +0.07(+1.50%)
Oct 24, 2003 4.711 4.737 4.670 4.733 6,991,942 -0.01(-0.29%)
Oct 23, 2003 4.727 4.747 4.638 4.747 10,983,176 +0.02(+0.42%)
Oct 22, 2003 4.802 4.802 4.676 4.727 8,574,249 -0.08(-1.56%)
Oct 21, 2003 4.697 4.818 4.697 4.802 9,009,979 +0.08(+1.63%)
Oct 20, 2003 4.759 4.768 4.727 4.725 8,295,585 -0.03(-0.71%)
Oct 17, 2003 4.796 4.796 4.715 4.759 9,312,456 -0.04(-0.74%)
Oct 16, 2003 4.765 4.822 4.743 4.794 10,996,602 +0.05(+1.08%)
Oct 15, 2003 4.792 4.816 4.662 4.743 16,484,517 -0.07(-1.44%)
Oct 14, 2003 4.766 4.812 4.703 4.812 10,357,954 +0.01(+0.12%)
Oct 13, 2003 4.885 4.899 4.800 4.806 6,519,986 -0.08(-1.62%)
Oct 10, 2003 4.840 4.932 4.834 4.885 15,548,458 -0.00(-0.04%)
Oct 09, 2003 4.986 4.924 4.832 4.887 17,292,138 -0.10(-1.98%)
Oct 08, 2003 5.003 5.066 4.954 4.986 9,366,416 -0.06(-1.10%)
Oct 07, 2003 4.968 5.051 4.930 5.041 6,916,956 +0.07(+1.47%)
Oct 06, 2003 4.976 5.011 4.960 4.968 6,834,877 -0.04(-0.87%)
Oct 03, 2003 5.001 5.053 4.956 5.011 7,975,880 +0.03(+0.63%)
Oct 02, 2003 4.915 4.980 4.887 4.980 8,232,252 +0.06(+1.12%)
Oct 01, 2003 4.579 4.922 4.579 4.924 9,276,990 +0.14(+2.89%)
Sep 30, 2003 4.847 4.891 4.776 4.786 10,703,245 -0.06(-1.26%)
Sep 29, 2003 4.763 4.863 4.747 4.847 5,886,658 +0.10(+2.21%)
Sep 26, 2003 4.885 4.905 4.737 4.743 7,082,128 -0.14(-2.79%)
Sep 25, 2003 4.946 4.950 4.879 4.879 5,677,913 -0.06(-1.16%)
Sep 24, 2003 4.911 5.112 4.934 4.936 9,234,684 +0.03(+0.52%)
Sep 23, 2003 4.841 4.920 4.859 4.911 5,446,875 +0.07(+1.43%)
Sep 22, 2003 4.810 4.901 4.820 4.841 7,650,857 +0.03(+0.66%)
Sep 19, 2003 4.796 4.826 4.745 4.810 8,071,893 +0.02(+0.33%)
Sep 18, 2003 4.751 4.814 4.701 4.794 9,823,932 +0.03(+0.66%)
Sep 17, 2003 4.840 4.836 4.731 4.763 9,455,082 -0.08(-1.59%)
Sep 16, 2003 4.739 4.841 4.753 4.840 8,541,063 +0.10(+2.12%)
Sep 15, 2003 4.774 4.786 4.727 4.739 4,984,039 -0.05(-0.95%)
Sep 12, 2003 4.753 4.786 4.721 4.784 5,780,259 +0.06(+1.21%)
Sep 11, 2003 4.812 4.836 4.711 4.727 7,222,980 -0.08(-1.56%)
Sep 10, 2003 4.840 4.847 4.772 4.802 8,856,207 -0.04(-0.77%)
Sep 09, 2003 4.938 4.938 4.830 4.840 10,525,913 -0.10(-2.00%)
Sep 08, 2003 4.954 4.954 4.871 4.938 9,158,431 +0.10(+2.12%)
Sep 05, 2003 4.794 4.838 4.766 4.836 6,638,038 +0.04(+0.86%)
Sep 04, 2003 4.853 4.871 4.737 4.794 8,395,904 -0.06(-1.26%)
Sep 03, 2003 4.836 4.934 4.766 4.855 12,369,911 +0.02(+0.41%)
Sep 02, 2003 4.747 4.836 4.668 4.836 9,425,442 +0.06(+1.32%)
Aug 29, 2003 4.745 4.774 4.691 4.772 8,389,317 +0.03(+0.58%)
Aug 28, 2003 4.688 4.751 4.579 4.745 11,690,223 +0.18(+3.89%)
Aug 27, 2003 4.595 4.646 4.559 4.567 5,838,525 -0.03(-0.69%)
Aug 26, 2003 4.540 4.618 4.463 4.599 4,760,347 +0.03(+0.65%)
Aug 25, 2003 4.599 4.676 4.551 4.569 4,938,692 -0.03(-0.64%)
Aug 22, 2003 4.695 4.713 4.587 4.599 5,086,638 -0.10(-2.22%)
Aug 21, 2003 4.707 4.731 4.630 4.703 6,613,212 +0.02(+0.42%)
Aug 20, 2003 4.599 4.711 4.579 4.684 8,491,410 +0.08(+1.85%)
Aug 19, 2003 4.666 4.672 4.593 4.599 5,962,657 -0.03(-0.60%)
Aug 18, 2003 4.670 4.678 4.599 4.626 5,707,299 +0.01(+0.13%)
Aug 15, 2003 4.599 4.648 4.559 4.620 6,125,802 +0.05(+0.99%)
Aug 14, 2003 4.569 4.615 4.506 4.575 10,639,659 +0.02(+0.48%)
Aug 13, 2003 4.605 4.605 4.486 4.553 11,482,238 -0.05(-1.11%)
Aug 12, 2003 4.618 4.662 4.551 4.605 9,780,359 -0.01(-0.30%)
Aug 11, 2003 4.624 4.684 4.589 4.618 8,009,574 -0.01(-0.13%)
Aug 08, 2003 4.591 4.690 4.095 4.624 11,525,051 +0.03(+0.73%)
Aug 07, 2003 4.470 4.615 4.441 4.591 10,045,090 +0.15(+3.38%)
Aug 06, 2003 4.421 4.484 4.374 4.441 10,116,276 +0.07(+1.58%)
Aug 05, 2003 4.417 4.459 4.356 4.372 7,220,193 -0.03(-0.58%)
Aug 04, 2003 4.427 4.435 4.316 4.397 7,982,214 +0.01(+0.18%)
Aug 01, 2003 4.338 4.417 4.338 4.390 9,612,147 +0.01(+0.32%)
Jul 31, 2003 4.293 4.388 4.263 4.376 16,176,213 +0.21(+5.02%)
Jul 30, 2003 4.145 4.176 4.090 4.166 9,673,453 +0.03(+0.81%)
Jul 29, 2003 4.184 4.184 4.050 4.133 12,468,964 -0.05(-1.23%)
Jul 28, 2003 4.115 4.188 4.046 4.184 10,416,221 +0.02(+0.47%)
Jul 25, 2003 4.174 4.216 4.068 4.165 8,102,039 -0.01(-0.19%)
Jul 24, 2003 4.228 4.293 4.166 4.172 9,565,534 -0.06(-1.35%)
Jul 23, 2003 4.283 4.316 4.143 4.230 6,748,744 -0.03(-0.74%)
Jul 22, 2003 4.261 4.338 4.226 4.261 7,917,868 +0.00(+0.00%)
Jul 21, 2003 4.451 4.468 4.240 4.261 12,273,645 -0.14(-3.18%)
Jul 18, 2003 4.078 4.421 4.078 4.401 20,485,884 +0.21(+4.94%)
Jul 17, 2003 4.194 4.261 4.127 4.194 15,880,069 -0.05(-1.16%)
Jul 16, 2003 4.313 4.313 4.163 4.243 18,297,356 -0.07(-1.60%)
Jul 15, 2003 4.382 4.437 4.293 4.313 10,793,177 -0.08(-1.89%)
Jul 14, 2003 4.536 4.536 4.386 4.395 9,669,653 -0.07(-1.46%)
Jul 11, 2003 4.530 4.571 4.411 4.461 14,282,055 -0.03(-0.66%)
Jul 10, 2003 4.313 4.616 4.313 4.490 29,768,448 -0.14(-2.99%)
Jul 09, 2003 4.638 4.717 4.628 4.628 20,040,782 +0.12(+2.72%)
Jul 08, 2003 4.342 4.628 4.342 4.506 15,544,912 +0.12(+2.70%)
Jul 07, 2003 4.388 4.427 4.326 4.388 12,100,367 -0.03(-0.63%)
Jul 03, 2003 4.449 4.508 4.411 4.415 9,259,510 -0.07(-1.54%)
Jul 02, 2003 4.484 4.543 4.447 4.484 11,899,728 +0.00(+0.00%)
Jul 01, 2003 4.540 4.540 4.461 4.484 12,086,940 -0.06(-1.22%)
Jun 30, 2003 4.565 4.609 4.504 4.540 11,976,741 -0.02(-0.52%)
Jun 27, 2003 4.609 4.686 4.559 4.563 13,529,662 -0.06(-1.28%)
Jun 26, 2003 4.626 4.772 4.411 4.622 34,258,236 -0.00(-0.09%)
Jun 25, 2003 4.579 4.709 4.559 4.626 38,802,744 +0.12(+2.72%)
Jun 24, 2003 4.370 4.670 4.324 4.504 46,663,108 +0.05(+1.11%)
Jun 23, 2003 4.540 4.599 4.397 4.455 13,851,392 -0.12(-2.55%)
Jun 20, 2003 4.569 4.707 4.534 4.571 22,642,492 -0.25(-5.20%)
Jun 19, 2003 4.840 4.885 4.792 4.822 7,355,472 -0.04(-0.89%)
Jun 18, 2003 4.863 4.928 4.646 4.865 7,868,975 +0.00(+0.04%)
Jun 17, 2003 4.836 4.934 4.806 4.863 11,419,159 +0.02(+0.41%)
Jun 16, 2003 4.802 4.843 4.691 4.843 10,804,831 +0.05(+0.95%)
Jun 13, 2003 4.861 4.863 4.715 4.798 9,576,681 -0.06(-1.30%)
Jun 12, 2003 5.007 5.007 4.804 4.861 12,753,201 -0.05(-0.97%)
Jun 11, 2003 4.737 4.934 4.678 4.909 16,317,318 +0.20(+4.28%)
Jun 10, 2003 4.668 4.727 4.622 4.707 5,696,406 +0.04(+0.85%)
Jun 09, 2003 4.713 4.757 4.654 4.668 6,627,652 -0.08(-1.66%)
Jun 06, 2003 4.707 4.796 4.674 4.747 12,363,831 +0.07(+1.48%)
Jun 05, 2003 4.628 4.686 4.589 4.678 6,553,679 -0.01(-0.17%)
Jun 04, 2003 4.618 4.686 4.583 4.686 8,529,156 +0.10(+2.11%)
Jun 03, 2003 4.557 4.632 4.500 4.589 8,376,397 -0.04(-0.94%)
Jun 02, 2003 4.697 4.727 4.618 4.632 6,924,049 -0.08(-1.68%)
May 30, 2003 4.569 4.727 4.565 4.711 10,367,581 +0.14(+3.11%)
May 29, 2003 4.688 4.705 4.553 4.569 9,238,990 -0.08(-1.74%)
May 28, 2003 4.737 4.772 4.540 4.650 6,266,908 -0.09(-1.83%)
May 27, 2003 4.684 4.770 4.646 4.737 8,795,661 +0.06(+1.31%)
May 23, 2003 4.648 4.695 4.634 4.676 6,060,443 -0.02(-0.46%)
May 22, 2003 4.727 4.727 4.616 4.697 9,920,958 -0.03(-0.63%)
May 21, 2003 4.530 4.759 4.516 4.727 12,098,340 +0.17(+3.77%)
May 20, 2003 4.569 4.613 4.506 4.555 7,082,128 -0.03(-0.56%)
May 19, 2003 4.672 4.684 4.581 4.581 10,600,139 -0.11(-2.36%)
May 16, 2003 4.810 4.824 4.666 4.691 11,271,974 -0.12(-2.46%)
May 15, 2003 4.778 4.869 4.749 4.810 10,480,567 +0.03(+0.66%)
May 14, 2003 4.717 4.804 4.652 4.778 14,350,201 +0.06(+1.30%)
May 13, 2003 4.569 4.717 4.555 4.717 10,624,459 +0.13(+2.88%)
May 12, 2003 4.540 4.622 4.482 4.585 12,940,666 -0.09(-1.98%)
May 09, 2003 4.688 4.688 4.573 4.678 8,221,865 +0.04(+0.81%)
May 08, 2003 4.644 4.729 4.538 4.640 11,526,571 +0.03(+0.64%)
May 07, 2003 4.472 4.701 4.466 4.611 15,505,392 +0.14(+3.09%)
May 06, 2003 4.386 4.541 4.386 4.472 9,128,031 +0.10(+2.26%)
May 05, 2003 4.332 4.441 4.313 4.374 7,949,281 +0.04(+0.96%)
May 02, 2003 4.220 4.358 4.204 4.332 8,282,411 +0.14(+3.29%)
May 01, 2003 4.243 4.271 4.168 4.194 7,757,762 -0.03(-0.75%)
Apr 30, 2003 4.149 4.269 4.149 4.226 8,235,798 +0.08(+2.00%)
Apr 29, 2003 4.013 4.218 4.013 4.143 9,396,562 -0.06(-1.50%)
Apr 28, 2003 4.192 4.273 4.165 4.206 5,793,939 +0.02(+0.52%)
Apr 25, 2003 4.255 4.255 4.174 4.184 7,076,301 -0.03(-0.75%)
Apr 24, 2003 4.243 4.243 4.188 4.216 8,433,144 +0.04(+0.95%)
Apr 23, 2003 4.165 4.218 4.097 4.176 7,477,325 +0.03(+0.67%)
Apr 22, 2003 4.088 4.174 4.056 4.149 8,022,240 +0.05(+1.25%)
Apr 21, 2003 4.135 4.139 4.060 4.097 6,582,812 -0.04(-0.91%)
Apr 17, 2003 3.973 4.141 3.943 4.135 10,075,997 +0.13(+3.35%)
Apr 16, 2003 4.099 4.121 3.979 4.001 12,179,913 -0.10(-2.50%)
Apr 15, 2003 4.261 4.267 4.099 4.103 10,746,058 -0.17(-3.97%)
Apr 14, 2003 4.293 4.293 4.212 4.273 6,453,613 +0.01(+0.23%)
Apr 11, 2003 4.234 4.295 4.204 4.263 8,694,581 +0.03(+0.70%)
Apr 10, 2003 4.145 4.255 4.137 4.234 8,230,225 +0.12(+2.88%)
Apr 09, 2003 4.135 4.153 4.103 4.115 5,315,902 +0.01(+0.19%)
Apr 08, 2003 4.123 4.149 4.080 4.107 5,183,410 +0.00(+0.00%)
Apr 07, 2003 4.125 4.147 4.052 4.107 7,988,800 +0.06(+1.36%)
Apr 04, 2003 4.105 4.121 4.046 4.052 6,570,905 -0.01(-0.34%)
Apr 03, 2003 4.194 4.222 4.066 4.066 7,230,833 -0.14(-3.38%)
Apr 02, 2003 4.149 4.224 4.125 4.208 12,785,628 +0.06(+1.43%)
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.