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

Avery Dennison Corp (NY: AVY )

205.11 -0.34 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2003 35.72 36.87 35.48 36.41 1,099,181 +0.92(+2.59%)
Jul 30, 2003 35.32 35.49 35.11 35.49 792,222 +0.34(+0.96%)
Jul 29, 2003 35.32 35.34 34.80 35.15 1,311,132 +0.09(+0.25%)
Jul 28, 2003 35.45 35.58 34.52 35.06 2,035,915 -0.72(-2.02%)
Jul 25, 2003 35.88 35.95 35.48 35.79 1,008,620 -0.09(-0.26%)
Jul 24, 2003 35.69 36.46 35.69 35.88 957,781 +0.24(+0.66%)
Jul 23, 2003 36.26 36.26 35.26 35.64 1,000,171 -0.62(-1.71%)
Jul 22, 2003 35.52 36.67 34.85 36.26 1,428,520 +1.17(+3.33%)
Jul 21, 2003 35.45 35.45 34.93 35.10 917,911 -0.29(-0.82%)
Jul 18, 2003 35.29 35.57 34.90 35.39 635,853 +0.30(+0.87%)
Jul 17, 2003 35.18 35.39 34.98 35.08 819,198 -0.09(-0.27%)
Jul 16, 2003 35.82 35.82 34.89 35.18 591,684 +0.03(+0.08%)
Jul 15, 2003 35.52 35.75 34.97 35.15 523,948 -0.37(-1.04%)
Jul 14, 2003 35.76 35.79 35.36 35.52 702,995 +0.10(+0.29%)
Jul 11, 2003 35.05 35.89 35.05 35.42 645,635 +0.38(+1.08%)
Jul 10, 2003 35.27 35.34 34.78 35.04 885,747 -0.59(-1.67%)
Jul 09, 2003 35.66 35.96 35.22 35.64 870,333 -0.05(-0.15%)
Jul 08, 2003 36.06 36.23 35.54 35.69 1,742,445 -0.36(-1.01%)
Jul 07, 2003 35.59 36.06 35.46 36.06 1,172,548 +0.90(+2.57%)
Jul 03, 2003 34.85 35.18 34.75 35.15 816,975 +0.34(+0.97%)
Jul 02, 2003 34.54 35.08 34.34 34.81 1,913,636 +0.67(+1.98%)
Jul 01, 2003 33.85 34.17 33.25 34.14 1,623,723 +0.27(+0.80%)
Jun 30, 2003 32.69 34.52 32.69 33.87 2,617,521 +1.18(+3.61%)
Jun 27, 2003 31.88 32.69 31.68 32.69 3,119,682 +0.47(+1.47%)
Jun 26, 2003 33.06 33.16 31.97 32.22 2,721,273 -0.93(-2.81%)
Jun 25, 2003 33.84 33.88 33.15 33.15 1,461,128 -0.79(-2.33%)
Jun 24, 2003 33.31 34.27 33.23 33.94 2,860,598 +0.63(+1.88%)
Jun 23, 2003 33.73 34.69 33.19 33.31 4,829,371 -3.32(-9.06%)
Jun 20, 2003 37.21 37.37 36.60 36.63 1,016,920 -0.51(-1.38%)
Jun 19, 2003 37.51 37.57 36.97 37.14 1,180,997 -0.03(-0.09%)
Jun 18, 2003 37.84 37.98 36.99 37.18 1,106,740 -0.66(-1.75%)
Jun 17, 2003 38.05 38.15 37.31 37.84 815,937 +0.18(+0.48%)
Jun 16, 2003 37.93 38.12 37.45 37.65 913,168 -0.24(-0.64%)
Jun 13, 2003 38.48 38.48 37.61 37.90 431,313 -0.58(-1.51%)
Jun 12, 2003 38.86 38.87 38.19 38.48 1,049,231 +0.39(+1.03%)
Jun 11, 2003 37.11 38.23 36.74 38.09 1,084,507 +1.34(+3.65%)
Jun 10, 2003 36.55 36.94 36.37 36.74 506,459 +0.36(+0.98%)
Jun 09, 2003 36.73 36.73 36.10 36.39 465,699 -0.45(-1.23%)
Jun 06, 2003 37.31 37.70 36.64 36.84 1,300,905 -0.20(-0.55%)
Jun 05, 2003 37.71 37.71 36.54 37.04 1,515,376 -0.67(-1.79%)
Jun 04, 2003 37.78 38.02 37.61 37.71 497,121 +0.06(+0.16%)
Jun 03, 2003 37.68 37.88 37.28 37.65 504,977 +0.07(+0.18%)
Jun 02, 2003 37.42 37.92 37.31 37.59 478,297 +0.16(+0.41%)
May 30, 2003 37.01 37.58 37.01 37.43 931,102 +0.41(+1.11%)
May 29, 2003 37.11 37.38 36.64 37.02 847,952 +0.01(+0.04%)
May 28, 2003 36.67 37.07 36.64 37.01 689,952 +0.34(+0.92%)
May 27, 2003 35.45 36.69 35.35 36.67 617,326 +0.86(+2.41%)
May 23, 2003 36.05 36.26 35.59 35.81 684,616 -0.24(-0.67%)
May 22, 2003 35.77 36.22 35.30 36.05 903,237 +0.39(+1.10%)
May 21, 2003 35.66 35.79 35.29 35.66 1,070,871 +0.00(+0.00%)
May 20, 2003 36.10 36.23 35.49 35.66 968,453 -0.27(-0.75%)
May 19, 2003 36.35 36.35 35.93 35.93 941,033 -0.56(-1.53%)
May 16, 2003 36.47 36.60 36.24 36.49 869,740 +0.03(+0.07%)
May 15, 2003 36.28 36.54 36.23 36.46 604,282 +0.21(+0.58%)
May 14, 2003 36.10 36.27 35.93 36.25 767,322 +0.16(+0.43%)
May 13, 2003 35.96 36.33 35.70 36.10 1,074,280 +0.15(+0.41%)
May 12, 2003 35.96 36.09 35.49 35.95 965,933 +0.12(+0.34%)
May 09, 2003 35.29 36.02 35.28 35.83 971,269 +0.74(+2.12%)
May 08, 2003 35.08 35.59 34.75 35.08 1,397,987 -0.38(-1.07%)
May 07, 2003 34.91 35.79 34.74 35.46 1,984,632 -0.40(-1.13%)
May 06, 2003 35.59 35.89 35.39 35.87 1,076,207 +0.47(+1.31%)
May 05, 2003 35.69 35.83 35.12 35.40 519,057 +0.16(+0.44%)
May 02, 2003 35.08 35.45 34.98 35.25 1,297,644 +0.00(+0.00%)
May 01, 2003 35.62 35.64 35.02 35.25 1,053,826 -0.52(-1.45%)
Apr 30, 2003 35.60 36.08 35.49 35.77 1,005,952 -0.01(-0.02%)
Apr 29, 2003 35.82 36.00 35.62 35.77 1,193,892 -0.22(-0.60%)
Apr 28, 2003 35.96 36.28 35.89 35.99 965,933 +0.03(+0.07%)
Apr 25, 2003 35.78 36.11 35.56 35.96 1,794,024 +0.18(+0.51%)
Apr 24, 2003 35.32 35.99 35.25 35.78 1,664,631 +0.45(+1.28%)
Apr 23, 2003 34.37 35.81 34.11 35.33 2,746,026 +1.30(+3.81%)
Apr 22, 2003 33.97 34.64 33.26 34.03 3,446,946 +0.07(+0.20%)
Apr 21, 2003 32.28 34.04 32.28 33.96 2,718,754 +1.69(+5.25%)
Apr 17, 2003 35.43 35.43 31.20 32.27 10,433,180 -3.15(-8.90%)
Apr 16, 2003 37.74 37.74 34.95 35.42 3,506,974 -2.32(-6.15%)
Apr 15, 2003 40.58 40.58 37.11 37.74 3,669,866 -2.83(-6.97%)
Apr 14, 2003 39.84 40.57 39.83 40.57 468,812 +0.89(+2.24%)
Apr 11, 2003 39.71 40.35 39.43 39.68 492,675 +0.07(+0.17%)
Apr 10, 2003 39.51 39.63 39.03 39.61 713,222 +0.15(+0.38%)
Apr 09, 2003 40.08 40.55 39.37 39.46 547,960 -0.68(-1.70%)
Apr 08, 2003 40.32 40.37 39.75 40.14 460,067 -0.24(-0.60%)
Apr 07, 2003 41.48 41.94 40.35 40.39 660,605 -0.20(-0.50%)
Apr 04, 2003 40.58 40.68 40.05 40.59 1,159,061 -0.23(-0.56%)
Apr 03, 2003 40.95 41.16 40.59 40.82 597,761 -0.38(-0.93%)
Apr 02, 2003 40.85 41.43 39.79 41.20 736,492 +1.42(+3.58%)
Apr 01, 2003 39.71 39.98 39.19 39.78 661,198 +0.20(+0.49%)
Mar 31, 2003 40.16 40.16 39.17 39.58 516,389 -0.57(-1.43%)
Mar 28, 2003 40.14 40.33 39.91 40.16 434,129 -0.27(-0.67%)
Mar 27, 2003 40.68 40.70 39.97 40.43 486,449 -0.36(-0.88%)
Mar 26, 2003 40.65 41.12 40.41 40.78 954,817 -0.30(-0.74%)
Mar 25, 2003 41.43 41.78 40.78 41.09 855,956 +0.30(+0.73%)
Mar 24, 2003 41.16 41.22 40.41 40.79 1,134,012 -1.10(-2.63%)
Mar 21, 2003 41.08 41.92 40.62 41.89 850,027 +1.25(+3.07%)
Mar 20, 2003 40.91 40.91 40.21 40.64 811,639 -0.26(-0.63%)
Mar 19, 2003 40.53 40.91 40.39 40.90 1,020,774 +0.18(+0.45%)
Mar 18, 2003 39.79 40.89 39.74 40.72 1,714,580 +1.21(+3.06%)
Mar 17, 2003 38.61 39.71 37.45 39.51 1,126,008 +0.91(+2.36%)
Mar 14, 2003 38.95 39.12 38.39 38.60 910,796 +0.07(+0.19%)
Mar 13, 2003 37.75 38.75 37.45 38.52 1,385,982 +1.88(+5.12%)
Mar 12, 2003 37.11 37.11 36.32 36.65 1,217,903 -0.47(-1.25%)
Mar 11, 2003 36.20 37.89 36.10 37.11 2,321,383 +2.06(+5.89%)
Mar 10, 2003 35.47 35.68 35.00 35.05 815,048 -0.88(-2.44%)
Mar 07, 2003 35.15 36.03 35.15 35.93 1,478,025 +0.11(+0.32%)
Mar 06, 2003 36.51 37.07 35.81 35.81 964,747 -0.73(-1.99%)
Mar 05, 2003 36.77 36.86 35.97 36.54 1,205,304 -0.33(-0.90%)
Mar 04, 2003 37.88 38.05 36.86 36.87 737,085 -0.97(-2.57%)
Mar 03, 2003 38.59 38.92 37.84 37.84 818,308 -0.88(-2.28%)
Feb 28, 2003 39.11 39.54 38.67 38.73 590,795 -0.22(-0.55%)
Feb 27, 2003 38.72 39.55 38.67 38.94 480,965 +0.31(+0.80%)
Feb 26, 2003 38.73 39.51 38.56 38.63 458,140 -0.24(-0.62%)
Feb 25, 2003 38.32 38.98 38.03 38.88 650,674 +0.38(+1.00%)
Feb 24, 2003 39.71 39.71 38.48 38.49 443,911 -1.21(-3.06%)
Feb 21, 2003 38.52 39.94 38.42 39.71 1,014,993 +1.28(+3.32%)
Feb 20, 2003 39.17 39.17 38.38 38.43 468,219 -0.49(-1.27%)
Feb 19, 2003 39.27 39.56 38.79 38.92 698,845 -0.67(-1.70%)
Feb 18, 2003 39.10 40.47 39.10 39.60 674,537 +0.39(+1.00%)
Feb 14, 2003 38.73 39.27 38.33 39.21 458,140 +0.49(+1.25%)
Feb 13, 2003 38.68 38.94 38.29 38.72 528,395 -0.01(-0.03%)
Feb 12, 2003 39.23 39.62 38.73 38.73 482,448 -0.51(-1.29%)
Feb 11, 2003 39.88 40.02 39.10 39.24 459,029 -0.59(-1.49%)
Feb 10, 2003 39.71 39.93 39.27 39.83 581,605 +0.28(+0.70%)
Feb 07, 2003 39.73 40.12 39.27 39.56 647,265 -0.17(-0.42%)
Feb 06, 2003 39.81 40.13 39.25 39.73 810,305 -0.16(-0.39%)
Feb 05, 2003 40.45 40.72 39.85 39.88 1,104,813 -0.09(-0.24%)
Feb 04, 2003 40.31 40.42 39.75 39.98 789,406 -0.34(-0.84%)
Feb 03, 2003 40.20 41.88 40.14 40.31 454,286 +0.11(+0.27%)
Jan 31, 2003 38.91 40.97 38.67 40.20 1,842,195 +1.30(+3.33%)
Jan 30, 2003 40.14 40.18 38.91 38.91 842,320 -1.29(-3.21%)
Jan 29, 2003 39.74 40.53 38.73 40.20 989,203 +0.29(+0.73%)
Jan 28, 2003 40.09 40.68 39.52 39.91 1,301,794 -0.18(-0.45%)
Jan 27, 2003 41.08 41.08 39.98 40.09 928,731 -0.99(-2.40%)
Jan 24, 2003 41.29 41.29 40.83 41.07 847,952 -0.21(-0.51%)
Jan 23, 2003 40.82 41.45 40.82 41.28 876,854 +0.63(+1.54%)
Jan 22, 2003 41.09 41.36 40.55 40.66 674,982 -0.43(-1.05%)
Jan 21, 2003 41.66 42.37 41.03 41.09 953,335 -0.23(-0.56%)
Jan 17, 2003 41.63 41.84 41.28 41.32 718,262 -0.38(-0.91%)
Jan 16, 2003 41.56 42.13 41.53 41.70 987,425 +0.65(+1.59%)
Jan 15, 2003 42.24 42.24 41.04 41.04 752,648 -1.23(-2.91%)
Jan 14, 2003 42.51 42.58 42.01 42.27 467,033 -0.20(-0.48%)
Jan 13, 2003 42.51 42.82 42.10 42.47 587,978 +0.28(+0.67%)
Jan 10, 2003 41.86 42.81 41.73 42.19 938,661 -0.26(-0.62%)
Jan 09, 2003 41.66 42.71 41.66 42.45 862,329 +0.93(+2.24%)
Jan 08, 2003 42.28 42.47 41.52 41.52 831,796 -0.78(-1.83%)
Jan 07, 2003 42.85 42.94 42.17 42.30 660,901 -0.55(-1.29%)
Jan 06, 2003 42.00 43.01 42.00 42.85 571,230 +0.85(+2.02%)
Jan 03, 2003 42.42 42.51 41.76 42.00 474,444 -0.43(-1.00%)
Jan 02, 2003 41.49 42.84 41.29 42.42 809,860 +1.21(+2.95%)
Dec 31, 2002 41.09 41.49 40.55 41.21 608,432 +0.29(+0.71%)
Dec 30, 2002 39.77 41.04 39.77 40.92 908,869 +1.08(+2.71%)
Dec 27, 2002 40.77 40.87 39.84 39.84 486,894 -1.10(-2.69%)
Dec 26, 2002 40.78 41.46 40.78 40.94 534,768 +0.26(+0.63%)
Dec 24, 2002 40.76 40.88 40.62 40.68 161,557 -0.06(-0.15%)
Dec 23, 2002 40.60 40.85 40.35 40.74 716,038 +0.09(+0.23%)
Dec 20, 2002 40.02 40.92 40.02 40.65 875,520 +0.63(+1.58%)
Dec 19, 2002 40.35 40.62 39.98 40.02 589,312 -0.32(-0.80%)
Dec 18, 2002 40.75 40.85 40.33 40.34 694,695 -0.61(-1.50%)
Dec 17, 2002 41.59 41.75 40.93 40.95 456,658 -0.71(-1.70%)
Dec 16, 2002 40.45 41.70 40.43 41.66 707,145 +1.40(+3.49%)
Dec 13, 2002 40.72 40.99 40.15 40.26 664,755 -0.73(-1.78%)
Dec 12, 2002 42.03 42.03 40.89 40.99 520,984 -0.87(-2.08%)
Dec 11, 2002 41.43 42.13 41.14 41.86 480,373 +0.43(+1.04%)
Dec 10, 2002 41.83 41.90 40.82 41.43 1,165,286 +0.71(+1.74%)
Dec 09, 2002 41.97 42.23 40.70 40.72 1,042,117 -1.38(-3.27%)
Dec 06, 2002 42.00 42.47 41.93 42.09 577,010 -0.20(-0.46%)
Dec 05, 2002 42.64 42.64 42.19 42.29 496,676 -0.11(-0.27%)
Dec 04, 2002 41.84 42.69 41.84 42.40 735,307 +0.07(+0.16%)
Dec 03, 2002 42.61 42.71 42.28 42.34 529,433 -0.58(-1.35%)
Dec 02, 2002 43.79 43.79 42.61 42.92 617,622 -0.56(-1.29%)
Nov 29, 2002 43.85 44.02 43.47 43.48 372,767 -0.36(-0.82%)
Nov 27, 2002 42.84 43.86 42.84 43.83 350,830 +1.02(+2.38%)
Nov 26, 2002 43.81 43.81 42.61 42.82 543,365 -1.16(-2.64%)
Nov 25, 2002 43.58 44.16 43.23 43.98 402,262 +0.33(+0.76%)
Nov 22, 2002 44.27 44.39 43.26 43.65 798,299 -0.67(-1.52%)
Nov 21, 2002 42.59 44.53 42.58 44.32 1,596,895 +1.90(+4.49%)
Nov 20, 2002 42.44 42.51 41.78 42.42 451,025 -0.01(-0.03%)
Nov 19, 2002 42.51 42.97 41.87 42.43 722,708 -0.01(-0.02%)
Nov 18, 2002 43.42 43.54 42.12 42.44 552,258 -0.68(-1.58%)
Nov 15, 2002 41.70 43.43 41.57 43.12 1,388,946 +1.44(+3.45%)
Nov 14, 2002 40.65 41.83 40.65 41.68 629,035 +1.50(+3.74%)
Nov 13, 2002 40.58 40.92 39.85 40.18 696,770 -0.54(-1.33%)
Nov 12, 2002 40.31 41.18 40.31 40.72 776,066 +0.43(+1.07%)
Nov 11, 2002 41.36 41.36 40.22 40.29 336,305 -1.11(-2.69%)
Nov 08, 2002 42.07 42.51 41.29 41.40 371,284 -0.59(-1.40%)
Nov 07, 2002 42.67 42.75 41.80 41.99 504,680 -0.96(-2.23%)
Nov 06, 2002 42.91 43.08 42.13 42.94 673,204 +0.09(+0.20%)
Nov 05, 2002 42.84 43.14 42.51 42.86 647,117 +0.16(+0.36%)
Nov 04, 2002 43.31 43.52 42.66 42.70 468,070 -0.60(-1.39%)
Nov 01, 2002 41.97 43.35 41.56 43.30 533,583 +1.31(+3.12%)
Oct 31, 2002 42.61 42.98 41.57 41.99 822,162 -0.43(-1.02%)
Oct 30, 2002 42.39 42.81 41.84 42.42 803,635 +0.20(+0.48%)
Oct 29, 2002 43.29 43.48 41.72 42.22 809,712 -1.23(-2.84%)
Oct 28, 2002 44.26 44.75 43.04 43.46 654,825 -0.37(-0.85%)
Oct 25, 2002 42.47 44.53 42.33 43.83 910,796 +1.63(+3.87%)
Oct 24, 2002 42.61 42.75 41.59 42.19 817,271 +0.18(+0.42%)
Oct 23, 2002 41.59 42.74 41.21 42.02 465,847 +0.43(+1.04%)
Oct 22, 2002 41.09 42.00 40.48 41.59 1,156,096 -0.18(-0.42%)
Oct 21, 2002 41.38 42.26 41.07 41.76 894,937 +0.22(+0.52%)
Oct 18, 2002 41.76 42.00 40.91 41.55 592,425 -0.21(-0.50%)
Oct 17, 2002 42.07 42.49 41.63 41.76 645,190 +0.36(+0.86%)
Oct 16, 2002 41.70 41.90 40.78 41.40 680,022 -0.50(-1.19%)
Oct 15, 2002 41.02 42.10 40.99 41.90 937,920 +1.15(+2.83%)
Oct 14, 2002 40.18 41.12 40.18 40.74 425,236 +0.47(+1.16%)
Oct 11, 2002 39.57 41.49 39.24 40.28 74,108 +1.07(+2.72%)
Oct 10, 2002 37.28 39.47 37.24 39.21 760,800 +1.96(+5.27%)
Oct 09, 2002 38.56 38.76 37.25 37.25 539,956 -1.64(-4.22%)
Oct 08, 2002 38.13 39.49 37.28 38.89 704,033 +0.74(+1.95%)
Oct 07, 2002 38.90 39.37 37.75 38.15 400,928 -0.68(-1.76%)
Oct 04, 2002 39.84 40.37 38.36 38.83 479,187 -0.74(-1.88%)
Oct 03, 2002 39.81 41.02 39.47 39.57 763,320 -0.07(-0.17%)
Oct 02, 2002 40.62 40.74 39.50 39.64 716,631 -1.27(-3.10%)
Oct 01, 2002 38.86 40.99 38.86 40.91 908,425 +2.46(+6.41%)
Sep 30, 2002 39.77 39.78 37.85 38.44 767,173 -1.45(-3.64%)
Sep 27, 2002 40.13 40.45 39.59 39.89 1,317,950 -0.25(-0.62%)
Sep 26, 2002 39.17 40.28 39.10 40.14 1,141,275 +1.52(+3.93%)
Sep 25, 2002 37.45 38.93 37.44 38.63 976,753 +1.70(+4.60%)
Sep 24, 2002 37.71 37.92 36.43 36.93 737,678 -1.43(-3.73%)
Sep 23, 2002 38.76 38.92 37.95 38.36 1,482,175 -0.57(-1.47%)
Sep 20, 2002 38.20 39.40 38.20 38.93 834,464 +0.73(+1.91%)
Sep 19, 2002 39.28 39.28 38.20 38.20 735,010 -1.52(-3.82%)
Sep 18, 2002 39.47 39.87 38.86 39.72 742,421 -0.28(-0.69%)
Sep 17, 2002 40.68 40.96 39.92 40.00 546,922 -0.42(-1.05%)
Sep 16, 2002 40.48 40.75 39.87 40.42 407,598 -0.06(-0.15%)
Sep 13, 2002 40.89 41.16 39.98 40.48 670,536 -0.49(-1.19%)
Sep 12, 2002 41.42 41.75 40.89 40.97 399,446 -0.79(-1.89%)
Sep 11, 2002 41.97 42.40 41.63 41.76 196,388 -0.11(-0.26%)
Sep 10, 2002 41.70 42.03 41.21 41.86 431,164 +0.30(+0.71%)
Sep 09, 2002 41.83 41.83 40.99 41.57 614,213 -0.26(-0.63%)
Sep 06, 2002 41.16 42.33 41.05 41.83 741,976 +1.01(+2.48%)
Sep 05, 2002 41.83 42.03 40.72 40.82 900,421 -1.63(-3.83%)
Sep 04, 2002 41.60 42.53 41.22 42.44 735,158 +0.85(+2.04%)
Sep 03, 2002 42.47 42.47 41.19 41.59 877,003 -0.99(-2.33%)
Aug 30, 2002 41.97 43.32 41.90 42.59 812,232 +0.27(+0.64%)
Aug 29, 2002 42.37 42.51 41.09 42.32 935,845 -0.27(-0.63%)
Aug 28, 2002 43.45 43.48 42.24 42.59 447,320 -1.03(-2.37%)
Aug 27, 2002 43.58 44.23 43.42 43.62 696,918 +0.20(+0.47%)
Aug 26, 2002 43.11 43.58 42.53 43.42 350,682 +0.46(+1.07%)
Aug 23, 2002 43.86 43.86 42.84 42.96 358,093 -0.90(-2.06%)
Aug 22, 2002 43.28 43.99 42.84 43.86 433,239 +0.61(+1.42%)
Aug 21, 2002 43.45 43.54 42.81 43.25 573,750 -0.26(-0.59%)
Aug 20, 2002 43.52 43.81 43.25 43.50 426,273 +0.51(+1.18%)
Aug 16, 2002 42.94 43.28 42.17 43.00 567,524 -0.21(-0.48%)
Aug 15, 2002 42.64 43.37 42.00 43.21 533,583 +0.51(+1.18%)
Aug 14, 2002 41.46 42.77 39.84 42.70 1,856,128 +0.54(+1.28%)
Aug 13, 2002 42.17 43.25 42.15 42.16 564,115 -0.17(-0.40%)
Aug 12, 2002 41.66 42.58 41.30 42.33 498,455 +1.89(+4.67%)
Aug 07, 2002 40.14 40.70 39.47 40.44 483,040 +0.80(+2.01%)
Aug 06, 2002 39.03 40.38 39.03 39.64 640,299 +1.22(+3.18%)
Aug 05, 2002 39.59 40.01 38.35 38.42 594,204 -1.17(-2.95%)
Aug 02, 2002 41.16 41.16 39.01 39.59 686,691 -1.30(-3.17%)
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.