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

Comcast Corp (NQ: CMCSA )

43.91 -0.28 (-0.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2004 5.289 5.322 5.173 5.192 30,901,326 -0.07(-1.34%)
Apr 29, 2004 5.232 5.349 5.218 5.263 59,184,204 +0.06(+1.23%)
Apr 28, 2004 5.452 5.452 5.143 5.199 116,376,112 +0.04(+0.77%)
Apr 27, 2004 5.155 5.280 5.122 5.160 41,417,716 +0.02(+0.40%)
Apr 26, 2004 5.044 5.144 5.027 5.139 36,713,648 +0.16(+3.22%)
Apr 23, 2004 4.988 5.013 4.939 4.979 36,232,708 -0.03(-0.62%)
Apr 22, 2004 5.070 5.108 5.003 5.010 38,786,100 -0.06(-1.12%)
Apr 21, 2004 5.144 5.179 5.048 5.067 32,186,156 -0.09(-1.83%)
Apr 20, 2004 5.234 5.277 5.148 5.161 23,550,156 -0.12(-2.22%)
Apr 19, 2004 5.184 5.304 5.164 5.279 21,272,470 +0.07(+1.39%)
Apr 16, 2004 5.273 5.285 5.156 5.206 23,800,306 +0.01(+0.13%)
Apr 15, 2004 5.287 5.310 5.161 5.199 34,547,484 -0.08(-1.47%)
Apr 14, 2004 5.129 5.301 5.122 5.277 35,688,260 +0.11(+2.20%)
Apr 13, 2004 5.254 5.260 5.125 5.163 27,855,378 -0.06(-1.15%)
Apr 12, 2004 5.124 5.256 5.091 5.223 35,543,052 +0.19(+3.76%)
Apr 08, 2004 5.105 5.110 5.007 5.034 19,373,882 -0.01(-0.20%)
Apr 07, 2004 5.112 5.146 5.020 5.044 27,539,010 -0.09(-1.71%)
Apr 06, 2004 5.068 5.163 5.065 5.132 20,474,390 +0.01(+0.13%)
Apr 05, 2004 5.007 5.134 4.989 5.125 23,866,910 +0.12(+2.34%)
Apr 02, 2004 5.096 5.108 4.989 5.008 26,274,704 -0.01(-0.27%)
Apr 01, 2004 4.943 5.077 4.900 5.022 31,051,184 +0.07(+1.43%)
Mar 31, 2004 5.019 5.019 4.931 4.951 27,798,068 -0.03(-0.69%)
Mar 30, 2004 4.974 4.996 4.953 4.986 20,606,434 -0.01(-0.10%)
Mar 29, 2004 5.036 5.053 4.960 4.991 29,955,324 -0.04(-0.85%)
Mar 26, 2004 4.896 5.137 4.855 5.034 34,013,104 +0.13(+2.70%)
Mar 25, 2004 4.834 4.919 4.826 4.901 39,885,832 +0.08(+1.68%)
Mar 24, 2004 4.850 4.901 4.779 4.821 26,462,124 -0.03(-0.57%)
Mar 23, 2004 4.941 4.977 4.838 4.848 25,433,642 -0.07(-1.37%)
Mar 22, 2004 4.919 4.953 4.862 4.915 29,590,554 -0.02(-0.38%)
Mar 19, 2004 4.977 5.015 4.914 4.934 35,962,032 -0.05(-0.93%)
Mar 18, 2004 4.982 5.044 4.967 4.981 22,698,250 -0.02(-0.34%)
Mar 17, 2004 5.039 5.089 4.915 4.998 21,473,442 +0.01(+0.10%)
Mar 16, 2004 5.029 5.060 4.981 4.993 25,017,370 +0.00(+0.07%)
Mar 15, 2004 5.070 5.098 4.979 4.989 28,762,656 -0.09(-1.73%)
Mar 12, 2004 5.025 5.079 4.994 5.077 29,031,782 +0.08(+1.51%)
Mar 11, 2004 5.127 5.137 4.993 5.001 38,269,924 -0.13(-2.52%)
Mar 10, 2004 5.137 5.227 5.125 5.130 39,893,964 -0.01(-0.27%)
Mar 09, 2004 5.175 5.203 5.122 5.144 28,321,214 -0.02(-0.40%)
Mar 08, 2004 5.237 5.294 5.137 5.165 25,994,738 -0.08(-1.45%)
Mar 05, 2004 5.235 5.320 5.208 5.241 32,363,894 -0.05(-0.87%)
Mar 04, 2004 5.260 5.297 5.244 5.287 24,418,712 +0.05(+1.01%)
Mar 03, 2004 5.167 5.263 5.158 5.234 33,712,616 +0.08(+1.57%)
Mar 02, 2004 5.253 5.268 5.148 5.153 30,571,408 -0.06(-1.22%)
Mar 01, 2004 5.208 5.239 5.153 5.217 30,012,248 +0.06(+1.17%)
Feb 27, 2004 5.182 5.191 5.117 5.156 30,203,538 +0.00(+0.00%)
Feb 26, 2004 5.130 5.244 5.105 5.156 32,952,870 +0.00(+0.07%)
Feb 25, 2004 5.165 5.184 5.136 5.153 39,687,184 +0.02(+0.37%)
Feb 24, 2004 5.115 5.186 5.055 5.134 58,794,652 +0.05(+1.05%)
Feb 23, 2004 5.198 5.203 5.056 5.081 59,560,592 -0.12(-2.22%)
Feb 20, 2004 5.248 5.328 5.155 5.196 42,943,788 -0.01(-0.23%)
Feb 19, 2004 5.328 5.337 5.203 5.208 44,937,632 -0.09(-1.79%)
Feb 18, 2004 5.301 5.313 5.242 5.303 39,705,384 +0.01(+0.16%)
Feb 17, 2004 5.199 5.322 5.148 5.294 95,128,816 +0.15(+2.84%)
Feb 13, 2004 5.210 5.210 5.122 5.148 91,432,320 -0.03(-0.53%)
Feb 12, 2004 5.416 5.435 5.160 5.175 166,307,856 -0.20(-3.75%)
Feb 11, 2004 5.399 5.502 5.249 5.377 285,999,008 -0.46(-7.96%)
Feb 10, 2004 5.749 5.898 5.716 5.841 24,511,648 +0.12(+2.04%)
Feb 09, 2004 5.767 5.790 5.700 5.724 21,517,974 -0.02(-0.39%)
Feb 06, 2004 5.764 5.769 5.697 5.747 22,379,948 +0.01(+0.21%)
Feb 05, 2004 5.769 5.804 5.685 5.735 20,225,788 -0.04(-0.63%)
Feb 04, 2004 5.800 5.886 5.761 5.771 24,254,140 -0.05(-0.80%)
Feb 03, 2004 5.921 5.940 5.802 5.817 25,989,704 -0.05(-0.88%)
Feb 02, 2004 5.910 5.978 5.805 5.869 35,445,856 -0.00(-0.03%)
Jan 30, 2004 5.933 6.058 5.848 5.871 30,654,662 -0.09(-1.45%)
Jan 29, 2004 5.885 5.967 5.785 5.957 30,258,912 +0.11(+1.91%)
Jan 28, 2004 6.108 6.108 5.823 5.845 35,933,764 -0.22(-3.58%)
Jan 27, 2004 6.172 6.220 6.033 6.062 24,846,602 -0.14(-2.33%)
Jan 26, 2004 6.067 6.219 6.053 6.206 27,161,848 +0.10(+1.66%)
Jan 23, 2004 6.182 6.262 6.052 6.105 34,666,364 -0.08(-1.23%)
Jan 22, 2004 6.188 6.258 6.126 6.181 33,410,964 -0.04(-0.64%)
Jan 21, 2004 6.134 6.275 6.072 6.220 25,258,614 +0.09(+1.40%)
Jan 20, 2004 6.193 6.201 6.069 6.134 22,929,814 -0.04(-0.70%)
Jan 16, 2004 6.174 6.284 6.129 6.177 24,705,650 +0.02(+0.39%)
Jan 15, 2004 6.188 6.263 6.112 6.153 28,893,572 -0.02(-0.28%)
Jan 14, 2004 6.146 6.189 6.083 6.170 22,096,948 +0.06(+0.90%)
Jan 13, 2004 6.101 6.172 6.047 6.115 30,838,584 +0.03(+0.45%)
Jan 12, 2004 6.077 6.110 5.965 6.088 22,431,576 +0.03(+0.57%)
Jan 09, 2004 5.966 6.132 5.947 6.053 31,977,164 +0.03(+0.49%)
Jan 08, 2004 5.876 6.024 5.836 6.024 29,849,782 +0.14(+2.34%)
Jan 07, 2004 5.716 5.903 5.684 5.886 31,902,100 +0.15(+2.67%)
Jan 06, 2004 5.637 5.766 5.630 5.733 25,883,990 +0.01(+0.12%)
Jan 05, 2004 5.699 5.750 5.630 5.726 29,516,594 +0.05(+0.91%)
Jan 02, 2004 5.666 5.754 5.619 5.674 22,221,184 +0.03(+0.52%)
Dec 31, 2003 5.576 5.661 5.571 5.645 17,882,660 +0.09(+1.67%)
Dec 30, 2003 5.566 5.578 5.508 5.552 16,085,178 -0.03(-0.62%)
Dec 29, 2003 5.509 5.588 5.478 5.587 20,732,246 +0.07(+1.31%)
Dec 26, 2003 5.514 5.552 5.495 5.514 4,494,232 +0.03(+0.57%)
Dec 24, 2003 5.461 5.516 5.440 5.483 7,921,541 -0.02(-0.31%)
Dec 23, 2003 5.554 5.557 5.471 5.501 24,330,746 -0.05(-0.87%)
Dec 22, 2003 5.495 5.554 5.464 5.549 23,764,100 +0.05(+0.97%)
Dec 19, 2003 5.535 5.540 5.413 5.495 42,765,980 +0.00(+0.00%)
Dec 18, 2003 5.380 5.509 5.327 5.495 48,685,548 +0.06(+1.17%)
Dec 17, 2003 5.463 5.509 5.380 5.432 24,812,494 -0.07(-1.31%)
Dec 16, 2003 5.423 5.504 5.415 5.504 37,147,432 +0.04(+0.79%)
Dec 15, 2003 5.471 5.552 5.427 5.461 31,616,110 -0.01(-0.09%)
Dec 12, 2003 5.449 5.470 5.382 5.466 18,810,932 +0.03(+0.54%)
Dec 11, 2003 5.389 5.444 5.349 5.437 26,641,024 +0.05(+0.96%)
Dec 10, 2003 5.411 5.468 5.339 5.385 20,181,172 -0.03(-0.57%)
Dec 09, 2003 5.478 5.490 5.366 5.416 25,489,306 -0.04(-0.73%)
Dec 08, 2003 5.402 5.466 5.392 5.456 19,592,210 +0.02(+0.38%)
Dec 05, 2003 5.492 5.499 5.387 5.435 17,516,902 -0.06(-1.03%)
Dec 04, 2003 5.423 5.516 5.415 5.492 24,974,032 +0.05(+0.89%)
Dec 03, 2003 5.509 5.532 5.442 5.444 31,227,788 +0.01(+0.19%)
Dec 02, 2003 5.382 5.437 5.356 5.433 33,938,844 -0.01(-0.22%)
Dec 01, 2003 5.406 5.458 5.359 5.446 27,378,070 +0.01(+0.10%)
Nov 28, 2003 5.458 5.470 5.397 5.440 8,128,147 -0.02(-0.44%)
Nov 26, 2003 5.477 5.509 5.380 5.464 23,041,126 -0.01(-0.19%)
Nov 25, 2003 5.528 5.552 5.458 5.475 24,675,396 -0.07(-1.21%)
Nov 24, 2003 5.497 5.564 5.449 5.542 28,788,500 +0.11(+1.93%)
Nov 21, 2003 5.365 5.458 5.295 5.437 25,672,330 +0.13(+2.37%)
Nov 20, 2003 5.339 5.413 5.285 5.311 21,031,802 -0.08(-1.41%)
Nov 19, 2003 5.251 5.397 5.237 5.387 22,702,514 +0.09(+1.72%)
Nov 18, 2003 5.468 5.490 5.282 5.296 34,405,212 -0.16(-2.97%)
Nov 17, 2003 5.399 5.480 5.396 5.458 19,238,182 -0.00(-0.06%)
Nov 14, 2003 5.466 5.568 5.440 5.461 24,407,224 -0.02(-0.31%)
Nov 13, 2003 5.466 5.513 5.415 5.478 22,938,030 -0.01(-0.22%)
Nov 12, 2003 5.466 5.511 5.390 5.490 25,690,600 +0.01(+0.19%)
Nov 11, 2003 5.599 5.614 5.470 5.480 21,059,106 -0.15(-2.66%)
Nov 10, 2003 5.733 5.736 5.621 5.630 18,439,044 -0.11(-1.86%)
Nov 07, 2003 5.712 5.776 5.693 5.736 46,604,568 +0.08(+1.43%)
Nov 06, 2003 5.671 5.702 5.556 5.656 22,312,752 +0.02(+0.40%)
Nov 05, 2003 5.621 5.690 5.588 5.633 26,842,954 -0.01(-0.09%)
Nov 04, 2003 5.705 5.717 5.611 5.638 24,165,662 -0.12(-2.00%)
Nov 03, 2003 5.835 5.860 5.767 5.754 15,025,388 -0.08(-1.33%)
Oct 31, 2003 5.776 5.871 5.727 5.831 26,272,088 +0.08(+1.38%)
Oct 30, 2003 5.788 5.805 5.563 5.752 36,616,436 -0.04(-0.62%)
Oct 29, 2003 5.786 5.874 5.721 5.788 24,373,848 +0.00(+0.00%)
Oct 28, 2003 5.644 5.809 5.621 5.788 25,150,778 +0.21(+3.73%)
Oct 27, 2003 5.580 5.630 5.533 5.580 14,784,822 +0.04(+0.81%)
Oct 24, 2003 5.446 5.547 5.394 5.535 19,328,964 +0.02(+0.31%)
Oct 23, 2003 5.492 5.526 5.406 5.518 21,014,962 +0.03(+0.50%)
Oct 22, 2003 5.594 5.602 5.451 5.490 15,294,029 -0.12(-2.09%)
Oct 21, 2003 5.547 5.638 5.516 5.607 16,945,982 +0.06(+1.12%)
Oct 20, 2003 5.571 5.588 5.483 5.545 23,607,362 -0.00(-0.06%)
Oct 17, 2003 5.695 5.786 5.532 5.549 35,014,336 -0.16(-2.75%)
Oct 16, 2003 5.573 5.735 5.563 5.705 18,779,918 +0.12(+2.13%)
Oct 15, 2003 5.600 5.611 5.538 5.587 25,016,440 +0.00(+0.06%)
Oct 14, 2003 5.518 5.592 5.494 5.583 13,991,969 +0.07(+1.19%)
Oct 13, 2003 5.557 5.606 5.489 5.518 16,648,179 -0.00(-0.06%)
Oct 10, 2003 5.390 5.554 5.371 5.521 14,026,235 +0.11(+2.04%)
Oct 09, 2003 5.471 5.533 5.380 5.411 27,533,226 +0.03(+0.48%)
Oct 08, 2003 5.582 5.594 5.378 5.385 27,227,716 -0.16(-2.95%)
Oct 07, 2003 5.459 5.585 5.427 5.549 38,560,772 -0.03(-0.62%)
Oct 06, 2003 5.556 5.673 5.530 5.583 24,226,202 +0.00(+0.00%)
Oct 03, 2003 5.544 5.654 5.509 5.583 31,269,474 +0.09(+1.57%)
Oct 02, 2003 5.459 5.502 5.389 5.497 30,069,864 +0.02(+0.44%)
Oct 01, 2003 5.315 5.485 5.294 5.473 33,478,586 +0.17(+3.15%)
Sep 30, 2003 5.273 5.320 5.206 5.306 46,898,300 -0.01(-0.13%)
Sep 29, 2003 5.160 5.323 5.117 5.313 21,481,740 +0.17(+3.35%)
Sep 26, 2003 5.187 5.230 5.130 5.141 35,425,940 -0.08(-1.61%)
Sep 25, 2003 5.263 5.361 5.211 5.225 20,883,096 -0.04(-0.72%)
Sep 24, 2003 5.420 5.444 5.251 5.263 32,763,868 -0.18(-3.26%)
Sep 23, 2003 5.296 5.459 5.285 5.440 27,928,580 +0.18(+3.40%)
Sep 22, 2003 5.277 5.320 5.163 5.261 43,707,004 -0.11(-2.05%)
Sep 19, 2003 5.396 5.528 5.308 5.371 25,939,550 -0.05(-0.86%)
Sep 18, 2003 5.444 5.492 5.380 5.418 27,130,282 +0.01(+0.13%)
Sep 17, 2003 5.351 5.463 5.317 5.411 32,968,104 +0.04(+0.77%)
Sep 16, 2003 5.172 5.380 5.170 5.370 26,866,664 +0.21(+4.07%)
Sep 15, 2003 5.222 5.244 5.148 5.160 20,896,082 -0.08(-1.54%)
Sep 12, 2003 5.234 5.258 5.135 5.241 22,886,444 -0.02(-0.29%)
Sep 11, 2003 5.242 5.277 5.151 5.256 26,749,836 +0.03(+0.56%)
Sep 10, 2003 5.287 5.326 5.215 5.227 26,749,448 -0.10(-1.87%)
Sep 09, 2003 5.237 5.363 5.234 5.327 30,981,096 +0.06(+1.14%)
Sep 08, 2003 5.201 5.292 5.198 5.266 29,447,278 +0.10(+1.86%)
Sep 05, 2003 5.282 5.289 5.127 5.170 34,961,148 -0.11(-2.05%)
Sep 04, 2003 5.053 5.287 5.046 5.279 32,951,322 +0.17(+3.30%)
Sep 03, 2003 5.108 5.156 5.075 5.110 27,332,616 +0.02(+0.47%)
Sep 02, 2003 5.094 5.130 5.020 5.086 31,792,342 -0.04(-0.74%)
Aug 29, 2003 5.058 5.151 5.022 5.124 20,806,632 +0.07(+1.43%)
Aug 28, 2003 4.967 5.074 4.967 5.051 28,225,182 +0.01(+0.10%)
Aug 27, 2003 4.993 5.070 4.974 5.046 23,363,898 +0.03(+0.62%)
Aug 26, 2003 4.976 5.036 4.889 5.015 28,954,336 +0.04(+0.80%)
Aug 25, 2003 4.872 4.983 4.852 4.976 25,708,962 +0.07(+1.33%)
Aug 22, 2003 5.065 5.105 4.891 4.910 30,684,866 -0.13(-2.66%)
Aug 21, 2003 5.029 5.068 4.984 5.044 27,818,590 +0.03(+0.51%)
Aug 20, 2003 5.025 5.063 5.000 5.019 21,681,384 -0.03(-0.55%)
Aug 19, 2003 5.067 5.093 4.991 5.046 24,495,772 -0.02(-0.34%)
Aug 18, 2003 5.113 5.124 5.019 5.063 21,422,328 -0.01(-0.23%)
Aug 15, 2003 5.144 5.151 5.025 5.075 16,416,995 -0.05(-0.94%)
Aug 14, 2003 5.153 5.270 5.065 5.124 33,544,558 +0.00(+0.07%)
Aug 13, 2003 5.230 5.266 5.079 5.120 19,941,174 -0.07(-1.26%)
Aug 12, 2003 5.115 5.201 5.053 5.186 19,556,268 +0.08(+1.59%)
Aug 11, 2003 5.036 5.169 5.027 5.105 16,727,554 +0.06(+1.26%)
Aug 08, 2003 5.065 5.134 5.015 5.041 14,428,183 +0.00(+0.03%)
Aug 07, 2003 4.996 5.091 4.958 5.039 20,324,144 +0.04(+0.90%)
Aug 06, 2003 5.008 5.096 4.989 4.994 25,582,338 -0.03(-0.62%)
Aug 05, 2003 5.163 5.191 5.007 5.025 25,123,858 -0.18(-3.38%)
Aug 04, 2003 5.172 5.301 5.121 5.201 24,512,034 -0.03(-0.63%)
Aug 01, 2003 5.246 5.292 5.179 5.234 23,888,208 -0.01(-0.26%)
Jul 31, 2003 5.280 5.415 5.201 5.248 52,847,964 -0.06(-1.10%)
Jul 30, 2003 5.371 5.432 5.292 5.306 34,436,736 -0.02(-0.39%)
Jul 29, 2003 5.349 5.389 5.253 5.327 40,720,312 +0.13(+2.45%)
Jul 28, 2003 5.254 5.282 5.134 5.199 23,088,966 -0.04(-0.69%)
Jul 25, 2003 5.062 5.261 4.945 5.235 42,233,608 +0.17(+3.26%)
Jul 24, 2003 5.239 5.246 5.058 5.070 36,506,864 -0.15(-2.90%)
Jul 23, 2003 5.213 5.270 5.022 5.222 49,661,064 -0.02(-0.43%)
Jul 22, 2003 5.210 5.322 5.156 5.244 27,307,834 +0.02(+0.46%)
Jul 21, 2003 5.353 5.356 5.158 5.220 39,808,776 -0.14(-2.63%)
Jul 18, 2003 5.354 5.418 5.183 5.361 31,221,954 +0.06(+1.20%)
Jul 17, 2003 5.397 5.449 5.275 5.297 24,952,316 -0.16(-2.96%)
Jul 16, 2003 5.631 5.633 5.425 5.459 25,381,366 -0.11(-2.03%)
Jul 15, 2003 5.669 5.780 5.530 5.572 24,871,384 -0.06(-0.99%)
Jul 14, 2003 5.583 5.792 5.532 5.628 29,283,480 +0.12(+2.25%)
Jul 11, 2003 5.482 5.523 5.446 5.504 19,884,638 +0.04(+0.79%)
Jul 10, 2003 5.504 5.568 5.418 5.461 33,330,806 -0.12(-2.13%)
Jul 09, 2003 5.647 5.662 5.533 5.580 25,348,064 -0.09(-1.60%)
Jul 08, 2003 5.668 5.685 5.582 5.671 37,843,196 -0.00(-0.03%)
Jul 07, 2003 5.544 5.728 5.483 5.673 57,094,328 +0.33(+6.22%)
Jul 03, 2003 5.229 5.393 5.229 5.340 25,321,346 +0.08(+1.47%)
Jul 02, 2003 5.241 5.301 5.158 5.263 34,866,560 +0.02(+0.30%)
Jul 01, 2003 5.167 5.253 5.141 5.248 38,202,932 +0.05(+0.93%)
Jun 30, 2003 5.249 5.346 5.232 5.199 57,931,952 -0.05(-0.95%)
Jun 27, 2003 5.349 5.408 5.160 5.249 35,304,516 -0.09(-1.74%)
Jun 26, 2003 5.239 5.354 5.239 5.342 38,480,964 +0.10(+1.99%)
Jun 25, 2003 5.249 5.381 5.203 5.238 30,851,762 -0.01(-0.19%)
Jun 24, 2003 5.346 5.377 5.225 5.248 25,395,694 -0.08(-1.48%)
Jun 23, 2003 5.397 5.418 5.256 5.327 29,146,788 -0.09(-1.68%)
Jun 20, 2003 5.354 5.552 5.323 5.418 85,922,816 +0.03(+0.48%)
Jun 19, 2003 5.630 5.633 5.371 5.392 51,400,888 -0.26(-4.54%)
Jun 18, 2003 5.733 5.750 5.609 5.649 35,634,048 -0.13(-2.32%)
Jun 17, 2003 5.888 5.907 5.757 5.783 36,387,600 -0.16(-2.75%)
Jun 16, 2003 5.771 6.000 5.738 5.947 29,991,336 +0.16(+2.71%)
Jun 13, 2003 5.824 5.909 5.762 5.790 31,546,452 -0.04(-0.77%)
Jun 12, 2003 5.661 5.890 5.645 5.835 46,679,780 +0.18(+3.17%)
Jun 11, 2003 5.415 5.657 5.368 5.655 33,821,816 +0.22(+4.06%)
Jun 10, 2003 5.461 5.482 5.303 5.434 21,929,600 +0.08(+1.43%)
Jun 09, 2003 5.297 5.396 5.249 5.358 21,735,598 +0.01(+0.19%)
Jun 06, 2003 5.556 5.606 5.328 5.347 40,378,388 -0.17(-3.09%)
Jun 05, 2003 5.435 5.532 5.334 5.518 30,158,232 +0.10(+1.91%)
Jun 04, 2003 5.239 5.449 5.192 5.415 30,181,080 +0.17(+3.28%)
Jun 03, 2003 5.304 5.346 5.180 5.242 23,337,566 -0.02(-0.39%)
Jun 02, 2003 5.208 5.361 5.167 5.263 30,371,210 +0.10(+1.87%)
May 30, 2003 5.249 5.263 5.118 5.167 33,691,316 -0.07(-1.28%)
May 29, 2003 5.155 5.310 5.148 5.234 31,733,096 +0.10(+1.98%)
May 28, 2003 5.161 5.241 5.079 5.132 37,240,280 -0.06(-1.13%)
May 27, 2003 5.120 5.260 5.036 5.191 38,730,728 +0.02(+0.40%)
May 23, 2003 5.294 5.301 5.161 5.170 27,251,298 -0.16(-2.94%)
May 22, 2003 5.279 5.389 5.260 5.327 32,791,396 +0.02(+0.45%)
May 21, 2003 5.182 5.310 5.173 5.303 21,784,388 +0.09(+1.75%)
May 20, 2003 5.227 5.294 5.132 5.211 27,904,942 +0.00(+0.03%)
May 19, 2003 5.371 5.456 5.210 5.210 39,303,828 -0.17(-3.20%)
May 16, 2003 5.280 5.509 5.277 5.382 39,891,256 +0.07(+1.33%)
May 15, 2003 5.163 5.313 5.148 5.311 26,249,536 +0.17(+3.25%)
May 14, 2003 5.225 5.254 5.068 5.144 38,776,808 -0.07(-1.42%)
May 13, 2003 5.347 5.356 5.143 5.218 26,907,826 -0.09(-1.78%)
May 12, 2003 5.308 5.387 5.201 5.313 30,817,686 -0.04(-0.80%)
May 09, 2003 5.272 5.377 5.229 5.356 31,491,466 +0.15(+2.94%)
May 08, 2003 5.144 5.294 5.132 5.203 37,009,876 -0.03(-0.66%)
May 07, 2003 5.091 5.344 5.086 5.237 29,994,822 +0.07(+1.40%)
May 06, 2003 5.074 5.210 5.074 5.165 32,937,768 +0.08(+1.63%)
May 05, 2003 5.261 5.583 4.986 5.082 66,655,032 -0.17(-3.18%)
May 02, 2003 5.416 5.433 5.220 5.249 68,124,184 -0.23(-4.27%)
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.