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

Hawaiian Electric Industries (NY: HE )

11.50 -0.30 (-2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.019 7.102 6.984 6.986 1,034,653 -0.04(-0.50%)
Apr 29, 2004 7.126 7.126 7.021 7.021 475,833 -0.11(-1.48%)
Apr 28, 2004 7.096 7.143 7.082 7.126 1,317,091 -0.01(-0.08%)
Apr 27, 2004 7.134 7.179 7.113 7.132 532,107 -0.00(-0.04%)
Apr 26, 2004 7.106 7.154 7.099 7.134 706,271 +0.06(+0.89%)
Apr 23, 2004 7.047 7.087 7.019 7.071 805,284 +0.02(+0.34%)
Apr 22, 2004 6.935 7.063 6.908 7.047 1,384,405 +0.17(+2.43%)
Apr 21, 2004 6.928 6.928 6.870 6.880 853,366 -0.01(-0.18%)
Apr 20, 2004 6.876 6.998 6.851 6.893 812,051 +0.02(+0.31%)
Apr 19, 2004 6.921 6.921 6.869 6.872 336,574 -0.05(-0.67%)
Apr 16, 2004 6.851 6.925 6.845 6.918 346,190 +0.06(+0.86%)
Apr 15, 2004 6.849 6.914 6.841 6.859 580,545 -0.00(-0.06%)
Apr 14, 2004 6.928 6.948 6.856 6.863 459,806 -0.06(-0.93%)
Apr 13, 2004 7.015 7.015 6.821 6.928 1,268,652 -0.11(-1.58%)
Apr 12, 2004 7.212 7.216 6.963 7.039 1,185,310 -0.18(-2.55%)
Apr 08, 2004 7.293 7.293 7.205 7.223 314,135 -0.04(-0.48%)
Apr 07, 2004 7.272 7.296 7.240 7.258 307,724 -0.04(-0.48%)
Apr 06, 2004 7.299 7.314 7.271 7.293 510,025 -0.00(-0.06%)
Apr 05, 2004 7.289 7.300 7.268 7.297 342,272 -0.00(-0.04%)
Apr 02, 2004 7.342 7.349 7.286 7.300 614,025 -0.04(-0.50%)
Apr 01, 2004 7.286 7.349 7.286 7.337 676,709 +0.06(+0.81%)
Mar 31, 2004 7.276 7.279 7.248 7.278 315,560 +0.01(+0.14%)
Mar 30, 2004 7.266 7.272 7.238 7.268 357,231 +0.00(+0.02%)
Mar 29, 2004 7.231 7.266 7.188 7.266 418,491 +0.07(+0.98%)
Mar 26, 2004 7.210 7.228 7.192 7.196 358,300 -0.01(-0.10%)
Mar 25, 2004 7.136 7.210 7.136 7.203 436,299 +0.06(+0.90%)
Mar 24, 2004 7.174 7.174 7.118 7.139 507,888 -0.05(-0.72%)
Mar 23, 2004 7.175 7.223 7.165 7.191 355,450 -0.01(-0.16%)
Mar 22, 2004 7.279 7.279 7.181 7.202 783,202 -0.08(-1.06%)
Mar 19, 2004 7.282 7.297 7.244 7.279 545,641 +0.02(+0.25%)
Mar 18, 2004 7.300 7.300 7.203 7.261 360,080 -0.05(-0.67%)
Mar 17, 2004 7.259 7.314 7.258 7.310 747,230 +0.05(+0.70%)
Mar 16, 2004 7.238 7.265 7.237 7.259 332,656 +0.04(+0.51%)
Mar 15, 2004 7.233 7.271 7.209 7.223 558,819 -0.01(-0.08%)
Mar 12, 2004 7.209 7.242 7.160 7.228 1,342,734 +0.01(+0.18%)
Mar 11, 2004 7.265 7.279 7.216 7.216 4,604,476 -0.06(-0.89%)
Mar 10, 2004 7.408 7.408 7.273 7.280 1,157,530 -0.14(-1.95%)
Mar 09, 2004 7.471 7.477 7.422 7.425 334,793 -0.05(-0.62%)
Mar 08, 2004 7.468 7.509 7.464 7.471 231,862 -0.01(-0.09%)
Mar 05, 2004 7.439 7.480 7.429 7.478 302,026 +0.05(+0.70%)
Mar 04, 2004 7.403 7.440 7.384 7.426 626,490 -0.01(-0.08%)
Mar 03, 2004 7.505 7.518 7.412 7.432 376,820 -0.07(-0.97%)
Mar 02, 2004 7.525 7.546 7.476 7.505 876,873 -0.03(-0.34%)
Mar 01, 2004 7.440 7.530 7.412 7.530 431,313 +0.10(+1.30%)
Feb 27, 2004 7.335 7.433 7.324 7.433 711,969 +0.11(+1.44%)
Feb 26, 2004 7.282 7.330 7.279 7.328 338,711 +0.04(+0.48%)
Feb 25, 2004 7.210 7.300 7.199 7.293 333,012 +0.05(+0.76%)
Feb 24, 2004 7.221 7.259 7.210 7.238 258,574 +0.02(+0.23%)
Feb 23, 2004 7.254 7.285 7.191 7.221 295,971 -0.03(-0.45%)
Feb 20, 2004 7.352 7.352 7.248 7.254 692,381 -0.10(-1.34%)
Feb 19, 2004 7.352 7.363 7.304 7.352 673,504 +0.00(+0.06%)
Feb 18, 2004 7.247 7.360 7.247 7.348 339,779 +0.09(+1.30%)
Feb 17, 2004 7.230 7.259 7.220 7.254 583,395 +0.02(+0.33%)
Feb 13, 2004 7.273 7.293 7.207 7.230 316,985 -0.02(-0.31%)
Feb 12, 2004 7.223 7.269 7.223 7.252 400,683 +0.00(+0.02%)
Feb 11, 2004 7.272 7.272 7.181 7.251 361,505 -0.00(-0.04%)
Feb 10, 2004 7.174 7.254 7.151 7.254 373,971 +0.08(+1.12%)
Feb 09, 2004 7.158 7.209 7.125 7.174 619,723 -0.08(-1.16%)
Feb 06, 2004 7.174 7.259 7.164 7.258 597,997 +0.08(+1.09%)
Feb 05, 2004 7.174 7.184 7.122 7.179 468,710 +0.02(+0.29%)
Feb 04, 2004 7.199 7.202 7.132 7.158 604,764 -0.07(-0.99%)
Feb 03, 2004 7.167 7.230 7.167 7.230 367,204 +0.04(+0.51%)
Feb 02, 2004 7.103 7.221 7.098 7.193 671,011 +0.06(+0.85%)
Jan 30, 2004 7.101 7.158 7.080 7.133 362,217 -0.00(-0.04%)
Jan 29, 2004 7.073 7.141 7.066 7.136 868,325 +0.05(+0.65%)
Jan 28, 2004 6.984 7.136 6.980 7.089 1,157,173 +0.09(+1.34%)
Jan 27, 2004 7.016 7.016 6.991 6.995 425,614 +0.01(+0.08%)
Jan 26, 2004 7.054 7.056 6.952 6.990 603,696 -0.10(-1.41%)
Jan 23, 2004 7.019 7.140 7.002 7.089 483,313 +0.04(+0.58%)
Jan 22, 2004 6.948 7.082 6.932 7.049 516,080 +0.12(+1.66%)
Jan 21, 2004 6.907 6.935 6.865 6.934 437,012 +0.03(+0.45%)
Jan 20, 2004 6.879 6.931 6.858 6.903 675,997 +0.07(+1.07%)
Jan 16, 2004 6.856 6.866 6.828 6.830 265,341 -0.01(-0.18%)
Jan 15, 2004 6.893 6.907 6.816 6.842 493,998 -0.03(-0.49%)
Jan 14, 2004 6.744 6.876 6.744 6.876 613,312 +0.11(+1.60%)
Jan 13, 2004 6.806 6.834 6.755 6.768 616,874 -0.02(-0.27%)
Jan 12, 2004 6.788 6.807 6.767 6.786 401,751 +0.01(+0.15%)
Jan 09, 2004 6.755 6.823 6.731 6.776 682,764 +0.03(+0.46%)
Jan 08, 2004 6.720 6.754 6.717 6.746 408,162 +0.01(+0.13%)
Jan 07, 2004 6.694 6.737 6.687 6.737 377,889 +0.06(+0.86%)
Jan 06, 2004 6.684 6.684 6.639 6.680 329,094 +0.01(+0.15%)
Jan 05, 2004 6.661 6.680 6.612 6.670 428,108 +0.02(+0.23%)
Jan 02, 2004 6.657 6.681 6.644 6.654 319,122 +0.00(+0.06%)
Dec 31, 2003 6.724 6.738 6.649 6.650 341,204 -0.06(-0.94%)
Dec 30, 2003 6.643 6.715 6.643 6.713 325,533 +0.06(+0.95%)
Dec 29, 2003 6.616 6.644 6.616 6.650 340,848 +0.04(+0.64%)
Dec 26, 2003 6.594 6.623 6.594 6.608 76,218 -0.00(-0.04%)
Dec 24, 2003 6.614 6.626 6.599 6.611 101,862 +0.01(+0.09%)
Dec 23, 2003 6.585 6.605 6.569 6.605 323,752 +0.01(+0.19%)
Dec 22, 2003 6.528 6.598 6.505 6.592 295,971 +0.05(+0.82%)
Dec 19, 2003 6.548 6.552 6.507 6.539 482,600 +0.01(+0.09%)
Dec 18, 2003 6.480 6.534 6.451 6.534 402,108 +0.05(+0.82%)
Dec 17, 2003 6.486 6.490 6.452 6.480 252,163 +0.00(+0.04%)
Dec 16, 2003 6.498 6.511 6.469 6.477 266,053 +0.00(+0.00%)
Dec 15, 2003 6.466 6.480 6.458 6.477 659,614 +0.02(+0.28%)
Dec 12, 2003 6.449 6.461 6.424 6.459 374,327 +0.03(+0.41%)
Dec 11, 2003 6.421 6.442 6.403 6.432 517,504 +0.01(+0.17%)
Dec 10, 2003 6.489 6.489 6.400 6.421 527,833 -0.03(-0.50%)
Dec 09, 2003 6.534 6.535 6.454 6.454 277,807 -0.07(-1.01%)
Dec 08, 2003 6.493 6.521 6.493 6.519 214,054 +0.03(+0.39%)
Dec 05, 2003 6.491 6.529 6.483 6.494 248,601 -0.03(-0.49%)
Dec 04, 2003 6.452 6.548 6.445 6.527 587,312 +0.07(+1.09%)
Dec 03, 2003 6.484 6.500 6.448 6.456 276,382 -0.02(-0.35%)
Dec 02, 2003 6.489 6.491 6.472 6.479 376,820 +0.01(+0.09%)
Dec 01, 2003 6.477 6.483 6.461 6.473 257,149 +0.00(+0.04%)
Nov 28, 2003 6.442 6.486 6.437 6.470 283,861 +0.04(+0.66%)
Nov 26, 2003 6.407 6.459 6.407 6.428 298,108 +0.03(+0.39%)
Nov 25, 2003 6.399 6.421 6.364 6.403 204,081 +0.00(+0.04%)
Nov 24, 2003 6.324 6.400 6.322 6.400 404,245 +0.10(+1.54%)
Nov 21, 2003 6.315 6.315 6.286 6.303 276,738 +0.01(+0.09%)
Nov 20, 2003 6.327 6.343 6.296 6.298 336,930 -0.04(-0.58%)
Nov 19, 2003 6.268 6.354 6.268 6.334 363,286 +0.06(+0.89%)
Nov 18, 2003 6.319 6.340 6.246 6.278 392,135 -0.04(-0.67%)
Nov 17, 2003 6.355 6.355 6.299 6.320 686,326 -0.12(-1.81%)
Nov 14, 2003 6.477 6.480 6.423 6.437 266,409 -0.03(-0.43%)
Nov 13, 2003 6.352 6.477 6.348 6.465 872,243 +0.11(+1.75%)
Nov 12, 2003 6.352 6.380 6.351 6.354 343,341 +0.01(+0.09%)
Nov 11, 2003 6.344 6.352 6.324 6.348 244,327 +0.03(+0.44%)
Nov 10, 2003 6.268 6.336 6.268 6.320 763,613 +0.04(+0.72%)
Nov 07, 2003 6.351 6.369 6.275 6.275 409,943 -0.07(-1.11%)
Nov 06, 2003 6.364 6.364 6.323 6.345 261,423 -0.11(-1.63%)
Nov 05, 2003 6.469 6.452 6.423 6.451 334,080 -0.03(-0.43%)
Nov 04, 2003 6.469 6.493 6.441 6.479 343,173 +0.00(+0.02%)
Nov 03, 2003 6.425 6.479 6.417 6.477 308,095 +0.05(+0.81%)
Oct 31, 2003 6.411 6.432 6.406 6.425 487,231 +0.04(+0.68%)
Oct 30, 2003 6.299 6.396 6.296 6.382 367,916 +0.07(+1.13%)
Oct 29, 2003 6.323 6.333 6.289 6.310 502,189 -0.01(-0.09%)
Oct 28, 2003 6.313 6.329 6.288 6.316 345,478 +0.02(+0.25%)
Oct 27, 2003 6.264 6.345 6.264 6.300 495,422 +0.05(+0.81%)
Oct 24, 2003 6.233 6.260 6.226 6.250 284,574 +0.01(+0.11%)
Oct 23, 2003 6.215 6.244 6.206 6.243 463,368 +0.03(+0.54%)
Oct 22, 2003 6.180 6.219 6.170 6.209 337,286 +0.03(+0.50%)
Oct 21, 2003 6.173 6.199 6.173 6.178 401,395 +0.02(+0.34%)
Oct 20, 2003 6.198 6.198 6.156 6.157 322,683 +0.00(+0.02%)
Oct 17, 2003 6.139 6.170 6.138 6.156 457,669 +0.01(+0.23%)
Oct 16, 2003 6.146 6.163 6.131 6.142 266,053 +0.00(+0.00%)
Oct 15, 2003 6.206 6.219 6.119 6.142 614,381 -0.05(-0.79%)
Oct 14, 2003 6.162 6.202 6.149 6.191 308,793 +0.03(+0.43%)
Oct 13, 2003 6.170 6.187 6.131 6.164 347,615 -0.01(-0.14%)
Oct 10, 2003 6.195 6.208 6.164 6.173 255,012 -0.02(-0.36%)
Oct 09, 2003 6.197 6.211 6.188 6.195 342,628 +0.01(+0.20%)
Oct 08, 2003 6.216 6.223 6.178 6.183 245,396 -0.03(-0.54%)
Oct 07, 2003 6.218 6.233 6.180 6.216 248,957 -0.02(-0.36%)
Oct 06, 2003 6.169 6.239 6.169 6.239 377,176 +0.06(+1.00%)
Oct 03, 2003 6.216 6.216 6.164 6.177 431,313 -0.00(-0.05%)
Oct 02, 2003 6.164 6.197 6.164 6.180 350,820 +0.03(+0.53%)
Oct 01, 2003 6.107 6.160 6.100 6.147 291,341 +0.04(+0.60%)
Sep 30, 2003 6.142 6.142 6.103 6.111 348,327 -0.04(-0.62%)
Sep 29, 2003 6.140 6.156 6.140 6.149 273,889 +0.01(+0.23%)
Sep 26, 2003 6.121 6.163 6.093 6.135 258,930 +0.01(+0.23%)
Sep 25, 2003 6.184 6.188 6.110 6.121 362,574 -0.05(-0.86%)
Sep 24, 2003 6.185 6.206 6.173 6.174 227,232 -0.03(-0.50%)
Sep 23, 2003 6.184 6.218 6.184 6.205 451,614 +0.03(+0.45%)
Sep 22, 2003 6.225 6.225 6.159 6.177 352,245 -0.05(-0.81%)
Sep 19, 2003 6.237 6.240 6.219 6.227 503,970 -0.01(-0.09%)
Sep 18, 2003 6.246 6.271 6.229 6.233 480,107 +0.00(+0.05%)
Sep 17, 2003 6.234 6.242 6.226 6.230 357,231 -0.00(-0.05%)
Sep 16, 2003 6.222 6.246 6.219 6.233 441,642 +0.03(+0.52%)
Sep 15, 2003 6.212 6.225 6.180 6.201 499,340 -0.01(-0.16%)
Sep 12, 2003 6.169 6.212 6.149 6.211 505,751 +0.04(+0.68%)
Sep 11, 2003 6.149 6.190 6.138 6.169 386,436 +0.06(+1.01%)
Sep 10, 2003 6.131 6.138 6.079 6.107 333,012 +0.00(+0.02%)
Sep 09, 2003 6.135 6.138 6.076 6.105 476,902 -0.04(-0.66%)
Sep 08, 2003 6.126 6.166 6.117 6.146 532,819 -0.00(-0.02%)
Sep 05, 2003 6.170 6.176 6.114 6.147 340,491 +0.00(+0.05%)
Sep 04, 2003 6.163 6.167 6.114 6.145 455,888 +0.01(+0.09%)
Sep 03, 2003 6.124 6.142 6.105 6.139 448,765 +0.05(+0.83%)
Sep 02, 2003 6.038 6.093 6.020 6.088 467,642 +0.05(+0.91%)
Aug 29, 2003 5.979 6.035 5.969 6.034 304,163 +0.03(+0.49%)
Aug 28, 2003 6.023 6.023 5.987 6.004 308,793 -0.00(-0.02%)
Aug 27, 2003 5.966 6.016 5.962 6.006 631,833 +0.05(+0.85%)
Aug 26, 2003 5.941 5.986 5.937 5.955 355,806 -0.01(-0.24%)
Aug 25, 2003 5.917 5.972 5.902 5.969 348,683 +0.07(+1.24%)
Aug 22, 2003 6.000 6.000 5.870 5.896 556,326 -0.08(-1.27%)
Aug 21, 2003 5.973 5.978 5.947 5.972 448,765 +0.03(+0.57%)
Aug 20, 2003 5.905 5.950 5.903 5.938 232,930 +0.04(+0.67%)
Aug 19, 2003 5.898 5.923 5.878 5.899 314,135 +0.00(+0.05%)
Aug 18, 2003 5.924 5.924 5.878 5.896 317,697 -0.01(-0.19%)
Aug 15, 2003 5.870 5.924 5.870 5.907 247,533 +0.07(+1.13%)
Aug 14, 2003 5.847 5.860 5.819 5.841 408,519 -0.00(-0.02%)
Aug 13, 2003 5.914 5.914 5.841 5.843 516,436 -0.02(-0.41%)
Aug 12, 2003 5.819 5.867 5.812 5.867 418,135 +0.07(+1.21%)
Aug 11, 2003 5.843 5.868 5.791 5.796 558,463 -0.03(-0.51%)
Aug 08, 2003 5.868 5.884 5.812 5.826 750,435 -0.03(-0.43%)
Aug 07, 2003 5.854 5.896 5.820 5.851 542,792 -0.07(-1.21%)
Aug 06, 2003 5.945 5.945 5.858 5.923 2,481,744 +0.04(+0.69%)
Aug 05, 2003 5.938 5.958 5.864 5.882 645,011 -0.04(-0.66%)
Aug 04, 2003 5.987 6.016 5.872 5.921 2,068,595 -0.04(-0.75%)
Aug 01, 2003 5.969 5.997 5.947 5.966 471,559 -0.00(-0.07%)
Jul 31, 2003 5.994 6.024 5.966 5.971 562,381 -0.01(-0.09%)
Jul 30, 2003 5.987 6.008 5.941 5.976 1,054,242 -0.00(-0.05%)
Jul 29, 2003 6.072 6.072 5.973 5.979 903,229 -0.08(-1.32%)
Jul 28, 2003 6.069 6.090 6.045 6.059 253,944 -0.03(-0.44%)
Jul 25, 2003 6.079 6.114 6.076 6.086 506,820 +0.02(+0.39%)
Jul 24, 2003 6.079 6.086 6.032 6.062 523,203 +0.06(+1.05%)
Jul 23, 2003 6.023 6.032 5.957 5.999 803,147 +0.01(+0.09%)
Jul 22, 2003 6.107 6.107 5.973 5.993 904,298 -0.13(-2.09%)
Jul 21, 2003 6.166 6.169 6.114 6.121 308,793 -0.02(-0.39%)
Jul 18, 2003 6.131 6.153 6.107 6.145 529,970 +0.05(+0.81%)
Jul 17, 2003 6.128 6.128 6.051 6.096 326,957 +0.00(+0.07%)
Jul 16, 2003 6.140 6.140 6.031 6.091 501,121 -0.03(-0.46%)
Jul 15, 2003 6.194 6.258 6.115 6.119 507,176 -0.11(-1.76%)
Jul 14, 2003 6.279 6.282 6.227 6.229 430,244 -0.03(-0.47%)
Jul 11, 2003 6.282 6.303 6.247 6.258 299,533 -0.01(-0.22%)
Jul 10, 2003 6.324 6.324 6.237 6.272 366,491 -0.06(-1.00%)
Jul 09, 2003 6.409 6.409 6.323 6.336 389,286 -0.05(-0.81%)
Jul 08, 2003 6.416 6.423 6.364 6.388 400,327 -0.03(-0.44%)
Jul 07, 2003 6.413 6.430 6.402 6.416 530,682 +0.02(+0.29%)
Jul 03, 2003 6.421 6.427 6.389 6.397 180,930 -0.02(-0.33%)
Jul 02, 2003 6.430 6.435 6.416 6.418 379,313 +0.00(+0.04%)
Jul 01, 2003 6.451 6.451 6.390 6.416 261,423 -0.02(-0.33%)
Jun 30, 2003 6.452 6.452 6.416 6.437 420,984 +0.02(+0.28%)
Jun 27, 2003 6.482 6.482 6.418 6.418 261,779 -0.04(-0.54%)
Jun 26, 2003 6.458 6.500 6.454 6.454 301,670 -0.00(-0.02%)
Jun 25, 2003 6.451 6.508 6.446 6.455 501,833 +0.03(+0.39%)
Jun 24, 2003 6.423 6.465 6.400 6.430 355,094 +0.01(+0.13%)
Jun 23, 2003 6.469 6.483 6.393 6.421 404,245 -0.05(-0.74%)
Jun 20, 2003 6.475 6.527 6.458 6.469 404,245 +0.03(+0.46%)
Jun 19, 2003 6.466 6.500 6.413 6.439 297,396 -0.03(-0.41%)
Jun 18, 2003 6.418 6.486 6.407 6.466 452,327 +0.06(+0.99%)
Jun 17, 2003 6.491 6.491 6.402 6.403 384,656 -0.05(-0.83%)
Jun 16, 2003 6.352 6.469 6.352 6.456 364,354 +0.12(+1.86%)
Jun 13, 2003 6.452 6.458 6.338 6.338 486,874 -0.11(-1.76%)
Jun 12, 2003 6.430 6.452 6.397 6.452 382,519 +0.06(+0.90%)
Jun 11, 2003 6.416 6.416 6.359 6.395 366,847 +0.01(+0.09%)
Jun 10, 2003 6.402 6.406 6.361 6.389 354,382 +0.03(+0.42%)
Jun 09, 2003 6.366 6.382 6.340 6.362 381,450 +0.01(+0.20%)
Jun 06, 2003 6.421 6.455 6.327 6.350 677,066 -0.05(-0.85%)
Jun 05, 2003 6.500 6.500 6.359 6.404 628,984 -0.09(-1.40%)
Jun 04, 2003 6.466 6.496 6.458 6.496 622,573 +0.02(+0.24%)
Jun 03, 2003 6.476 6.483 6.418 6.480 380,738 +0.02(+0.28%)
Jun 02, 2003 6.430 6.493 6.430 6.462 583,038 +0.03(+0.50%)
May 30, 2003 6.380 6.430 6.380 6.430 559,176 +0.06(+0.95%)
May 29, 2003 6.388 6.475 6.351 6.369 1,030,023 -0.07(-1.07%)
May 28, 2003 6.536 6.541 6.417 6.438 876,517 -0.10(-1.52%)
May 27, 2003 6.306 6.539 6.305 6.538 2,204,649 +0.25(+3.95%)
May 23, 2003 6.084 6.310 6.039 6.289 1,038,927 +0.24(+3.97%)
May 22, 2003 6.008 6.056 5.980 6.049 863,695 +0.07(+1.22%)
May 21, 2003 6.058 6.058 5.944 5.976 1,644,404 +0.09(+1.57%)
May 20, 2003 5.836 5.896 5.829 5.884 479,751 +0.05(+0.94%)
May 19, 2003 5.892 5.892 5.829 5.829 602,984 -0.05(-0.86%)
May 16, 2003 5.796 5.896 5.789 5.879 1,385,118 +0.12(+2.05%)
May 15, 2003 5.686 5.761 5.656 5.761 1,013,283 +0.08(+1.43%)
May 14, 2003 5.719 5.719 5.672 5.680 499,696 -0.03(-0.44%)
May 13, 2003 5.743 5.753 5.688 5.705 284,574 -0.04(-0.76%)
May 12, 2003 5.756 5.773 5.739 5.749 419,916 +0.01(+0.12%)
May 09, 2003 5.721 5.756 5.709 5.742 460,518 +0.03(+0.57%)
May 08, 2003 5.721 5.726 5.684 5.709 750,791 -0.09(-1.53%)
May 07, 2003 5.775 5.801 5.768 5.798 4,137,546 +0.02(+0.39%)
May 06, 2003 5.718 5.778 5.679 5.775 835,914 +0.06(+1.06%)
May 05, 2003 5.740 5.749 5.702 5.715 563,449 -0.00(-0.07%)
May 02, 2003 5.688 5.742 5.688 5.719 285,286 +0.01(+0.12%)
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.