Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brown & Brown (NY: BRO )

81.54 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2005 4.744 4.801 4.736 4.778 1,796,537 +0.04(+0.74%)
Jun 29, 2005 4.791 4.800 4.735 4.743 691,337 -0.03(-0.67%)
Jun 28, 2005 4.792 4.817 4.757 4.775 776,932 +0.01(+0.20%)
Jun 27, 2005 4.757 4.773 4.728 4.765 465,594 +0.02(+0.40%)
Jun 24, 2005 4.784 4.816 4.746 4.746 526,263 -0.06(-1.20%)
Jun 23, 2005 4.816 4.851 4.792 4.803 742,130 +0.01(+0.18%)
Jun 22, 2005 4.784 4.811 4.742 4.795 728,021 +0.01(+0.22%)
Jun 21, 2005 4.811 4.825 4.776 4.784 567,179 -0.03(-0.62%)
Jun 20, 2005 4.784 4.834 4.773 4.814 398,342 +0.01(+0.29%)
Jun 17, 2005 4.843 4.846 4.800 4.800 1,518,121 -0.02(-0.38%)
Jun 16, 2005 4.821 4.860 4.803 4.818 1,015,843 -0.02(-0.33%)
Jun 15, 2005 4.843 4.869 4.816 4.834 521,090 -0.03(-0.53%)
Jun 14, 2005 4.875 4.901 4.837 4.860 687,105 -0.01(-0.31%)
Jun 13, 2005 4.915 4.956 4.861 4.875 1,087,798 -0.04(-0.74%)
Jun 10, 2005 4.957 4.959 4.879 4.911 1,066,635 -0.03(-0.67%)
Jun 09, 2005 4.997 4.997 4.878 4.944 2,595,573 +0.16(+3.38%)
Jun 08, 2005 4.821 4.837 4.782 4.782 1,504,012 -0.02(-0.35%)
Jun 07, 2005 4.821 4.826 4.781 4.799 610,446 -0.00(-0.07%)
Jun 06, 2005 4.794 4.805 4.746 4.802 650,892 +0.01(+0.18%)
Jun 03, 2005 4.731 4.816 4.731 4.794 1,341,289 +0.04(+0.83%)
Jun 02, 2005 4.731 4.762 4.724 4.754 846,536 +0.02(+0.49%)
Jun 01, 2005 4.737 4.775 4.695 4.731 846,065 -0.01(-0.13%)
May 31, 2005 4.731 4.748 4.728 4.737 1,930,572 +0.01(+0.27%)
May 27, 2005 4.747 4.768 4.710 4.725 815,026 -0.04(-0.85%)
May 26, 2005 4.740 4.766 4.721 4.765 758,590 +0.03(+0.67%)
May 25, 2005 4.718 4.751 4.695 4.733 1,239,234 +0.02(+0.43%)
May 24, 2005 4.645 4.729 4.634 4.713 998,442 +0.08(+1.74%)
May 23, 2005 4.630 4.657 4.598 4.632 986,214 -0.01(-0.11%)
May 20, 2005 4.645 4.649 4.614 4.637 647,129 -0.01(-0.23%)
May 19, 2005 4.624 4.673 4.609 4.648 1,607,948 +0.03(+0.71%)
May 18, 2005 4.600 4.645 4.588 4.615 1,057,699 +0.01(+0.28%)
May 17, 2005 4.572 4.614 4.551 4.602 873,813 +0.01(+0.21%)
May 16, 2005 4.531 4.595 4.531 4.593 733,664 +0.06(+1.41%)
May 13, 2005 4.577 4.577 4.494 4.529 1,363,393 -0.04(-0.84%)
May 12, 2005 4.647 4.664 4.560 4.567 1,713,765 -0.09(-1.98%)
May 11, 2005 4.652 4.675 4.614 4.660 1,943,741 -0.01(-0.25%)
May 10, 2005 4.717 4.717 4.657 4.672 989,036 -0.07(-1.41%)
May 09, 2005 4.731 4.753 4.710 4.738 958,467 +0.00(+0.07%)
May 06, 2005 4.762 4.775 4.723 4.735 1,638,517 -0.04(-0.80%)
May 05, 2005 4.790 4.811 4.726 4.774 1,846,859 -0.04(-0.88%)
May 04, 2005 4.733 4.831 4.733 4.816 907,204 +0.10(+2.21%)
May 03, 2005 4.742 4.744 4.683 4.712 1,147,526 -0.01(-0.25%)
May 02, 2005 4.678 4.729 4.674 4.724 1,598,072 +0.07(+1.55%)
Apr 29, 2005 4.582 4.654 4.556 4.651 1,426,883 +0.08(+1.65%)
Apr 28, 2005 4.521 4.592 4.465 4.576 1,690,720 +0.04(+0.94%)
Apr 27, 2005 4.568 4.601 4.512 4.533 1,089,209 -0.03(-0.72%)
Apr 26, 2005 4.555 4.607 4.533 4.566 1,302,725 +0.01(+0.26%)
Apr 25, 2005 4.619 4.651 4.526 4.555 1,655,448 -0.06(-1.40%)
Apr 22, 2005 4.685 4.700 4.593 4.619 2,131,860 -0.08(-1.79%)
Apr 21, 2005 4.775 4.811 4.606 4.703 2,242,850 -0.06(-1.25%)
Apr 20, 2005 4.795 4.821 4.731 4.763 2,457,776 +0.04(+0.92%)
Apr 19, 2005 4.713 4.723 4.636 4.719 1,311,660 +0.01(+0.11%)
Apr 18, 2005 4.695 4.726 4.635 4.714 1,279,680 +0.02(+0.41%)
Apr 15, 2005 4.697 4.725 4.664 4.695 1,371,858 -0.00(-0.05%)
Apr 14, 2005 4.704 4.719 4.651 4.697 748,714 -0.01(-0.27%)
Apr 13, 2005 4.768 4.779 4.693 4.710 883,689 -0.08(-1.62%)
Apr 12, 2005 4.774 4.802 4.715 4.787 1,361,982 +0.00(+0.09%)
Apr 11, 2005 4.835 4.846 4.770 4.783 825,843 -0.04(-0.92%)
Apr 08, 2005 4.862 4.887 4.821 4.828 722,377 -0.05(-1.00%)
Apr 07, 2005 4.896 4.909 4.850 4.877 742,130 -0.01(-0.20%)
Apr 06, 2005 4.945 4.954 4.877 4.886 623,144 -0.05(-0.97%)
Apr 05, 2005 4.915 4.953 4.895 4.934 689,926 +0.01(+0.24%)
Apr 04, 2005 4.903 4.935 4.892 4.922 655,124 +0.01(+0.30%)
Apr 01, 2005 4.927 5.049 4.891 4.908 1,285,794 +0.01(+0.15%)
Mar 31, 2005 4.954 4.955 4.899 4.900 923,664 -0.07(-1.39%)
Mar 30, 2005 4.911 4.977 4.904 4.969 1,165,398 +0.05(+1.02%)
Mar 29, 2005 4.949 4.969 4.915 4.919 1,081,685 -0.03(-0.60%)
Mar 28, 2005 4.923 4.970 4.919 4.949 886,981 +0.03(+0.54%)
Mar 24, 2005 4.981 4.996 4.913 4.922 1,632,403 -0.08(-1.53%)
Mar 23, 2005 5.007 5.023 4.981 4.999 944,358 -0.01(-0.17%)
Mar 22, 2005 4.995 5.032 4.977 5.007 2,381,588 +0.02(+0.32%)
Mar 21, 2005 4.944 5.007 4.943 4.992 1,404,779 +0.04(+0.75%)
Mar 18, 2005 5.013 5.019 4.931 4.954 2,306,811 -0.08(-1.52%)
Mar 17, 2005 5.010 5.054 5.003 5.031 750,595 +0.01(+0.23%)
Mar 16, 2005 5.060 5.060 4.985 5.019 791,041 -0.04(-0.80%)
Mar 15, 2005 5.135 5.161 5.040 5.060 1,096,734 -0.07(-1.37%)
Mar 14, 2005 5.062 5.130 5.056 5.130 936,363 +0.07(+1.34%)
Mar 11, 2005 5.053 5.096 5.024 5.062 875,694 +0.01(+0.30%)
Mar 10, 2005 5.005 5.047 4.979 5.047 516,387 +0.04(+0.83%)
Mar 09, 2005 5.077 5.077 4.988 5.005 446,782 -0.07(-1.38%)
Mar 08, 2005 5.093 5.093 5.051 5.076 857,823 -0.01(-0.10%)
Mar 07, 2005 5.036 5.097 5.024 5.081 792,922 +0.04(+0.82%)
Mar 04, 2005 5.031 5.070 5.014 5.039 707,327 +0.03(+0.62%)
Mar 03, 2005 5.012 5.031 4.984 5.009 918,962 -0.00(-0.08%)
Mar 02, 2005 4.949 5.031 4.938 5.013 1,501,661 +0.05(+1.09%)
Mar 01, 2005 4.933 4.993 4.922 4.959 976,338 +0.03(+0.52%)
Feb 28, 2005 4.971 4.978 4.921 4.933 902,031 -0.06(-1.19%)
Feb 25, 2005 4.953 4.994 4.953 4.993 582,699 +0.02(+0.49%)
Feb 24, 2005 4.944 4.989 4.939 4.968 1,238,294 +0.02(+0.34%)
Feb 23, 2005 4.929 4.972 4.929 4.951 917,080 +0.02(+0.45%)
Feb 22, 2005 4.976 4.997 4.928 4.929 1,519,532 -0.10(-1.93%)
Feb 18, 2005 5.007 5.035 4.990 5.026 906,263 +0.04(+0.79%)
Feb 17, 2005 5.029 5.029 4.956 4.986 1,337,997 -0.05(-0.99%)
Feb 16, 2005 5.046 5.062 5.011 5.036 1,621,116 -0.01(-0.19%)
Feb 15, 2005 4.951 5.050 4.938 5.046 1,858,146 +0.11(+2.17%)
Feb 14, 2005 4.983 4.986 4.913 4.938 2,262,603 -0.07(-1.42%)
Feb 11, 2005 4.805 5.012 4.795 5.010 6,422,857 +0.38(+8.32%)
Feb 10, 2005 4.652 4.652 4.583 4.625 1,119,308 -0.03(-0.68%)
Feb 09, 2005 4.607 4.660 4.607 4.657 949,061 +0.05(+1.08%)
Feb 08, 2005 4.641 4.641 4.571 4.607 920,843 -0.04(-0.96%)
Feb 07, 2005 4.676 4.677 4.644 4.651 1,030,422 -0.02(-0.52%)
Feb 04, 2005 4.609 4.677 4.598 4.676 633,020 +0.07(+1.45%)
Feb 03, 2005 4.625 4.625 4.546 4.609 1,125,422 -0.03(-0.57%)
Feb 02, 2005 4.641 4.647 4.595 4.635 643,367 +0.01(+0.11%)
Feb 01, 2005 4.609 4.649 4.588 4.630 1,160,695 +0.03(+0.67%)
Jan 31, 2005 4.582 4.602 4.547 4.599 827,724 +0.06(+1.41%)
Jan 28, 2005 4.548 4.558 4.493 4.535 1,045,001 -0.02(-0.37%)
Jan 27, 2005 4.590 4.593 4.530 4.552 1,177,625 -0.04(-0.79%)
Jan 26, 2005 4.572 4.607 4.545 4.589 1,946,562 -0.01(-0.19%)
Jan 25, 2005 4.635 4.665 4.583 4.597 1,242,526 -0.03(-0.73%)
Jan 24, 2005 4.673 4.673 4.630 4.631 708,738 -0.05(-0.98%)
Jan 21, 2005 4.743 4.766 4.676 4.677 1,251,462 -0.07(-1.39%)
Jan 20, 2005 4.734 4.796 4.683 4.743 1,752,800 +0.01(+0.18%)
Jan 19, 2005 4.812 4.826 4.733 4.734 1,540,695 -0.08(-1.59%)
Jan 18, 2005 4.758 4.827 4.726 4.811 1,420,769 +0.04(+0.85%)
Jan 14, 2005 4.694 4.771 4.684 4.770 1,288,616 +0.08(+1.72%)
Jan 13, 2005 4.736 4.738 4.669 4.690 1,038,887 -0.04(-0.81%)
Jan 12, 2005 4.724 4.742 4.703 4.728 897,798 -0.00(-0.02%)
Jan 11, 2005 4.747 4.749 4.718 4.729 1,233,591 -0.03(-0.54%)
Jan 10, 2005 4.646 4.792 4.646 4.754 2,770,054 +0.09(+1.91%)
Jan 07, 2005 4.704 4.728 4.663 4.665 1,731,636 -0.02(-0.36%)
Jan 06, 2005 4.690 4.721 4.679 4.682 1,610,770 -0.01(-0.16%)
Jan 05, 2005 4.684 4.690 4.652 4.690 2,519,855 +0.01(+0.11%)
Jan 04, 2005 4.694 4.758 4.682 4.684 3,055,054 +0.01(+0.14%)
Jan 03, 2005 4.731 4.744 4.662 4.678 3,259,634 +0.05(+1.03%)
Dec 31, 2004 4.584 4.642 4.578 4.630 1,000,323 +0.05(+1.00%)
Dec 30, 2004 4.580 4.601 4.540 4.584 833,367 +0.01(+0.16%)
Dec 29, 2004 4.518 4.577 4.510 4.577 823,491 +0.05(+1.06%)
Dec 28, 2004 4.471 4.529 4.467 4.529 540,372 +0.06(+1.40%)
Dec 27, 2004 4.526 4.526 4.440 4.466 697,451 -0.06(-1.38%)
Dec 23, 2004 4.511 4.539 4.491 4.529 573,293 +0.01(+0.16%)
Dec 22, 2004 4.465 4.544 4.465 4.522 661,709 +0.03(+0.73%)
Dec 21, 2004 4.484 4.497 4.459 4.489 1,460,274 -0.01(-0.26%)
Dec 20, 2004 4.550 4.551 4.465 4.500 1,117,898 -0.06(-1.33%)
Dec 17, 2004 4.509 4.561 4.457 4.561 1,978,072 +0.03(+0.56%)
Dec 16, 2004 4.593 4.596 4.485 4.535 1,284,383 -0.04(-0.91%)
Dec 15, 2004 4.577 4.588 4.542 4.577 1,307,898 +0.00(+0.00%)
Dec 14, 2004 4.599 4.599 4.524 4.577 1,570,324 -0.02(-0.46%)
Dec 13, 2004 4.573 4.603 4.558 4.598 1,580,200 +0.03(+0.58%)
Dec 10, 2004 4.515 4.592 4.515 4.572 1,981,364 +0.06(+1.25%)
Dec 09, 2004 4.434 4.515 4.426 4.515 2,403,222 +0.08(+1.82%)
Dec 08, 2004 4.391 4.438 4.391 4.434 1,768,319 +0.04(+0.99%)
Dec 07, 2004 4.386 4.408 4.360 4.391 1,317,304 -0.00(-0.02%)
Dec 06, 2004 4.381 4.400 4.359 4.392 1,219,952 +0.01(+0.22%)
Dec 03, 2004 4.377 4.394 4.342 4.382 887,922 +0.01(+0.12%)
Dec 02, 2004 4.339 4.431 4.316 4.377 1,190,323 +0.04(+0.86%)
Dec 01, 2004 4.312 4.381 4.312 4.340 1,613,591 +0.03(+0.67%)
Nov 30, 2004 4.316 4.347 4.291 4.311 1,437,230 -0.01(-0.12%)
Nov 29, 2004 4.244 4.320 4.231 4.316 2,507,157 +0.07(+1.70%)
Nov 26, 2004 4.232 4.255 4.198 4.244 500,867 +0.01(+0.28%)
Nov 24, 2004 4.199 4.235 4.189 4.232 4,512,037 +0.03(+0.78%)
Nov 23, 2004 4.272 4.296 4.195 4.199 3,397,431 -0.09(-2.01%)
Nov 22, 2004 4.279 4.302 4.242 4.286 1,068,046 +0.01(+0.15%)
Nov 19, 2004 4.316 4.327 4.268 4.279 1,144,234 -0.05(-1.20%)
Nov 18, 2004 4.359 4.384 4.313 4.331 1,145,645 -0.04(-0.92%)
Nov 17, 2004 4.341 4.443 4.340 4.372 1,717,998 +0.03(+0.71%)
Nov 16, 2004 4.465 4.476 4.330 4.341 2,858,470 -0.14(-3.18%)
Nov 15, 2004 4.463 4.487 4.404 4.483 1,856,265 +0.00(+0.09%)
Nov 12, 2004 4.499 4.499 4.410 4.479 1,263,220 -0.01(-0.24%)
Nov 11, 2004 4.471 4.497 4.461 4.490 617,501 +0.02(+0.55%)
Nov 10, 2004 4.487 4.491 4.413 4.465 2,275,301 -0.03(-0.59%)
Nov 09, 2004 4.476 4.527 4.440 4.492 1,192,675 +0.02(+0.36%)
Nov 08, 2004 4.505 4.555 4.447 4.476 1,316,834 -0.03(-0.64%)
Nov 05, 2004 4.620 4.620 4.485 4.505 1,036,066 -0.00(-0.07%)
Nov 04, 2004 4.460 4.550 4.454 4.508 1,594,780 +0.06(+1.31%)
Nov 03, 2004 4.529 4.532 4.431 4.449 1,932,453 -0.02(-0.52%)
Nov 02, 2004 4.470 4.540 4.458 4.473 1,408,542 +0.00(+0.07%)
Nov 01, 2004 4.440 4.485 4.439 4.470 1,630,052 +0.03(+0.67%)
Oct 29, 2004 4.410 4.449 4.340 4.440 1,486,611 +0.03(+0.68%)
Oct 28, 2004 4.433 4.457 4.387 4.410 1,657,329 -0.01(-0.17%)
Oct 27, 2004 4.447 4.448 4.327 4.417 4,220,453 -0.03(-0.65%)
Oct 26, 2004 4.465 4.491 4.430 4.446 4,933,424 +0.05(+1.14%)
Oct 25, 2004 4.348 4.405 4.338 4.396 1,967,726 -0.02(-0.36%)
Oct 22, 2004 4.390 4.451 4.388 4.412 1,785,250 +0.02(+0.51%)
Oct 21, 2004 4.382 4.481 4.354 4.390 3,600,130 +0.01(+0.19%)
Oct 20, 2004 4.265 4.492 4.257 4.381 4,893,449 +0.11(+2.69%)
Oct 19, 2004 4.332 4.338 4.231 4.266 4,571,765 +0.01(+0.33%)
Oct 18, 2004 4.364 4.365 4.189 4.253 8,875,461 -0.18(-4.03%)
Oct 15, 2004 4.371 4.519 4.104 4.431 10,956,529 +0.06(+1.39%)
Oct 14, 2004 4.720 4.758 4.274 4.371 9,301,551 -0.35(-7.49%)
Oct 13, 2004 4.752 4.752 4.703 4.725 1,305,076 -0.01(-0.27%)
Oct 12, 2004 4.770 4.770 4.703 4.737 939,184 -0.05(-0.96%)
Oct 11, 2004 4.735 4.798 4.729 4.783 1,024,779 +0.02(+0.45%)
Oct 08, 2004 4.811 4.812 4.752 4.762 842,773 -0.06(-1.15%)
Oct 07, 2004 4.906 4.908 4.817 4.817 1,580,200 -0.14(-2.77%)
Oct 06, 2004 4.845 4.971 4.845 4.954 1,733,988 +0.10(+2.15%)
Oct 05, 2004 4.888 4.912 4.848 4.850 1,594,309 -0.04(-0.74%)
Oct 04, 2004 4.875 4.900 4.865 4.886 1,007,378 +0.02(+0.35%)
Oct 01, 2004 4.859 4.889 4.834 4.869 1,563,270 +0.01(+0.22%)
Sep 30, 2004 4.795 4.882 4.795 4.859 1,173,863 +0.05(+1.11%)
Sep 29, 2004 4.763 4.811 4.757 4.805 545,075 +0.03(+0.71%)
Sep 28, 2004 4.728 4.787 4.728 4.771 705,917 +0.06(+1.38%)
Sep 27, 2004 4.763 4.771 4.686 4.707 698,392 -0.08(-1.73%)
Sep 24, 2004 4.728 4.827 4.728 4.790 719,085 +0.06(+1.19%)
Sep 23, 2004 4.736 4.770 4.732 4.733 514,035 -0.02(-0.51%)
Sep 22, 2004 4.766 4.774 4.697 4.758 1,203,021 -0.04(-0.73%)
Sep 21, 2004 4.765 4.812 4.765 4.793 889,333 +0.04(+0.81%)
Sep 20, 2004 4.805 4.833 4.754 4.754 811,263 -0.05(-1.04%)
Sep 17, 2004 4.848 4.878 4.786 4.804 1,485,200 -0.03(-0.70%)
Sep 16, 2004 4.782 4.843 4.782 4.838 1,053,467 +0.06(+1.29%)
Sep 15, 2004 4.784 4.816 4.765 4.777 1,316,834 -0.01(-0.16%)
Sep 14, 2004 4.796 4.811 4.776 4.784 1,633,344 -0.01(-0.22%)
Sep 13, 2004 4.825 4.891 4.795 4.795 1,282,502 -0.03(-0.62%)
Sep 10, 2004 4.827 4.848 4.809 4.825 1,173,393 -0.01(-0.15%)
Sep 09, 2004 4.853 4.853 4.822 4.832 1,572,676 -0.00(-0.07%)
Sep 08, 2004 4.864 4.867 4.828 4.835 1,447,106 -0.02(-0.46%)
Sep 07, 2004 4.901 4.901 4.846 4.858 2,214,632 +0.02(+0.33%)
Sep 03, 2004 4.859 4.906 4.837 4.842 944,828 -0.02(-0.46%)
Sep 02, 2004 4.837 4.874 4.821 4.864 895,447 +0.02(+0.37%)
Sep 01, 2004 4.784 4.864 4.784 4.846 3,258,223 +0.07(+1.51%)
Aug 31, 2004 4.710 4.794 4.700 4.774 2,146,909 +0.08(+1.72%)
Aug 30, 2004 4.690 4.731 4.689 4.693 1,098,145 -0.02(-0.50%)
Aug 27, 2004 4.775 4.780 4.692 4.716 1,091,561 -0.06(-1.22%)
Aug 26, 2004 4.777 4.788 4.769 4.775 2,538,667 -0.00(-0.04%)
Aug 25, 2004 4.743 4.802 4.719 4.777 1,474,854 +0.06(+1.28%)
Aug 24, 2004 4.683 4.726 4.682 4.716 1,373,269 +0.06(+1.26%)
Aug 23, 2004 4.678 4.710 4.650 4.658 1,220,422 -0.01(-0.27%)
Aug 20, 2004 4.609 4.692 4.609 4.670 1,042,180 +0.06(+1.34%)
Aug 19, 2004 4.556 4.619 4.556 4.609 1,083,566 +0.05(+1.00%)
Aug 18, 2004 4.498 4.582 4.489 4.563 1,604,186 +0.07(+1.47%)
Aug 17, 2004 4.529 4.567 4.497 4.497 1,404,309 +0.01(+0.14%)
Aug 16, 2004 4.545 4.584 4.490 4.491 2,075,424 +0.08(+1.76%)
Aug 13, 2004 4.428 4.428 4.364 4.413 1,427,354 +0.00(+0.02%)
Aug 12, 2004 4.438 4.438 4.399 4.412 600,570 -0.03(-0.57%)
Aug 11, 2004 4.449 4.456 4.380 4.438 577,996 -0.02(-0.50%)
Aug 10, 2004 4.465 4.472 4.420 4.460 1,362,923 +0.11(+2.62%)
Aug 09, 2004 4.290 4.365 4.290 4.346 815,966 -0.01(-0.29%)
Aug 06, 2004 4.417 4.417 4.344 4.359 447,723 -0.06(-1.47%)
Aug 05, 2004 4.481 4.481 4.401 4.424 1,027,600 -0.06(-1.40%)
Aug 04, 2004 4.508 4.510 4.447 4.487 615,619 -0.01(-0.33%)
Aug 03, 2004 4.524 4.531 4.481 4.501 1,011,140 -0.01(-0.28%)
Aug 02, 2004 4.513 4.539 4.439 4.514 1,149,407 -0.01(-0.14%)
Jul 30, 2004 4.460 4.524 4.460 4.521 1,148,937 +0.01(+0.31%)
Jul 29, 2004 4.513 4.550 4.484 4.507 984,333 -0.01(-0.33%)
Jul 28, 2004 4.410 4.544 4.408 4.522 1,792,305 +0.12(+2.73%)
Jul 27, 2004 4.375 4.432 4.374 4.401 1,349,754 +0.04(+0.80%)
Jul 26, 2004 4.372 4.412 4.321 4.366 2,079,186 -0.01(-0.12%)
Jul 23, 2004 4.433 4.433 4.359 4.372 2,333,147 -0.06(-1.44%)
Jul 22, 2004 4.488 4.488 4.346 4.435 4,320,156 -0.07(-1.49%)
Jul 21, 2004 4.556 4.578 4.502 4.502 2,103,172 -0.06(-1.40%)
Jul 20, 2004 4.650 4.650 4.541 4.566 2,700,450 -0.08(-1.81%)
Jul 19, 2004 4.707 4.708 4.633 4.650 1,624,879 -0.04(-0.93%)
Jul 16, 2004 4.712 4.730 4.689 4.694 885,100 -0.01(-0.23%)
Jul 15, 2004 4.758 4.758 4.681 4.704 1,993,122 -0.05(-1.12%)
Jul 14, 2004 4.752 4.782 4.718 4.758 2,363,717 -0.02(-0.33%)
Jul 13, 2004 4.651 4.805 4.626 4.774 5,988,772 +0.06(+1.31%)
Jul 12, 2004 4.572 4.742 4.571 4.712 3,194,733 +0.12(+2.71%)
Jul 09, 2004 4.611 4.637 4.541 4.588 2,273,890 -0.01(-0.16%)
Jul 08, 2004 4.805 4.807 4.593 4.595 4,402,928 -0.28(-5.76%)
Jul 07, 2004 4.730 4.885 4.673 4.876 3,272,802 +0.15(+3.10%)
Jul 06, 2004 4.564 4.743 4.512 4.729 3,500,897 +0.16(+3.61%)
Jul 02, 2004 4.561 4.577 4.552 4.564 746,362 +0.02(+0.44%)
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.