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

Occidental Petroleum (NY: OXY )

51.64 -0.39 (-0.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 31, 2005 12.46 12.75 12.43 12.72 10,743,467 +0.34(+2.72%)
Aug 30, 2005 12.36 12.48 12.32 12.39 8,707,347 +0.15(+1.25%)
Aug 29, 2005 12.30 12.34 12.11 12.23 8,567,038 +0.25(+2.12%)
Aug 26, 2005 12.20 12.27 11.98 11.98 6,746,929 -0.27(-2.20%)
Aug 25, 2005 12.21 12.27 12.13 12.25 4,442,917 +0.06(+0.49%)
Aug 24, 2005 12.23 12.31 12.12 12.19 6,682,648 -0.01(-0.08%)
Aug 23, 2005 12.22 12.27 12.05 12.20 5,152,622 +0.01(+0.05%)
Aug 22, 2005 12.30 12.32 12.07 12.19 6,439,880 +0.05(+0.42%)
Aug 19, 2005 12.21 12.22 12.11 12.14 6,969,793 +0.06(+0.46%)
Aug 18, 2005 12.01 12.13 11.88 12.09 7,983,937 +0.02(+0.19%)
Aug 17, 2005 12.38 12.46 12.03 12.06 11,046,274 -0.30(-2.47%)
Aug 16, 2005 12.63 12.65 12.37 12.37 5,704,723 -0.29(-2.25%)
Aug 15, 2005 12.76 12.81 12.62 12.65 4,163,603 -0.17(-1.33%)
Aug 12, 2005 12.91 12.91 12.68 12.82 7,032,769 +0.00(+0.04%)
Aug 11, 2005 12.72 12.82 12.60 12.82 8,593,794 +0.23(+1.85%)
Aug 10, 2005 12.54 12.65 12.51 12.59 8,014,609 +0.09(+0.69%)
Aug 09, 2005 12.64 12.68 12.43 12.50 6,762,918 -0.11(-0.90%)
Aug 08, 2005 12.68 12.73 12.58 12.61 7,143,385 +0.14(+1.16%)
Aug 05, 2005 12.73 12.73 12.41 12.47 6,662,417 -0.23(-1.77%)
Aug 04, 2005 12.69 12.83 12.64 12.69 6,209,185 -0.07(-0.55%)
Aug 03, 2005 12.78 12.80 12.66 12.76 7,107,166 -0.02(-0.16%)
Aug 02, 2005 12.70 12.83 12.67 12.78 6,590,957 +0.09(+0.71%)
Aug 01, 2005 12.71 12.78 12.66 12.69 4,750,945 +0.09(+0.68%)
Jul 29, 2005 12.81 12.81 12.59 12.61 5,596,718 -0.11(-0.90%)
Jul 28, 2005 12.80 12.86 12.58 12.72 7,449,456 -0.04(-0.34%)
Jul 27, 2005 12.71 12.77 12.61 12.77 7,505,906 +0.13(+1.06%)
Jul 26, 2005 12.68 12.72 12.57 12.63 5,984,690 -0.04(-0.29%)
Jul 25, 2005 12.70 12.85 12.63 12.67 7,587,481 -0.03(-0.27%)
Jul 22, 2005 12.26 12.70 12.26 12.70 9,631,758 +0.39(+3.15%)
Jul 21, 2005 12.35 12.41 12.11 12.32 5,810,771 -0.04(-0.31%)
Jul 20, 2005 12.32 12.37 12.12 12.35 5,635,548 +0.03(+0.25%)
Jul 19, 2005 12.11 12.32 12.06 12.32 7,777,062 +0.22(+1.80%)
Jul 18, 2005 12.03 12.17 11.92 12.11 9,413,137 +0.03(+0.25%)
Jul 15, 2005 12.25 12.30 12.05 12.07 8,682,875 -0.10(-0.78%)
Jul 14, 2005 12.41 12.55 12.07 12.17 9,084,225 -0.34(-2.68%)
Jul 13, 2005 12.59 12.68 12.44 12.51 4,773,460 -0.11(-0.86%)
Jul 12, 2005 12.52 12.66 12.42 12.61 4,982,945 +0.17(+1.34%)
Jul 11, 2005 12.11 12.48 12.11 12.45 5,607,159 +0.04(+0.28%)
Jul 08, 2005 12.53 12.60 12.31 12.41 7,483,717 -0.12(-0.97%)
Jul 07, 2005 12.26 12.53 12.03 12.53 8,597,710 +0.27(+2.16%)
Jul 06, 2005 12.59 12.64 12.21 12.27 7,306,862 -0.29(-2.34%)
Jul 05, 2005 12.40 12.57 12.30 12.56 6,695,047 +0.36(+2.91%)
Jul 01, 2005 11.88 12.22 11.87 12.21 5,991,868 +0.42(+3.55%)
Jun 30, 2005 11.99 12.00 11.77 11.79 10,853,430 -0.11(-0.95%)
Jun 29, 2005 12.03 12.10 11.85 11.90 9,184,073 -0.20(-1.65%)
Jun 28, 2005 12.29 12.29 11.98 12.10 7,375,385 -0.21(-1.69%)
Jun 27, 2005 12.11 12.36 12.10 12.31 7,223,655 +0.21(+1.73%)
Jun 24, 2005 12.18 12.24 12.03 12.10 5,885,494 -0.02(-0.19%)
Jun 23, 2005 12.16 12.41 12.04 12.12 6,196,133 +0.04(+0.32%)
Jun 22, 2005 12.18 12.25 11.92 12.08 8,640,129 +0.05(+0.43%)
Jun 21, 2005 12.36 12.36 12.03 12.03 6,415,407 -0.33(-2.68%)
Jun 20, 2005 12.34 12.39 12.21 12.36 7,802,187 +0.08(+0.69%)
Jun 17, 2005 12.30 12.36 12.18 12.28 8,982,745 +0.15(+1.28%)
Jun 16, 2005 12.02 12.12 11.96 12.12 4,467,063 +0.12(+1.00%)
Jun 15, 2005 11.75 12.00 11.63 12.00 9,423,252 +0.25(+2.10%)
Jun 14, 2005 11.65 11.76 11.58 11.76 6,281,950 +0.14(+1.20%)
Jun 13, 2005 11.60 11.66 11.52 11.62 6,450,974 -0.03(-0.25%)
Jun 10, 2005 11.61 11.66 11.50 11.65 5,755,300 +0.08(+0.66%)
Jun 09, 2005 11.32 11.60 11.32 11.57 9,370,065 +0.28(+2.46%)
Jun 08, 2005 11.31 11.53 11.16 11.29 9,131,865 -0.06(-0.53%)
Jun 07, 2005 11.49 11.60 11.33 11.35 7,919,982 -0.20(-1.70%)
Jun 06, 2005 11.65 11.67 11.49 11.55 6,492,414 -0.01(-0.07%)
Jun 03, 2005 11.46 11.59 11.44 11.56 5,826,760 +0.11(+0.94%)
Jun 02, 2005 11.49 11.54 11.38 11.45 7,498,727 -0.01(-0.12%)
Jun 01, 2005 11.31 11.55 11.28 11.46 8,369,951 +0.26(+2.33%)
May 31, 2005 11.25 11.27 11.12 11.20 6,975,014 -0.06(-0.56%)
May 27, 2005 11.17 11.32 11.14 11.27 6,235,289 +0.13(+1.14%)
May 26, 2005 11.12 11.22 11.05 11.14 7,604,449 +0.18(+1.68%)
May 25, 2005 10.76 10.99 10.69 10.95 8,620,551 +0.21(+1.94%)
May 24, 2005 10.71 10.77 10.60 10.75 7,951,633 +0.07(+0.67%)
May 23, 2005 10.39 10.68 10.39 10.67 7,604,775 +0.25(+2.38%)
May 20, 2005 10.41 10.53 10.33 10.43 7,090,198 -0.01(-0.12%)
May 19, 2005 10.30 10.44 10.25 10.44 7,679,824 +0.17(+1.67%)
May 18, 2005 10.36 10.48 10.20 10.27 7,538,862 -0.01(-0.07%)
May 17, 2005 10.02 10.31 10.01 10.27 5,940,313 +0.18(+1.75%)
May 16, 2005 10.12 10.12 9.815 10.10 12,872,255 -0.05(-0.53%)
May 13, 2005 10.40 10.46 10.04 10.15 9,887,905 -0.22(-2.14%)
May 12, 2005 10.80 10.80 10.35 10.37 10,213,880 -0.42(-3.92%)
May 11, 2005 10.57 10.82 10.57 10.80 11,030,938 +0.23(+2.16%)
May 10, 2005 10.85 10.85 10.54 10.57 6,993,613 -0.27(-2.45%)
May 09, 2005 10.90 10.90 10.79 10.83 8,317,091 +0.04(+0.35%)
May 06, 2005 10.88 10.95 10.78 10.80 6,771,728 +0.07(+0.61%)
May 05, 2005 10.65 10.79 10.59 10.73 5,339,592 +0.17(+1.64%)
May 04, 2005 10.55 10.59 10.34 10.56 8,602,931 +0.09(+0.82%)
May 03, 2005 10.74 10.77 10.47 10.47 9,806,982 -0.26(-2.39%)
May 02, 2005 10.58 10.74 10.49 10.73 6,848,735 +0.15(+1.45%)
Apr 29, 2005 10.49 10.69 10.39 10.57 13,892,599 +0.26(+2.53%)
Apr 28, 2005 10.58 10.58 10.28 10.31 15,886,952 -0.34(-3.22%)
Apr 27, 2005 10.87 10.92 10.61 10.66 11,126,218 -0.36(-3.31%)
Apr 26, 2005 11.27 11.35 11.02 11.02 8,511,893 -0.23(-2.00%)
Apr 25, 2005 11.22 11.37 11.12 11.25 9,056,163 +0.29(+2.69%)
Apr 22, 2005 10.92 11.11 10.79 10.95 6,869,619 +0.04(+0.35%)
Apr 21, 2005 10.64 10.91 10.56 10.91 8,838,847 +0.38(+3.58%)
Apr 20, 2005 10.68 10.95 10.53 10.54 12,506,146 -0.15(-1.43%)
Apr 19, 2005 10.45 10.71 10.44 10.69 11,622,196 +0.29(+2.82%)
Apr 18, 2005 9.914 10.41 9.864 10.40 11,716,823 +0.36(+3.59%)
Apr 15, 2005 10.54 10.54 9.977 10.04 13,729,775 -0.46(-4.42%)
Apr 14, 2005 10.51 10.71 10.43 10.50 11,847,670 -0.01(-0.07%)
Apr 13, 2005 10.98 11.09 10.48 10.51 14,310,917 -0.47(-4.31%)
Apr 12, 2005 11.15 11.20 10.88 10.98 7,073,231 -0.17(-1.51%)
Apr 11, 2005 11.07 11.22 10.96 11.15 10,832,220 +0.08(+0.76%)
Apr 08, 2005 11.19 11.31 11.06 11.07 7,938,908 -0.12(-1.09%)
Apr 07, 2005 11.43 11.48 11.05 11.19 10,344,400 -0.17(-1.54%)
Apr 06, 2005 11.24 11.48 11.14 11.36 8,017,872 +0.16(+1.46%)
Apr 05, 2005 11.25 11.41 11.13 11.20 8,275,977 -0.08(-0.75%)
Apr 04, 2005 11.34 11.46 11.20 11.28 14,147,767 +0.00(+0.00%)
Apr 01, 2005 11.15 11.32 11.11 11.28 9,112,613 +0.38(+3.47%)
Mar 31, 2005 10.82 10.97 10.76 10.91 9,462,082 +0.26(+2.40%)
Mar 30, 2005 10.52 10.65 10.27 10.65 8,651,550 +0.17(+1.59%)
Mar 29, 2005 10.74 10.85 10.47 10.48 6,415,081 -0.13(-1.18%)
Mar 28, 2005 10.40 10.82 10.40 10.61 6,677,754 -0.09(-0.82%)
Mar 24, 2005 10.72 10.82 10.53 10.70 8,313,828 +0.14(+1.35%)
Mar 23, 2005 10.74 10.91 10.46 10.55 14,710,963 -0.35(-3.23%)
Mar 22, 2005 11.12 11.21 10.90 10.91 8,287,071 -0.22(-2.00%)
Mar 21, 2005 11.32 11.34 11.03 11.13 9,043,764 -0.21(-1.89%)
Mar 18, 2005 11.15 11.35 11.12 11.34 10,902,375 +0.19(+1.73%)
Mar 17, 2005 10.96 11.17 10.95 11.15 7,984,590 +0.27(+2.48%)
Mar 16, 2005 10.83 11.06 10.70 10.88 6,831,768 +0.05(+0.45%)
Mar 15, 2005 11.03 11.17 10.83 10.83 7,447,824 -0.26(-2.38%)
Mar 14, 2005 11.06 11.12 10.77 11.09 9,110,982 +0.17(+1.54%)
Mar 11, 2005 10.80 11.09 10.74 10.93 8,422,160 +0.12(+1.12%)
Mar 10, 2005 10.88 10.88 10.57 10.80 10,673,312 -0.08(-0.69%)
Mar 09, 2005 11.38 11.45 10.86 10.88 11,911,625 -0.35(-3.15%)
Mar 08, 2005 11.32 11.48 11.20 11.23 7,683,087 +0.07(+0.59%)
Mar 07, 2005 11.18 11.22 11.04 11.17 6,154,040 -0.12(-1.05%)
Mar 04, 2005 11.23 11.39 11.08 11.29 8,187,223 +0.10(+0.88%)
Mar 03, 2005 11.05 11.46 10.99 11.19 11,844,080 +0.32(+2.92%)
Mar 02, 2005 10.76 10.91 10.63 10.87 10,773,160 +0.25(+2.35%)
Mar 01, 2005 10.77 10.79 10.53 10.62 9,950,228 -0.15(-1.37%)
Feb 28, 2005 10.97 11.05 10.45 10.77 12,973,083 -0.17(-1.53%)
Feb 25, 2005 10.72 11.01 10.71 10.93 9,395,516 +0.22(+2.04%)
Feb 24, 2005 10.61 10.72 10.50 10.72 7,623,701 +0.21(+2.01%)
Feb 23, 2005 10.43 10.54 10.39 10.50 10,852,777 +0.08(+0.73%)
Feb 22, 2005 10.53 10.76 10.43 10.43 10,089,233 +0.03(+0.27%)
Feb 18, 2005 10.12 10.59 10.12 10.40 9,233,997 +0.30(+2.97%)
Feb 17, 2005 10.27 10.30 10.08 10.10 7,452,393 -0.11(-1.04%)
Feb 16, 2005 9.977 10.23 9.977 10.21 9,152,748 +0.25(+2.46%)
Feb 15, 2005 9.969 10.04 9.868 9.960 5,566,045 -0.01(-0.09%)
Feb 14, 2005 10.04 10.15 9.957 9.969 10,807,748 -0.01(-0.11%)
Feb 11, 2005 9.769 10.04 9.697 9.980 12,220,632 +0.27(+2.78%)
Feb 10, 2005 9.470 9.724 9.447 9.710 8,385,614 +0.32(+3.39%)
Feb 09, 2005 9.301 9.464 9.226 9.392 8,508,630 +0.11(+1.19%)
Feb 08, 2005 9.202 9.306 9.136 9.281 4,146,961 +0.08(+0.87%)
Feb 07, 2005 9.117 9.225 9.082 9.202 5,713,534 +0.02(+0.18%)
Feb 04, 2005 9.318 9.347 9.140 9.185 8,481,220 -0.09(-1.02%)
Feb 03, 2005 9.140 9.327 9.133 9.280 7,054,958 +0.05(+0.55%)
Feb 02, 2005 9.094 9.240 9.094 9.229 7,058,221 +0.13(+1.40%)
Feb 01, 2005 8.992 9.111 8.950 9.102 11,043,337 +0.16(+1.75%)
Jan 31, 2005 8.812 9.018 8.786 8.946 9,073,131 +0.13(+1.51%)
Jan 28, 2005 8.852 8.852 8.753 8.812 4,445,853 -0.04(-0.43%)
Jan 27, 2005 8.819 8.926 8.806 8.851 7,488,938 +0.01(+0.10%)
Jan 26, 2005 8.773 8.860 8.740 8.842 9,896,389 +0.11(+1.32%)
Jan 25, 2005 8.819 8.849 8.693 8.727 9,289,142 -0.13(-1.47%)
Jan 24, 2005 8.872 8.961 8.842 8.857 6,289,455 +0.03(+0.29%)
Jan 21, 2005 8.857 8.961 8.825 8.831 5,212,988 +0.02(+0.23%)
Jan 20, 2005 8.933 8.933 8.766 8.811 6,386,040 -0.12(-1.37%)
Jan 19, 2005 8.943 8.981 8.886 8.933 4,848,835 -0.01(-0.10%)
Jan 18, 2005 8.933 9.007 8.901 8.943 8,309,586 +0.04(+0.40%)
Jan 14, 2005 8.811 8.927 8.724 8.907 6,399,419 +0.18(+2.02%)
Jan 13, 2005 8.696 8.814 8.636 8.731 5,196,346 +0.05(+0.55%)
Jan 12, 2005 8.555 8.696 8.480 8.684 5,550,057 +0.15(+1.72%)
Jan 11, 2005 8.481 8.575 8.432 8.537 5,457,387 -0.01(-0.07%)
Jan 10, 2005 8.583 8.630 8.497 8.543 8,723,662 +0.00(+0.00%)
Jan 07, 2005 8.684 8.684 8.518 8.543 11,922,393 -0.14(-1.62%)
Jan 06, 2005 8.521 8.754 8.506 8.684 5,949,449 +0.16(+1.91%)
Jan 05, 2005 8.302 8.624 8.301 8.521 8,371,257 -0.05(-0.55%)
Jan 04, 2005 8.665 8.693 8.563 8.569 7,236,055 -0.10(-1.11%)
Jan 03, 2005 8.943 8.943 8.645 8.665 5,873,095 -0.28(-3.10%)
Dec 31, 2004 8.978 8.978 8.926 8.943 2,110,189 -0.00(-0.02%)
Dec 30, 2004 8.956 8.961 8.894 8.944 2,647,607 -0.01(-0.14%)
Dec 29, 2004 9.010 9.013 8.941 8.956 6,391,261 +0.05(+0.55%)
Dec 28, 2004 8.849 8.930 8.848 8.907 3,756,053 +0.09(+1.03%)
Dec 27, 2004 8.921 8.946 8.817 8.817 4,020,357 -0.10(-1.15%)
Dec 23, 2004 8.932 8.979 8.891 8.920 3,706,128 +0.03(+0.29%)
Dec 22, 2004 9.010 9.038 8.792 8.894 5,306,310 -0.10(-1.14%)
Dec 21, 2004 9.010 9.070 8.933 8.996 5,325,235 +0.00(+0.05%)
Dec 20, 2004 8.765 9.010 8.750 8.992 9,827,539 +0.27(+3.13%)
Dec 17, 2004 8.734 8.831 8.719 8.719 10,547,360 -0.04(-0.44%)
Dec 16, 2004 8.773 8.808 8.690 8.757 8,244,326 -0.05(-0.61%)
Dec 15, 2004 8.681 8.826 8.645 8.811 7,669,709 +0.15(+1.75%)
Dec 14, 2004 8.696 8.711 8.615 8.659 5,478,270 -0.01(-0.16%)
Dec 13, 2004 8.547 8.679 8.546 8.673 6,991,329 +0.20(+2.35%)
Dec 10, 2004 8.573 8.587 8.425 8.474 7,964,359 -0.01(-0.13%)
Dec 09, 2004 8.472 8.495 8.360 8.484 6,668,943 +0.09(+1.13%)
Dec 08, 2004 8.425 8.428 8.265 8.389 9,476,765 -0.08(-0.92%)
Dec 07, 2004 8.661 8.661 8.437 8.468 7,047,126 -0.19(-2.21%)
Dec 06, 2004 8.750 8.763 8.609 8.659 5,318,383 -0.04(-0.42%)
Dec 03, 2004 8.658 8.714 8.581 8.696 8,275,650 +0.04(+0.41%)
Dec 02, 2004 9.010 9.010 8.610 8.661 10,300,350 -0.36(-3.94%)
Dec 01, 2004 9.209 9.212 8.973 9.016 7,389,743 -0.21(-2.28%)
Nov 30, 2004 9.171 9.237 9.162 9.226 5,415,621 +0.03(+0.30%)
Nov 29, 2004 9.255 9.271 9.087 9.199 3,908,762 -0.04(-0.46%)
Nov 26, 2004 9.186 9.309 9.160 9.241 2,545,475 +0.07(+0.72%)
Nov 24, 2004 9.179 9.240 9.078 9.176 7,377,670 +0.00(+0.00%)
Nov 23, 2004 9.163 9.249 9.120 9.176 6,770,423 +0.07(+0.72%)
Nov 22, 2004 8.964 9.128 8.956 9.110 6,462,395 +0.16(+1.75%)
Nov 19, 2004 8.819 8.960 8.803 8.953 5,759,868 +0.17(+1.97%)
Nov 18, 2004 8.820 8.823 8.751 8.780 3,835,670 -0.00(-0.02%)
Nov 17, 2004 8.722 8.832 8.717 8.782 5,966,091 +0.06(+0.69%)
Nov 16, 2004 8.731 8.763 8.713 8.722 5,504,048 +0.06(+0.69%)
Nov 15, 2004 8.872 8.923 8.610 8.662 6,405,945 -0.21(-2.38%)
Nov 12, 2004 8.676 8.874 8.664 8.874 6,287,171 +0.21(+2.46%)
Nov 11, 2004 8.733 8.756 8.655 8.661 5,660,346 -0.07(-0.81%)
Nov 10, 2004 8.796 8.831 8.675 8.731 6,800,116 +0.02(+0.19%)
Nov 09, 2004 8.789 8.825 8.690 8.714 6,418,344 -0.08(-0.85%)
Nov 08, 2004 8.887 8.891 8.750 8.789 6,197,438 -0.10(-1.10%)
Nov 05, 2004 8.819 8.906 8.782 8.887 6,354,063 +0.07(+0.78%)
Nov 04, 2004 8.719 8.819 8.673 8.819 5,576,161 +0.17(+1.95%)
Nov 03, 2004 8.573 8.670 8.484 8.650 5,840,465 +0.23(+2.77%)
Nov 02, 2004 8.573 8.592 8.416 8.417 5,196,346 -0.09(-1.12%)
Nov 01, 2004 8.621 8.664 8.437 8.512 6,957,394 -0.04(-0.50%)
Oct 29, 2004 8.452 8.570 8.423 8.555 7,421,394 +0.14(+1.68%)
Oct 28, 2004 8.589 8.642 8.412 8.414 9,605,981 -0.24(-2.81%)
Oct 27, 2004 8.880 8.880 8.530 8.658 11,968,075 -0.20(-2.22%)
Oct 26, 2004 8.958 8.958 8.806 8.854 8,541,912 -0.10(-1.16%)
Oct 25, 2004 8.887 8.995 8.858 8.958 5,861,348 +0.11(+1.19%)
Oct 22, 2004 8.872 8.921 8.831 8.852 7,693,203 -0.02(-0.17%)
Oct 21, 2004 8.895 8.914 8.757 8.868 6,007,205 +0.11(+1.22%)
Oct 20, 2004 8.650 8.796 8.635 8.760 5,609,770 +0.19(+2.18%)
Oct 19, 2004 8.506 8.609 8.488 8.573 5,708,639 +0.01(+0.07%)
Oct 18, 2004 8.642 9.084 8.540 8.567 6,191,238 -0.06(-0.69%)
Oct 15, 2004 8.655 8.658 8.578 8.627 5,007,091 +0.09(+1.08%)
Oct 14, 2004 8.497 8.606 8.468 8.535 6,314,254 +0.12(+1.44%)
Oct 13, 2004 8.661 8.662 8.301 8.414 10,704,637 -0.31(-3.58%)
Oct 12, 2004 8.834 8.940 8.705 8.727 6,407,576 -0.10(-1.08%)
Oct 11, 2004 9.005 9.018 8.803 8.822 3,468,581 -0.10(-1.07%)
Oct 08, 2004 8.903 8.964 8.834 8.917 4,398,866 +0.04(+0.50%)
Oct 07, 2004 9.041 9.105 8.872 8.872 6,141,641 -0.09(-1.01%)
Oct 06, 2004 8.780 8.970 8.779 8.963 5,671,114 +0.21(+2.36%)
Oct 05, 2004 8.707 8.812 8.699 8.756 4,217,116 +0.12(+1.37%)
Oct 04, 2004 8.658 8.687 8.589 8.638 4,436,717 -0.02(-0.23%)
Oct 01, 2004 8.576 8.658 8.520 8.658 4,655,339 +0.09(+1.02%)
Sep 30, 2004 8.535 8.581 8.515 8.570 5,743,553 +0.07(+0.87%)
Sep 29, 2004 8.560 8.560 8.419 8.497 5,179,705 -0.06(-0.73%)
Sep 28, 2004 8.435 8.566 8.435 8.560 5,815,013 +0.16(+1.86%)
Sep 27, 2004 8.435 8.481 8.357 8.403 4,139,130 -0.02(-0.20%)
Sep 24, 2004 8.389 8.462 8.367 8.420 5,404,200 +0.07(+0.79%)
Sep 23, 2004 8.504 8.506 8.354 8.354 8,283,482 -0.16(-1.91%)
Sep 22, 2004 8.619 8.619 8.507 8.517 6,152,082 -0.12(-1.37%)
Sep 21, 2004 8.451 8.652 8.420 8.635 7,515,695 +0.20(+2.34%)
Sep 20, 2004 8.397 8.484 8.396 8.437 5,217,229 +0.06(+0.68%)
Sep 17, 2004 8.327 8.416 8.316 8.380 5,151,969 +0.12(+1.45%)
Sep 16, 2004 8.210 8.275 8.176 8.261 3,891,141 +0.05(+0.62%)
Sep 15, 2004 8.183 8.227 8.155 8.210 5,323,930 -0.00(-0.06%)
Sep 14, 2004 8.212 8.259 8.176 8.215 4,946,726 +0.02(+0.24%)
Sep 13, 2004 8.138 8.198 8.121 8.195 4,386,467 +0.13(+1.67%)
Sep 10, 2004 8.175 8.175 8.020 8.060 5,901,483 -0.06(-0.74%)
Sep 09, 2004 8.045 8.144 8.026 8.120 5,606,507 +0.11(+1.32%)
Sep 08, 2004 8.060 8.062 7.993 8.014 7,957,833 -0.10(-1.23%)
Sep 07, 2004 8.083 8.120 8.055 8.114 9,741,722 -0.06(-0.73%)
Sep 03, 2004 8.160 8.199 8.132 8.173 5,898,220 -0.01(-0.07%)
Sep 02, 2004 8.124 8.189 8.119 8.180 7,718,328 +0.08(+1.04%)
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.