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

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 3.508 3.524 3.455 3.455 1,634,285 -0.05(-1.51%)
Jun 27, 2003 3.519 3.561 3.487 3.508 1,216,190 -0.03(-0.81%)
Jun 26, 2003 3.562 3.575 3.482 3.537 1,420,769 -0.02(-0.45%)
Jun 25, 2003 3.655 3.689 3.552 3.553 1,770,201 -0.11(-2.88%)
Jun 24, 2003 3.600 3.679 3.600 3.658 1,528,938 +0.06(+1.62%)
Jun 23, 2003 3.624 3.625 3.550 3.600 953,293 -0.04(-0.97%)
Jun 20, 2003 3.716 3.718 3.585 3.635 1,520,472 -0.08(-2.15%)
Jun 19, 2003 3.742 3.764 3.693 3.715 844,184 -0.04(-1.02%)
Jun 18, 2003 3.807 3.807 3.740 3.753 865,348 -0.06(-1.53%)
Jun 17, 2003 3.806 3.838 3.775 3.811 901,560 +0.02(+0.53%)
Jun 16, 2003 3.737 3.795 3.736 3.791 802,798 +0.05(+1.31%)
Jun 13, 2003 3.733 3.774 3.666 3.742 671,115 +0.01(+0.28%)
Jun 12, 2003 3.769 3.785 3.705 3.732 765,174 -0.05(-1.27%)
Jun 11, 2003 3.687 3.780 3.685 3.780 744,481 +0.09(+2.33%)
Jun 10, 2003 3.663 3.707 3.640 3.693 959,407 +0.03(+0.84%)
Jun 09, 2003 3.721 3.721 3.657 3.663 748,243 -0.07(-1.91%)
Jun 06, 2003 3.769 3.791 3.730 3.734 926,957 -0.02(-0.43%)
Jun 05, 2003 3.710 3.750 3.700 3.750 936,363 +0.02(+0.57%)
Jun 04, 2003 3.710 3.738 3.699 3.728 566,238 +0.02(+0.63%)
Jun 03, 2003 3.710 3.766 3.699 3.705 708,268 -0.02(-0.63%)
Jun 02, 2003 3.769 3.769 3.688 3.728 2,006,290 -0.04(-1.07%)
May 30, 2003 3.716 3.769 3.694 3.769 1,742,453 +0.05(+1.43%)
May 29, 2003 3.753 3.778 3.699 3.716 1,259,927 -0.03(-0.71%)
May 28, 2003 3.737 3.781 3.721 3.742 1,155,521 +0.03(+0.86%)
May 27, 2003 3.655 3.728 3.639 3.710 1,167,279 +0.05(+1.31%)
May 23, 2003 3.620 3.670 3.604 3.663 798,565 +0.03(+0.79%)
May 22, 2003 3.546 3.647 3.540 3.634 1,298,962 +0.08(+2.18%)
May 21, 2003 3.551 3.604 3.531 3.556 1,045,472 +0.02(+0.48%)
May 20, 2003 3.559 3.581 3.535 3.539 1,004,085 -0.02(-0.57%)
May 19, 2003 3.626 3.640 3.525 3.559 1,725,522 -0.07(-1.82%)
May 16, 2003 3.663 3.691 3.624 3.625 2,346,316 -0.04(-1.02%)
May 15, 2003 3.726 3.747 3.655 3.663 1,393,022 -0.07(-1.80%)
May 14, 2003 3.667 3.742 3.667 3.730 1,407,601 +0.09(+2.45%)
May 13, 2003 3.689 3.689 3.632 3.640 1,057,699 -0.05(-1.38%)
May 12, 2003 3.630 3.702 3.630 3.691 815,966 +0.04(+0.96%)
May 09, 2003 3.663 3.663 3.575 3.656 2,002,528 +0.00(+0.12%)
May 08, 2003 3.689 3.702 3.652 3.652 1,091,561 -0.04(-1.15%)
May 07, 2003 3.668 3.737 3.663 3.694 2,232,974 -0.07(-1.86%)
May 06, 2003 3.771 3.785 3.742 3.765 2,105,993 -0.01(-0.23%)
May 05, 2003 3.806 3.827 3.755 3.773 1,386,438 -0.03(-0.87%)
May 02, 2003 3.758 3.816 3.758 3.806 2,328,915 +0.07(+1.85%)
May 01, 2003 3.776 3.776 3.705 3.737 2,462,009 -0.07(-1.73%)
Apr 30, 2003 3.838 3.839 3.774 3.803 2,536,316 -0.09(-2.24%)
Apr 29, 2003 3.907 3.932 3.874 3.890 1,803,121 -0.00(-0.03%)
Apr 28, 2003 3.801 3.921 3.797 3.891 2,375,944 +0.09(+2.38%)
Apr 25, 2003 3.844 3.844 3.767 3.801 1,922,107 -0.04(-1.13%)
Apr 24, 2003 3.971 3.971 3.831 3.844 2,485,524 -0.14(-3.42%)
Apr 23, 2003 3.944 4.004 3.935 3.980 1,467,329 +0.06(+1.41%)
Apr 22, 2003 3.881 3.967 3.856 3.925 3,050,351 +0.04(+1.15%)
Apr 21, 2003 3.891 3.900 3.865 3.881 2,091,884 +0.00(+0.05%)
Apr 17, 2003 3.857 3.893 3.827 3.878 3,467,976 +0.03(+0.66%)
Apr 16, 2003 3.854 3.898 3.812 3.853 4,166,839 +0.04(+0.95%)
Apr 15, 2003 3.827 3.881 3.775 3.817 3,982,482 -0.01(-0.28%)
Apr 14, 2003 3.663 3.841 3.663 3.827 4,816,320 +0.17(+4.77%)
Apr 11, 2003 3.508 3.656 3.508 3.653 6,918,551 +0.26(+7.64%)
Apr 10, 2003 3.400 3.448 3.389 3.394 1,219,012 -0.01(-0.44%)
Apr 09, 2003 3.402 3.430 3.388 3.408 865,818 +0.01(+0.34%)
Apr 08, 2003 3.412 3.433 3.389 3.397 874,283 -0.01(-0.44%)
Apr 07, 2003 3.498 3.549 3.403 3.412 1,388,789 -0.02(-0.56%)
Apr 04, 2003 3.413 3.455 3.405 3.431 740,248 +0.02(+0.53%)
Apr 03, 2003 3.462 3.465 3.403 3.413 1,236,413 -0.04(-1.26%)
Apr 02, 2003 3.386 3.456 3.386 3.456 1,590,077 +0.10(+2.88%)
Apr 01, 2003 3.329 3.385 3.317 3.360 1,182,328 +0.03(+0.93%)
Mar 31, 2003 3.306 3.363 3.290 3.329 828,194 +0.01(+0.29%)
Mar 28, 2003 3.306 3.332 3.285 3.319 1,269,804 +0.01(+0.22%)
Mar 27, 2003 3.286 3.321 3.270 3.312 1,170,101 -0.00(-0.03%)
Mar 26, 2003 3.319 3.327 3.286 3.313 1,234,531 -0.00(-0.10%)
Mar 25, 2003 3.323 3.349 3.304 3.316 1,844,508 -0.01(-0.26%)
Mar 24, 2003 3.370 3.370 3.315 3.324 1,121,190 -0.07(-2.13%)
Mar 21, 2003 3.333 3.397 3.317 3.397 1,179,507 +0.09(+2.73%)
Mar 20, 2003 3.259 3.330 3.191 3.306 1,676,141 +0.04(+1.34%)
Mar 19, 2003 3.217 3.290 3.217 3.263 1,154,110 +0.02(+0.76%)
Mar 18, 2003 3.154 3.293 3.142 3.238 2,392,875 +0.07(+2.32%)
Mar 17, 2003 3.052 3.183 2.999 3.165 1,778,666 +0.09(+2.80%)
Mar 14, 2003 3.083 3.105 3.003 3.079 1,774,433 +0.01(+0.45%)
Mar 13, 2003 2.928 3.068 2.928 3.065 1,724,582 +0.16(+5.64%)
Mar 12, 2003 2.897 2.924 2.844 2.901 1,388,789 -0.00(-0.15%)
Mar 11, 2003 2.939 2.975 2.894 2.906 875,694 -0.03(-1.09%)
Mar 10, 2003 2.993 2.993 2.936 2.938 561,535 -0.06(-2.16%)
Mar 07, 2003 2.957 3.003 2.902 3.002 1,474,854 +0.02(+0.64%)
Mar 06, 2003 3.049 3.080 2.964 2.983 1,050,175 -0.08(-2.50%)
Mar 05, 2003 2.998 3.103 2.972 3.060 1,408,071 +0.06(+1.91%)
Mar 04, 2003 3.020 3.064 2.981 3.002 1,133,417 -0.04(-1.47%)
Mar 03, 2003 3.065 3.105 3.045 3.047 1,039,828 -0.02(-0.56%)
Feb 28, 2003 3.078 3.099 3.031 3.064 861,115 -0.01(-0.45%)
Feb 27, 2003 2.987 3.099 2.986 3.078 1,227,477 +0.10(+3.39%)
Feb 26, 2003 3.041 3.041 2.956 2.977 891,684 -0.06(-2.10%)
Feb 25, 2003 2.977 3.041 2.964 3.041 957,526 +0.05(+1.82%)
Feb 24, 2003 3.030 3.034 2.949 2.986 1,300,843 -0.03(-1.02%)
Feb 21, 2003 2.972 3.040 2.950 3.017 1,360,571 +0.04(+1.39%)
Feb 20, 2003 2.977 2.992 2.956 2.976 1,048,293 +0.00(+0.04%)
Feb 19, 2003 2.979 2.977 2.936 2.975 2,825,549 +0.00(+0.04%)
Feb 18, 2003 2.979 2.995 2.966 2.974 1,521,883 -0.00(-0.14%)
Feb 14, 2003 2.940 3.003 2.934 2.978 2,265,424 +0.01(+0.39%)
Feb 13, 2003 2.985 3.018 2.913 2.966 3,172,629 -0.05(-1.52%)
Feb 12, 2003 3.184 3.206 2.977 3.012 7,797,068 -0.17(-5.41%)
Feb 11, 2003 3.192 3.226 3.152 3.184 1,292,848 -0.01(-0.23%)
Feb 10, 2003 3.113 3.195 3.113 3.192 1,530,819 +0.07(+2.18%)
Feb 07, 2003 3.121 3.145 3.099 3.124 603,392 +0.00(+0.10%)
Feb 06, 2003 3.174 3.218 3.107 3.120 1,247,229 -0.05(-1.54%)
Feb 05, 2003 3.158 3.213 3.129 3.169 1,546,809 +0.03(+0.98%)
Feb 04, 2003 3.158 3.289 3.069 3.138 2,439,435 -0.06(-1.76%)
Feb 03, 2003 3.174 3.249 3.166 3.195 1,844,978 +0.03(+0.91%)
Jan 31, 2003 3.053 3.171 3.053 3.166 1,541,636 +0.11(+3.58%)
Jan 30, 2003 3.162 3.197 3.050 3.057 942,006 -0.10(-3.30%)
Jan 29, 2003 3.113 3.179 3.049 3.161 1,346,933 +0.01(+0.17%)
Jan 28, 2003 3.152 3.211 3.152 3.155 1,596,190 +0.03(+0.95%)
Jan 27, 2003 3.213 3.254 3.110 3.126 4,029,041 -0.11(-3.51%)
Jan 24, 2003 3.386 3.402 3.228 3.239 2,798,742 -0.15(-4.33%)
Jan 23, 2003 3.376 3.399 3.360 3.386 2,130,449 +0.03(+0.92%)
Jan 22, 2003 3.474 3.477 3.349 3.355 2,554,658 -0.12(-3.43%)
Jan 21, 2003 3.454 3.521 3.451 3.474 1,649,804 -0.01(-0.18%)
Jan 17, 2003 3.394 3.482 3.377 3.481 1,247,229 +0.06(+1.77%)
Jan 16, 2003 3.576 3.576 3.329 3.420 3,251,639 -0.16(-4.40%)
Jan 15, 2003 3.595 3.595 3.543 3.578 873,343 -0.02(-0.47%)
Jan 14, 2003 3.562 3.597 3.535 3.595 731,783 +0.03(+0.93%)
Jan 13, 2003 3.551 3.562 3.507 3.562 802,328 +0.02(+0.63%)
Jan 10, 2003 3.551 3.574 3.535 3.539 1,212,427 -0.02(-0.57%)
Jan 09, 2003 3.498 3.559 3.498 3.559 889,803 +0.06(+1.86%)
Jan 08, 2003 3.540 3.551 3.471 3.495 776,461 -0.05(-1.50%)
Jan 07, 2003 3.589 3.593 3.523 3.548 1,022,427 -0.02(-0.57%)
Jan 06, 2003 3.535 3.590 3.535 3.568 527,203 +0.06(+1.57%)
Jan 03, 2003 3.507 3.525 3.473 3.513 566,708 +0.01(+0.36%)
Jan 02, 2003 3.455 3.502 3.414 3.500 898,739 +0.06(+1.86%)
Dec 31, 2002 3.382 3.447 3.381 3.436 1,096,734 +0.02(+0.50%)
Dec 30, 2002 3.436 3.439 3.368 3.419 1,147,526 -0.01(-0.19%)
Dec 27, 2002 3.475 3.477 3.381 3.425 1,454,631 -0.05(-1.47%)
Dec 26, 2002 3.503 3.557 3.448 3.477 827,724 -0.03(-0.76%)
Dec 24, 2002 3.508 3.519 3.489 3.503 431,263 -0.01(-0.39%)
Dec 23, 2002 3.530 3.537 3.492 3.517 736,956 -0.02(-0.66%)
Dec 20, 2002 3.439 3.540 3.430 3.540 1,194,556 +0.10(+2.84%)
Dec 19, 2002 3.463 3.502 3.428 3.442 541,312 -0.02(-0.58%)
Dec 18, 2002 3.487 3.487 3.417 3.463 849,828 -0.03(-0.94%)
Dec 17, 2002 3.538 3.549 3.487 3.496 761,412 -0.05(-1.50%)
Dec 16, 2002 3.540 3.562 3.489 3.549 860,645 +0.01(+0.39%)
Dec 13, 2002 3.568 3.568 3.482 3.535 601,040 -0.04(-1.22%)
Dec 12, 2002 3.546 3.579 3.487 3.579 1,496,487 +0.02(+0.48%)
Dec 11, 2002 3.477 3.562 3.454 3.562 2,057,082 +0.09(+2.60%)
Dec 10, 2002 3.485 3.505 3.418 3.471 1,667,676 -0.01(-0.27%)
Dec 09, 2002 3.537 3.542 3.454 3.481 2,009,112 -0.08(-2.33%)
Dec 06, 2002 3.562 3.626 3.519 3.564 1,189,383 -0.02(-0.53%)
Dec 05, 2002 3.561 3.589 3.497 3.583 1,328,591 -0.00(-0.12%)
Dec 04, 2002 3.477 3.614 3.477 3.587 1,293,319 +0.07(+1.96%)
Dec 03, 2002 3.631 3.631 3.494 3.518 1,728,344 -0.11(-3.10%)
Dec 02, 2002 3.663 3.700 3.615 3.631 2,281,414 -0.03(-0.78%)
Nov 29, 2002 3.668 3.668 3.653 3.659 358,837 -0.01(-0.23%)
Nov 27, 2002 3.593 3.679 3.593 3.668 1,275,447 +0.09(+2.37%)
Nov 26, 2002 3.530 3.599 3.524 3.583 1,819,582 +0.03(+0.75%)
Nov 25, 2002 3.615 3.615 3.541 3.556 1,448,987 -0.06(-1.65%)
Nov 22, 2002 3.583 3.662 3.580 3.616 1,532,700 +0.04(+1.07%)
Nov 21, 2002 3.556 3.605 3.542 3.578 1,583,492 +0.04(+1.05%)
Nov 20, 2002 3.524 3.561 3.519 3.540 839,951 +0.03(+0.76%)
Nov 19, 2002 3.528 3.543 3.498 3.514 1,335,175 -0.01(-0.39%)
Nov 18, 2002 3.508 3.558 3.492 3.528 2,625,672 +0.02(+0.51%)
Nov 15, 2002 3.462 3.530 3.462 3.509 2,682,108 +0.04(+1.29%)
Nov 14, 2002 3.354 3.466 3.354 3.465 1,531,760 +0.12(+3.56%)
Nov 13, 2002 3.391 3.402 3.320 3.346 1,618,294 -0.04(-1.29%)
Nov 12, 2002 3.418 3.423 3.351 3.389 2,528,321 -0.01(-0.44%)
Nov 11, 2002 3.386 3.477 3.349 3.404 3,007,084 +0.02(+0.57%)
Nov 08, 2002 3.338 3.386 3.323 3.385 4,317,804 +0.05(+1.40%)
Nov 07, 2002 3.301 3.349 3.264 3.338 28,762,476 +0.12(+3.77%)
Nov 06, 2002 3.296 3.398 3.174 3.217 9,665,091 +0.17(+5.44%)
Nov 05, 2002 3.009 3.068 2.998 3.051 2,817,084 +0.02(+0.53%)
Nov 04, 2002 3.157 3.168 2.913 3.035 3,156,168 -0.13(-4.03%)
Nov 01, 2002 3.221 3.221 3.137 3.163 1,071,808 -0.07(-2.14%)
Oct 31, 2002 3.199 3.264 3.168 3.232 702,154 +0.03(+1.00%)
Oct 30, 2002 3.152 3.266 3.138 3.200 798,095 +0.03(+1.04%)
Oct 29, 2002 3.338 3.340 3.120 3.167 1,495,547 -0.18(-5.43%)
Oct 28, 2002 3.429 3.445 3.296 3.349 544,134 -0.07(-2.05%)
Oct 25, 2002 3.305 3.427 3.305 3.419 593,515 +0.11(+3.44%)
Oct 24, 2002 3.466 3.466 3.277 3.305 956,115 -0.16(-4.63%)
Oct 23, 2002 3.407 3.482 3.382 3.466 1,187,031 +0.03(+0.93%)
Oct 22, 2002 3.367 3.495 3.349 3.434 1,011,140 +0.04(+1.19%)
Oct 21, 2002 3.451 3.474 3.361 3.394 1,314,482 -0.06(-1.63%)
Oct 18, 2002 3.445 3.508 3.408 3.450 866,288 +0.02(+0.68%)
Oct 17, 2002 3.402 3.439 3.391 3.427 1,994,062 +0.08(+2.35%)
Oct 16, 2002 3.429 3.449 3.347 3.348 1,876,488 -0.16(-4.58%)
Oct 15, 2002 3.477 3.603 3.456 3.508 1,906,117 +0.09(+2.48%)
Oct 14, 2002 3.370 3.434 3.338 3.423 1,267,923 +0.00(+0.00%)
Oct 11, 2002 3.322 3.498 3.317 3.423 2,428,147 +0.15(+4.65%)
Oct 10, 2002 3.115 3.302 3.078 3.271 2,143,147 +0.21(+7.03%)
Oct 09, 2002 3.216 3.216 3.043 3.057 1,274,507 -0.16(-4.96%)
Oct 08, 2002 3.082 3.243 3.058 3.216 1,102,848 +0.13(+4.35%)
Oct 07, 2002 3.168 3.237 3.073 3.082 1,385,027 -0.13(-3.91%)
Oct 04, 2002 3.275 3.286 3.168 3.208 1,038,887 -0.06(-1.89%)
Oct 03, 2002 3.296 3.346 3.227 3.269 12,745,072 -0.01(-0.16%)
Oct 02, 2002 3.312 3.348 3.227 3.275 20,599,046 -0.05(-1.44%)
Oct 01, 2002 3.191 3.338 3.147 3.322 1,738,691 +0.13(+4.17%)
Sep 30, 2002 3.099 3.189 2.977 3.189 1,758,443 +0.06(+2.04%)
Sep 27, 2002 3.115 3.136 3.066 3.126 1,717,057 +0.01(+0.31%)
Sep 26, 2002 2.987 3.136 2.986 3.116 1,230,769 +0.16(+5.24%)
Sep 25, 2002 2.849 2.966 2.844 2.961 1,103,318 +0.10(+3.65%)
Sep 24, 2002 2.807 2.890 2.794 2.857 762,352 +0.04(+1.32%)
Sep 23, 2002 2.817 2.828 2.785 2.819 1,059,581 -0.00(-0.15%)
Sep 20, 2002 2.886 2.888 2.771 2.824 799,976 -0.07(-2.53%)
Sep 19, 2002 2.881 2.912 2.842 2.897 756,709 +0.01(+0.44%)
Sep 18, 2002 2.892 2.908 2.833 2.884 703,095 -0.05(-1.70%)
Sep 17, 2002 3.030 3.050 2.917 2.934 665,471 -0.10(-3.33%)
Sep 16, 2002 3.035 3.046 3.001 3.035 535,669 -0.01(-0.35%)
Sep 13, 2002 3.041 3.081 3.038 3.046 1,052,996 -0.02(-0.69%)
Sep 12, 2002 3.094 3.101 3.046 3.067 861,115 -0.03(-1.10%)
Sep 11, 2002 3.067 3.110 3.062 3.101 778,342 +0.06(+1.89%)
Sep 10, 2002 3.082 3.082 3.006 3.044 1,004,556 -0.02(-0.76%)
Sep 09, 2002 3.041 3.078 3.021 3.067 636,783 +0.01(+0.17%)
Sep 06, 2002 3.013 3.082 3.007 3.062 966,462 +0.06(+2.16%)
Sep 05, 2002 3.004 3.012 2.917 2.997 971,165 -0.03(-0.95%)
Sep 04, 2002 2.897 3.030 2.891 3.026 688,516 +0.09(+2.93%)
Sep 03, 2002 3.099 3.099 2.915 2.940 1,064,754 -0.17(-5.47%)
Aug 30, 2002 3.099 3.129 3.086 3.110 459,010 +0.01(+0.34%)
Aug 29, 2002 3.030 3.113 2.997 3.099 395,990 +0.06(+1.92%)
Aug 28, 2002 3.097 3.097 2.943 3.041 1,026,660 -0.08(-2.65%)
Aug 27, 2002 3.196 3.221 3.111 3.124 573,293 -0.07(-2.23%)
Aug 26, 2002 3.179 3.205 3.136 3.195 680,050 +0.01(+0.40%)
Aug 23, 2002 3.168 3.211 3.134 3.182 827,724 -0.01(-0.23%)
Aug 22, 2002 3.134 3.216 3.120 3.189 851,709 +0.05(+1.49%)
Aug 21, 2002 3.209 3.211 3.127 3.143 1,112,724 -0.05(-1.63%)
Aug 20, 2002 3.266 3.266 3.168 3.195 9,123,778 -0.07(-2.12%)
Aug 16, 2002 3.187 3.283 3.158 3.264 1,337,056 +0.06(+1.79%)
Aug 15, 2002 3.160 3.253 3.160 3.206 1,678,493 +0.05(+1.45%)
Aug 14, 2002 3.062 3.163 3.041 3.161 1,081,685 +0.08(+2.48%)
Aug 13, 2002 3.111 3.163 3.061 3.084 745,892 -0.03(-0.82%)
Aug 12, 2002 3.104 3.113 3.051 3.110 1,166,809 +0.19(+6.40%)
Aug 07, 2002 2.892 2.923 2.807 2.923 1,303,195 +0.05(+1.85%)
Aug 06, 2002 2.828 2.919 2.754 2.869 2,018,988 +0.09(+3.29%)
Aug 05, 2002 2.894 2.894 2.721 2.778 1,222,774 -0.13(-4.53%)
Aug 02, 2002 3.017 3.017 2.838 2.910 909,085 -0.13(-4.23%)
Aug 01, 2002 3.032 3.068 2.951 3.038 989,506 -0.02(-0.66%)
Jul 31, 2002 3.056 3.083 2.976 3.059 1,009,729 +0.00(+0.07%)
Jul 30, 2002 3.060 3.085 2.871 3.057 1,368,096 -0.00(-0.10%)
Jul 29, 2002 2.962 3.136 2.962 3.060 1,246,289 +0.13(+4.43%)
Jul 26, 2002 2.845 2.930 2.789 2.930 1,189,383 +0.07(+2.61%)
Jul 25, 2002 2.807 2.897 2.695 2.856 2,446,959 +0.05(+1.74%)
Jul 24, 2002 2.604 2.807 2.552 2.807 3,030,129 +0.18(+6.71%)
Jul 23, 2002 2.687 2.728 2.595 2.630 2,248,494 -0.06(-2.21%)
Jul 22, 2002 2.791 2.817 2.625 2.690 3,404,956 -0.13(-4.53%)
Jul 19, 2002 2.777 2.817 2.633 2.817 3,504,659 -0.04(-1.52%)
Jul 17, 2002 2.863 2.956 2.766 2.861 3,110,079 -0.04(-1.36%)
Jul 12, 2002 2.993 3.015 2.849 2.900 2,643,544 -0.08(-2.57%)
Jul 11, 2002 3.074 3.083 2.817 2.977 5,095,207 -0.11(-3.48%)
Jul 10, 2002 3.115 3.115 2.919 3.084 3,660,798 -0.01(-0.31%)
Jul 09, 2002 3.247 3.276 3.030 3.094 2,482,702 -0.17(-5.34%)
Jul 08, 2002 3.311 3.311 3.268 3.268 1,109,432 -0.07(-2.07%)
Jul 05, 2002 3.237 3.365 3.237 3.337 524,852 +0.13(+3.94%)
Jul 04, 2002 3.186 3.211 3.067 3.211 1,551,982 +0.00(+0.00%)
Jul 03, 2002 3.186 3.211 3.067 3.211 1,551,982 -0.03(-0.89%)
Jul 02, 2002 3.276 3.276 3.171 3.239 1,557,626 -0.04(-1.10%)
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.