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

Halliburton Co (NY: HAL )

34.08 +0.26 (+0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 28, 2003 4.600 4.625 4.572 4.610 1,461,416 -0.01(-0.26%)
Nov 26, 2003 4.590 4.629 4.550 4.621 4,265,968 +0.03(+0.69%)
Nov 25, 2003 4.572 4.645 4.572 4.590 4,706,672 +0.00(+0.09%)
Nov 24, 2003 4.570 4.598 4.529 4.586 5,251,221 +0.02(+0.35%)
Nov 21, 2003 4.614 4.592 4.503 4.570 7,620,640 -0.04(-0.94%)
Nov 20, 2003 4.592 4.621 4.576 4.614 8,348,056 -0.01(-0.26%)
Nov 19, 2003 4.673 4.685 4.594 4.625 5,615,182 -0.05(-1.01%)
Nov 18, 2003 4.698 4.718 4.600 4.673 6,006,750 -0.01(-0.13%)
Nov 17, 2003 4.690 4.738 4.388 4.679 5,535,906 -0.10(-2.11%)
Nov 14, 2003 4.738 4.807 4.724 4.779 5,157,761 +0.01(+0.17%)
Nov 13, 2003 4.728 4.793 4.726 4.771 8,272,326 +0.05(+1.05%)
Nov 12, 2003 4.698 4.734 4.673 4.722 4,769,232 +0.02(+0.38%)
Nov 11, 2003 4.708 4.718 4.675 4.704 4,139,835 -0.01(-0.17%)
Nov 10, 2003 4.779 4.787 4.710 4.712 4,604,095 -0.07(-1.40%)
Nov 07, 2003 4.862 4.872 4.760 4.779 12,325,287 +0.02(+0.46%)
Nov 06, 2003 4.738 4.773 4.687 4.758 9,404,480 -0.05(-1.03%)
Nov 05, 2003 4.671 4.837 4.702 4.807 9,863,927 +0.09(+1.93%)
Nov 04, 2003 4.671 4.730 4.629 4.716 7,402,540 +0.03(+0.63%)
Nov 03, 2003 4.714 4.775 4.661 4.687 5,104,066 -0.03(-0.59%)
Oct 31, 2003 4.621 4.762 4.687 4.714 9,201,098 +0.09(+2.01%)
Oct 30, 2003 4.643 4.683 4.570 4.621 8,360,467 -0.02(-0.47%)
Oct 29, 2003 4.754 4.831 4.629 4.643 11,271,396 -0.11(-2.33%)
Oct 28, 2003 4.781 4.795 4.764 4.754 9,880,137 -0.05(-1.07%)
Oct 27, 2003 4.718 4.805 4.718 4.805 9,412,332 +0.07(+1.50%)
Oct 24, 2003 4.712 4.738 4.671 4.734 6,990,484 -0.01(-0.29%)
Oct 23, 2003 4.728 4.748 4.639 4.748 10,980,885 +0.02(+0.42%)
Oct 22, 2003 4.803 4.803 4.677 4.728 8,572,461 -0.08(-1.56%)
Oct 21, 2003 4.698 4.819 4.698 4.803 9,008,100 +0.08(+1.63%)
Oct 20, 2003 4.760 4.769 4.728 4.726 8,293,854 -0.03(-0.71%)
Oct 17, 2003 4.797 4.797 4.716 4.760 9,310,514 -0.04(-0.74%)
Oct 16, 2003 4.766 4.823 4.744 4.795 10,994,309 +0.05(+1.08%)
Oct 15, 2003 4.793 4.817 4.663 4.744 16,481,079 -0.07(-1.44%)
Oct 14, 2003 4.767 4.813 4.704 4.813 10,355,794 +0.01(+0.12%)
Oct 13, 2003 4.886 4.900 4.801 4.807 6,518,626 -0.08(-1.62%)
Oct 10, 2003 4.841 4.933 4.835 4.886 15,545,215 -0.00(-0.04%)
Oct 09, 2003 4.987 4.925 4.833 4.888 17,288,530 -0.10(-1.98%)
Oct 08, 2003 5.004 5.068 4.955 4.987 9,364,462 -0.06(-1.10%)
Oct 07, 2003 4.969 5.052 4.931 5.042 6,915,513 +0.07(+1.47%)
Oct 06, 2003 4.977 5.012 4.961 4.969 6,833,451 -0.04(-0.87%)
Oct 03, 2003 5.002 5.054 4.957 5.012 7,974,217 +0.03(+0.63%)
Oct 02, 2003 4.916 4.981 4.888 4.981 8,230,535 +0.06(+1.12%)
Oct 01, 2003 4.580 4.923 4.580 4.925 9,275,055 +0.14(+2.89%)
Sep 30, 2003 4.848 4.892 4.777 4.787 10,701,013 -0.06(-1.26%)
Sep 29, 2003 4.764 4.864 4.748 4.848 5,885,430 +0.10(+2.21%)
Sep 26, 2003 4.886 4.906 4.738 4.744 7,080,651 -0.14(-2.79%)
Sep 25, 2003 4.947 4.951 4.880 4.880 5,676,729 -0.06(-1.16%)
Sep 24, 2003 4.912 5.113 4.935 4.937 9,232,758 +0.03(+0.52%)
Sep 23, 2003 4.843 4.921 4.860 4.912 5,445,739 +0.07(+1.43%)
Sep 22, 2003 4.811 4.902 4.821 4.843 7,649,261 +0.03(+0.66%)
Sep 19, 2003 4.797 4.827 4.746 4.811 8,070,210 +0.02(+0.33%)
Sep 18, 2003 4.752 4.815 4.702 4.795 9,821,883 +0.03(+0.66%)
Sep 17, 2003 4.841 4.837 4.732 4.764 9,453,110 -0.08(-1.59%)
Sep 16, 2003 4.740 4.843 4.754 4.841 8,539,281 +0.10(+2.12%)
Sep 15, 2003 4.775 4.787 4.728 4.740 4,982,999 -0.05(-0.95%)
Sep 12, 2003 4.754 4.787 4.722 4.785 5,779,053 +0.06(+1.21%)
Sep 11, 2003 4.813 4.837 4.712 4.728 7,221,474 -0.08(-1.56%)
Sep 10, 2003 4.841 4.848 4.773 4.803 8,854,360 -0.04(-0.77%)
Sep 09, 2003 4.939 4.939 4.831 4.841 10,523,718 -0.10(-2.00%)
Sep 08, 2003 4.955 4.955 4.872 4.939 9,156,521 +0.10(+2.12%)
Sep 05, 2003 4.795 4.839 4.767 4.837 6,636,654 +0.04(+0.86%)
Sep 04, 2003 4.854 4.872 4.738 4.795 8,394,153 -0.06(-1.26%)
Sep 03, 2003 4.837 4.935 4.767 4.856 12,367,331 +0.02(+0.41%)
Sep 02, 2003 4.748 4.837 4.669 4.837 9,423,476 +0.06(+1.32%)
Aug 29, 2003 4.746 4.775 4.692 4.773 8,387,567 +0.03(+0.58%)
Aug 28, 2003 4.689 4.752 4.580 4.746 11,687,785 +0.18(+3.89%)
Aug 27, 2003 4.596 4.647 4.560 4.568 5,837,307 -0.03(-0.69%)
Aug 26, 2003 4.540 4.619 4.463 4.600 4,759,354 +0.03(+0.65%)
Aug 25, 2003 4.600 4.677 4.552 4.570 4,937,662 -0.03(-0.64%)
Aug 22, 2003 4.696 4.714 4.588 4.600 5,085,577 -0.10(-2.22%)
Aug 21, 2003 4.708 4.732 4.631 4.704 6,611,833 +0.02(+0.42%)
Aug 20, 2003 4.600 4.712 4.580 4.685 8,489,639 +0.08(+1.85%)
Aug 19, 2003 4.667 4.673 4.594 4.600 5,961,414 -0.03(-0.60%)
Aug 18, 2003 4.671 4.679 4.600 4.627 5,706,109 +0.01(+0.13%)
Aug 15, 2003 4.600 4.649 4.560 4.621 6,124,525 +0.05(+0.99%)
Aug 14, 2003 4.570 4.615 4.507 4.576 10,637,440 +0.02(+0.48%)
Aug 13, 2003 4.606 4.606 4.487 4.554 11,479,844 -0.05(-1.11%)
Aug 12, 2003 4.619 4.663 4.552 4.606 9,778,319 -0.01(-0.30%)
Aug 11, 2003 4.625 4.685 4.590 4.619 8,007,903 -0.01(-0.13%)
Aug 08, 2003 4.592 4.690 4.096 4.625 11,522,648 +0.03(+0.73%)
Aug 07, 2003 4.471 4.615 4.442 4.592 10,042,995 +0.15(+3.38%)
Aug 06, 2003 4.422 4.485 4.375 4.442 10,114,167 +0.07(+1.58%)
Aug 05, 2003 4.418 4.460 4.357 4.373 7,218,688 -0.03(-0.58%)
Aug 04, 2003 4.428 4.436 4.317 4.398 7,980,549 +0.01(+0.18%)
Aug 01, 2003 4.339 4.418 4.339 4.390 9,610,143 +0.01(+0.32%)
Jul 31, 2003 4.294 4.388 4.264 4.377 16,172,839 +0.21(+5.02%)
Jul 30, 2003 4.146 4.177 4.090 4.167 9,671,436 +0.03(+0.81%)
Jul 29, 2003 4.185 4.185 4.051 4.134 12,466,363 -0.05(-1.23%)
Jul 28, 2003 4.116 4.189 4.047 4.185 10,414,048 +0.02(+0.47%)
Jul 25, 2003 4.175 4.217 4.069 4.165 8,100,350 -0.01(-0.19%)
Jul 24, 2003 4.229 4.294 4.167 4.173 9,563,539 -0.06(-1.35%)
Jul 23, 2003 4.284 4.317 4.144 4.231 6,747,336 -0.03(-0.74%)
Jul 22, 2003 4.262 4.339 4.227 4.262 7,916,216 +0.00(+0.00%)
Jul 21, 2003 4.452 4.469 4.240 4.262 12,271,085 -0.14(-3.18%)
Jul 18, 2003 4.079 4.422 4.079 4.402 20,481,612 +0.21(+4.94%)
Jul 17, 2003 4.195 4.262 4.128 4.195 15,876,757 -0.05(-1.16%)
Jul 16, 2003 4.313 4.313 4.163 4.244 18,293,540 -0.07(-1.60%)
Jul 15, 2003 4.383 4.438 4.294 4.313 10,790,926 -0.08(-1.89%)
Jul 14, 2003 4.537 4.537 4.386 4.396 9,667,637 -0.07(-1.46%)
Jul 11, 2003 4.531 4.572 4.412 4.461 14,279,077 -0.03(-0.66%)
Jul 10, 2003 4.313 4.617 4.313 4.491 29,762,238 -0.14(-2.98%)
Jul 09, 2003 4.639 4.718 4.629 4.629 20,036,602 +0.12(+2.72%)
Jul 08, 2003 4.343 4.629 4.343 4.507 15,541,669 +0.12(+2.70%)
Jul 07, 2003 4.388 4.428 4.327 4.388 12,097,843 -0.03(-0.63%)
Jul 03, 2003 4.450 4.509 4.412 4.416 9,257,579 -0.07(-1.54%)
Jul 02, 2003 4.485 4.544 4.448 4.485 11,897,247 +0.00(+0.00%)
Jul 01, 2003 4.540 4.540 4.461 4.485 12,084,419 -0.06(-1.22%)
Jun 30, 2003 4.566 4.610 4.505 4.540 11,974,243 -0.02(-0.52%)
Jun 27, 2003 4.610 4.687 4.560 4.564 13,526,840 -0.06(-1.28%)
Jun 26, 2003 4.627 4.773 4.412 4.623 34,251,092 -0.00(-0.09%)
Jun 25, 2003 4.580 4.710 4.560 4.627 38,794,652 +0.12(+2.72%)
Jun 24, 2003 4.371 4.671 4.325 4.505 46,653,376 +0.05(+1.11%)
Jun 23, 2003 4.540 4.600 4.398 4.456 13,848,503 -0.12(-2.55%)
Jun 20, 2003 4.570 4.708 4.535 4.572 22,637,770 -0.25(-5.20%)
Jun 19, 2003 4.841 4.886 4.793 4.823 7,353,938 -0.04(-0.89%)
Jun 18, 2003 4.864 4.929 4.647 4.866 7,867,334 +0.00(+0.04%)
Jun 17, 2003 4.837 4.935 4.807 4.864 11,416,777 +0.02(+0.41%)
Jun 16, 2003 4.803 4.844 4.692 4.844 10,802,577 +0.05(+0.95%)
Jun 13, 2003 4.862 4.864 4.716 4.799 9,574,684 -0.06(-1.30%)
Jun 12, 2003 5.008 5.008 4.805 4.862 12,750,541 -0.05(-0.97%)
Jun 11, 2003 4.738 4.935 4.679 4.910 16,313,915 +0.20(+4.28%)
Jun 10, 2003 4.669 4.728 4.623 4.708 5,695,218 +0.04(+0.85%)
Jun 09, 2003 4.714 4.758 4.655 4.669 6,626,269 -0.08(-1.66%)
Jun 06, 2003 4.708 4.797 4.675 4.748 12,361,253 +0.07(+1.48%)
Jun 05, 2003 4.629 4.687 4.590 4.679 6,552,312 -0.01(-0.17%)
Jun 04, 2003 4.619 4.687 4.584 4.687 8,527,377 +0.10(+2.11%)
Jun 03, 2003 4.558 4.633 4.501 4.590 8,374,650 -0.04(-0.94%)
Jun 02, 2003 4.698 4.728 4.619 4.633 6,922,605 -0.08(-1.68%)
May 30, 2003 4.570 4.728 4.566 4.712 10,365,419 +0.14(+3.11%)
May 29, 2003 4.689 4.706 4.554 4.570 9,237,063 -0.08(-1.74%)
May 28, 2003 4.738 4.773 4.540 4.651 6,265,601 -0.09(-1.83%)
May 27, 2003 4.685 4.771 4.647 4.738 8,793,826 +0.06(+1.31%)
May 23, 2003 4.649 4.696 4.635 4.677 6,059,179 -0.02(-0.46%)
May 22, 2003 4.728 4.728 4.617 4.698 9,918,889 -0.03(-0.63%)
May 21, 2003 4.531 4.760 4.517 4.728 12,095,817 +0.17(+3.77%)
May 20, 2003 4.570 4.614 4.507 4.556 7,080,651 -0.03(-0.56%)
May 19, 2003 4.673 4.685 4.582 4.582 10,597,928 -0.11(-2.36%)
May 16, 2003 4.811 4.825 4.667 4.692 11,269,623 -0.12(-2.46%)
May 15, 2003 4.779 4.870 4.750 4.811 10,478,381 +0.03(+0.66%)
May 14, 2003 4.718 4.805 4.653 4.779 14,347,209 +0.06(+1.30%)
May 13, 2003 4.570 4.718 4.556 4.718 10,622,243 +0.13(+2.88%)
May 12, 2003 4.540 4.623 4.483 4.586 12,937,967 -0.09(-1.98%)
May 09, 2003 4.689 4.689 4.574 4.679 8,220,150 +0.04(+0.81%)
May 08, 2003 4.645 4.730 4.538 4.641 11,524,167 +0.03(+0.64%)
May 07, 2003 4.473 4.702 4.467 4.612 15,502,158 +0.14(+3.09%)
May 06, 2003 4.386 4.542 4.386 4.473 9,126,127 +0.10(+2.26%)
May 05, 2003 4.333 4.442 4.313 4.375 7,947,623 +0.04(+0.96%)
May 02, 2003 4.221 4.359 4.205 4.333 8,280,684 +0.14(+3.29%)
May 01, 2003 4.244 4.272 4.169 4.195 7,756,144 -0.03(-0.75%)
Apr 30, 2003 4.150 4.270 4.150 4.227 8,234,081 +0.08(+2.00%)
Apr 29, 2003 4.013 4.219 4.013 4.144 9,394,603 -0.06(-1.50%)
Apr 28, 2003 4.193 4.274 4.165 4.207 5,792,730 +0.02(+0.52%)
Apr 25, 2003 4.256 4.256 4.175 4.185 7,074,825 -0.03(-0.75%)
Apr 24, 2003 4.244 4.244 4.189 4.217 8,431,385 +0.04(+0.95%)
Apr 23, 2003 4.165 4.219 4.098 4.177 7,475,765 +0.03(+0.67%)
Apr 22, 2003 4.088 4.175 4.057 4.150 8,020,567 +0.05(+1.25%)
Apr 21, 2003 4.136 4.140 4.061 4.098 6,581,439 -0.04(-0.91%)
Apr 17, 2003 3.974 4.142 3.944 4.136 10,073,895 +0.13(+3.35%)
Apr 16, 2003 4.100 4.122 3.980 4.002 12,177,372 -0.10(-2.50%)
Apr 15, 2003 4.262 4.268 4.100 4.104 10,743,817 -0.17(-3.97%)
Apr 14, 2003 4.294 4.294 4.213 4.274 6,452,267 +0.01(+0.23%)
Apr 11, 2003 4.234 4.296 4.205 4.264 8,692,768 +0.03(+0.70%)
Apr 10, 2003 4.146 4.256 4.138 4.234 8,228,509 +0.12(+2.88%)
Apr 09, 2003 4.136 4.154 4.104 4.116 5,314,794 +0.01(+0.19%)
Apr 08, 2003 4.124 4.150 4.080 4.108 5,182,329 +0.00(+0.00%)
Apr 07, 2003 4.126 4.148 4.053 4.108 7,987,134 +0.06(+1.36%)
Apr 04, 2003 4.106 4.122 4.047 4.053 6,569,535 -0.01(-0.34%)
Apr 03, 2003 4.195 4.223 4.067 4.067 7,229,325 -0.14(-3.38%)
Apr 02, 2003 4.150 4.225 4.126 4.209 12,782,961 +0.06(+1.43%)
Apr 01, 2003 4.094 4.163 4.080 4.150 11,142,224 +0.06(+1.40%)
Mar 31, 2003 3.950 4.134 3.946 4.092 11,894,207 -0.14(-3.31%)
Mar 28, 2003 4.333 4.363 4.219 4.232 19,653,644 -0.01(-0.28%)
Mar 27, 2003 4.120 4.302 4.112 4.244 14,726,873 +0.16(+3.91%)
Mar 26, 2003 4.146 4.185 4.079 4.084 15,222,539 +0.01(+0.15%)
Mar 25, 2003 4.013 4.130 4.009 4.079 12,627,701 +0.11(+2.68%)
Mar 24, 2003 4.084 4.136 3.968 3.972 10,933,522 -0.11(-2.80%)
Mar 21, 2003 4.223 4.225 4.069 4.086 12,899,469 -0.08(-1.94%)
Mar 20, 2003 4.047 4.211 4.031 4.167 18,870,002 +0.12(+2.98%)
Mar 19, 2003 4.146 4.146 3.986 4.047 11,124,494 -0.08(-1.91%)
Mar 18, 2003 3.958 4.132 3.928 4.126 14,985,723 +0.18(+4.50%)
Mar 17, 2003 3.830 3.950 3.830 3.948 10,066,803 +0.09(+2.30%)
Mar 14, 2003 3.836 4.047 3.824 3.859 10,017,921 +0.02(+0.62%)
Mar 13, 2003 3.859 3.869 3.776 3.836 7,310,121 +0.05(+1.20%)
Mar 12, 2003 3.857 3.857 3.682 3.790 12,410,642 -0.07(-1.74%)
Mar 11, 2003 4.002 4.017 3.836 3.857 9,548,089 -0.12(-2.98%)
Mar 10, 2003 4.084 4.086 3.976 3.976 8,280,431 -0.10(-2.52%)
Mar 07, 2003 4.082 4.096 3.988 4.079 19,576,394 +0.05(+1.23%)
Mar 06, 2003 3.938 4.043 3.934 4.029 7,640,396 +0.08(+2.05%)
Mar 05, 2003 3.948 3.960 3.899 3.948 7,529,713 +0.01(+0.30%)
Mar 04, 2003 4.021 4.084 3.932 3.936 10,903,382 -0.11(-2.73%)
Mar 03, 2003 4.037 4.094 3.986 4.047 10,474,328 +0.05(+1.18%)
Feb 28, 2003 3.968 4.003 3.925 4.000 8,835,617 +0.06(+1.45%)
Feb 27, 2003 4.037 4.047 3.909 3.942 8,752,289 -0.07(-1.63%)
Feb 26, 2003 3.921 4.061 3.909 4.007 7,989,414 +0.07(+1.81%)
Feb 25, 2003 4.027 4.122 3.909 3.936 13,448,323 -0.11(-2.64%)
Feb 24, 2003 3.948 4.061 3.930 4.043 10,438,869 +0.09(+2.40%)
Feb 21, 2003 3.844 3.982 3.820 3.948 9,282,400 +0.11(+2.99%)
Feb 20, 2003 3.830 3.897 3.713 3.834 9,375,353 +0.00(+0.10%)
Feb 19, 2003 3.851 3.869 3.761 3.830 8,928,064 -0.03(-0.82%)
Feb 18, 2003 3.711 3.867 3.711 3.861 9,043,305 +0.07(+1.93%)
Feb 14, 2003 3.749 3.794 3.692 3.788 8,313,104 +0.08(+2.13%)
Feb 13, 2003 3.800 3.830 3.696 3.709 6,867,644 -0.10(-2.64%)
Feb 12, 2003 3.867 3.907 3.798 3.810 7,216,155 -0.06(-1.48%)
Feb 11, 2003 3.948 3.948 3.850 3.867 7,726,764 +0.02(+0.46%)
Feb 10, 2003 3.757 3.850 3.721 3.850 7,263,518 +0.12(+3.28%)
Feb 07, 2003 3.806 3.832 3.719 3.727 5,452,071 -0.08(-2.07%)
Feb 06, 2003 3.696 3.806 3.696 3.806 9,204,897 +0.06(+1.69%)
Feb 05, 2003 3.800 3.824 3.741 3.743 9,123,088 -0.04(-0.99%)
Feb 04, 2003 3.721 3.812 3.676 3.780 7,629,252 +0.05(+1.32%)
Feb 03, 2003 3.773 3.773 3.692 3.731 7,280,741 +0.03(+0.75%)
Jan 31, 2003 3.662 3.741 3.599 3.703 6,430,738 -0.01(-0.21%)
Jan 30, 2003 3.707 3.794 3.678 3.711 15,075,384 +0.04(+1.08%)
Jan 29, 2003 3.632 3.672 3.555 3.672 7,257,186 +0.04(+1.09%)
Jan 28, 2003 3.553 3.632 3.520 3.632 8,574,234 +0.12(+3.49%)
Jan 27, 2003 3.603 3.644 3.488 3.510 6,970,221 -0.12(-3.37%)
Jan 24, 2003 3.670 3.723 3.577 3.632 9,834,294 -0.03(-0.81%)
Jan 23, 2003 3.662 3.690 3.587 3.662 7,480,831 +0.04(+1.09%)
Jan 22, 2003 3.455 3.634 3.395 3.623 16,878,220 +0.04(+1.16%)
Jan 21, 2003 3.652 3.699 3.563 3.581 7,428,909 -0.13(-3.61%)
Jan 17, 2003 3.778 3.790 3.711 3.715 5,318,086 -0.07(-1.93%)
Jan 16, 2003 3.788 3.840 3.725 3.788 8,883,487 +0.04(+1.05%)
Jan 15, 2003 3.701 3.788 3.666 3.749 12,616,304 +0.02(+0.48%)
Jan 14, 2003 3.850 3.859 3.701 3.731 13,051,436 -0.12(-3.03%)
Jan 13, 2003 3.879 3.889 3.745 3.848 14,327,706 -0.03(-0.81%)
Jan 10, 2003 3.767 3.948 3.735 3.879 15,852,442 +0.11(+2.99%)
Jan 09, 2003 3.761 3.828 3.753 3.767 11,417,284 +0.04(+1.11%)
Jan 08, 2003 3.593 3.798 3.565 3.725 12,869,836 +0.11(+3.00%)
Jan 07, 2003 3.733 3.741 3.595 3.617 11,075,358 -0.11(-3.07%)
Jan 06, 2003 3.747 3.761 3.694 3.731 8,708,725 -0.02(-0.42%)
Jan 03, 2003 3.792 3.824 3.741 3.747 7,722,965 -0.04(-1.04%)
Jan 02, 2003 3.761 3.895 3.686 3.786 9,114,730 +0.09(+2.51%)
Dec 31, 2002 3.648 3.705 3.534 3.694 7,571,504 +0.04(+1.13%)
Dec 30, 2002 3.632 3.684 3.632 3.652 6,932,483 +0.02(+0.54%)
Dec 27, 2002 3.701 3.778 3.632 3.632 4,974,134 -0.11(-2.90%)
Dec 26, 2002 3.814 3.857 3.741 3.741 3,990,907 -0.07(-1.92%)
Dec 24, 2002 3.826 3.871 3.786 3.814 2,641,947 +0.01(+0.21%)
Dec 23, 2002 3.755 3.834 3.701 3.806 9,500,980 +0.04(+1.05%)
Dec 20, 2002 3.603 3.790 3.603 3.767 27,728,414 -0.08(-2.15%)
Dec 19, 2002 3.865 4.037 3.796 3.850 19,098,964 -0.01(-0.26%)
Dec 18, 2002 3.968 4.540 3.755 3.859 41,597,180 -0.16(-3.93%)
Dec 17, 2002 4.000 4.075 3.984 4.017 12,432,171 +0.02(+0.49%)
Dec 16, 2002 3.899 4.021 3.859 3.998 12,217,897 +0.10(+2.53%)
Dec 13, 2002 3.950 3.980 3.853 3.899 17,896,146 -0.05(-1.25%)
Dec 12, 2002 4.254 4.254 3.948 3.948 43,813,620 -0.08(-1.96%)
Dec 11, 2002 3.915 4.165 3.838 4.027 28,971,756 +0.11(+2.87%)
Dec 10, 2002 3.850 3.942 3.808 3.915 12,329,339 +0.07(+1.69%)
Dec 09, 2002 3.850 4.047 3.842 3.850 7,900,006 -0.14(-3.42%)
Dec 06, 2002 3.913 4.075 3.855 3.986 7,436,507 +0.05(+1.36%)
Dec 05, 2002 3.958 3.968 3.850 3.932 7,309,615 +0.03(+0.86%)
Dec 04, 2002 3.838 3.923 3.694 3.899 17,679,086 -0.09(-2.18%)
Dec 03, 2002 4.096 4.189 3.928 3.986 11,986,907 -0.12(-2.84%)
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.