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

Halliburton Co (NY: HAL )

37.07 -0.41 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2004 5.694 5.803 5.674 5.762 11,345,362 +0.09(+1.54%)
May 27, 2004 5.863 5.863 5.651 5.674 11,327,973 -0.16(-2.72%)
May 26, 2004 5.883 5.920 5.793 5.833 10,166,976 -0.04(-0.74%)
May 25, 2004 5.764 5.883 5.754 5.877 6,747,491 +0.12(+2.14%)
May 24, 2004 5.655 5.811 5.633 5.754 10,087,090 +0.11(+1.90%)
May 21, 2004 5.625 5.665 5.605 5.647 7,101,813 +0.02(+0.42%)
May 20, 2004 5.724 5.732 5.595 5.623 7,004,790 -0.05(-0.94%)
May 19, 2004 5.734 5.774 5.657 5.676 6,620,984 -0.05(-0.93%)
May 18, 2004 5.736 5.748 5.645 5.730 8,864,352 -0.01(-0.14%)
May 17, 2004 5.754 5.827 5.714 5.738 5,090,796 -0.05(-0.79%)
May 14, 2004 5.793 5.871 5.730 5.784 5,985,674 -0.04(-0.65%)
May 13, 2004 5.748 5.843 5.732 5.821 5,607,663 +0.08(+1.31%)
May 12, 2004 5.724 5.849 5.698 5.746 10,114,559 +0.01(+0.21%)
May 11, 2004 5.752 5.756 5.686 5.734 14,533,756 +0.19(+3.44%)
May 10, 2004 5.625 5.625 5.426 5.543 10,958,027 -0.06(-0.99%)
May 07, 2004 5.764 5.819 5.599 5.599 6,657,777 -0.20(-3.49%)
May 06, 2004 5.893 5.942 5.762 5.801 8,382,514 -0.10(-1.68%)
May 05, 2004 5.853 5.924 5.746 5.901 17,636,468 -0.06(-1.03%)
May 04, 2004 6.043 6.093 5.915 5.962 8,624,945 -0.09(-1.41%)
May 03, 2004 5.893 6.071 5.873 6.047 10,192,681 +0.13(+2.28%)
Apr 30, 2004 6.012 6.057 5.843 5.913 9,538,219 -0.09(-1.52%)
Apr 29, 2004 6.153 6.190 5.934 6.004 8,878,716 -0.15(-2.42%)
Apr 28, 2004 6.151 6.266 6.125 6.153 10,784,646 -0.13(-2.08%)
Apr 27, 2004 6.210 6.418 6.200 6.284 11,342,590 +0.15(+2.49%)
Apr 26, 2004 6.200 6.240 6.131 6.131 7,541,062 +0.01(+0.16%)
Apr 23, 2004 6.109 6.151 6.032 6.121 7,879,507 +0.01(+0.19%)
Apr 22, 2004 5.922 6.139 5.897 6.109 7,833,642 +0.19(+3.18%)
Apr 21, 2004 5.942 5.942 5.813 5.920 7,888,076 -0.02(-0.33%)
Apr 20, 2004 6.081 6.119 5.940 5.940 6,727,331 -0.11(-1.84%)
Apr 19, 2004 6.091 6.168 6.036 6.051 7,964,938 -0.04(-0.59%)
Apr 16, 2004 5.992 6.121 5.956 6.087 8,656,698 +0.12(+2.03%)
Apr 15, 2004 5.922 6.006 5.897 5.966 7,137,094 +0.05(+0.91%)
Apr 14, 2004 5.883 5.934 5.845 5.913 6,643,160 +0.01(+0.13%)
Apr 13, 2004 6.042 6.077 5.895 5.905 7,300,143 -0.15(-2.43%)
Apr 12, 2004 5.952 6.157 5.938 6.051 10,110,527 +0.13(+2.18%)
Apr 08, 2004 5.932 5.980 5.893 5.922 6,138,642 +0.03(+0.54%)
Apr 07, 2004 5.823 5.938 5.766 5.891 10,071,214 +0.06(+0.95%)
Apr 06, 2004 5.829 5.897 5.813 5.835 7,591,967 +0.01(+0.10%)
Apr 05, 2004 5.942 5.962 5.792 5.829 12,213,023 -0.13(-2.13%)
Apr 02, 2004 5.960 5.990 5.889 5.956 11,199,198 -0.00(-0.07%)
Apr 01, 2004 6.030 6.065 5.895 5.960 13,579,909 -0.07(-1.15%)
Mar 31, 2004 5.956 6.043 5.877 6.030 16,046,555 +0.07(+1.23%)
Mar 30, 2004 5.772 5.988 5.754 5.956 11,050,514 +0.16(+2.84%)
Mar 29, 2004 5.764 5.853 5.732 5.792 10,901,577 +0.05(+0.79%)
Mar 26, 2004 5.635 5.813 5.635 5.746 11,549,236 +0.14(+2.44%)
Mar 25, 2004 5.627 5.655 5.577 5.609 13,592,006 +0.00(+0.07%)
Mar 24, 2004 5.680 5.746 5.577 5.605 9,972,931 -0.12(-2.05%)
Mar 23, 2004 5.797 5.823 5.627 5.722 9,959,575 -0.05(-0.86%)
Mar 22, 2004 5.839 5.847 5.754 5.772 7,849,266 -0.08(-1.32%)
Mar 19, 2004 5.988 6.012 5.819 5.849 11,213,814 -0.17(-2.77%)
Mar 18, 2004 5.952 6.071 5.918 6.016 8,440,727 +0.02(+0.40%)
Mar 17, 2004 5.825 6.032 5.805 5.992 14,016,638 +0.27(+4.64%)
Mar 16, 2004 5.790 5.795 5.704 5.726 8,434,679 -0.06(-1.10%)
Mar 15, 2004 5.795 5.849 5.776 5.790 12,742,490 -0.00(-0.07%)
Mar 12, 2004 5.726 5.877 5.714 5.793 25,153,338 +0.19(+3.40%)
Mar 11, 2004 5.619 5.823 5.478 5.603 45,433,360 -0.34(-5.77%)
Mar 10, 2004 6.057 6.135 5.905 5.946 15,221,484 -0.14(-2.38%)
Mar 09, 2004 5.952 6.151 5.942 6.091 26,319,878 -0.18(-2.88%)
Mar 08, 2004 6.301 6.347 6.252 6.272 7,888,832 +0.02(+0.32%)
Mar 05, 2004 6.264 6.345 6.226 6.252 9,720,924 -0.01(-0.19%)
Mar 04, 2004 6.260 6.297 6.240 6.264 7,585,919 +0.01(+0.22%)
Mar 03, 2004 6.331 6.331 6.236 6.250 9,946,470 -0.08(-1.25%)
Mar 02, 2004 6.454 6.488 6.325 6.329 11,156,357 -0.12(-1.88%)
Mar 01, 2004 6.349 6.466 6.349 6.450 9,468,917 +0.11(+1.72%)
Feb 27, 2004 6.295 6.373 6.282 6.341 7,833,138 +0.05(+0.72%)
Feb 26, 2004 6.176 6.309 6.145 6.295 7,392,125 +0.12(+1.89%)
Feb 25, 2004 6.151 6.244 6.131 6.178 8,845,451 +0.02(+0.32%)
Feb 24, 2004 6.145 6.165 6.002 6.159 11,498,834 +0.00(+0.06%)
Feb 23, 2004 6.151 6.176 6.103 6.155 4,874,322 +0.02(+0.36%)
Feb 20, 2004 6.236 6.236 6.083 6.133 9,118,627 -0.05(-0.87%)
Feb 19, 2004 6.161 6.262 6.117 6.186 11,637,186 +0.05(+0.74%)
Feb 18, 2004 6.299 6.323 6.137 6.141 6,962,453 -0.17(-2.64%)
Feb 17, 2004 6.274 6.323 6.214 6.307 6,462,219 +0.03(+0.47%)
Feb 13, 2004 6.250 6.301 6.214 6.278 10,572,708 +0.00(+0.03%)
Feb 12, 2004 6.131 6.288 6.131 6.276 11,919,686 +0.12(+1.90%)
Feb 11, 2004 6.083 6.192 6.083 6.159 15,391,841 +0.13(+2.24%)
Feb 10, 2004 5.956 6.105 5.954 6.024 11,032,369 +0.07(+1.10%)
Feb 09, 2004 5.903 5.984 5.885 5.958 8,238,870 +0.08(+1.28%)
Feb 06, 2004 5.793 5.883 5.778 5.883 5,406,057 +0.05(+0.85%)
Feb 05, 2004 5.974 5.992 5.758 5.833 12,089,035 -0.14(-2.33%)
Feb 04, 2004 5.988 6.030 5.958 5.972 9,382,730 -0.02(-0.33%)
Feb 03, 2004 6.022 6.083 5.932 5.992 10,789,182 -0.06(-0.95%)
Feb 02, 2004 6.049 6.071 5.901 6.049 11,014,477 +0.07(+1.13%)
Jan 30, 2004 6.047 6.087 5.940 5.982 9,211,617 -0.02(-0.26%)
Jan 29, 2004 5.982 6.002 5.708 5.998 21,537,036 +0.16(+2.79%)
Jan 28, 2004 5.768 5.887 5.718 5.835 13,806,716 +0.06(+1.00%)
Jan 27, 2004 5.786 5.851 5.700 5.778 8,549,343 -0.03(-0.55%)
Jan 26, 2004 5.738 5.813 5.668 5.809 14,124,245 +0.07(+1.24%)
Jan 23, 2004 5.615 5.778 5.555 5.738 20,495,994 +0.14(+2.44%)
Jan 22, 2004 5.655 5.688 5.536 5.601 7,007,059 -0.05(-0.91%)
Jan 21, 2004 5.625 5.680 5.587 5.653 9,755,449 +0.02(+0.32%)
Jan 20, 2004 5.514 5.672 5.514 5.635 11,376,611 +0.18(+3.31%)
Jan 16, 2004 5.353 5.458 5.319 5.454 9,316,956 +0.13(+2.38%)
Jan 15, 2004 5.444 5.502 5.327 5.327 8,091,445 -0.11(-1.97%)
Jan 14, 2004 5.540 5.545 5.397 5.434 8,262,054 -0.12(-2.11%)
Jan 13, 2004 5.591 5.625 5.526 5.551 10,136,484 -0.01(-0.25%)
Jan 12, 2004 5.555 5.591 5.508 5.565 8,890,056 +0.01(+0.18%)
Jan 09, 2004 5.339 5.625 5.313 5.555 25,176,522 +0.20(+3.78%)
Jan 08, 2004 5.254 5.355 5.238 5.353 8,028,192 +0.09(+1.70%)
Jan 07, 2004 5.258 5.282 5.232 5.264 9,088,890 -0.06(-1.19%)
Jan 06, 2004 5.222 5.335 5.214 5.327 13,677,436 +0.14(+2.79%)
Jan 05, 2004 5.155 5.206 5.119 5.182 13,080,179 +0.02(+0.35%)
Jan 02, 2004 5.163 5.216 5.139 5.165 4,082,515 +0.01(+0.12%)
Dec 31, 2003 5.163 5.196 5.111 5.159 6,020,199 -0.04(-0.84%)
Dec 30, 2003 5.212 5.276 5.186 5.202 7,349,032 +0.01(+0.19%)
Dec 29, 2003 5.206 5.297 5.178 5.192 8,659,974 -0.01(-0.27%)
Dec 26, 2003 5.224 5.248 5.182 5.206 1,958,347 +0.01(+0.11%)
Dec 24, 2003 5.186 5.224 5.143 5.200 3,960,796 +0.04(+0.77%)
Dec 23, 2003 5.284 5.288 5.151 5.161 11,506,646 -0.19(-3.63%)
Dec 22, 2003 5.288 5.355 5.216 5.355 9,474,713 +0.04(+0.71%)
Dec 19, 2003 5.383 5.383 5.262 5.317 15,989,602 -0.06(-1.18%)
Dec 18, 2003 5.103 5.397 5.089 5.381 23,489,334 +0.30(+5.94%)
Dec 17, 2003 4.901 5.097 4.901 5.079 11,799,479 +0.09(+1.83%)
Dec 16, 2003 4.875 5.016 4.871 4.988 9,856,252 +0.10(+1.95%)
Dec 15, 2003 5.051 5.059 4.873 4.893 10,374,378 -0.16(-3.14%)
Dec 12, 2003 4.899 5.079 4.891 5.051 17,183,108 +0.15(+3.12%)
Dec 11, 2003 4.960 4.976 4.883 4.899 9,533,682 -0.06(-1.24%)
Dec 10, 2003 4.801 4.960 4.801 4.960 9,774,097 +0.09(+1.83%)
Dec 09, 2003 4.889 4.891 4.817 4.871 6,343,272 -0.02(-0.37%)
Dec 08, 2003 4.845 4.889 4.831 4.889 7,336,432 +0.05(+0.98%)
Dec 05, 2003 4.682 4.799 4.655 4.841 9,593,912 +0.17(+3.61%)
Dec 04, 2003 4.623 4.726 4.607 4.672 12,352,634 +0.05(+0.99%)
Dec 03, 2003 4.663 4.694 4.627 4.627 4,693,129 -0.04(-0.93%)
Dec 02, 2003 4.635 4.678 4.627 4.670 5,492,496 +0.03(+0.64%)
Dec 01, 2003 4.653 4.690 4.627 4.641 4,949,420 +0.01(+0.17%)
Nov 28, 2003 4.623 4.649 4.595 4.633 1,454,081 -0.01(-0.26%)
Nov 26, 2003 4.613 4.653 4.573 4.645 4,244,556 +0.03(+0.69%)
Nov 25, 2003 4.595 4.669 4.595 4.613 4,683,049 +0.00(+0.09%)
Nov 24, 2003 4.593 4.621 4.551 4.609 5,224,864 +0.02(+0.35%)
Nov 21, 2003 4.637 4.615 4.526 4.593 7,582,391 -0.04(-0.94%)
Nov 20, 2003 4.615 4.645 4.599 4.637 8,306,155 -0.01(-0.26%)
Nov 19, 2003 4.696 4.708 4.617 4.649 5,586,998 -0.05(-1.01%)
Nov 18, 2003 4.722 4.742 4.623 4.696 5,976,601 -0.01(-0.13%)
Nov 17, 2003 4.714 4.762 4.411 4.702 5,508,120 -0.10(-2.11%)
Nov 14, 2003 4.762 4.831 4.748 4.803 5,131,873 +0.01(+0.17%)
Nov 13, 2003 4.752 4.817 4.750 4.795 8,230,805 +0.05(+1.05%)
Nov 12, 2003 4.722 4.758 4.696 4.746 4,745,294 +0.02(+0.38%)
Nov 11, 2003 4.732 4.742 4.698 4.728 4,119,056 -0.01(-0.17%)
Nov 10, 2003 4.803 4.811 4.734 4.736 4,580,986 -0.07(-1.40%)
Nov 07, 2003 4.887 4.897 4.784 4.803 12,263,424 +0.02(+0.46%)
Nov 06, 2003 4.762 4.797 4.710 4.782 9,357,277 -0.05(-1.03%)
Nov 05, 2003 4.694 4.861 4.726 4.831 9,814,418 +0.09(+1.93%)
Nov 04, 2003 4.694 4.754 4.653 4.740 7,365,385 +0.03(+0.63%)
Nov 03, 2003 4.738 4.799 4.684 4.710 5,078,448 -0.03(-0.59%)
Oct 31, 2003 4.645 4.786 4.710 4.738 9,154,916 +0.09(+2.01%)
Oct 30, 2003 4.667 4.706 4.593 4.645 8,318,504 -0.02(-0.47%)
Oct 29, 2003 4.778 4.855 4.653 4.667 11,214,822 -0.11(-2.33%)
Oct 28, 2003 4.805 4.819 4.788 4.778 9,830,547 -0.05(-1.07%)
Oct 27, 2003 4.742 4.829 4.742 4.829 9,365,090 +0.07(+1.50%)
Oct 24, 2003 4.736 4.762 4.694 4.758 6,955,397 -0.01(-0.29%)
Oct 23, 2003 4.752 4.772 4.663 4.772 10,925,770 +0.02(+0.42%)
Oct 22, 2003 4.827 4.827 4.700 4.752 8,529,434 -0.08(-1.56%)
Oct 21, 2003 4.722 4.843 4.722 4.827 8,962,886 +0.08(+1.63%)
Oct 20, 2003 4.784 4.794 4.752 4.750 8,252,226 -0.03(-0.70%)
Oct 17, 2003 4.821 4.821 4.740 4.784 9,263,783 -0.04(-0.74%)
Oct 16, 2003 4.790 4.847 4.768 4.819 10,939,126 +0.05(+1.08%)
Oct 15, 2003 4.817 4.841 4.686 4.768 16,398,357 -0.07(-1.44%)
Oct 14, 2003 4.792 4.837 4.728 4.837 10,303,816 +0.01(+0.12%)
Oct 13, 2003 4.911 4.924 4.825 4.831 6,485,908 -0.08(-1.62%)
Oct 10, 2003 4.865 4.958 4.859 4.911 15,467,191 -0.00(-0.04%)
Oct 09, 2003 5.012 4.950 4.857 4.913 17,201,756 -0.10(-1.98%)
Oct 08, 2003 5.030 5.093 4.980 5.012 9,317,460 -0.06(-1.10%)
Oct 07, 2003 4.994 5.077 4.956 5.067 6,880,803 +0.07(+1.47%)
Oct 06, 2003 5.002 5.038 4.986 4.994 6,799,153 -0.04(-0.87%)
Oct 03, 2003 5.028 5.079 4.982 5.038 7,934,193 +0.03(+0.63%)
Oct 02, 2003 4.940 5.006 4.913 5.006 8,189,224 +0.06(+1.12%)
Oct 01, 2003 4.603 4.948 4.603 4.950 9,228,502 +0.14(+2.89%)
Sep 30, 2003 4.873 4.917 4.801 4.811 10,647,302 -0.06(-1.26%)
Sep 29, 2003 4.788 4.889 4.772 4.873 5,855,890 +0.11(+2.21%)
Sep 26, 2003 4.911 4.930 4.762 4.768 7,045,112 -0.14(-2.79%)
Sep 25, 2003 4.972 4.976 4.905 4.905 5,648,236 -0.06(-1.16%)
Sep 24, 2003 4.936 5.139 4.960 4.962 9,186,417 +0.03(+0.52%)
Sep 23, 2003 4.867 4.946 4.885 4.936 5,418,405 +0.07(+1.43%)
Sep 22, 2003 4.835 4.926 4.845 4.867 7,610,868 +0.03(+0.66%)
Sep 19, 2003 4.821 4.851 4.770 4.835 8,029,704 +0.02(+0.33%)
Sep 18, 2003 4.776 4.839 4.726 4.819 9,772,585 +0.03(+0.66%)
Sep 17, 2003 4.865 4.861 4.756 4.788 9,405,663 -0.08(-1.59%)
Sep 16, 2003 4.764 4.867 4.778 4.865 8,496,421 +0.10(+2.12%)
Sep 15, 2003 4.799 4.811 4.752 4.764 4,957,988 -0.05(-0.95%)
Sep 12, 2003 4.778 4.811 4.746 4.809 5,750,047 +0.06(+1.21%)
Sep 11, 2003 4.837 4.861 4.736 4.752 7,185,228 -0.08(-1.56%)
Sep 10, 2003 4.865 4.873 4.797 4.827 8,809,918 -0.04(-0.77%)
Sep 09, 2003 4.964 4.964 4.855 4.865 10,470,897 -0.10(-2.00%)
Sep 08, 2003 4.980 4.980 4.897 4.964 9,110,562 +0.10(+2.12%)
Sep 05, 2003 4.819 4.863 4.792 4.861 6,603,343 +0.04(+0.86%)
Sep 04, 2003 4.879 4.897 4.762 4.819 8,352,021 -0.06(-1.26%)
Sep 03, 2003 4.861 4.960 4.792 4.881 12,305,257 +0.02(+0.41%)
Sep 02, 2003 4.772 4.861 4.692 4.861 9,376,178 +0.06(+1.32%)
Aug 29, 2003 4.770 4.799 4.716 4.797 8,345,469 +0.03(+0.58%)
Aug 28, 2003 4.712 4.776 4.603 4.770 11,629,122 +0.18(+3.89%)
Aug 27, 2003 4.619 4.670 4.583 4.591 5,808,009 -0.03(-0.69%)
Aug 26, 2003 4.563 4.643 4.486 4.623 4,735,466 +0.03(+0.65%)
Aug 25, 2003 4.623 4.700 4.575 4.593 4,912,879 -0.03(-0.64%)
Aug 22, 2003 4.720 4.738 4.611 4.623 5,060,051 -0.11(-2.22%)
Aug 21, 2003 4.732 4.756 4.655 4.728 6,578,646 +0.02(+0.42%)
Aug 20, 2003 4.623 4.736 4.603 4.708 8,447,028 +0.09(+1.85%)
Aug 19, 2003 4.690 4.696 4.617 4.623 5,931,492 -0.03(-0.60%)
Aug 18, 2003 4.694 4.702 4.623 4.651 5,677,469 +0.01(+0.13%)
Aug 15, 2003 4.623 4.672 4.583 4.645 6,093,785 +0.05(+0.99%)
Aug 14, 2003 4.593 4.639 4.530 4.599 10,584,048 +0.02(+0.48%)
Aug 13, 2003 4.629 4.629 4.510 4.577 11,422,224 -0.05(-1.11%)
Aug 12, 2003 4.643 4.686 4.575 4.629 9,729,240 -0.01(-0.30%)
Aug 11, 2003 4.649 4.708 4.613 4.643 7,967,710 -0.01(-0.13%)
Aug 08, 2003 4.615 4.714 4.117 4.649 11,464,813 +0.03(+0.73%)
Aug 07, 2003 4.494 4.639 4.464 4.615 9,992,588 +0.15(+3.38%)
Aug 06, 2003 4.444 4.508 4.397 4.464 10,063,402 +0.07(+1.58%)
Aug 05, 2003 4.440 4.482 4.379 4.395 7,182,456 -0.03(-0.58%)
Aug 04, 2003 4.450 4.458 4.339 4.421 7,940,493 +0.01(+0.18%)
Aug 01, 2003 4.361 4.440 4.361 4.413 9,561,907 +0.01(+0.32%)
Jul 31, 2003 4.315 4.411 4.286 4.399 16,091,665 +0.21(+5.02%)
Jul 30, 2003 4.167 4.198 4.111 4.188 9,622,893 +0.03(+0.81%)
Jul 29, 2003 4.206 4.206 4.071 4.155 12,403,792 -0.05(-1.23%)
Jul 28, 2003 4.137 4.210 4.067 4.206 10,361,778 +0.02(+0.47%)
Jul 25, 2003 4.196 4.238 4.089 4.186 8,059,692 -0.01(-0.19%)
Jul 24, 2003 4.250 4.315 4.188 4.194 9,515,538 -0.06(-1.35%)
Jul 23, 2003 4.305 4.339 4.165 4.252 6,713,470 -0.03(-0.74%)
Jul 22, 2003 4.284 4.361 4.248 4.284 7,876,483 +0.00(+0.00%)
Jul 21, 2003 4.474 4.492 4.262 4.284 12,209,494 -0.14(-3.18%)
Jul 18, 2003 4.099 4.444 4.099 4.424 20,378,810 +0.21(+4.94%)
Jul 17, 2003 4.216 4.284 4.149 4.216 15,797,068 -0.05(-1.16%)
Jul 16, 2003 4.335 4.335 4.184 4.266 18,201,720 -0.07(-1.60%)
Jul 15, 2003 4.405 4.460 4.315 4.335 10,736,765 -0.08(-1.89%)
Jul 14, 2003 4.559 4.559 4.409 4.419 9,619,113 -0.07(-1.46%)
Jul 11, 2003 4.553 4.595 4.434 4.484 14,207,407 -0.03(-0.66%)
Jul 10, 2003 4.335 4.641 4.335 4.514 29,612,856 -0.14(-2.99%)
Jul 09, 2003 4.663 4.742 4.653 4.653 19,936,034 +0.12(+2.72%)
Jul 08, 2003 4.365 4.653 4.365 4.530 15,463,663 +0.12(+2.70%)
Jul 07, 2003 4.411 4.450 4.349 4.411 12,037,122 -0.03(-0.63%)
Jul 03, 2003 4.472 4.532 4.434 4.438 9,211,113 -0.07(-1.54%)
Jul 02, 2003 4.508 4.567 4.470 4.508 11,837,532 +0.00(+0.00%)
Jul 01, 2003 4.563 4.563 4.484 4.508 12,023,765 -0.06(-1.22%)
Jun 30, 2003 4.589 4.633 4.528 4.563 11,914,142 -0.02(-0.52%)
Jun 27, 2003 4.633 4.710 4.583 4.587 13,458,946 -0.06(-1.28%)
Jun 26, 2003 4.651 4.797 4.434 4.647 34,079,180 -0.00(-0.09%)
Jun 25, 2003 4.603 4.734 4.583 4.651 38,599,936 +0.12(+2.72%)
Jun 24, 2003 4.393 4.694 4.347 4.528 46,419,212 +0.05(+1.11%)
Jun 23, 2003 4.563 4.623 4.421 4.478 13,778,995 -0.12(-2.55%)
Jun 20, 2003 4.593 4.732 4.557 4.595 22,524,148 -0.25(-5.20%)
Jun 19, 2003 4.865 4.911 4.817 4.847 7,317,027 -0.04(-0.89%)
Jun 18, 2003 4.889 4.954 4.670 4.891 7,827,846 +0.00(+0.04%)
Jun 17, 2003 4.861 4.960 4.831 4.889 11,359,474 +0.02(+0.41%)
Jun 16, 2003 4.827 4.869 4.716 4.869 10,748,357 +0.05(+0.95%)
Jun 13, 2003 4.887 4.889 4.740 4.823 9,526,626 -0.06(-1.30%)
Jun 12, 2003 5.034 5.034 4.829 4.887 12,686,544 -0.05(-0.96%)
Jun 11, 2003 4.762 4.960 4.702 4.934 16,232,033 +0.20(+4.28%)
Jun 10, 2003 4.692 4.752 4.647 4.732 5,666,633 +0.04(+0.85%)
Jun 09, 2003 4.738 4.782 4.678 4.692 6,593,011 -0.08(-1.66%)
Jun 06, 2003 4.732 4.821 4.698 4.772 12,299,209 +0.07(+1.48%)
Jun 05, 2003 4.653 4.710 4.613 4.702 6,519,425 -0.01(-0.17%)
Jun 04, 2003 4.643 4.710 4.607 4.710 8,484,577 +0.10(+2.11%)
Jun 03, 2003 4.581 4.657 4.524 4.613 8,332,616 -0.04(-0.94%)
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.