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

Halliburton Co (NY: HAL )

33.87 -0.87 (-2.50%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2003 4.847 4.891 4.776 4.786 10,703,245 -0.06(-1.26%)
Sep 29, 2003 4.763 4.863 4.747 4.847 5,886,658 +0.10(+2.21%)
Sep 26, 2003 4.885 4.905 4.737 4.743 7,082,128 -0.14(-2.79%)
Sep 25, 2003 4.946 4.950 4.879 4.879 5,677,913 -0.06(-1.16%)
Sep 24, 2003 4.911 5.112 4.934 4.936 9,234,684 +0.03(+0.52%)
Sep 23, 2003 4.841 4.920 4.859 4.911 5,446,875 +0.07(+1.43%)
Sep 22, 2003 4.810 4.901 4.820 4.841 7,650,857 +0.03(+0.66%)
Sep 19, 2003 4.796 4.826 4.745 4.810 8,071,893 +0.02(+0.33%)
Sep 18, 2003 4.751 4.814 4.701 4.794 9,823,932 +0.03(+0.66%)
Sep 17, 2003 4.840 4.836 4.731 4.763 9,455,082 -0.08(-1.59%)
Sep 16, 2003 4.739 4.841 4.753 4.840 8,541,063 +0.10(+2.12%)
Sep 15, 2003 4.774 4.786 4.727 4.739 4,984,039 -0.05(-0.95%)
Sep 12, 2003 4.753 4.786 4.721 4.784 5,780,259 +0.06(+1.21%)
Sep 11, 2003 4.812 4.836 4.711 4.727 7,222,980 -0.08(-1.56%)
Sep 10, 2003 4.840 4.847 4.772 4.802 8,856,207 -0.04(-0.77%)
Sep 09, 2003 4.938 4.938 4.830 4.840 10,525,913 -0.10(-2.00%)
Sep 08, 2003 4.954 4.954 4.871 4.938 9,158,431 +0.10(+2.12%)
Sep 05, 2003 4.794 4.838 4.766 4.836 6,638,038 +0.04(+0.86%)
Sep 04, 2003 4.853 4.871 4.737 4.794 8,395,904 -0.06(-1.26%)
Sep 03, 2003 4.836 4.934 4.766 4.855 12,369,911 +0.02(+0.41%)
Sep 02, 2003 4.747 4.836 4.668 4.836 9,425,442 +0.06(+1.32%)
Aug 29, 2003 4.745 4.774 4.691 4.772 8,389,317 +0.03(+0.58%)
Aug 28, 2003 4.688 4.751 4.579 4.745 11,690,223 +0.18(+3.89%)
Aug 27, 2003 4.595 4.646 4.559 4.567 5,838,525 -0.03(-0.69%)
Aug 26, 2003 4.540 4.618 4.463 4.599 4,760,347 +0.03(+0.65%)
Aug 25, 2003 4.599 4.676 4.551 4.569 4,938,692 -0.03(-0.64%)
Aug 22, 2003 4.695 4.713 4.587 4.599 5,086,638 -0.10(-2.22%)
Aug 21, 2003 4.707 4.731 4.630 4.703 6,613,212 +0.02(+0.42%)
Aug 20, 2003 4.599 4.711 4.579 4.684 8,491,410 +0.08(+1.85%)
Aug 19, 2003 4.666 4.672 4.593 4.599 5,962,657 -0.03(-0.60%)
Aug 18, 2003 4.670 4.678 4.599 4.626 5,707,299 +0.01(+0.13%)
Aug 15, 2003 4.599 4.648 4.559 4.620 6,125,802 +0.05(+0.99%)
Aug 14, 2003 4.569 4.615 4.506 4.575 10,639,659 +0.02(+0.48%)
Aug 13, 2003 4.605 4.605 4.486 4.553 11,482,238 -0.05(-1.11%)
Aug 12, 2003 4.618 4.662 4.551 4.605 9,780,359 -0.01(-0.30%)
Aug 11, 2003 4.624 4.684 4.589 4.618 8,009,574 -0.01(-0.13%)
Aug 08, 2003 4.591 4.690 4.095 4.624 11,525,051 +0.03(+0.73%)
Aug 07, 2003 4.470 4.615 4.441 4.591 10,045,090 +0.15(+3.38%)
Aug 06, 2003 4.421 4.484 4.374 4.441 10,116,276 +0.07(+1.58%)
Aug 05, 2003 4.417 4.459 4.356 4.372 7,220,193 -0.03(-0.58%)
Aug 04, 2003 4.427 4.435 4.316 4.397 7,982,214 +0.01(+0.18%)
Aug 01, 2003 4.338 4.417 4.338 4.390 9,612,147 +0.01(+0.32%)
Jul 31, 2003 4.293 4.388 4.263 4.376 16,176,213 +0.21(+5.02%)
Jul 30, 2003 4.145 4.176 4.090 4.166 9,673,453 +0.03(+0.81%)
Jul 29, 2003 4.184 4.184 4.050 4.133 12,468,964 -0.05(-1.23%)
Jul 28, 2003 4.115 4.188 4.046 4.184 10,416,221 +0.02(+0.47%)
Jul 25, 2003 4.174 4.216 4.068 4.165 8,102,039 -0.01(-0.19%)
Jul 24, 2003 4.228 4.293 4.166 4.172 9,565,534 -0.06(-1.35%)
Jul 23, 2003 4.283 4.316 4.143 4.230 6,748,744 -0.03(-0.74%)
Jul 22, 2003 4.261 4.338 4.226 4.261 7,917,868 +0.00(+0.00%)
Jul 21, 2003 4.451 4.468 4.240 4.261 12,273,645 -0.14(-3.18%)
Jul 18, 2003 4.078 4.421 4.078 4.401 20,485,884 +0.21(+4.94%)
Jul 17, 2003 4.194 4.261 4.127 4.194 15,880,069 -0.05(-1.16%)
Jul 16, 2003 4.313 4.313 4.163 4.243 18,297,356 -0.07(-1.60%)
Jul 15, 2003 4.382 4.437 4.293 4.313 10,793,177 -0.08(-1.89%)
Jul 14, 2003 4.536 4.536 4.386 4.395 9,669,653 -0.07(-1.46%)
Jul 11, 2003 4.530 4.571 4.411 4.461 14,282,055 -0.03(-0.66%)
Jul 10, 2003 4.313 4.616 4.313 4.490 29,768,448 -0.14(-2.99%)
Jul 09, 2003 4.638 4.717 4.628 4.628 20,040,782 +0.12(+2.72%)
Jul 08, 2003 4.342 4.628 4.342 4.506 15,544,912 +0.12(+2.70%)
Jul 07, 2003 4.388 4.427 4.326 4.388 12,100,367 -0.03(-0.63%)
Jul 03, 2003 4.449 4.508 4.411 4.415 9,259,510 -0.07(-1.54%)
Jul 02, 2003 4.484 4.543 4.447 4.484 11,899,728 +0.00(+0.00%)
Jul 01, 2003 4.540 4.540 4.461 4.484 12,086,940 -0.06(-1.22%)
Jun 30, 2003 4.565 4.609 4.504 4.540 11,976,741 -0.02(-0.52%)
Jun 27, 2003 4.609 4.686 4.559 4.563 13,529,662 -0.06(-1.28%)
Jun 26, 2003 4.626 4.772 4.411 4.622 34,258,236 -0.00(-0.09%)
Jun 25, 2003 4.579 4.709 4.559 4.626 38,802,744 +0.12(+2.72%)
Jun 24, 2003 4.370 4.670 4.324 4.504 46,663,108 +0.05(+1.11%)
Jun 23, 2003 4.540 4.599 4.397 4.455 13,851,392 -0.12(-2.55%)
Jun 20, 2003 4.569 4.707 4.534 4.571 22,642,492 -0.25(-5.20%)
Jun 19, 2003 4.840 4.885 4.792 4.822 7,355,472 -0.04(-0.89%)
Jun 18, 2003 4.863 4.928 4.646 4.865 7,868,975 +0.00(+0.04%)
Jun 17, 2003 4.836 4.934 4.806 4.863 11,419,159 +0.02(+0.41%)
Jun 16, 2003 4.802 4.843 4.691 4.843 10,804,831 +0.05(+0.95%)
Jun 13, 2003 4.861 4.863 4.715 4.798 9,576,681 -0.06(-1.30%)
Jun 12, 2003 5.007 5.007 4.804 4.861 12,753,201 -0.05(-0.97%)
Jun 11, 2003 4.737 4.934 4.678 4.909 16,317,318 +0.20(+4.28%)
Jun 10, 2003 4.668 4.727 4.622 4.707 5,696,406 +0.04(+0.85%)
Jun 09, 2003 4.713 4.757 4.654 4.668 6,627,652 -0.08(-1.66%)
Jun 06, 2003 4.707 4.796 4.674 4.747 12,363,831 +0.07(+1.48%)
Jun 05, 2003 4.628 4.686 4.589 4.678 6,553,679 -0.01(-0.17%)
Jun 04, 2003 4.618 4.686 4.583 4.686 8,529,156 +0.10(+2.11%)
Jun 03, 2003 4.557 4.632 4.500 4.589 8,376,397 -0.04(-0.94%)
Jun 02, 2003 4.697 4.727 4.618 4.632 6,924,049 -0.08(-1.68%)
May 30, 2003 4.569 4.727 4.565 4.711 10,367,581 +0.14(+3.11%)
May 29, 2003 4.688 4.705 4.553 4.569 9,238,990 -0.08(-1.74%)
May 28, 2003 4.737 4.772 4.540 4.650 6,266,908 -0.09(-1.83%)
May 27, 2003 4.684 4.770 4.646 4.737 8,795,661 +0.06(+1.31%)
May 23, 2003 4.648 4.695 4.634 4.676 6,060,443 -0.02(-0.46%)
May 22, 2003 4.727 4.727 4.616 4.697 9,920,958 -0.03(-0.63%)
May 21, 2003 4.530 4.759 4.516 4.727 12,098,340 +0.17(+3.77%)
May 20, 2003 4.569 4.613 4.506 4.555 7,082,128 -0.03(-0.56%)
May 19, 2003 4.672 4.684 4.581 4.581 10,600,139 -0.11(-2.36%)
May 16, 2003 4.810 4.824 4.666 4.691 11,271,974 -0.12(-2.46%)
May 15, 2003 4.778 4.869 4.749 4.810 10,480,567 +0.03(+0.66%)
May 14, 2003 4.717 4.804 4.652 4.778 14,350,201 +0.06(+1.30%)
May 13, 2003 4.569 4.717 4.555 4.717 10,624,459 +0.13(+2.88%)
May 12, 2003 4.540 4.622 4.482 4.585 12,940,666 -0.09(-1.98%)
May 09, 2003 4.688 4.688 4.573 4.678 8,221,865 +0.04(+0.81%)
May 08, 2003 4.644 4.729 4.538 4.640 11,526,571 +0.03(+0.64%)
May 07, 2003 4.472 4.701 4.466 4.611 15,505,392 +0.14(+3.09%)
May 06, 2003 4.386 4.541 4.386 4.472 9,128,031 +0.10(+2.26%)
May 05, 2003 4.332 4.441 4.313 4.374 7,949,281 +0.04(+0.96%)
May 02, 2003 4.220 4.358 4.204 4.332 8,282,411 +0.14(+3.29%)
May 01, 2003 4.243 4.271 4.168 4.194 7,757,762 -0.03(-0.75%)
Apr 30, 2003 4.149 4.269 4.149 4.226 8,235,798 +0.08(+2.00%)
Apr 29, 2003 4.013 4.218 4.013 4.143 9,396,562 -0.06(-1.50%)
Apr 28, 2003 4.192 4.273 4.165 4.206 5,793,939 +0.02(+0.52%)
Apr 25, 2003 4.255 4.255 4.174 4.184 7,076,301 -0.03(-0.75%)
Apr 24, 2003 4.243 4.243 4.188 4.216 8,433,144 +0.04(+0.95%)
Apr 23, 2003 4.165 4.218 4.097 4.176 7,477,325 +0.03(+0.67%)
Apr 22, 2003 4.088 4.174 4.056 4.149 8,022,240 +0.05(+1.25%)
Apr 21, 2003 4.135 4.139 4.060 4.097 6,582,812 -0.04(-0.91%)
Apr 17, 2003 3.973 4.141 3.943 4.135 10,075,997 +0.13(+3.35%)
Apr 16, 2003 4.099 4.121 3.979 4.001 12,179,913 -0.10(-2.50%)
Apr 15, 2003 4.261 4.267 4.099 4.103 10,746,058 -0.17(-3.97%)
Apr 14, 2003 4.293 4.293 4.212 4.273 6,453,613 +0.01(+0.23%)
Apr 11, 2003 4.234 4.295 4.204 4.263 8,694,581 +0.03(+0.70%)
Apr 10, 2003 4.145 4.255 4.137 4.234 8,230,225 +0.12(+2.88%)
Apr 09, 2003 4.135 4.153 4.103 4.115 5,315,902 +0.01(+0.19%)
Apr 08, 2003 4.123 4.149 4.080 4.107 5,183,410 +0.00(+0.00%)
Apr 07, 2003 4.125 4.147 4.052 4.107 7,988,800 +0.06(+1.36%)
Apr 04, 2003 4.105 4.121 4.046 4.052 6,570,905 -0.01(-0.34%)
Apr 03, 2003 4.194 4.222 4.066 4.066 7,230,833 -0.14(-3.38%)
Apr 02, 2003 4.149 4.224 4.125 4.208 12,785,628 +0.06(+1.43%)
Apr 01, 2003 4.093 4.163 4.080 4.149 11,144,548 +0.06(+1.40%)
Mar 31, 2003 3.949 4.133 3.945 4.091 11,896,688 -0.14(-3.31%)
Mar 28, 2003 4.332 4.362 4.218 4.232 19,657,744 -0.01(-0.28%)
Mar 27, 2003 4.119 4.301 4.111 4.243 14,729,945 +0.16(+3.91%)
Mar 26, 2003 4.145 4.184 4.078 4.084 15,225,714 +0.01(+0.15%)
Mar 25, 2003 4.013 4.129 4.009 4.078 12,630,336 +0.11(+2.68%)
Mar 24, 2003 4.084 4.135 3.967 3.971 10,935,803 -0.11(-2.80%)
Mar 21, 2003 4.222 4.224 4.068 4.086 12,902,160 -0.08(-1.94%)
Mar 20, 2003 4.046 4.210 4.030 4.166 18,873,938 +0.12(+2.98%)
Mar 19, 2003 4.145 4.145 3.985 4.046 11,126,815 -0.08(-1.91%)
Mar 18, 2003 3.957 4.131 3.928 4.125 14,988,849 +0.18(+4.50%)
Mar 17, 2003 3.829 3.949 3.829 3.947 10,068,903 +0.09(+2.30%)
Mar 14, 2003 3.835 4.046 3.823 3.859 10,020,011 +0.02(+0.62%)
Mar 13, 2003 3.859 3.868 3.776 3.835 7,311,646 +0.05(+1.20%)
Mar 12, 2003 3.857 3.857 3.681 3.790 12,413,231 -0.07(-1.74%)
Mar 11, 2003 4.001 4.016 3.835 3.857 9,550,081 -0.12(-2.98%)
Mar 10, 2003 4.084 4.086 3.975 3.975 8,282,158 -0.10(-2.52%)
Mar 07, 2003 4.082 4.095 3.987 4.078 19,580,478 +0.05(+1.23%)
Mar 06, 2003 3.938 4.042 3.934 4.028 7,641,990 +0.08(+2.05%)
Mar 05, 2003 3.947 3.959 3.898 3.947 7,531,284 +0.01(+0.30%)
Mar 04, 2003 4.020 4.084 3.932 3.936 10,905,657 -0.11(-2.73%)
Mar 03, 2003 4.036 4.093 3.985 4.046 10,476,513 +0.05(+1.18%)
Feb 28, 2003 3.967 4.003 3.924 3.999 8,837,460 +0.06(+1.45%)
Feb 27, 2003 4.036 4.046 3.908 3.941 8,754,114 -0.07(-1.63%)
Feb 26, 2003 3.920 4.060 3.908 4.007 7,991,080 +0.07(+1.81%)
Feb 25, 2003 4.026 4.121 3.908 3.936 13,451,129 -0.11(-2.64%)
Feb 24, 2003 3.947 4.060 3.930 4.042 10,441,047 +0.09(+2.40%)
Feb 21, 2003 3.843 3.981 3.819 3.947 9,284,337 +0.11(+2.99%)
Feb 20, 2003 3.829 3.896 3.713 3.833 9,377,309 +0.00(+0.10%)
Feb 19, 2003 3.851 3.868 3.760 3.829 8,929,926 -0.03(-0.82%)
Feb 18, 2003 3.711 3.866 3.711 3.861 9,045,192 +0.07(+1.93%)
Feb 14, 2003 3.748 3.793 3.691 3.788 8,314,838 +0.08(+2.13%)
Feb 13, 2003 3.799 3.829 3.695 3.709 6,869,076 -0.10(-2.64%)
Feb 12, 2003 3.866 3.906 3.797 3.809 7,217,660 -0.06(-1.48%)
Feb 11, 2003 3.947 3.947 3.849 3.866 7,728,376 +0.02(+0.46%)
Feb 10, 2003 3.756 3.849 3.720 3.849 7,265,033 +0.12(+3.28%)
Feb 07, 2003 3.805 3.831 3.718 3.726 5,453,208 -0.08(-2.07%)
Feb 06, 2003 3.695 3.805 3.695 3.805 9,206,817 +0.06(+1.69%)
Feb 05, 2003 3.799 3.823 3.740 3.742 9,124,991 -0.04(-0.99%)
Feb 04, 2003 3.720 3.811 3.675 3.780 7,630,843 +0.05(+1.32%)
Feb 03, 2003 3.772 3.772 3.691 3.730 7,282,260 +0.03(+0.75%)
Jan 31, 2003 3.661 3.740 3.598 3.703 6,432,080 -0.01(-0.21%)
Jan 30, 2003 3.707 3.793 3.677 3.711 15,078,529 +0.04(+1.08%)
Jan 29, 2003 3.632 3.671 3.555 3.671 7,258,700 +0.04(+1.09%)
Jan 28, 2003 3.553 3.632 3.519 3.632 8,576,022 +0.12(+3.49%)
Jan 27, 2003 3.602 3.643 3.488 3.509 6,971,675 -0.12(-3.37%)
Jan 24, 2003 3.669 3.722 3.576 3.632 9,836,345 -0.03(-0.81%)
Jan 23, 2003 3.661 3.689 3.586 3.661 7,482,391 +0.04(+1.09%)
Jan 22, 2003 3.454 3.634 3.395 3.622 16,881,740 +0.04(+1.16%)
Jan 21, 2003 3.651 3.699 3.563 3.580 7,430,458 -0.13(-3.61%)
Jan 17, 2003 3.778 3.790 3.711 3.715 5,319,196 -0.07(-1.93%)
Jan 16, 2003 3.788 3.839 3.724 3.788 8,885,340 +0.04(+1.05%)
Jan 15, 2003 3.701 3.788 3.665 3.748 12,618,936 +0.02(+0.48%)
Jan 14, 2003 3.849 3.859 3.701 3.730 13,054,159 -0.12(-3.03%)
Jan 13, 2003 3.878 3.888 3.744 3.847 14,330,695 -0.03(-0.81%)
Jan 10, 2003 3.766 3.947 3.734 3.878 15,855,749 +0.11(+2.99%)
Jan 09, 2003 3.760 3.827 3.752 3.766 11,419,666 +0.04(+1.11%)
Jan 08, 2003 3.592 3.797 3.564 3.724 12,872,520 +0.11(+3.00%)
Jan 07, 2003 3.732 3.740 3.594 3.616 11,077,668 -0.11(-3.07%)
Jan 06, 2003 3.746 3.760 3.693 3.730 8,710,541 -0.02(-0.42%)
Jan 03, 2003 3.791 3.823 3.740 3.746 7,724,576 -0.04(-1.04%)
Jan 02, 2003 3.760 3.894 3.685 3.786 9,116,631 +0.09(+2.51%)
Dec 31, 2002 3.647 3.705 3.533 3.693 7,573,084 +0.04(+1.13%)
Dec 30, 2002 3.632 3.683 3.632 3.651 6,933,929 +0.02(+0.54%)
Dec 27, 2002 3.701 3.778 3.632 3.632 4,975,172 -0.11(-2.90%)
Dec 26, 2002 3.813 3.857 3.740 3.740 3,991,740 -0.07(-1.92%)
Dec 24, 2002 3.825 3.870 3.786 3.813 2,642,498 +0.01(+0.21%)
Dec 23, 2002 3.754 3.833 3.701 3.805 9,502,961 +0.04(+1.05%)
Dec 20, 2002 3.602 3.790 3.602 3.766 27,734,198 -0.08(-2.15%)
Dec 19, 2002 3.865 4.036 3.795 3.849 19,102,948 -0.01(-0.26%)
Dec 18, 2002 3.967 4.540 3.754 3.859 41,605,856 -0.16(-3.93%)
Dec 17, 2002 3.999 4.074 3.983 4.016 12,434,764 +0.02(+0.49%)
Dec 16, 2002 3.898 4.020 3.859 3.997 12,220,446 +0.10(+2.53%)
Dec 13, 2002 3.949 3.979 3.853 3.898 17,899,878 -0.05(-1.25%)
Dec 12, 2002 4.253 4.253 3.947 3.947 43,822,756 -0.08(-1.96%)
Dec 11, 2002 3.914 4.165 3.837 4.026 28,977,800 +0.11(+2.87%)
Dec 10, 2002 3.849 3.941 3.807 3.914 12,331,911 +0.07(+1.69%)
Dec 09, 2002 3.849 4.046 3.841 3.849 7,901,654 -0.14(-3.42%)
Dec 06, 2002 3.912 4.074 3.855 3.985 7,438,058 +0.05(+1.36%)
Dec 05, 2002 3.957 3.967 3.849 3.932 7,311,139 +0.03(+0.86%)
Dec 04, 2002 3.837 3.922 3.693 3.898 17,682,774 -0.09(-2.18%)
Dec 03, 2002 4.095 4.188 3.928 3.985 11,989,408 -0.12(-2.84%)
Dec 02, 2002 4.145 4.145 3.922 4.101 14,387,948 -0.12(-2.76%)
Nov 29, 2002 3.790 4.222 3.790 4.218 19,254,188 +0.43(+11.36%)
Nov 27, 2002 3.732 3.809 3.667 3.788 8,459,743 +0.11(+3.12%)
Nov 26, 2002 3.681 3.740 3.653 3.673 8,572,222 +0.06(+1.64%)
Nov 25, 2002 3.665 3.687 3.491 3.614 8,130,666 -0.11(-2.86%)
Nov 22, 2002 3.750 3.823 3.713 3.720 16,024,214 -0.05(-1.36%)
Nov 21, 2002 3.568 3.849 3.568 3.772 27,676,944 +0.20(+5.70%)
Nov 20, 2002 3.464 3.572 3.454 3.568 8,819,980 +0.08(+2.44%)
Nov 19, 2002 3.503 3.580 3.456 3.484 5,156,050 -0.03(-0.84%)
Nov 18, 2002 3.529 3.529 3.413 3.513 6,787,504 -0.01(-0.28%)
Nov 15, 2002 3.379 3.549 3.355 3.523 11,938,995 +0.02(+0.68%)
Nov 14, 2002 3.146 3.543 3.116 3.499 23,259,862 +0.42(+13.80%)
Nov 13, 2002 3.118 3.191 3.039 3.075 7,067,688 -0.06(-1.83%)
Nov 12, 2002 3.243 3.245 3.093 3.132 5,959,870 -0.05(-1.43%)
Nov 11, 2002 3.233 3.306 3.164 3.178 6,182,295 -0.09(-2.90%)
Nov 08, 2002 3.336 3.371 3.237 3.272 7,709,376 +0.01(+0.18%)
Nov 07, 2002 3.503 3.511 3.223 3.266 14,939,703 -0.28(-7.80%)
Nov 06, 2002 3.328 3.553 3.318 3.543 29,202,252 +0.33(+10.26%)
Nov 05, 2002 3.290 3.334 3.109 3.213 9,829,505 -0.07(-2.05%)
Nov 04, 2002 3.395 3.549 3.178 3.280 17,791,452 -0.09(-2.81%)
Nov 01, 2002 3.184 3.375 3.154 3.375 13,186,904 +0.18(+5.69%)
Oct 31, 2002 3.061 3.245 3.057 3.193 12,125,446 +0.18(+6.03%)
Oct 30, 2002 2.939 3.047 2.919 3.012 6,106,043 +0.09(+3.25%)
Oct 29, 2002 2.931 2.957 2.870 2.917 5,261,943 -0.02(-0.74%)
Oct 28, 2002 2.937 3.034 2.864 2.939 5,345,542 +0.00(+0.07%)
Oct 25, 2002 2.891 2.961 2.884 2.937 5,802,552 -0.05(-1.59%)
Oct 24, 2002 3.118 3.227 2.935 2.984 12,364,084 -0.11(-3.57%)
Oct 23, 2002 2.961 3.116 2.961 3.095 6,500,733 +0.09(+3.16%)
Oct 22, 2002 3.057 3.109 2.957 3.000 5,773,672 -0.11(-3.55%)
Oct 21, 2002 2.966 3.120 2.965 3.111 6,353,294 +0.08(+2.80%)
Oct 18, 2002 2.886 3.026 2.884 3.026 7,365,859 +0.07(+2.54%)
Oct 17, 2002 2.925 2.968 2.893 2.951 5,463,088 +0.06(+1.91%)
Oct 16, 2002 2.961 2.961 2.848 2.895 6,025,990 -0.07(-2.20%)
Oct 15, 2002 2.970 3.000 2.903 2.961 9,664,080 +0.05(+1.69%)
Oct 14, 2002 2.767 2.941 2.757 2.911 202,664 +0.13(+4.83%)
Oct 11, 2002 2.710 2.781 2.670 2.777 5,305,009 +0.08(+3.00%)
Oct 10, 2002 2.516 2.696 2.467 2.696 7,596,644 +0.17(+6.89%)
Oct 09, 2002 2.601 2.625 2.457 2.522 9,567,308 -0.13(-4.84%)
Oct 08, 2002 2.736 2.803 2.591 2.651 9,252,417 -0.11(-4.07%)
Oct 07, 2002 2.803 2.921 2.757 2.763 10,620,659 -0.06(-2.10%)
Oct 04, 2002 2.852 2.909 2.785 2.822 8,986,419 -0.06(-2.05%)
Oct 03, 2002 2.813 2.882 2.783 2.882 12,625,269 +0.12(+4.43%)
Oct 02, 2002 2.720 2.818 2.706 2.759 14,493,840 -0.01(-0.50%)
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.