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

ConocoPhillips (NY: COP )

121.13 -0.46 (-0.38%)
Streaming Delayed Price Updated: 2:42 PM EDT, May 14, 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, 2004 9.289 9.361 9.253 9.351 13,843,185 +0.14(+1.57%)
Sep 29, 2004 9.520 9.520 9.130 9.206 17,906,032 -0.19(-1.97%)
Sep 28, 2004 9.205 9.407 9.205 9.391 14,686,676 +0.24(+2.65%)
Sep 27, 2004 9.236 9.281 9.141 9.149 11,156,770 -0.07(-0.78%)
Sep 24, 2004 9.198 9.285 9.180 9.221 10,445,739 +0.06(+0.60%)
Sep 23, 2004 9.170 9.237 9.045 9.166 13,204,807 -0.03(-0.36%)
Sep 22, 2004 9.237 9.286 9.153 9.198 15,365,811 -0.08(-0.83%)
Sep 21, 2004 9.007 9.309 8.989 9.275 16,128,231 +0.31(+3.42%)
Sep 20, 2004 8.973 9.028 8.957 8.968 10,986,211 +0.04(+0.42%)
Sep 17, 2004 8.888 8.982 8.849 8.931 13,104,243 +0.09(+1.07%)
Sep 16, 2004 8.827 8.854 8.758 8.836 12,573,517 +0.01(+0.12%)
Sep 15, 2004 8.860 8.924 8.808 8.826 12,863,689 -0.02(-0.23%)
Sep 14, 2004 8.837 8.899 8.808 8.846 10,021,778 +0.07(+0.85%)
Sep 13, 2004 8.781 8.840 8.748 8.772 9,153,035 +0.00(+0.05%)
Sep 10, 2004 8.806 8.814 8.735 8.767 10,667,244 -0.04(-0.44%)
Sep 09, 2004 8.653 8.832 8.653 8.806 13,693,447 +0.15(+1.76%)
Sep 08, 2004 8.612 8.679 8.561 8.653 13,510,041 +0.04(+0.43%)
Sep 07, 2004 8.600 8.625 8.561 8.616 13,174,239 +0.02(+0.20%)
Sep 03, 2004 8.608 8.615 8.571 8.599 10,605,223 -0.01(-0.10%)
Sep 02, 2004 8.589 8.625 8.552 8.608 17,781,102 +0.06(+0.69%)
Sep 01, 2004 8.400 8.554 8.371 8.549 12,744,962 +0.15(+1.77%)
Aug 31, 2004 8.265 8.403 8.265 8.400 8,218,726 +0.14(+1.71%)
Aug 30, 2004 8.301 8.355 8.228 8.259 9,520,290 -0.02(-0.20%)
Aug 27, 2004 8.259 8.320 8.213 8.276 8,177,526 +0.07(+0.87%)
Aug 26, 2004 8.133 8.223 8.045 8.205 14,760,216 +0.07(+0.89%)
Aug 25, 2004 8.149 8.228 8.115 8.133 14,295,055 -0.03(-0.40%)
Aug 24, 2004 8.293 8.293 8.121 8.166 14,508,586 -0.13(-1.54%)
Aug 23, 2004 8.352 8.430 8.285 8.293 8,122,593 -0.08(-0.92%)
Aug 20, 2004 8.380 8.469 8.344 8.370 11,663,131 +0.02(+0.27%)
Aug 19, 2004 8.262 8.368 8.245 8.347 14,590,543 +0.09(+1.11%)
Aug 18, 2004 8.267 8.318 8.197 8.256 13,443,146 +0.09(+1.06%)
Aug 17, 2004 8.380 8.381 8.152 8.169 14,555,545 -0.21(-2.53%)
Aug 16, 2004 8.312 8.391 8.268 8.381 8,440,674 +0.09(+1.08%)
Aug 13, 2004 8.196 8.352 8.196 8.292 9,059,117 +0.10(+1.24%)
Aug 12, 2004 8.267 8.324 8.191 8.191 9,948,681 -0.08(-0.93%)
Aug 11, 2004 8.377 8.388 8.183 8.267 16,378,975 -0.11(-1.31%)
Aug 10, 2004 8.516 8.516 8.346 8.377 13,519,344 -0.10(-1.16%)
Aug 09, 2004 8.347 8.537 8.347 8.475 10,466,117 +0.13(+1.58%)
Aug 06, 2004 8.544 8.571 8.315 8.343 13,411,693 -0.22(-2.61%)
Aug 05, 2004 8.691 8.710 8.539 8.566 12,845,968 -0.09(-1.04%)
Aug 04, 2004 8.899 8.906 8.641 8.657 12,973,998 -0.26(-2.95%)
Aug 03, 2004 8.937 9.021 8.920 8.920 10,171,959 +0.01(+0.15%)
Aug 02, 2004 8.890 8.938 8.818 8.906 7,133,794 +0.02(+0.18%)
Jul 30, 2004 8.843 8.907 8.829 8.890 8,566,932 +0.08(+0.86%)
Jul 29, 2004 8.679 8.821 8.669 8.815 8,137,212 +0.16(+1.88%)
Jul 28, 2004 8.659 8.692 8.584 8.652 9,405,994 -0.03(-0.31%)
Jul 27, 2004 8.593 8.701 8.542 8.679 11,558,138 +0.09(+1.01%)
Jul 26, 2004 8.693 8.702 8.573 8.592 9,129,112 -0.12(-1.35%)
Jul 23, 2004 8.775 8.797 8.689 8.710 6,940,641 -0.07(-0.82%)
Jul 22, 2004 8.826 8.893 8.750 8.782 12,344,924 +0.01(+0.17%)
Jul 21, 2004 8.934 8.961 8.767 8.767 8,076,077 -0.18(-2.02%)
Jul 20, 2004 8.922 8.972 8.875 8.948 8,030,004 +0.02(+0.20%)
Jul 19, 2004 8.954 9.012 8.894 8.930 6,933,996 -0.04(-0.48%)
Jul 16, 2004 8.917 9.004 8.917 8.973 12,490,231 +0.07(+0.73%)
Jul 15, 2004 8.854 8.923 8.826 8.907 12,526,115 +0.09(+1.05%)
Jul 14, 2004 8.640 8.820 8.640 8.815 8,639,143 +0.15(+1.72%)
Jul 13, 2004 8.603 8.682 8.568 8.666 7,834,636 -0.01(-0.13%)
Jul 12, 2004 8.731 8.740 8.657 8.677 6,280,556 -0.05(-0.61%)
Jul 09, 2004 8.719 8.777 8.687 8.730 7,709,707 +0.03(+0.38%)
Jul 08, 2004 8.704 8.771 8.641 8.697 8,563,831 -0.03(-0.40%)
Jul 07, 2004 8.606 8.732 8.580 8.732 13,084,308 +0.11(+1.28%)
Jul 06, 2004 8.640 8.709 8.606 8.622 12,352,012 +0.02(+0.26%)
Jul 02, 2004 8.623 8.649 8.582 8.599 6,071,455 -0.02(-0.27%)
Jul 01, 2004 8.640 8.656 8.554 8.623 11,384,478 +0.01(+0.14%)
Jun 30, 2004 8.578 8.640 8.533 8.610 13,007,224 +0.07(+0.85%)
Jun 29, 2004 8.555 8.616 8.521 8.538 11,333,974 -0.05(-0.54%)
Jun 28, 2004 8.711 8.754 8.555 8.584 11,507,634 -0.13(-1.46%)
Jun 25, 2004 8.815 8.835 8.712 8.712 8,834,068 -0.10(-1.17%)
Jun 24, 2004 8.860 8.889 8.807 8.815 9,238,979 -0.06(-0.67%)
Jun 23, 2004 8.716 8.915 8.706 8.875 12,434,855 +0.16(+1.88%)
Jun 22, 2004 8.634 8.715 8.597 8.711 9,279,293 +0.06(+0.70%)
Jun 21, 2004 8.657 8.716 8.619 8.650 8,910,708 -0.01(-0.07%)
Jun 18, 2004 8.634 8.739 8.612 8.656 14,031,907 +0.03(+0.34%)
Jun 17, 2004 8.652 8.683 8.569 8.626 10,537,442 +0.05(+0.55%)
Jun 16, 2004 8.470 8.634 8.466 8.579 10,345,176 +0.16(+1.89%)
Jun 15, 2004 8.358 8.444 8.356 8.420 11,225,437 +0.08(+1.02%)
Jun 14, 2004 8.470 8.470 8.314 8.335 10,859,953 -0.14(-1.60%)
Jun 10, 2004 8.385 8.483 8.382 8.470 7,108,985 +0.11(+1.28%)
Jun 09, 2004 8.426 8.426 8.277 8.363 13,161,392 -0.07(-0.88%)
Jun 08, 2004 8.555 8.595 8.380 8.438 17,859,958 -0.12(-1.37%)
Jun 07, 2004 8.380 8.556 8.368 8.555 12,020,640 +0.21(+2.52%)
Jun 04, 2004 8.467 8.475 8.310 8.345 12,674,523 -0.11(-1.27%)
Jun 03, 2004 8.443 8.517 8.413 8.452 15,535,041 +0.02(+0.28%)
Jun 02, 2004 8.514 8.599 8.429 8.429 12,020,197 -0.06(-0.70%)
Jun 01, 2004 8.290 8.493 8.290 8.489 16,744,902 +0.21(+2.56%)
May 28, 2004 8.335 8.335 8.130 8.276 9,359,921 +0.10(+1.19%)
May 27, 2004 8.283 8.300 8.175 8.179 13,293,409 -0.10(-1.24%)
May 26, 2004 8.338 8.352 8.249 8.282 10,639,334 -0.04(-0.52%)
May 25, 2004 8.207 8.341 8.200 8.325 9,290,368 +0.14(+1.67%)
May 24, 2004 7.960 8.207 7.941 8.188 12,150,442 +0.23(+2.95%)
May 21, 2004 8.087 8.175 7.870 7.954 13,350,557 -0.02(-0.27%)
May 20, 2004 8.035 8.062 7.970 7.975 9,966,402 -0.07(-0.83%)
May 19, 2004 8.138 8.147 8.030 8.042 16,641,237 -0.11(-1.30%)
May 18, 2004 8.300 8.300 8.148 8.148 14,674,272 -0.15(-1.84%)
May 17, 2004 8.222 8.345 8.217 8.300 10,598,134 +0.02(+0.29%)
May 14, 2004 8.126 8.312 8.113 8.276 11,960,391 +0.16(+1.92%)
May 13, 2004 8.154 8.233 8.099 8.121 11,724,266 -0.13(-1.57%)
May 12, 2004 8.267 8.307 8.109 8.250 15,103,992 -0.01(-0.12%)
May 11, 2004 8.083 8.283 8.083 8.261 13,316,888 +0.16(+1.96%)
May 10, 2004 8.126 8.180 7.952 8.101 15,826,098 -0.15(-1.86%)
May 07, 2004 8.411 8.424 8.255 8.255 8,534,593 -0.15(-1.84%)
May 06, 2004 8.476 8.501 8.389 8.410 12,173,479 -0.08(-0.93%)
May 05, 2004 8.342 8.528 8.276 8.489 20,152,094 +0.15(+1.76%)
May 04, 2004 8.341 8.389 8.248 8.342 13,942,419 +0.00(+0.01%)
May 03, 2004 8.055 8.361 8.043 8.341 12,899,130 +0.29(+3.65%)
Apr 30, 2004 8.126 8.200 8.039 8.047 12,698,889 -0.00(-0.06%)
Apr 29, 2004 8.324 8.340 8.003 8.052 15,488,082 -0.27(-3.27%)
Apr 28, 2004 8.352 8.391 8.143 8.324 13,015,198 -0.01(-0.15%)
Apr 27, 2004 8.206 8.395 8.206 8.336 13,951,722 +0.13(+1.60%)
Apr 26, 2004 8.126 8.238 8.113 8.205 8,641,358 +0.10(+1.21%)
Apr 23, 2004 8.073 8.147 8.054 8.107 8,143,414 +0.03(+0.43%)
Apr 22, 2004 7.917 8.086 7.917 8.072 11,239,170 +0.10(+1.29%)
Apr 21, 2004 8.030 8.060 7.938 7.969 13,279,675 -0.05(-0.59%)
Apr 20, 2004 8.246 8.302 8.013 8.017 12,924,824 -0.23(-2.77%)
Apr 19, 2004 8.215 8.301 8.214 8.245 11,309,609 +0.03(+0.36%)
Apr 16, 2004 8.239 8.268 8.172 8.215 9,442,764 +0.01(+0.11%)
Apr 15, 2004 8.149 8.247 8.144 8.206 8,497,823 +0.07(+0.90%)
Apr 14, 2004 8.064 8.142 8.003 8.133 11,702,116 +0.07(+0.87%)
Apr 13, 2004 8.236 8.247 8.059 8.063 11,690,155 -0.10(-1.27%)
Apr 12, 2004 8.070 8.273 8.070 8.167 13,620,350 +0.14(+1.74%)
Apr 08, 2004 7.985 8.080 7.963 8.027 12,410,932 +0.13(+1.60%)
Apr 07, 2004 7.867 7.957 7.817 7.900 8,721,986 +0.04(+0.47%)
Apr 06, 2004 7.867 7.910 7.838 7.863 6,899,885 +0.02(+0.27%)
Apr 05, 2004 7.748 7.863 7.748 7.842 10,451,941 +0.06(+0.80%)
Apr 02, 2004 7.765 7.805 7.740 7.780 10,969,820 +0.03(+0.35%)
Apr 01, 2004 7.900 7.950 7.749 7.753 14,309,674 -0.13(-1.60%)
Mar 31, 2004 7.900 7.908 7.766 7.879 20,410,812 +0.05(+0.63%)
Mar 30, 2004 7.740 7.872 7.643 7.829 11,697,243 +0.22(+2.88%)
Mar 29, 2004 7.590 7.657 7.559 7.610 11,521,811 +0.07(+0.94%)
Mar 26, 2004 7.503 7.638 7.473 7.539 12,379,922 +0.09(+1.15%)
Mar 25, 2004 7.596 7.606 7.413 7.454 15,420,301 -0.14(-1.80%)
Mar 24, 2004 7.742 7.776 7.573 7.590 9,417,069 -0.14(-1.77%)
Mar 23, 2004 7.793 7.809 7.686 7.727 8,046,395 -0.06(-0.71%)
Mar 22, 2004 7.805 7.856 7.765 7.782 7,338,908 -0.04(-0.49%)
Mar 19, 2004 7.957 7.982 7.805 7.820 10,109,937 -0.12(-1.51%)
Mar 18, 2004 7.776 7.979 7.763 7.940 10,844,891 +0.16(+2.10%)
Mar 17, 2004 7.748 7.933 7.745 7.776 10,850,650 +0.04(+0.50%)
Mar 16, 2004 7.754 7.754 7.660 7.738 8,785,779 +0.00(+0.03%)
Mar 15, 2004 7.805 7.838 7.718 7.736 8,235,117 -0.07(-0.88%)
Mar 12, 2004 7.692 7.805 7.656 7.805 7,690,215 +0.13(+1.63%)
Mar 11, 2004 7.771 7.817 7.654 7.679 11,229,424 -0.13(-1.70%)
Mar 10, 2004 7.993 7.993 7.784 7.812 9,291,697 -0.16(-2.00%)
Mar 09, 2004 7.957 8.000 7.948 7.972 9,956,213 +0.00(+0.01%)
Mar 08, 2004 7.966 8.069 7.959 7.970 9,146,833 +0.03(+0.41%)
Mar 05, 2004 7.852 7.964 7.838 7.938 9,585,856 +0.09(+1.11%)
Mar 04, 2004 7.871 7.879 7.805 7.851 4,905,009 -0.02(-0.24%)
Mar 03, 2004 7.850 7.899 7.765 7.870 7,310,112 +0.02(+0.27%)
Mar 02, 2004 7.900 7.925 7.828 7.849 11,533,772 -0.12(-1.50%)
Mar 01, 2004 7.849 7.974 7.840 7.968 12,285,117 +0.20(+2.51%)
Feb 27, 2004 7.771 7.812 7.742 7.773 10,166,199 +0.00(+0.03%)
Feb 26, 2004 7.726 7.793 7.723 7.771 7,578,576 +0.01(+0.10%)
Feb 25, 2004 7.776 7.827 7.755 7.763 7,141,768 -0.02(-0.22%)
Feb 24, 2004 7.748 7.827 7.742 7.780 6,800,207 +0.01(+0.12%)
Feb 23, 2004 7.714 7.797 7.714 7.771 7,843,496 +0.08(+1.06%)
Feb 20, 2004 7.765 7.771 7.663 7.689 7,734,516 -0.03(-0.35%)
Feb 19, 2004 7.722 7.794 7.705 7.717 6,976,082 +0.02(+0.28%)
Feb 18, 2004 7.776 7.776 7.692 7.695 7,132,465 -0.13(-1.72%)
Feb 17, 2004 7.782 7.844 7.770 7.829 6,926,465 +0.08(+1.08%)
Feb 13, 2004 7.721 7.775 7.663 7.746 7,952,034 +0.04(+0.50%)
Feb 12, 2004 7.698 7.763 7.657 7.707 6,851,596 -0.00(-0.06%)
Feb 11, 2004 7.538 7.731 7.528 7.712 9,452,067 +0.17(+2.24%)
Feb 10, 2004 7.469 7.554 7.447 7.543 8,754,326 +0.07(+1.00%)
Feb 09, 2004 7.455 7.533 7.424 7.468 6,311,567 +0.02(+0.21%)
Feb 06, 2004 7.342 7.469 7.342 7.452 7,879,380 +0.08(+1.15%)
Feb 05, 2004 7.393 7.402 7.293 7.368 6,651,356 +0.00(+0.03%)
Feb 04, 2004 7.430 7.443 7.350 7.366 7,525,858 -0.06(-0.85%)
Feb 03, 2004 7.443 7.469 7.387 7.429 5,777,297 -0.06(-0.74%)
Feb 02, 2004 7.437 7.531 7.404 7.484 9,057,345 +0.05(+0.65%)
Jan 30, 2004 7.520 7.520 7.414 7.435 7,291,506 -0.08(-1.11%)
Jan 29, 2004 7.513 7.536 7.434 7.519 8,400,361 +0.03(+0.45%)
Jan 28, 2004 7.614 7.617 7.460 7.485 11,557,695 -0.16(-2.05%)
Jan 27, 2004 7.652 7.693 7.634 7.642 7,816,473 -0.02(-0.31%)
Jan 26, 2004 7.584 7.679 7.544 7.666 6,188,410 +0.06(+0.83%)
Jan 23, 2004 7.607 7.668 7.562 7.603 7,466,938 -0.00(-0.04%)
Jan 22, 2004 7.669 7.669 7.562 7.606 8,239,991 +0.02(+0.28%)
Jan 21, 2004 7.513 7.640 7.512 7.584 9,489,723 +0.07(+0.95%)
Jan 20, 2004 7.350 7.535 7.350 7.513 7,536,490 +0.16(+2.23%)
Jan 16, 2004 7.325 7.350 7.257 7.350 9,538,454 +0.04(+0.52%)
Jan 15, 2004 7.466 7.476 7.308 7.311 12,083,991 -0.15(-2.03%)
Jan 14, 2004 7.426 7.489 7.377 7.463 8,536,365 +0.03(+0.36%)
Jan 13, 2004 7.419 7.598 7.419 7.435 13,158,291 +0.02(+0.24%)
Jan 12, 2004 7.404 7.440 7.385 7.417 8,433,143 +0.03(+0.44%)
Jan 09, 2004 7.342 7.425 7.336 7.385 11,765,909 -0.04(-0.56%)
Jan 08, 2004 7.308 7.454 7.308 7.426 11,262,207 -0.04(-0.56%)
Jan 07, 2004 7.449 7.528 7.364 7.468 13,449,791 -0.04(-0.53%)
Jan 06, 2004 7.534 7.560 7.485 7.508 12,274,042 -0.08(-1.09%)
Jan 05, 2004 7.458 7.635 7.456 7.590 15,292,271 +0.20(+2.70%)
Jan 02, 2004 7.389 7.425 7.376 7.390 8,325,049 -0.01(-0.14%)
Dec 31, 2003 7.382 7.454 7.375 7.401 10,310,621 +0.02(+0.29%)
Dec 30, 2003 7.309 7.390 7.301 7.379 8,717,999 +0.06(+0.80%)
Dec 29, 2003 7.266 7.325 7.237 7.320 11,822,172 +0.05(+0.75%)
Dec 26, 2003 7.218 7.292 7.218 7.266 2,810,457 +0.05(+0.75%)
Dec 24, 2003 7.132 7.279 7.132 7.212 4,839,444 +0.08(+1.12%)
Dec 23, 2003 7.134 7.167 7.068 7.132 7,207,334 -0.03(-0.41%)
Dec 22, 2003 7.160 7.206 7.156 7.161 7,914,821 +0.00(+0.03%)
Dec 19, 2003 7.212 7.212 7.138 7.159 14,329,610 -0.06(-0.81%)
Dec 18, 2003 6.983 7.266 6.983 7.218 19,562,004 +0.24(+3.43%)
Dec 17, 2003 6.858 6.996 6.858 6.978 12,152,657 +0.10(+1.43%)
Dec 16, 2003 6.806 6.904 6.806 6.880 9,183,160 +0.08(+1.18%)
Dec 15, 2003 6.882 6.902 6.811 6.800 8,202,778 -0.08(-1.20%)
Dec 12, 2003 6.860 6.902 6.828 6.882 7,937,415 +0.00(+0.03%)
Dec 11, 2003 6.798 6.885 6.756 6.880 8,885,014 +0.08(+1.14%)
Dec 10, 2003 6.800 6.825 6.766 6.802 8,589,526 +0.00(+0.03%)
Dec 09, 2003 6.654 6.845 6.651 6.800 8,420,739 +0.03(+0.50%)
Dec 08, 2003 6.755 6.773 6.748 6.766 6,991,588 +0.01(+0.17%)
Dec 05, 2003 6.744 6.792 6.720 6.755 8,359,603 +0.03(+0.44%)
Dec 04, 2003 6.597 6.726 6.597 6.726 12,990,833 +0.13(+2.04%)
Dec 03, 2003 6.653 6.662 6.591 6.591 11,626,361 -0.03(-0.51%)
Dec 02, 2003 6.543 6.673 6.537 6.625 13,769,645 +0.08(+1.26%)
Dec 01, 2003 6.461 6.546 6.440 6.543 10,467,889 +0.14(+2.17%)
Nov 28, 2003 6.473 6.478 6.384 6.404 6,985,385 -0.07(-1.06%)
Nov 26, 2003 6.507 6.513 6.446 6.473 8,787,994 +0.01(+0.23%)
Nov 25, 2003 6.463 6.504 6.422 6.458 6,305,808 +0.00(+0.02%)
Nov 24, 2003 6.371 6.459 6.369 6.457 6,503,833 +0.09(+1.35%)
Nov 21, 2003 6.440 6.478 6.371 6.371 8,298,468 -0.07(-1.07%)
Nov 20, 2003 6.439 6.489 6.422 6.440 7,753,122 +0.00(+0.05%)
Nov 19, 2003 6.473 6.485 6.433 6.437 11,067,725 -0.01(-0.21%)
Nov 18, 2003 6.473 6.499 6.438 6.450 7,352,198 -0.00(-0.02%)
Nov 17, 2003 6.408 6.469 6.385 6.451 4,809,319 -0.02(-0.28%)
Nov 14, 2003 6.456 6.520 6.456 6.469 7,540,034 -0.03(-0.40%)
Nov 13, 2003 6.456 6.501 6.434 6.495 4,997,598 +0.06(+0.86%)
Nov 12, 2003 6.450 6.450 6.402 6.440 8,634,713 +0.02(+0.37%)
Nov 11, 2003 6.540 6.601 6.411 6.416 11,564,340 -0.12(-1.90%)
Nov 10, 2003 6.546 6.564 6.524 6.540 6,785,145 -0.02(-0.29%)
Nov 07, 2003 6.544 6.566 6.496 6.560 7,852,800 +0.02(+0.36%)
Nov 06, 2003 6.499 6.529 6.464 6.536 8,118,606 +0.04(+0.63%)
Nov 05, 2003 6.436 6.507 6.324 6.495 8,795,526 +0.06(+0.89%)
Nov 04, 2003 6.439 6.445 6.416 6.438 12,689,143 -0.00(-0.07%)
Nov 03, 2003 6.450 6.500 6.440 6.442 9,206,670 -0.02(-0.28%)
Oct 31, 2003 6.411 6.472 6.395 6.460 8,002,537 +0.10(+1.51%)
Oct 30, 2003 6.443 6.455 6.345 6.364 7,812,043 -0.07(-1.02%)
Oct 29, 2003 6.215 6.518 6.215 6.430 9,193,349 -0.05(-0.75%)
Oct 28, 2003 6.490 6.491 6.397 6.478 6,294,289 +0.01(+0.09%)
Oct 27, 2003 6.492 6.512 6.450 6.473 7,121,833 -0.02(-0.30%)
Oct 24, 2003 6.477 6.499 6.433 6.492 5,854,823 +0.01(+0.23%)
Oct 23, 2003 6.399 6.486 6.353 6.477 9,189,362 +0.07(+1.06%)
Oct 22, 2003 6.483 6.483 6.308 6.410 7,014,624 -0.07(-1.13%)
Oct 21, 2003 6.502 6.528 6.478 6.483 6,219,421 -0.03(-0.43%)
Oct 20, 2003 6.546 6.547 6.500 6.511 7,011,080 -0.03(-0.53%)
Oct 17, 2003 6.591 6.595 6.533 6.546 8,061,457 -0.02(-0.28%)
Oct 16, 2003 6.499 6.598 6.499 6.564 9,513,645 +0.07(+1.01%)
Oct 15, 2003 6.551 6.571 6.472 6.499 11,387,579 -0.05(-0.78%)
Oct 14, 2003 6.545 6.557 6.472 6.550 7,660,976 +0.01(+0.09%)
Oct 13, 2003 6.455 6.569 6.474 6.544 10,587,059 +0.09(+1.38%)
Oct 10, 2003 6.389 6.463 6.403 6.455 7,422,637 +0.07(+1.02%)
Oct 09, 2003 6.347 6.430 6.347 6.389 6,358,969 +0.04(+0.66%)
Oct 08, 2003 6.388 6.388 6.309 6.347 6,156,513 -0.06(-0.86%)
Oct 07, 2003 6.366 6.422 6.317 6.403 6,121,515 +0.04(+0.59%)
Oct 06, 2003 6.315 6.378 6.315 6.366 7,968,868 +0.05(+0.84%)
Oct 03, 2003 6.332 6.380 6.312 6.312 7,853,243 -0.00(-0.04%)
Oct 02, 2003 6.241 6.317 6.237 6.315 10,708,887 +0.06(+0.99%)
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.