Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Halliburton Co
(NY:
HAL
)
36.11
+0.13 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
7.936
8.180
7.837
8.160
36,151,432
+0.06(+0.71%)
Jan 28, 2005
8.387
8.412
8.020
8.103
37,733,284
-0.53(-6.14%)
Jan 27, 2005
8.480
8.647
8.464
8.633
13,275,737
+0.15(+1.80%)
Jan 26, 2005
8.498
8.518
8.399
8.480
34,843,516
+0.03(+0.33%)
Jan 25, 2005
8.478
8.524
8.343
8.452
17,555,070
+0.12(+1.43%)
Jan 24, 2005
8.373
8.581
8.333
8.333
15,065,491
+0.04(+0.48%)
Jan 21, 2005
8.329
8.418
8.291
8.293
15,116,649
+0.00(+0.02%)
Jan 20, 2005
8.373
8.412
8.234
8.291
14,061,999
-0.08(-0.97%)
Jan 19, 2005
8.287
8.430
8.274
8.373
14,317,030
+0.08(+0.91%)
Jan 18, 2005
8.283
8.339
8.256
8.297
18,190,128
+0.10(+1.26%)
Jan 14, 2005
8.115
8.206
7.986
8.194
18,264,218
+0.14(+1.72%)
Jan 13, 2005
7.871
8.119
7.863
8.055
27,135,878
+0.21(+2.73%)
Jan 12, 2005
7.579
7.847
7.557
7.841
15,062,215
+0.26(+3.48%)
Jan 11, 2005
7.502
7.585
7.456
7.577
8,790,765
+0.07(+0.93%)
Jan 10, 2005
7.575
7.619
7.482
7.508
11,026,069
-0.03(-0.37%)
Jan 07, 2005
7.589
7.589
7.397
7.535
9,493,613
-0.05(-0.71%)
Jan 06, 2005
7.456
7.625
7.377
7.589
13,592,762
+0.13(+1.78%)
Jan 05, 2005
7.551
7.627
7.381
7.456
14,227,316
-0.10(-1.26%)
Jan 04, 2005
7.629
7.698
7.547
7.551
10,751,633
+0.01(+0.11%)
Jan 03, 2005
7.688
7.710
7.528
7.543
12,298,453
-0.24(-3.11%)
Dec 31, 2004
7.821
7.849
7.782
7.785
3,978,437
-0.01(-0.08%)
Dec 30, 2004
7.851
7.859
7.770
7.791
4,375,096
-0.08(-1.01%)
Dec 29, 2004
7.797
7.907
7.756
7.871
5,629,587
+0.08(+0.97%)
Dec 28, 2004
7.760
7.805
7.740
7.795
5,069,880
+0.09(+1.11%)
Dec 27, 2004
7.897
7.905
7.710
7.710
5,781,800
-0.19(-2.36%)
Dec 23, 2004
7.871
7.912
7.819
7.897
5,468,555
+0.04(+0.51%)
Dec 22, 2004
7.909
7.986
7.764
7.857
9,582,320
-0.08(-0.95%)
Dec 21, 2004
7.817
7.946
7.809
7.932
8,451,312
+0.14(+1.81%)
Dec 20, 2004
7.785
7.857
7.756
7.791
7,648,165
+0.01(+0.08%)
Dec 17, 2004
7.839
7.909
7.762
7.785
10,387,735
-0.05(-0.61%)
Dec 16, 2004
7.922
7.970
7.821
7.833
9,930,090
-0.14(-1.74%)
Dec 15, 2004
7.871
7.972
7.778
7.972
10,071,466
+0.12(+1.54%)
Dec 14, 2004
7.791
7.916
7.760
7.851
10,488,538
+0.14(+1.88%)
Dec 13, 2004
7.655
7.784
7.653
7.706
9,033,448
+0.07(+0.96%)
Dec 10, 2004
7.934
7.934
7.621
7.633
9,781,154
-0.18(-2.31%)
Dec 09, 2004
7.639
7.849
7.639
7.813
8,180,404
+0.20(+2.69%)
Dec 08, 2004
7.629
7.730
7.472
7.609
7,745,188
-0.02(-0.26%)
Dec 07, 2004
7.776
7.819
7.617
7.629
10,440,152
-0.13(-1.71%)
Dec 06, 2004
7.787
7.833
7.673
7.762
12,822,880
+0.08(+0.98%)
Dec 03, 2004
7.539
7.784
7.516
7.686
18,667,934
+0.03(+0.34%)
Dec 02, 2004
7.907
7.907
7.615
7.660
17,501,392
-0.25(-3.11%)
Dec 01, 2004
8.018
8.174
7.863
7.907
17,668,222
-0.30(-3.63%)
Nov 30, 2004
8.174
8.272
8.141
8.204
11,047,237
+0.08(+0.95%)
Nov 29, 2004
8.151
8.190
8.041
8.127
10,797,498
+0.02(+0.29%)
Nov 26, 2004
8.085
8.153
8.055
8.103
2,437,413
+0.01(+0.12%)
Nov 24, 2004
8.055
8.101
7.905
8.093
10,231,742
+0.06(+0.79%)
Nov 23, 2004
7.934
8.145
7.903
8.030
11,941,107
+0.10(+1.23%)
Nov 22, 2004
7.922
7.986
7.819
7.932
10,333,553
+0.03(+0.38%)
Nov 19, 2004
7.799
7.998
7.754
7.903
17,297,518
+0.18(+2.31%)
Nov 18, 2004
7.559
7.728
7.549
7.724
15,948,525
+0.21(+2.85%)
Nov 17, 2004
7.422
7.535
7.407
7.510
10,633,190
+0.09(+1.18%)
Nov 16, 2004
7.375
7.460
7.357
7.422
9,354,001
+0.08(+1.08%)
Nov 15, 2004
7.539
7.539
7.244
7.343
11,102,679
-0.20(-2.61%)
Nov 12, 2004
7.391
7.573
7.363
7.539
9,176,588
+0.14(+1.93%)
Nov 11, 2004
7.420
7.456
7.381
7.397
10,478,961
-0.01(-0.08%)
Nov 10, 2004
7.222
7.410
7.180
7.403
17,329,776
+0.18(+2.53%)
Nov 09, 2004
7.226
7.337
7.176
7.220
9,255,467
-0.00(-0.05%)
Nov 08, 2004
7.327
7.327
7.168
7.224
10,077,514
-0.10(-1.41%)
Nov 05, 2004
7.410
7.440
7.309
7.327
12,054,006
+0.01(+0.08%)
Nov 04, 2004
7.381
7.440
7.311
7.321
13,767,151
-0.04(-0.49%)
Nov 03, 2004
7.381
7.569
7.194
7.357
18,736,732
+0.31(+4.33%)
Nov 02, 2004
7.270
7.295
7.034
7.051
13,787,311
-0.24(-3.27%)
Nov 01, 2004
7.367
7.412
7.246
7.289
13,142,173
-0.06(-0.81%)
Oct 29, 2004
7.190
7.357
7.093
7.349
16,040,255
+0.16(+2.18%)
Oct 28, 2004
7.226
7.401
7.141
7.192
22,166,548
-0.09(-1.28%)
Oct 27, 2004
7.113
7.534
7.113
7.286
39,889,960
+0.20(+2.77%)
Oct 26, 2004
6.964
7.093
6.944
7.089
16,951,008
+0.27(+4.02%)
Oct 25, 2004
6.831
6.847
6.690
6.815
9,051,341
-0.02(-0.26%)
Oct 22, 2004
6.897
6.952
6.825
6.833
8,293,303
-0.06(-0.89%)
Oct 21, 2004
6.883
6.984
6.849
6.895
11,209,026
+0.03(+0.38%)
Oct 20, 2004
6.682
6.877
6.655
6.869
9,944,202
+0.21(+3.22%)
Oct 19, 2004
6.672
6.752
6.629
6.655
8,598,484
-0.03(-0.50%)
Oct 18, 2004
6.807
6.837
6.668
6.688
8,568,999
-0.12(-1.75%)
Oct 15, 2004
6.881
6.887
6.766
6.807
7,108,365
-0.03(-0.38%)
Oct 14, 2004
6.752
6.899
6.744
6.833
10,574,976
+0.13(+1.95%)
Oct 13, 2004
6.786
6.786
6.563
6.702
14,032,010
-0.06(-0.94%)
Oct 12, 2004
6.817
6.857
6.734
6.766
8,779,929
-0.06(-0.84%)
Oct 11, 2004
7.034
7.051
6.807
6.823
11,126,620
-0.19(-2.77%)
Oct 08, 2004
6.954
7.087
6.954
7.018
14,518,384
+0.06(+0.91%)
Oct 07, 2004
7.004
7.145
6.897
6.954
16,144,838
+0.05(+0.75%)
Oct 06, 2004
6.762
6.909
6.760
6.903
9,882,208
+0.16(+2.41%)
Oct 05, 2004
6.756
6.789
6.698
6.740
11,131,156
+0.02(+0.30%)
Oct 04, 2004
6.821
6.863
6.694
6.720
9,358,034
-0.11(-1.54%)
Oct 01, 2004
6.684
6.881
6.647
6.825
9,963,859
+0.14(+2.11%)
Sep 30, 2004
6.603
6.726
6.597
6.684
7,952,085
+0.10(+1.48%)
Sep 29, 2004
6.653
6.724
6.557
6.587
8,879,976
-0.11(-1.57%)
Sep 28, 2004
6.647
6.736
6.569
6.692
11,179,289
+0.10(+1.54%)
Sep 27, 2004
6.663
6.742
6.589
6.591
12,219,323
-0.07(-1.07%)
Sep 24, 2004
6.389
6.688
6.385
6.663
21,671,606
+0.27(+4.16%)
Sep 23, 2004
6.444
6.444
6.313
6.397
13,779,247
+0.04(+0.56%)
Sep 22, 2004
6.359
6.436
6.305
6.361
10,654,610
-0.04(-0.65%)
Sep 21, 2004
6.262
6.416
6.230
6.403
14,047,131
+0.13(+2.15%)
Sep 20, 2004
6.254
6.315
6.238
6.268
11,264,216
+0.01(+0.22%)
Sep 17, 2004
6.190
6.264
6.159
6.254
7,550,890
+0.09(+1.42%)
Sep 16, 2004
6.135
6.198
6.107
6.166
6,180,223
+0.03(+0.55%)
Sep 15, 2004
6.063
6.218
6.053
6.133
11,602,157
+0.04(+0.59%)
Sep 14, 2004
6.075
6.135
6.043
6.097
4,917,163
-0.01(-0.10%)
Sep 13, 2004
6.047
6.129
6.024
6.103
7,370,957
+0.09(+1.48%)
Sep 10, 2004
6.022
6.043
5.966
6.014
7,598,519
-0.01(-0.20%)
Sep 09, 2004
5.934
6.043
5.928
6.026
7,155,995
+0.09(+1.54%)
Sep 08, 2004
5.829
5.960
5.821
5.934
10,064,914
+0.09(+1.49%)
Sep 07, 2004
5.960
5.960
5.807
5.847
13,672,396
-0.13(-2.16%)
Sep 03, 2004
5.877
6.038
5.865
5.976
6,447,099
+0.08(+1.41%)
Sep 02, 2004
5.938
5.948
5.837
5.893
6,134,358
-0.04(-0.60%)
Sep 01, 2004
5.799
5.932
5.766
5.928
8,738,096
+0.14(+2.43%)
Aug 31, 2004
5.694
5.807
5.692
5.788
6,402,997
+0.03(+0.55%)
Aug 30, 2004
5.744
5.774
5.714
5.756
7,160,783
+0.01(+0.21%)
Aug 27, 2004
5.710
5.768
5.682
5.744
5,035,103
+0.03(+0.56%)
Aug 26, 2004
5.619
5.742
5.613
5.712
5,898,731
+0.08(+1.37%)
Aug 25, 2004
5.615
5.645
5.553
5.635
7,156,751
+0.04(+0.71%)
Aug 24, 2004
5.645
5.665
5.530
5.595
6,425,174
-0.04(-0.63%)
Aug 23, 2004
5.744
5.744
5.631
5.631
5,833,713
-0.07(-1.29%)
Aug 20, 2004
5.635
5.792
5.633
5.704
10,635,710
+0.11(+1.95%)
Aug 19, 2004
5.625
5.704
5.579
5.595
9,173,564
+0.00(+0.00%)
Aug 18, 2004
5.506
5.635
5.468
5.595
17,267,278
+0.18(+3.30%)
Aug 17, 2004
5.516
5.526
5.248
5.417
37,220,952
-0.10(-1.76%)
Aug 16, 2004
5.571
5.585
5.486
5.514
13,485,155
-0.06(-1.03%)
Aug 13, 2004
5.613
5.647
5.571
5.571
9,159,452
-0.04(-0.74%)
Aug 12, 2004
5.744
5.786
5.599
5.613
12,992,481
-0.16(-2.75%)
Aug 11, 2004
5.853
5.899
5.738
5.772
12,258,888
-0.15(-2.48%)
Aug 10, 2004
5.934
5.966
5.865
5.918
4,962,273
-0.01(-0.23%)
Aug 09, 2004
5.867
5.994
5.863
5.932
5,778,524
+0.05(+0.78%)
Aug 06, 2004
5.956
5.980
5.845
5.887
10,503,154
-0.09(-1.46%)
Aug 05, 2004
6.071
6.111
5.956
5.974
7,667,821
-0.10(-1.70%)
Aug 04, 2004
6.206
6.228
6.059
6.077
6,614,431
-0.15(-2.39%)
Aug 03, 2004
6.188
6.319
6.188
6.226
7,329,376
+0.02(+0.26%)
Aug 02, 2004
6.256
6.280
6.153
6.210
4,784,608
-0.09(-1.42%)
Jul 30, 2004
6.266
6.329
6.250
6.299
5,410,593
+0.05(+0.86%)
Jul 29, 2004
6.214
6.295
6.135
6.246
5,615,979
+0.06(+0.90%)
Jul 28, 2004
6.165
6.250
6.157
6.190
7,378,265
+0.06(+1.00%)
Jul 27, 2004
5.976
6.210
5.958
6.129
7,311,735
+0.15(+2.59%)
Jul 26, 2004
6.071
6.121
5.913
5.974
5,865,466
-0.09(-1.44%)
Jul 23, 2004
6.121
6.166
6.059
6.061
7,239,913
-0.10(-1.58%)
Jul 22, 2004
6.133
6.192
6.097
6.159
7,373,729
+0.02(+0.29%)
Jul 21, 2004
6.266
6.349
6.137
6.141
8,001,983
-0.10(-1.53%)
Jul 20, 2004
6.157
6.236
6.115
6.236
5,954,425
+0.03(+0.54%)
Jul 19, 2004
6.284
6.290
6.174
6.202
9,608,277
-0.05(-0.76%)
Jul 16, 2004
6.240
6.317
6.194
6.250
10,879,905
+0.09(+1.45%)
Jul 15, 2004
6.040
6.224
6.002
6.161
11,393,495
+0.11(+1.77%)
Jul 14, 2004
5.873
6.087
5.867
6.053
12,579,441
+0.17(+2.94%)
Jul 13, 2004
5.758
5.928
5.758
5.881
6,301,439
+0.01(+0.20%)
Jul 12, 2004
5.918
5.936
5.837
5.869
5,041,403
-0.05(-0.84%)
Jul 09, 2004
5.952
5.982
5.875
5.918
8,789,001
-0.05(-0.80%)
Jul 08, 2004
6.012
6.040
5.920
5.966
7,257,806
-0.05(-0.76%)
Jul 07, 2004
5.942
6.012
5.881
6.012
5,769,955
+0.07(+1.20%)
Jul 06, 2004
5.996
6.040
5.897
5.940
4,927,496
-0.06(-0.93%)
Jul 02, 2004
5.988
6.045
5.932
5.996
4,619,795
-0.01(-0.17%)
Jul 01, 2004
5.970
6.022
5.932
6.006
7,283,762
+0.00(+0.03%)
Jun 30, 2004
5.920
6.012
5.893
6.004
9,246,142
+0.08(+1.27%)
Jun 29, 2004
5.903
6.049
5.903
5.928
12,940,315
-0.12(-2.00%)
Jun 28, 2004
6.133
6.147
5.990
6.049
8,819,998
-0.11(-1.80%)
Jun 25, 2004
6.055
6.218
6.051
6.161
10,644,026
+0.11(+1.77%)
Jun 24, 2004
6.077
6.101
6.018
6.053
6,983,622
-0.02(-0.36%)
Jun 23, 2004
5.962
6.089
5.952
6.075
7,952,589
+0.11(+1.90%)
Jun 22, 2004
5.903
5.962
5.893
5.962
6,093,533
+0.05(+0.81%)
Jun 21, 2004
5.944
5.976
5.877
5.915
6,921,124
-0.04(-0.73%)
Jun 18, 2004
6.012
6.030
5.873
5.958
10,886,709
-0.03(-0.56%)
Jun 17, 2004
6.002
6.022
5.932
5.992
9,154,664
-0.03(-0.49%)
Jun 16, 2004
5.889
6.042
5.877
6.022
13,227,603
+0.19(+3.30%)
Jun 15, 2004
5.813
5.889
5.793
5.829
7,531,737
+0.05(+0.86%)
Jun 14, 2004
5.734
5.803
5.724
5.780
7,476,800
-0.01(-0.21%)
Jun 10, 2004
5.793
5.895
5.754
5.792
12,585,237
+0.05(+0.83%)
Jun 09, 2004
5.807
5.807
5.718
5.744
8,712,139
-0.06(-1.09%)
Jun 08, 2004
5.863
5.915
5.744
5.807
9,034,456
-0.03(-0.44%)
Jun 07, 2004
5.730
5.871
5.712
5.833
12,360,951
+0.11(+1.91%)
Jun 04, 2004
5.714
5.754
5.645
5.724
4,982,433
+0.06(+0.98%)
Jun 03, 2004
5.718
5.809
5.655
5.668
5,796,416
-0.05(-0.87%)
Jun 02, 2004
5.813
5.823
5.659
5.718
6,918,604
-0.08(-1.30%)
Jun 01, 2004
5.823
5.877
5.728
5.793
7,949,565
+0.03(+0.55%)
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%)
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
.