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
SPX Corp
(NY:
SPXC
)
132.39
-0.32 (-0.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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:
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 (%)
Oct 29, 2004
8.784
9.387
8.745
8.889
8,912,927
+0.16(+1.83%)
Oct 28, 2004
8.680
8.770
8.638
8.729
3,003,334
+0.05(+0.56%)
Oct 27, 2004
8.671
8.761
8.622
8.680
4,499,609
+0.01(+0.13%)
Oct 26, 2004
8.689
8.692
8.583
8.668
4,228,226
-0.02(-0.24%)
Oct 25, 2004
8.680
8.789
8.638
8.689
3,917,580
-0.04(-0.43%)
Oct 22, 2004
8.787
8.828
8.706
8.726
2,553,330
-0.06(-0.66%)
Oct 21, 2004
8.664
8.819
8.645
8.784
2,824,713
+0.12(+1.39%)
Oct 20, 2004
8.529
8.673
8.495
8.664
3,362,302
+0.13(+1.58%)
Oct 19, 2004
8.543
8.659
8.506
8.529
2,984,782
-0.01(-0.16%)
Oct 18, 2004
8.541
8.580
8.451
8.543
2,558,076
+0.05(+0.57%)
Oct 15, 2004
8.488
8.548
8.437
8.495
2,553,330
-0.02(-0.27%)
Oct 14, 2004
8.726
8.726
8.488
8.518
4,533,262
-0.21(-2.39%)
Oct 13, 2004
8.740
8.863
8.685
8.726
6,096,842
+0.01(+0.08%)
Oct 12, 2004
8.631
8.726
8.594
8.719
3,114,649
+0.09(+1.02%)
Oct 11, 2004
8.536
8.664
8.529
8.631
1,816,842
+0.10(+1.11%)
Oct 08, 2004
8.701
8.701
8.504
8.536
3,817,052
-0.16(-1.89%)
Oct 07, 2004
8.807
8.807
8.680
8.701
3,057,697
-0.14(-1.62%)
Oct 06, 2004
8.726
8.845
8.657
8.845
4,570,367
+0.20(+2.33%)
Oct 05, 2004
8.592
8.675
8.550
8.643
6,017,455
+0.05(+0.62%)
Oct 04, 2004
8.657
8.715
8.518
8.590
6,316,883
+0.15(+1.81%)
Oct 01, 2004
8.251
8.483
8.237
8.437
5,643,387
+0.23(+2.82%)
Sep 30, 2004
8.066
8.240
8.006
8.205
3,887,379
+0.18(+2.19%)
Sep 29, 2004
7.961
8.205
7.945
8.029
2,735,403
+0.05(+0.64%)
Sep 28, 2004
7.843
8.054
7.822
7.978
2,426,915
+0.14(+1.74%)
Sep 27, 2004
7.950
7.950
7.737
7.841
3,955,117
-0.09(-1.11%)
Sep 24, 2004
8.061
8.061
7.901
7.929
5,490,222
-0.18(-2.20%)
Sep 23, 2004
8.247
8.249
8.080
8.108
3,744,568
-0.17(-2.10%)
Sep 22, 2004
8.270
8.362
8.237
8.281
4,597,548
+0.02(+0.22%)
Sep 21, 2004
8.390
8.409
8.214
8.263
4,099,653
-0.10(-1.25%)
Sep 20, 2004
8.497
8.497
8.311
8.367
3,383,443
-0.13(-1.58%)
Sep 17, 2004
8.400
8.518
8.381
8.502
3,944,330
+0.10(+1.24%)
Sep 16, 2004
8.114
8.402
8.114
8.397
5,769,802
+0.28(+3.48%)
Sep 15, 2004
8.193
8.193
8.098
8.114
4,284,746
-0.08(-0.96%)
Sep 14, 2004
8.216
8.216
8.066
8.193
5,655,036
-0.05(-0.56%)
Sep 13, 2004
7.707
8.314
7.637
8.240
10,319,891
+0.39(+4.93%)
Sep 10, 2004
7.802
7.878
7.739
7.853
3,692,794
+0.05(+0.68%)
Sep 09, 2004
7.683
7.834
7.660
7.799
7,520,201
+0.08(+1.05%)
Sep 08, 2004
8.205
8.205
7.523
7.718
26,899,282
-0.74(-8.74%)
Sep 07, 2004
8.460
8.613
8.393
8.457
2,785,883
+0.09(+1.11%)
Sep 03, 2004
8.566
8.566
8.309
8.365
4,270,508
-0.21(-2.46%)
Sep 02, 2004
8.402
8.615
8.390
8.576
3,437,375
+0.19(+2.21%)
Sep 01, 2004
8.437
8.437
8.351
8.390
4,103,104
-0.07(-0.79%)
Aug 31, 2004
8.525
8.601
8.393
8.457
4,424,536
-0.06(-0.76%)
Aug 30, 2004
8.532
8.592
8.402
8.522
2,405,774
-0.01(-0.11%)
Aug 27, 2004
8.564
8.668
8.522
8.532
2,661,625
+0.01(+0.14%)
Aug 26, 2004
8.490
8.610
8.490
8.520
2,515,794
-0.04(-0.46%)
Aug 25, 2004
8.464
8.615
8.360
8.559
3,021,455
+0.12(+1.43%)
Aug 24, 2004
8.576
8.636
8.369
8.439
4,780,052
-0.11(-1.25%)
Aug 23, 2004
8.650
8.731
8.520
8.546
3,480,088
-0.07(-0.81%)
Aug 20, 2004
8.564
8.694
8.553
8.615
2,624,520
+0.06(+0.68%)
Aug 19, 2004
8.694
8.766
8.506
8.557
2,094,266
-0.16(-1.83%)
Aug 18, 2004
8.638
8.752
8.594
8.717
3,020,592
+0.06(+0.64%)
Aug 17, 2004
8.634
8.768
8.631
8.661
2,421,738
+0.06(+0.70%)
Aug 16, 2004
8.460
8.650
8.409
8.601
2,813,927
+0.14(+1.67%)
Aug 13, 2004
8.652
8.694
8.425
8.460
5,223,584
-0.19(-2.22%)
Aug 12, 2004
8.801
8.807
8.557
8.652
5,171,810
-0.15(-1.66%)
Aug 11, 2004
8.831
8.868
8.634
8.798
4,408,141
-0.12(-1.35%)
Aug 10, 2004
8.807
8.986
8.801
8.919
3,811,012
+0.11(+1.26%)
Aug 09, 2004
8.495
8.831
8.495
8.807
6,363,911
+0.31(+3.68%)
Aug 06, 2004
8.448
8.534
8.337
8.495
5,562,274
-0.06(-0.68%)
Aug 05, 2004
8.483
8.564
8.462
8.553
8,208,798
+0.06(+0.68%)
Aug 04, 2004
8.460
8.506
8.288
8.495
10,281,492
-0.08(-0.95%)
Aug 03, 2004
8.576
8.652
8.460
8.576
9,391,839
-0.08(-0.94%)
Aug 02, 2004
9.329
9.331
8.557
8.657
20,345,964
-0.83(-8.79%)
Jul 30, 2004
9.646
9.730
9.491
9.491
5,339,645
-0.18(-1.89%)
Jul 29, 2004
9.723
9.753
9.596
9.674
2,426,915
-0.00(-0.02%)
Jul 28, 2004
9.735
9.737
9.568
9.677
2,547,721
-0.09(-0.90%)
Jul 27, 2004
9.788
9.869
9.681
9.765
3,082,721
-0.02(-0.24%)
Jul 26, 2004
9.746
9.850
9.702
9.788
1,826,766
+0.04(+0.38%)
Jul 23, 2004
9.820
9.883
9.707
9.751
1,056,193
-0.13(-1.29%)
Jul 22, 2004
9.839
9.943
9.762
9.878
2,521,403
+0.03(+0.28%)
Jul 21, 2004
10.02
10.12
9.846
9.850
3,479,225
-0.15(-1.53%)
Jul 20, 2004
9.888
10.02
9.874
10.00
2,149,923
+0.13(+1.31%)
Jul 19, 2004
9.915
9.939
9.790
9.874
1,161,467
-0.05(-0.47%)
Jul 16, 2004
10.04
10.06
9.855
9.920
1,469,524
-0.09(-0.93%)
Jul 15, 2004
10.05
10.10
9.987
10.01
2,908,415
-0.04(-0.41%)
Jul 14, 2004
9.908
10.10
9.885
10.05
2,369,963
+0.09(+0.88%)
Jul 13, 2004
10.04
10.04
9.962
9.966
2,910,141
-0.01(-0.14%)
Jul 12, 2004
9.897
10.01
9.823
9.980
2,210,758
+0.06(+0.63%)
Jul 09, 2004
9.695
9.920
9.656
9.918
5,765,919
+0.22(+2.29%)
Jul 08, 2004
9.911
9.911
9.480
9.695
10,487,294
-0.22(-2.17%)
Jul 07, 2004
10.33
10.33
9.827
9.911
8,025,863
-0.42(-4.08%)
Jul 06, 2004
10.41
10.44
10.31
10.33
2,413,108
-0.12(-1.15%)
Jul 02, 2004
10.52
10.52
10.41
10.45
1,711,568
-0.04(-0.38%)
Jul 01, 2004
10.73
10.98
10.49
10.49
2,464,020
-0.27(-2.52%)
Jun 30, 2004
10.71
10.79
10.68
10.76
4,385,705
+0.06(+0.52%)
Jun 29, 2004
10.45
10.78
10.41
10.71
3,376,108
+0.29(+2.83%)
Jun 28, 2004
10.42
10.53
10.38
10.41
2,035,588
+0.01(+0.13%)
Jun 25, 2004
10.44
10.56
10.36
10.40
2,262,100
-0.06(-0.55%)
Jun 24, 2004
10.38
10.53
10.35
10.46
1,798,290
+0.10(+0.94%)
Jun 23, 2004
10.20
10.41
10.19
10.36
2,326,387
+0.10(+1.02%)
Jun 22, 2004
10.28
10.37
10.24
10.26
2,313,012
-0.05(-0.45%)
Jun 21, 2004
10.30
10.38
10.24
10.30
1,165,782
-0.04(-0.40%)
Jun 18, 2004
10.26
10.42
10.21
10.34
2,363,492
-0.02(-0.22%)
Jun 17, 2004
10.36
10.38
10.21
10.37
2,158,121
-0.04(-0.36%)
Jun 16, 2004
10.49
10.49
10.36
10.40
1,790,955
-0.09(-0.90%)
Jun 15, 2004
10.45
10.57
10.43
10.50
3,181,955
+0.11(+1.05%)
Jun 14, 2004
10.31
10.46
10.29
10.39
3,408,467
-0.01(-0.11%)
Jun 10, 2004
10.38
10.56
10.38
10.40
1,737,024
-0.00(-0.04%)
Jun 09, 2004
10.51
10.56
10.40
10.41
1,942,826
-0.15(-1.43%)
Jun 08, 2004
10.34
10.59
10.34
10.56
2,518,383
+0.12(+1.18%)
Jun 07, 2004
10.25
10.51
10.22
10.43
3,001,177
+0.22(+2.15%)
Jun 04, 2004
10.31
10.32
10.18
10.21
1,738,318
-0.01(-0.07%)
Jun 03, 2004
10.29
10.33
10.19
10.22
2,631,423
-0.10(-1.01%)
Jun 02, 2004
10.28
10.39
10.21
10.33
2,310,854
+0.10(+0.97%)
Jun 01, 2004
10.11
10.26
10.05
10.23
2,212,915
+0.09(+0.91%)
May 28, 2004
9.990
10.16
9.978
10.13
2,467,040
+0.12(+1.18%)
May 27, 2004
9.973
10.16
9.955
10.02
2,377,729
+0.04(+0.42%)
May 26, 2004
9.816
10.02
9.816
9.973
1,491,528
+0.09(+0.89%)
May 25, 2004
9.776
9.908
9.653
9.885
1,921,254
+0.14(+1.43%)
May 24, 2004
9.769
9.855
9.684
9.746
1,496,274
+0.09(+0.91%)
May 21, 2004
9.642
9.781
9.584
9.658
1,898,387
+0.13(+1.41%)
May 20, 2004
9.538
9.619
9.500
9.524
1,917,802
+0.02(+0.24%)
May 19, 2004
9.700
9.839
9.491
9.500
3,109,903
-0.14(-1.47%)
May 18, 2004
9.596
9.697
9.542
9.642
1,771,971
+0.08(+0.85%)
May 17, 2004
9.549
9.646
9.484
9.561
2,700,887
-0.17(-1.72%)
May 14, 2004
9.748
9.897
9.653
9.728
1,773,266
-0.07(-0.69%)
May 13, 2004
9.723
9.823
9.670
9.795
5,243,431
+0.02(+0.17%)
May 12, 2004
9.897
9.927
9.688
9.779
4,780,484
-0.10(-1.03%)
May 11, 2004
9.897
9.966
9.774
9.881
2,907,552
+0.11(+1.09%)
May 10, 2004
9.959
10.14
9.711
9.774
4,900,859
-0.18(-1.84%)
May 07, 2004
10.00
10.18
9.915
9.957
2,841,971
-0.11(-1.10%)
May 06, 2004
10.19
10.23
10.01
10.07
4,504,355
-0.16(-1.54%)
May 05, 2004
10.28
10.28
10.16
10.23
3,026,201
-0.00(-0.02%)
May 04, 2004
10.27
10.35
10.17
10.23
5,217,976
-0.05(-0.45%)
May 03, 2004
10.24
10.36
10.08
10.27
6,867,415
-0.00(-0.05%)
Apr 30, 2004
10.66
10.66
10.21
10.28
12,100,923
-0.77(-6.98%)
Apr 29, 2004
11.07
11.13
10.84
11.05
4,329,185
-0.03(-0.23%)
Apr 28, 2004
11.28
11.28
11.02
11.08
3,080,564
-0.22(-1.97%)
Apr 27, 2004
11.19
11.38
11.16
11.30
3,763,121
+0.10(+0.93%)
Apr 26, 2004
11.40
11.42
11.18
11.19
2,212,483
-0.21(-1.83%)
Apr 23, 2004
11.35
11.47
11.20
11.40
3,005,492
-0.01(-0.08%)
Apr 22, 2004
11.05
11.47
10.97
11.41
3,764,846
+0.36(+3.25%)
Apr 21, 2004
10.82
11.06
10.75
11.05
2,448,056
+0.23(+2.12%)
Apr 20, 2004
11.07
11.11
10.82
10.82
1,881,991
-0.20(-1.79%)
Apr 19, 2004
11.07
11.16
10.96
11.02
2,618,911
-0.10(-0.88%)
Apr 16, 2004
10.99
11.14
10.86
11.12
2,844,560
+0.10(+0.88%)
Apr 15, 2004
11.05
11.13
10.93
11.02
2,285,830
-0.02(-0.19%)
Apr 14, 2004
10.94
11.17
10.91
11.04
4,229,088
+0.10(+0.93%)
Apr 13, 2004
11.10
11.23
10.84
10.94
4,902,153
-0.16(-1.46%)
Apr 12, 2004
10.96
11.19
10.95
11.10
4,426,693
+0.21(+1.94%)
Apr 08, 2004
10.70
11.06
10.67
10.89
5,399,185
+0.25(+2.37%)
Apr 07, 2004
10.63
10.71
10.56
10.64
3,757,943
-0.03(-0.24%)
Apr 06, 2004
10.46
10.71
10.34
10.66
5,379,338
+0.06(+0.57%)
Apr 05, 2004
10.58
10.62
10.53
10.60
6,252,597
+0.02(+0.22%)
Apr 02, 2004
10.66
10.72
10.54
10.58
6,377,286
+0.05(+0.46%)
Apr 01, 2004
10.54
10.59
10.45
10.53
3,852,863
-0.01(-0.09%)
Mar 31, 2004
10.56
10.60
10.49
10.54
3,515,467
-0.04(-0.35%)
Mar 30, 2004
10.48
10.59
10.43
10.58
2,697,435
+0.07(+0.64%)
Mar 29, 2004
10.27
10.52
10.27
10.51
3,753,629
+0.24(+2.30%)
Mar 26, 2004
10.09
10.40
10.07
10.27
2,649,975
+0.10(+1.03%)
Mar 25, 2004
9.897
10.18
9.874
10.17
3,092,213
+0.30(+3.03%)
Mar 24, 2004
9.897
9.964
9.795
9.871
3,172,895
-0.01(-0.07%)
Mar 23, 2004
10.02
10.02
9.804
9.878
3,148,302
-0.05(-0.47%)
Mar 22, 2004
10.06
10.06
9.767
9.925
3,805,834
-0.16(-1.56%)
Mar 19, 2004
10.20
10.20
10.06
10.08
3,569,830
-0.12(-1.16%)
Mar 18, 2004
10.28
10.34
10.08
10.20
4,544,480
-0.11(-1.10%)
Mar 17, 2004
10.18
10.42
10.15
10.31
3,720,407
+0.14(+1.34%)
Mar 16, 2004
9.908
10.22
9.908
10.18
6,727,625
+0.31(+3.12%)
Mar 15, 2004
10.02
10.02
9.793
9.869
3,702,717
-0.15(-1.50%)
Mar 12, 2004
9.908
10.07
9.855
10.02
3,576,302
+0.13(+1.36%)
Mar 11, 2004
9.862
10.06
9.832
9.885
4,530,242
-0.00(-0.05%)
Mar 10, 2004
10.18
10.33
9.869
9.890
6,323,355
-0.32(-3.13%)
Mar 09, 2004
10.26
10.27
10.13
10.21
8,098,778
-0.18(-1.74%)
Mar 08, 2004
10.75
10.75
10.39
10.39
8,153,572
-0.36(-3.32%)
Mar 05, 2004
10.60
10.81
10.58
10.75
8,236,411
+0.15(+1.40%)
Mar 04, 2004
10.61
10.66
10.38
10.60
10,489,452
+0.22(+2.08%)
Mar 03, 2004
10.13
10.39
10.02
10.38
10,831,593
+0.25(+2.52%)
Mar 02, 2004
9.804
10.15
9.721
10.13
13,671,839
+0.31(+3.16%)
Mar 01, 2004
9.739
10.03
9.621
9.818
18,483,388
+0.08(+0.86%)
Feb 27, 2004
10.19
10.66
9.623
9.735
69,857,192
-2.62(-21.20%)
Feb 26, 2004
12.23
12.37
12.19
12.35
3,790,733
+0.30(+2.50%)
Feb 25, 2004
11.87
12.14
11.87
12.05
4,153,584
+0.23(+1.96%)
Feb 24, 2004
12.05
12.13
11.82
11.82
6,381,601
-0.36(-2.95%)
Feb 23, 2004
12.48
12.55
12.06
12.18
3,525,822
-0.30(-2.40%)
Feb 20, 2004
12.63
12.67
12.31
12.48
3,325,197
-0.15(-1.21%)
Feb 19, 2004
13.01
13.07
12.63
12.63
3,277,738
-0.26(-2.01%)
Feb 18, 2004
13.21
13.21
12.88
12.89
2,081,322
-0.26(-2.01%)
Feb 17, 2004
13.01
13.25
13.00
13.16
2,086,500
+0.23(+1.76%)
Feb 13, 2004
13.07
13.12
12.85
12.93
1,704,665
-0.12(-0.89%)
Feb 12, 2004
13.19
13.23
13.04
13.04
2,185,302
-0.17(-1.26%)
Feb 11, 2004
13.29
13.29
13.12
13.21
2,751,798
-0.05(-0.38%)
Feb 10, 2004
13.29
13.36
13.21
13.26
972,923
-0.02(-0.16%)
Feb 09, 2004
13.41
13.45
13.28
13.28
1,249,915
-0.17(-1.27%)
Feb 06, 2004
13.00
13.51
13.00
13.45
2,303,520
+0.47(+3.61%)
Feb 05, 2004
12.84
13.11
12.82
12.99
1,273,645
+0.18(+1.41%)
Feb 04, 2004
12.83
12.96
12.63
12.81
3,770,887
-0.20(-1.52%)
Feb 03, 2004
13.18
13.18
12.85
13.00
1,461,326
-0.18(-1.34%)
Feb 02, 2004
13.16
13.30
13.07
13.18
2,576,629
+0.03(+0.21%)
Jan 30, 2004
13.09
13.31
12.92
13.15
4,637,242
+0.23(+1.78%)
Jan 29, 2004
13.55
13.58
12.44
12.92
9,604,976
-0.68(-4.99%)
Jan 28, 2004
13.92
13.99
13.56
13.60
1,884,580
-0.28(-2.04%)
Jan 27, 2004
14.15
14.17
13.88
13.88
1,512,237
-0.34(-2.41%)
Jan 26, 2004
14.05
14.27
13.90
14.23
1,527,770
+0.14(+1.02%)
Jan 23, 2004
14.08
14.20
14.02
14.08
1,683,092
-0.02(-0.15%)
Jan 22, 2004
14.29
14.31
13.82
14.10
2,799,689
-0.19(-1.31%)
Jan 21, 2004
14.12
14.31
13.91
14.29
3,343,318
+0.15(+1.05%)
Jan 20, 2004
14.40
14.64
13.95
14.14
9,148,500
+0.57(+4.24%)
Jan 16, 2004
13.23
13.61
13.18
13.57
2,747,915
+0.32(+2.45%)
Jan 15, 2004
13.14
13.38
13.08
13.24
1,941,100
+0.13(+0.95%)
Jan 14, 2004
13.21
13.33
12.98
13.12
3,489,149
-0.12(-0.88%)
Jan 13, 2004
13.43
13.44
13.18
13.23
2,245,705
-0.17(-1.30%)
Jan 12, 2004
13.44
13.51
13.26
13.41
1,198,572
-0.02(-0.16%)
Jan 09, 2004
13.28
13.49
13.26
13.43
3,509,427
+0.11(+0.80%)
Jan 08, 2004
13.38
13.42
13.17
13.32
2,446,330
-0.04(-0.29%)
Jan 07, 2004
13.42
13.44
13.26
13.36
2,171,064
-0.03(-0.26%)
Jan 06, 2004
13.33
13.47
13.29
13.40
2,853,189
-0.05(-0.35%)
Jan 05, 2004
13.39
13.56
13.33
13.44
3,505,544
+0.04(+0.31%)
Jan 02, 2004
13.40
13.56
13.17
13.40
3,006,786
-0.23(-1.68%)
Dec 31, 2003
13.69
13.70
13.52
13.63
1,463,052
-0.04(-0.32%)
Dec 30, 2003
13.67
13.69
13.60
13.67
2,097,717
+0.00(+0.03%)
Dec 29, 2003
13.70
13.71
13.56
13.67
1,657,637
+0.10(+0.73%)
Dec 26, 2003
13.50
13.66
13.50
13.57
831,407
+0.11(+0.81%)
Dec 24, 2003
13.56
13.63
13.44
13.46
534,568
-0.17(-1.22%)
Dec 23, 2003
13.55
13.63
13.44
13.63
1,652,459
+0.11(+0.79%)
Dec 22, 2003
13.30
13.54
13.30
13.52
2,736,697
+0.31(+2.35%)
Dec 19, 2003
13.51
13.54
13.22
13.21
4,491,411
-0.32(-2.40%)
Dec 18, 2003
13.34
13.54
13.28
13.54
2,955,443
+0.16(+1.16%)
Dec 17, 2003
13.54
13.54
13.21
13.38
5,299,520
-0.16(-1.15%)
Dec 16, 2003
13.41
13.54
13.41
13.54
7,770,875
+0.19(+1.39%)
Dec 15, 2003
13.52
13.53
13.30
13.35
4,761,068
+0.04(+0.30%)
Dec 12, 2003
13.54
13.54
13.23
13.31
4,040,975
-0.13(-0.95%)
Dec 11, 2003
12.91
13.50
12.89
13.44
4,122,951
+0.57(+4.47%)
Dec 10, 2003
13.27
13.27
12.83
12.86
2,774,233
-0.41(-3.06%)
Dec 09, 2003
13.01
13.36
13.01
13.27
2,640,052
+0.29(+2.23%)
Dec 08, 2003
12.91
12.95
12.91
12.98
2,897,197
-0.05(-0.37%)
Dec 05, 2003
13.12
13.24
13.04
13.03
1,655,479
-0.10(-0.78%)
Dec 04, 2003
13.04
13.25
13.02
13.13
1,857,830
+0.09(+0.69%)
Dec 03, 2003
13.01
13.20
13.01
13.04
1,825,471
+0.03(+0.27%)
Dec 02, 2003
12.98
13.05
12.95
13.00
2,474,375
-0.01(-0.07%)
Dec 01, 2003
12.98
13.15
12.89
13.01
5,576,512
+0.43(+3.41%)
Nov 28, 2003
12.58
12.62
12.56
12.59
644,588
+0.01(+0.05%)
Nov 26, 2003
12.57
12.63
12.43
12.58
1,837,121
+0.00(+0.04%)
Nov 25, 2003
12.48
12.60
12.48
12.57
3,758,806
+0.06(+0.46%)
Nov 24, 2003
12.29
12.56
12.26
12.52
3,256,165
+0.38(+3.15%)
Nov 21, 2003
12.13
12.13
12.08
12.13
2,182,713
+0.00(+0.02%)
Nov 20, 2003
12.02
12.16
11.96
12.13
3,187,996
+0.02(+0.13%)
Nov 19, 2003
11.89
12.11
11.86
12.11
4,367,584
+0.22(+1.87%)
Nov 18, 2003
11.74
11.91
11.74
11.89
4,158,762
+0.18(+1.50%)
Nov 17, 2003
11.65
11.70
11.57
11.72
1,446,657
-0.03(-0.28%)
Nov 14, 2003
11.85
12.01
11.74
11.75
1,621,395
-0.11(-0.92%)
Nov 13, 2003
11.84
11.94
11.82
11.86
1,593,350
-0.02(-0.20%)
Nov 12, 2003
11.65
11.90
11.65
11.88
1,973,028
+0.27(+2.31%)
Nov 11, 2003
11.60
11.62
11.49
11.61
1,298,669
+0.06(+0.50%)
Nov 10, 2003
11.80
11.81
11.53
11.55
1,240,854
-0.24(-2.01%)
Nov 07, 2003
11.79
11.89
11.70
11.79
3,369,637
+0.10(+0.87%)
Nov 06, 2003
11.82
11.82
11.67
11.69
3,389,052
+0.10(+0.86%)
Nov 05, 2003
11.32
11.59
11.32
11.59
2,914,455
+0.19(+1.63%)
Nov 04, 2003
11.32
11.47
11.32
11.40
2,228,788
+0.09(+0.78%)
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
.