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
)
37.56
+0.22 (+0.59%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Nov 30, 2004
8.173
8.270
8.139
8.202
11,049,542
+0.08(+0.95%)
Nov 29, 2004
8.149
8.189
8.040
8.125
10,799,751
+0.02(+0.29%)
Nov 26, 2004
8.083
8.151
8.054
8.101
2,437,921
+0.01(+0.12%)
Nov 24, 2004
8.054
8.099
7.903
8.091
10,233,877
+0.06(+0.79%)
Nov 23, 2004
7.933
8.143
7.901
8.028
11,943,598
+0.10(+1.23%)
Nov 22, 2004
7.921
7.984
7.818
7.931
10,335,709
+0.03(+0.38%)
Nov 19, 2004
7.798
7.996
7.752
7.901
17,301,128
+0.18(+2.31%)
Nov 18, 2004
7.558
7.726
7.548
7.722
15,951,851
+0.21(+2.85%)
Nov 17, 2004
7.421
7.534
7.405
7.508
10,635,408
+0.09(+1.18%)
Nov 16, 2004
7.373
7.459
7.355
7.421
9,355,953
+0.08(+1.08%)
Nov 15, 2004
7.538
7.538
7.242
7.342
11,104,995
-0.20(-2.61%)
Nov 12, 2004
7.389
7.572
7.361
7.538
9,178,503
+0.14(+1.93%)
Nov 11, 2004
7.419
7.455
7.379
7.395
10,481,147
-0.01(-0.08%)
Nov 10, 2004
7.221
7.409
7.179
7.401
17,333,390
+0.18(+2.53%)
Nov 09, 2004
7.224
7.336
7.175
7.219
9,257,397
-0.00(-0.05%)
Nov 08, 2004
7.326
7.326
7.167
7.222
10,079,616
-0.10(-1.41%)
Nov 05, 2004
7.409
7.439
7.308
7.326
12,056,521
+0.01(+0.08%)
Nov 04, 2004
7.379
7.439
7.310
7.320
13,770,023
-0.04(-0.49%)
Nov 03, 2004
7.379
7.568
7.193
7.355
18,740,640
+0.31(+4.33%)
Nov 02, 2004
7.268
7.294
7.032
7.050
13,790,187
-0.24(-3.27%)
Nov 01, 2004
7.365
7.411
7.244
7.288
13,144,914
-0.06(-0.81%)
Oct 29, 2004
7.189
7.355
7.092
7.347
16,043,601
+0.16(+2.18%)
Oct 28, 2004
7.224
7.399
7.139
7.191
22,171,174
-0.09(-1.28%)
Oct 27, 2004
7.111
7.532
7.111
7.284
39,898,280
+0.20(+2.77%)
Oct 26, 2004
6.963
7.092
6.943
7.088
16,954,546
+0.27(+4.02%)
Oct 25, 2004
6.830
6.846
6.689
6.814
9,053,229
-0.02(-0.26%)
Oct 22, 2004
6.895
6.951
6.824
6.832
8,295,033
-0.06(-0.89%)
Oct 21, 2004
6.881
6.982
6.848
6.893
11,211,364
+0.03(+0.38%)
Oct 20, 2004
6.681
6.875
6.653
6.867
9,946,277
+0.21(+3.22%)
Oct 19, 2004
6.671
6.750
6.627
6.653
8,600,278
-0.03(-0.50%)
Oct 18, 2004
6.806
6.836
6.667
6.687
8,570,787
-0.12(-1.75%)
Oct 15, 2004
6.879
6.885
6.764
6.806
7,109,848
-0.03(-0.38%)
Oct 14, 2004
6.750
6.897
6.742
6.832
10,577,182
+0.13(+1.95%)
Oct 13, 2004
6.784
6.784
6.562
6.701
14,034,937
-0.06(-0.94%)
Oct 12, 2004
6.816
6.856
6.733
6.764
8,781,761
-0.06(-0.84%)
Oct 11, 2004
7.032
7.050
6.806
6.822
11,128,941
-0.19(-2.77%)
Oct 08, 2004
6.953
7.086
6.953
7.016
14,521,413
+0.06(+0.91%)
Oct 07, 2004
7.002
7.143
6.895
6.953
16,148,206
+0.05(+0.75%)
Oct 06, 2004
6.760
6.907
6.758
6.901
9,884,270
+0.16(+2.41%)
Oct 05, 2004
6.754
6.788
6.697
6.738
11,133,478
+0.02(+0.30%)
Oct 04, 2004
6.820
6.861
6.693
6.719
9,359,986
-0.11(-1.54%)
Oct 01, 2004
6.683
6.879
6.645
6.824
9,965,937
+0.14(+2.11%)
Sep 30, 2004
6.602
6.725
6.596
6.683
7,953,744
+0.10(+1.48%)
Sep 29, 2004
6.651
6.723
6.556
6.586
8,881,828
-0.11(-1.57%)
Sep 28, 2004
6.645
6.735
6.568
6.691
11,181,621
+0.10(+1.54%)
Sep 27, 2004
6.661
6.740
6.588
6.590
12,221,872
-0.07(-1.07%)
Sep 24, 2004
6.387
6.687
6.383
6.661
21,676,128
+0.27(+4.16%)
Sep 23, 2004
6.443
6.443
6.312
6.395
13,782,121
+0.04(+0.56%)
Sep 22, 2004
6.358
6.435
6.304
6.360
10,656,833
-0.04(-0.65%)
Sep 21, 2004
6.260
6.415
6.229
6.401
14,050,061
+0.13(+2.15%)
Sep 20, 2004
6.252
6.314
6.237
6.266
11,266,565
+0.01(+0.22%)
Sep 17, 2004
6.189
6.262
6.157
6.252
7,552,465
+0.09(+1.42%)
Sep 16, 2004
6.133
6.197
6.106
6.165
6,181,512
+0.03(+0.55%)
Sep 15, 2004
6.062
6.217
6.052
6.131
11,604,577
+0.04(+0.59%)
Sep 14, 2004
6.074
6.133
6.042
6.096
4,918,189
-0.01(-0.10%)
Sep 13, 2004
6.046
6.128
6.022
6.102
7,372,495
+0.09(+1.48%)
Sep 10, 2004
6.020
6.042
5.965
6.012
7,600,104
-0.01(-0.20%)
Sep 09, 2004
5.933
6.042
5.927
6.024
7,157,488
+0.09(+1.54%)
Sep 08, 2004
5.828
5.959
5.820
5.933
10,067,013
+0.09(+1.49%)
Sep 07, 2004
5.959
5.959
5.806
5.846
13,675,248
-0.13(-2.16%)
Sep 03, 2004
5.876
6.036
5.864
5.975
6,448,444
+0.08(+1.41%)
Sep 02, 2004
5.937
5.947
5.836
5.891
6,135,637
-0.04(-0.60%)
Sep 01, 2004
5.798
5.931
5.765
5.927
8,739,919
+0.14(+2.43%)
Aug 31, 2004
5.693
5.806
5.691
5.786
6,404,333
+0.03(+0.55%)
Aug 30, 2004
5.743
5.772
5.713
5.755
7,162,277
+0.01(+0.21%)
Aug 27, 2004
5.709
5.766
5.681
5.743
5,036,153
+0.03(+0.56%)
Aug 26, 2004
5.618
5.741
5.612
5.711
5,899,962
+0.08(+1.37%)
Aug 25, 2004
5.614
5.644
5.552
5.634
7,158,244
+0.04(+0.71%)
Aug 24, 2004
5.644
5.663
5.528
5.594
6,426,514
-0.04(-0.63%)
Aug 23, 2004
5.743
5.743
5.630
5.630
5,834,930
-0.07(-1.29%)
Aug 20, 2004
5.634
5.790
5.632
5.703
10,637,928
+0.11(+1.95%)
Aug 19, 2004
5.624
5.703
5.578
5.594
9,175,478
+0.00(+0.00%)
Aug 18, 2004
5.505
5.634
5.467
5.594
17,270,880
+0.18(+3.30%)
Aug 17, 2004
5.515
5.524
5.247
5.415
37,228,716
-0.10(-1.76%)
Aug 16, 2004
5.570
5.584
5.485
5.513
13,487,968
-0.06(-1.03%)
Aug 13, 2004
5.612
5.645
5.570
5.570
9,161,363
-0.04(-0.74%)
Aug 12, 2004
5.743
5.784
5.598
5.612
12,995,191
-0.16(-2.75%)
Aug 11, 2004
5.852
5.897
5.737
5.770
12,261,445
-0.15(-2.48%)
Aug 10, 2004
5.933
5.965
5.864
5.917
4,963,308
-0.01(-0.23%)
Aug 09, 2004
5.866
5.993
5.862
5.931
5,779,729
+0.05(+0.78%)
Aug 06, 2004
5.955
5.979
5.844
5.886
10,505,345
-0.09(-1.46%)
Aug 05, 2004
6.070
6.110
5.955
5.973
7,669,421
-0.10(-1.70%)
Aug 04, 2004
6.205
6.227
6.058
6.076
6,615,811
-0.15(-2.39%)
Aug 03, 2004
6.187
6.318
6.187
6.225
7,330,905
+0.02(+0.26%)
Aug 02, 2004
6.254
6.278
6.151
6.209
4,785,606
-0.09(-1.42%)
Jul 30, 2004
6.264
6.328
6.249
6.298
5,411,722
+0.05(+0.86%)
Jul 29, 2004
6.213
6.294
6.133
6.245
5,617,151
+0.06(+0.90%)
Jul 28, 2004
6.163
6.249
6.155
6.189
7,379,804
+0.06(+1.00%)
Jul 27, 2004
5.975
6.209
5.957
6.128
7,313,260
+0.15(+2.59%)
Jul 26, 2004
6.070
6.120
5.911
5.973
5,866,690
-0.09(-1.44%)
Jul 23, 2004
6.120
6.165
6.058
6.060
7,241,423
-0.10(-1.58%)
Jul 22, 2004
6.131
6.191
6.096
6.157
7,375,267
+0.02(+0.29%)
Jul 21, 2004
6.264
6.348
6.135
6.139
8,003,652
-0.10(-1.53%)
Jul 20, 2004
6.155
6.235
6.114
6.235
5,955,667
+0.03(+0.54%)
Jul 19, 2004
6.282
6.288
6.173
6.201
9,610,281
-0.05(-0.76%)
Jul 16, 2004
6.239
6.316
6.193
6.249
10,882,174
+0.09(+1.45%)
Jul 15, 2004
6.038
6.223
6.001
6.159
11,395,872
+0.11(+1.77%)
Jul 14, 2004
5.872
6.086
5.866
6.052
12,582,065
+0.17(+2.94%)
Jul 13, 2004
5.757
5.927
5.757
5.880
6,302,753
+0.01(+0.20%)
Jul 12, 2004
5.917
5.935
5.836
5.868
5,042,454
-0.05(-0.84%)
Jul 09, 2004
5.951
5.981
5.874
5.917
8,790,835
-0.05(-0.80%)
Jul 08, 2004
6.010
6.038
5.919
5.965
7,259,320
-0.05(-0.76%)
Jul 07, 2004
5.941
6.010
5.880
6.010
5,771,159
+0.07(+1.20%)
Jul 06, 2004
5.995
6.038
5.895
5.939
4,928,523
-0.06(-0.93%)
Jul 02, 2004
5.987
6.044
5.931
5.995
4,620,759
-0.01(-0.17%)
Jul 01, 2004
5.969
6.020
5.931
6.005
7,285,282
+0.00(+0.03%)
Jun 30, 2004
5.919
6.010
5.891
6.003
9,248,071
+0.08(+1.27%)
Jun 29, 2004
5.901
6.048
5.901
5.927
12,943,015
-0.12(-2.00%)
Jun 28, 2004
6.131
6.145
5.989
6.048
8,821,838
-0.11(-1.80%)
Jun 25, 2004
6.054
6.217
6.050
6.159
10,646,246
+0.11(+1.77%)
Jun 24, 2004
6.076
6.100
6.016
6.052
6,985,079
-0.02(-0.36%)
Jun 23, 2004
5.961
6.088
5.951
6.074
7,954,248
+0.11(+1.90%)
Jun 22, 2004
5.901
5.961
5.891
5.961
6,094,804
+0.05(+0.81%)
Jun 21, 2004
5.943
5.975
5.876
5.913
6,922,568
-0.04(-0.73%)
Jun 18, 2004
6.010
6.028
5.872
5.957
10,888,980
-0.03(-0.56%)
Jun 17, 2004
6.001
6.020
5.931
5.991
9,156,573
-0.03(-0.49%)
Jun 16, 2004
5.887
6.040
5.876
6.020
13,230,363
+0.19(+3.30%)
Jun 15, 2004
5.812
5.887
5.792
5.828
7,533,309
+0.05(+0.86%)
Jun 14, 2004
5.733
5.802
5.723
5.778
7,478,360
-0.01(-0.21%)
Jun 10, 2004
5.792
5.893
5.753
5.790
12,587,862
+0.05(+0.83%)
Jun 09, 2004
5.806
5.806
5.717
5.743
8,713,957
-0.06(-1.09%)
Jun 08, 2004
5.862
5.913
5.743
5.806
9,036,341
-0.03(-0.44%)
Jun 07, 2004
5.729
5.870
5.711
5.832
12,363,529
+0.11(+1.91%)
Jun 04, 2004
5.713
5.753
5.644
5.723
4,983,472
+0.06(+0.98%)
Jun 03, 2004
5.717
5.808
5.653
5.667
5,797,625
-0.05(-0.87%)
Jun 02, 2004
5.812
5.822
5.657
5.717
6,920,047
-0.08(-1.30%)
Jun 01, 2004
5.822
5.876
5.727
5.792
7,951,224
+0.03(+0.55%)
May 28, 2004
5.693
5.802
5.673
5.761
11,347,729
+0.09(+1.54%)
May 27, 2004
5.862
5.862
5.649
5.673
11,330,337
-0.16(-2.72%)
May 26, 2004
5.882
5.919
5.792
5.832
10,169,097
-0.04(-0.74%)
May 25, 2004
5.763
5.882
5.753
5.876
6,748,899
+0.12(+2.14%)
May 24, 2004
5.653
5.810
5.632
5.753
10,089,194
+0.11(+1.90%)
May 21, 2004
5.624
5.663
5.604
5.645
7,103,295
+0.02(+0.42%)
May 20, 2004
5.723
5.731
5.594
5.622
7,006,252
-0.05(-0.94%)
May 19, 2004
5.733
5.772
5.655
5.675
6,622,365
-0.05(-0.93%)
May 18, 2004
5.735
5.747
5.644
5.729
8,866,201
-0.01(-0.14%)
May 17, 2004
5.753
5.826
5.713
5.737
5,091,858
-0.05(-0.79%)
May 14, 2004
5.792
5.870
5.729
5.782
5,986,922
-0.04(-0.65%)
May 13, 2004
5.747
5.842
5.731
5.820
5,608,833
+0.08(+1.31%)
May 12, 2004
5.723
5.848
5.697
5.745
10,116,669
+0.01(+0.21%)
May 11, 2004
5.751
5.755
5.685
5.733
14,536,788
+0.19(+3.44%)
May 10, 2004
5.624
5.624
5.425
5.542
10,960,313
-0.06(-0.99%)
May 07, 2004
5.763
5.818
5.598
5.598
6,659,166
-0.20(-3.49%)
May 06, 2004
5.891
5.941
5.761
5.800
8,384,262
-0.10(-1.68%)
May 05, 2004
5.852
5.923
5.745
5.899
17,640,148
-0.06(-1.03%)
May 04, 2004
6.042
6.092
5.913
5.961
8,626,744
-0.09(-1.41%)
May 03, 2004
5.891
6.070
5.872
6.046
10,194,807
+0.13(+2.28%)
Apr 30, 2004
6.010
6.056
5.842
5.911
9,540,208
-0.09(-1.52%)
Apr 29, 2004
6.151
6.189
5.933
6.003
8,880,568
-0.15(-2.42%)
Apr 28, 2004
6.149
6.264
6.124
6.151
10,786,896
-0.13(-2.08%)
Apr 27, 2004
6.209
6.417
6.199
6.282
11,344,956
+0.15(+2.49%)
Apr 26, 2004
6.199
6.239
6.130
6.130
7,542,635
+0.01(+0.16%)
Apr 23, 2004
6.108
6.149
6.030
6.120
7,881,151
+0.01(+0.19%)
Apr 22, 2004
5.921
6.137
5.895
6.108
7,835,276
+0.19(+3.18%)
Apr 21, 2004
5.941
5.941
5.812
5.919
7,889,721
-0.02(-0.33%)
Apr 20, 2004
6.080
6.118
5.939
5.939
6,728,734
-0.11(-1.84%)
Apr 19, 2004
6.090
6.167
6.034
6.050
7,966,599
-0.04(-0.59%)
Apr 16, 2004
5.991
6.120
5.955
6.086
8,658,503
+0.12(+2.03%)
Apr 15, 2004
5.921
6.005
5.895
5.965
7,138,583
+0.05(+0.91%)
Apr 14, 2004
5.882
5.933
5.844
5.911
6,644,546
+0.01(+0.13%)
Apr 13, 2004
6.040
6.076
5.893
5.903
7,301,666
-0.15(-2.43%)
Apr 12, 2004
5.951
6.155
5.937
6.050
10,112,636
+0.13(+2.18%)
Apr 08, 2004
5.931
5.979
5.891
5.921
6,139,922
+0.03(+0.54%)
Apr 07, 2004
5.822
5.937
5.765
5.889
10,073,315
+0.06(+0.95%)
Apr 06, 2004
5.828
5.895
5.812
5.834
7,593,551
+0.01(+0.10%)
Apr 05, 2004
5.941
5.961
5.790
5.828
12,215,570
-0.13(-2.13%)
Apr 02, 2004
5.959
5.989
5.887
5.955
11,201,534
-0.00(-0.07%)
Apr 01, 2004
6.028
6.064
5.893
5.959
13,582,742
-0.07(-1.15%)
Mar 31, 2004
5.955
6.042
5.876
6.028
16,049,903
+0.07(+1.23%)
Mar 30, 2004
5.770
5.987
5.753
5.955
11,052,819
+0.16(+2.84%)
Mar 29, 2004
5.763
5.852
5.731
5.790
10,903,851
+0.05(+0.79%)
Mar 26, 2004
5.634
5.812
5.634
5.745
11,551,645
+0.14(+2.44%)
Mar 25, 2004
5.626
5.653
5.576
5.608
13,594,841
+0.00(+0.07%)
Mar 24, 2004
5.679
5.745
5.576
5.604
9,975,011
-0.12(-2.05%)
Mar 23, 2004
5.796
5.822
5.626
5.721
9,961,652
-0.05(-0.86%)
Mar 22, 2004
5.838
5.846
5.753
5.770
7,850,904
-0.08(-1.32%)
Mar 19, 2004
5.987
6.010
5.818
5.848
11,216,153
-0.17(-2.77%)
Mar 18, 2004
5.951
6.070
5.917
6.014
8,442,488
+0.02(+0.40%)
Mar 17, 2004
5.824
6.030
5.804
5.991
14,019,562
+0.27(+4.64%)
Mar 16, 2004
5.788
5.794
5.703
5.725
8,436,439
-0.06(-1.10%)
Mar 15, 2004
5.794
5.848
5.774
5.788
12,745,148
-0.00(-0.07%)
Mar 12, 2004
5.725
5.876
5.713
5.792
25,158,584
+0.19(+3.40%)
Mar 11, 2004
5.618
5.822
5.477
5.602
45,442,840
-0.34(-5.77%)
Mar 10, 2004
6.056
6.133
5.903
5.945
15,224,659
-0.14(-2.38%)
Mar 09, 2004
5.951
6.149
5.941
6.090
26,325,370
-0.18(-2.88%)
Mar 08, 2004
6.300
6.346
6.250
6.270
7,890,477
+0.02(+0.32%)
Mar 05, 2004
6.262
6.344
6.225
6.250
9,722,952
-0.01(-0.19%)
Mar 04, 2004
6.258
6.296
6.239
6.262
7,587,501
+0.01(+0.22%)
Mar 03, 2004
6.330
6.330
6.235
6.249
9,948,545
-0.08(-1.25%)
Mar 02, 2004
6.453
6.487
6.324
6.328
11,158,684
-0.12(-1.88%)
Mar 01, 2004
6.348
6.465
6.348
6.449
9,470,892
+0.11(+1.72%)
Feb 27, 2004
6.294
6.372
6.280
6.340
7,834,772
+0.05(+0.72%)
Feb 26, 2004
6.175
6.308
6.143
6.294
7,393,668
+0.12(+1.89%)
Feb 25, 2004
6.149
6.243
6.130
6.177
8,847,296
+0.02(+0.32%)
Feb 24, 2004
6.143
6.163
6.001
6.157
11,501,233
+0.00(+0.06%)
Feb 23, 2004
6.149
6.175
6.102
6.153
4,875,339
+0.02(+0.36%)
Feb 20, 2004
6.235
6.235
6.082
6.131
9,120,529
-0.05(-0.87%)
Feb 19, 2004
6.159
6.260
6.116
6.185
11,639,614
+0.05(+0.74%)
Feb 18, 2004
6.298
6.322
6.135
6.139
6,963,906
-0.17(-2.64%)
Feb 17, 2004
6.272
6.322
6.213
6.306
6,463,567
+0.03(+0.47%)
Feb 13, 2004
6.249
6.300
6.213
6.276
10,574,914
+0.00(+0.03%)
Feb 12, 2004
6.130
6.286
6.130
6.274
11,922,173
+0.12(+1.90%)
Feb 11, 2004
6.082
6.191
6.082
6.157
15,395,052
+0.13(+2.24%)
Feb 10, 2004
5.955
6.104
5.953
6.022
11,034,670
+0.07(+1.10%)
Feb 09, 2004
5.901
5.983
5.884
5.957
8,240,588
+0.08(+1.28%)
Feb 06, 2004
5.792
5.882
5.776
5.882
5,407,185
+0.05(+0.85%)
Feb 05, 2004
5.973
5.991
5.757
5.832
12,091,557
-0.14(-2.33%)
Feb 04, 2004
5.987
6.028
5.957
5.971
9,384,688
-0.02(-0.33%)
Feb 03, 2004
6.020
6.082
5.931
5.991
10,791,433
-0.06(-0.95%)
Feb 02, 2004
6.048
6.070
5.899
6.048
11,016,774
+0.07(+1.13%)
Jan 30, 2004
6.046
6.086
5.939
5.981
9,213,539
-0.02(-0.26%)
Jan 29, 2004
5.981
6.001
5.707
5.997
21,541,528
+0.16(+2.79%)
Jan 28, 2004
5.766
5.886
5.717
5.834
13,809,596
+0.06(+1.00%)
Jan 27, 2004
5.784
5.850
5.699
5.776
8,551,126
-0.03(-0.55%)
Jan 26, 2004
5.737
5.812
5.667
5.808
14,127,191
+0.07(+1.24%)
Jan 23, 2004
5.614
5.776
5.554
5.737
20,500,270
+0.14(+2.44%)
Jan 22, 2004
5.653
5.687
5.534
5.600
7,008,520
-0.05(-0.91%)
Jan 21, 2004
5.624
5.679
5.586
5.651
9,757,484
+0.02(+0.32%)
Jan 20, 2004
5.513
5.671
5.513
5.634
11,378,984
+0.18(+3.31%)
Jan 16, 2004
5.352
5.457
5.318
5.453
9,318,900
+0.13(+2.38%)
Jan 15, 2004
5.443
5.501
5.326
5.326
8,093,133
-0.11(-1.97%)
Jan 14, 2004
5.538
5.544
5.396
5.433
8,263,778
-0.12(-2.11%)
Jan 13, 2004
5.590
5.624
5.524
5.550
10,138,598
-0.01(-0.25%)
Jan 12, 2004
5.554
5.590
5.507
5.564
8,891,911
+0.01(+0.18%)
Jan 09, 2004
5.338
5.624
5.312
5.554
25,181,774
+0.20(+3.78%)
Jan 08, 2004
5.253
5.354
5.237
5.352
8,029,866
+0.09(+1.70%)
Jan 07, 2004
5.257
5.280
5.231
5.263
9,090,786
-0.06(-1.19%)
Jan 06, 2004
5.221
5.334
5.213
5.326
13,680,289
+0.14(+2.79%)
Jan 05, 2004
5.154
5.205
5.118
5.181
13,082,908
+0.02(+0.35%)
Jan 02, 2004
5.161
5.215
5.138
5.163
4,083,367
+0.01(+0.12%)
Dec 31, 2003
5.161
5.195
5.110
5.158
6,021,454
-0.04(-0.84%)
Dec 30, 2003
5.211
5.275
5.185
5.201
7,350,565
+0.01(+0.19%)
Dec 29, 2003
5.205
5.296
5.177
5.191
8,661,780
-0.01(-0.27%)
Dec 26, 2003
5.223
5.247
5.181
5.205
1,958,756
+0.01(+0.11%)
Dec 24, 2003
5.185
5.223
5.142
5.199
3,961,622
+0.04(+0.77%)
Dec 23, 2003
5.282
5.286
5.150
5.159
11,509,047
-0.19(-3.63%)
Dec 22, 2003
5.286
5.354
5.215
5.354
9,476,689
+0.04(+0.71%)
Dec 19, 2003
5.382
5.382
5.261
5.316
15,992,937
-0.06(-1.18%)
Dec 18, 2003
5.102
5.396
5.088
5.380
23,494,234
+0.30(+5.94%)
Dec 17, 2003
4.900
5.096
4.900
5.078
11,801,940
+0.09(+1.83%)
Dec 16, 2003
4.874
5.015
4.870
4.987
9,858,308
+0.10(+1.95%)
Dec 15, 2003
5.050
5.058
4.872
4.892
10,376,543
-0.16(-3.14%)
Dec 12, 2003
4.898
5.078
4.890
5.050
17,186,692
+0.15(+3.12%)
Dec 11, 2003
4.959
4.975
4.882
4.898
9,535,671
-0.06(-1.24%)
Dec 10, 2003
4.800
4.959
4.800
4.959
9,776,136
+0.09(+1.83%)
Dec 09, 2003
4.888
4.890
4.816
4.870
6,344,595
-0.02(-0.37%)
Dec 08, 2003
4.844
4.888
4.830
4.888
7,337,962
+0.05(+0.98%)
Dec 05, 2003
4.681
4.798
4.654
4.840
9,595,914
+0.17(+3.61%)
Dec 04, 2003
4.622
4.725
4.606
4.672
12,355,211
+0.05(+0.99%)
Dec 03, 2003
4.662
4.693
4.626
4.626
4,694,108
-0.04(-0.93%)
Dec 02, 2003
4.634
4.677
4.626
4.670
5,493,641
+0.03(+0.64%)
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
.