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
)
33.87
UNCHANGED
Streaming Delayed 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:
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 (%)
Mar 31, 2004
5.926
6.013
5.847
5.999
16,127,502
+0.07(+1.23%)
Mar 30, 2004
5.743
5.958
5.725
5.926
11,106,258
+0.16(+2.84%)
Mar 29, 2004
5.735
5.824
5.703
5.762
10,956,571
+0.05(+0.79%)
Mar 26, 2004
5.606
5.784
5.606
5.717
11,607,496
+0.14(+2.44%)
Mar 25, 2004
5.599
5.626
5.549
5.581
13,660,571
+0.00(+0.07%)
Mar 24, 2004
5.652
5.717
5.549
5.577
10,023,240
-0.12(-2.05%)
Mar 23, 2004
5.768
5.794
5.599
5.693
10,009,816
-0.05(-0.86%)
Mar 22, 2004
5.810
5.818
5.725
5.743
7,888,862
-0.08(-1.32%)
Mar 19, 2004
5.958
5.982
5.790
5.820
11,270,382
-0.17(-2.77%)
Mar 18, 2004
5.922
6.041
5.889
5.986
8,483,307
+0.02(+0.40%)
Mar 17, 2004
5.796
6.001
5.776
5.962
14,087,345
+0.26(+4.64%)
Mar 16, 2004
5.760
5.766
5.676
5.697
8,477,228
-0.06(-1.10%)
Mar 15, 2004
5.766
5.820
5.747
5.760
12,806,769
-0.00(-0.07%)
Mar 12, 2004
5.697
5.847
5.685
5.764
25,280,224
+0.19(+3.40%)
Mar 11, 2004
5.591
5.794
5.451
5.575
45,662,552
-0.34(-5.77%)
Mar 10, 2004
6.027
6.104
5.875
5.916
15,298,269
-0.14(-2.38%)
Mar 09, 2004
5.922
6.120
5.912
6.061
26,452,650
-0.18(-2.88%)
Mar 08, 2004
6.270
6.315
6.220
6.240
7,928,627
+0.02(+0.32%)
Mar 05, 2004
6.232
6.313
6.195
6.220
9,769,961
-0.01(-0.19%)
Mar 04, 2004
6.228
6.266
6.209
6.232
7,624,186
+0.01(+0.22%)
Mar 03, 2004
6.299
6.299
6.205
6.218
9,996,645
-0.08(-1.25%)
Mar 02, 2004
6.422
6.455
6.293
6.297
11,212,635
-0.12(-1.88%)
Mar 01, 2004
6.317
6.434
6.317
6.418
9,516,683
+0.11(+1.72%)
Feb 27, 2004
6.264
6.341
6.250
6.309
7,872,652
+0.05(+0.72%)
Feb 26, 2004
6.145
6.278
6.114
6.264
7,429,415
+0.12(+1.89%)
Feb 25, 2004
6.120
6.213
6.100
6.147
8,890,072
+0.02(+0.32%)
Feb 24, 2004
6.114
6.134
5.972
6.128
11,556,840
+0.00(+0.06%)
Feb 23, 2004
6.120
6.145
6.072
6.124
4,898,911
+0.02(+0.36%)
Feb 20, 2004
6.205
6.205
6.053
6.102
9,164,626
-0.05(-0.87%)
Feb 19, 2004
6.130
6.230
6.086
6.155
11,695,890
+0.05(+0.74%)
Feb 18, 2004
6.268
6.292
6.106
6.110
6,997,576
-0.17(-2.64%)
Feb 17, 2004
6.242
6.292
6.183
6.276
6,494,818
+0.03(+0.47%)
Feb 13, 2004
6.218
6.270
6.183
6.246
10,626,042
+0.00(+0.03%)
Feb 12, 2004
6.100
6.256
6.100
6.244
11,979,815
+0.12(+1.90%)
Feb 11, 2004
6.053
6.161
6.053
6.128
15,469,485
+0.13(+2.24%)
Feb 10, 2004
5.926
6.074
5.924
5.993
11,088,022
+0.07(+1.10%)
Feb 09, 2004
5.873
5.954
5.855
5.928
8,280,431
+0.08(+1.28%)
Feb 06, 2004
5.764
5.853
5.749
5.853
5,433,328
+0.05(+0.85%)
Feb 05, 2004
5.944
5.962
5.729
5.804
12,150,018
-0.14(-2.33%)
Feb 04, 2004
5.958
5.999
5.928
5.942
9,430,062
-0.02(-0.33%)
Feb 03, 2004
5.991
6.053
5.903
5.962
10,843,608
-0.06(-0.95%)
Feb 02, 2004
6.019
6.041
5.871
6.019
11,070,039
+0.07(+1.13%)
Jan 30, 2004
6.017
6.057
5.910
5.952
9,258,086
-0.02(-0.26%)
Jan 29, 2004
5.952
5.972
5.680
5.968
21,645,680
+0.16(+2.79%)
Jan 28, 2004
5.739
5.857
5.689
5.806
13,876,364
+0.06(+1.00%)
Jan 27, 2004
5.757
5.822
5.672
5.749
8,592,470
-0.03(-0.55%)
Jan 26, 2004
5.709
5.784
5.640
5.780
14,195,495
+0.07(+1.24%)
Jan 23, 2004
5.587
5.749
5.528
5.709
20,599,386
+0.14(+2.44%)
Jan 22, 2004
5.626
5.660
5.508
5.573
7,042,406
-0.05(-0.91%)
Jan 21, 2004
5.597
5.652
5.559
5.624
9,804,660
+0.02(+0.32%)
Jan 20, 2004
5.486
5.644
5.486
5.606
11,434,000
+0.18(+3.31%)
Jan 16, 2004
5.326
5.431
5.293
5.427
9,363,956
+0.13(+2.38%)
Jan 15, 2004
5.417
5.474
5.300
5.300
8,132,263
-0.11(-1.97%)
Jan 14, 2004
5.512
5.517
5.370
5.407
8,303,732
-0.12(-2.11%)
Jan 13, 2004
5.563
5.597
5.498
5.524
10,187,617
-0.01(-0.25%)
Jan 12, 2004
5.528
5.563
5.480
5.537
8,934,902
+0.01(+0.18%)
Jan 09, 2004
5.312
5.597
5.287
5.528
25,303,526
+0.20(+3.78%)
Jan 08, 2004
5.227
5.328
5.212
5.326
8,068,690
+0.09(+1.70%)
Jan 07, 2004
5.231
5.255
5.206
5.237
9,134,739
-0.06(-1.19%)
Jan 06, 2004
5.196
5.308
5.188
5.300
13,746,432
+0.14(+2.79%)
Jan 05, 2004
5.129
5.180
5.093
5.156
13,146,162
+0.02(+0.35%)
Jan 02, 2004
5.137
5.190
5.113
5.139
4,103,110
+0.01(+0.12%)
Dec 31, 2003
5.137
5.170
5.085
5.133
6,050,568
-0.04(-0.84%)
Dec 30, 2003
5.186
5.249
5.160
5.176
7,386,105
+0.01(+0.19%)
Dec 29, 2003
5.180
5.271
5.152
5.166
8,703,659
-0.01(-0.27%)
Dec 26, 2003
5.198
5.222
5.156
5.180
1,968,226
+0.01(+0.11%)
Dec 24, 2003
5.160
5.198
5.117
5.174
3,980,776
+0.04(+0.77%)
Dec 23, 2003
5.257
5.261
5.125
5.135
11,564,692
-0.19(-3.63%)
Dec 22, 2003
5.261
5.328
5.190
5.328
9,522,508
+0.04(+0.71%)
Dec 19, 2003
5.356
5.356
5.235
5.291
16,070,262
-0.06(-1.18%)
Dec 18, 2003
5.077
5.370
5.064
5.354
23,607,826
+0.30(+5.94%)
Dec 17, 2003
4.876
5.071
4.876
5.054
11,859,001
+0.09(+1.83%)
Dec 16, 2003
4.850
4.991
4.846
4.963
9,905,972
+0.09(+1.95%)
Dec 15, 2003
5.026
5.034
4.848
4.868
10,426,712
-0.16(-3.14%)
Dec 12, 2003
4.874
5.054
4.866
5.026
17,269,788
+0.15(+3.12%)
Dec 11, 2003
4.935
4.951
4.858
4.874
9,581,775
-0.06(-1.24%)
Dec 10, 2003
4.777
4.935
4.777
4.935
9,823,403
+0.09(+1.83%)
Dec 09, 2003
4.864
4.866
4.793
4.846
6,375,270
-0.02(-0.37%)
Dec 08, 2003
4.821
4.864
4.807
4.864
7,373,441
+0.05(+0.98%)
Dec 05, 2003
4.659
4.775
4.631
4.817
9,642,309
+0.17(+3.61%)
Dec 04, 2003
4.600
4.702
4.584
4.649
12,414,948
+0.05(+0.99%)
Dec 03, 2003
4.639
4.671
4.604
4.604
4,716,803
-0.04(-0.93%)
Dec 02, 2003
4.612
4.655
4.604
4.647
5,520,203
+0.03(+0.64%)
Dec 01, 2003
4.629
4.667
4.604
4.617
4,974,388
+0.01(+0.17%)
Nov 28, 2003
4.600
4.625
4.572
4.610
1,461,416
-0.01(-0.26%)
Nov 26, 2003
4.590
4.629
4.550
4.621
4,265,968
+0.03(+0.69%)
Nov 25, 2003
4.572
4.645
4.572
4.590
4,706,672
+0.00(+0.09%)
Nov 24, 2003
4.570
4.598
4.529
4.586
5,251,221
+0.02(+0.35%)
Nov 21, 2003
4.614
4.592
4.503
4.570
7,620,640
-0.04(-0.94%)
Nov 20, 2003
4.592
4.621
4.576
4.614
8,348,056
-0.01(-0.26%)
Nov 19, 2003
4.673
4.685
4.594
4.625
5,615,182
-0.05(-1.01%)
Nov 18, 2003
4.698
4.718
4.600
4.673
6,006,750
-0.01(-0.13%)
Nov 17, 2003
4.690
4.738
4.388
4.679
5,535,906
-0.10(-2.11%)
Nov 14, 2003
4.738
4.807
4.724
4.779
5,157,761
+0.01(+0.17%)
Nov 13, 2003
4.728
4.793
4.726
4.771
8,272,326
+0.05(+1.05%)
Nov 12, 2003
4.698
4.734
4.673
4.722
4,769,232
+0.02(+0.38%)
Nov 11, 2003
4.708
4.718
4.675
4.704
4,139,835
-0.01(-0.17%)
Nov 10, 2003
4.779
4.787
4.710
4.712
4,604,095
-0.07(-1.40%)
Nov 07, 2003
4.862
4.872
4.760
4.779
12,325,287
+0.02(+0.46%)
Nov 06, 2003
4.738
4.773
4.687
4.758
9,404,480
-0.05(-1.03%)
Nov 05, 2003
4.671
4.837
4.702
4.807
9,863,927
+0.09(+1.93%)
Nov 04, 2003
4.671
4.730
4.629
4.716
7,402,540
+0.03(+0.63%)
Nov 03, 2003
4.714
4.775
4.661
4.687
5,104,066
-0.03(-0.59%)
Oct 31, 2003
4.621
4.762
4.687
4.714
9,201,098
+0.09(+2.01%)
Oct 30, 2003
4.643
4.683
4.570
4.621
8,360,467
-0.02(-0.47%)
Oct 29, 2003
4.754
4.831
4.629
4.643
11,271,396
-0.11(-2.33%)
Oct 28, 2003
4.781
4.795
4.764
4.754
9,880,137
-0.05(-1.07%)
Oct 27, 2003
4.718
4.805
4.718
4.805
9,412,332
+0.07(+1.50%)
Oct 24, 2003
4.712
4.738
4.671
4.734
6,990,484
-0.01(-0.29%)
Oct 23, 2003
4.728
4.748
4.639
4.748
10,980,885
+0.02(+0.42%)
Oct 22, 2003
4.803
4.803
4.677
4.728
8,572,461
-0.08(-1.56%)
Oct 21, 2003
4.698
4.819
4.698
4.803
9,008,100
+0.08(+1.63%)
Oct 20, 2003
4.760
4.769
4.728
4.726
8,293,854
-0.03(-0.71%)
Oct 17, 2003
4.797
4.797
4.716
4.760
9,310,514
-0.04(-0.74%)
Oct 16, 2003
4.766
4.823
4.744
4.795
10,994,309
+0.05(+1.08%)
Oct 15, 2003
4.793
4.817
4.663
4.744
16,481,079
-0.07(-1.44%)
Oct 14, 2003
4.767
4.813
4.704
4.813
10,355,794
+0.01(+0.12%)
Oct 13, 2003
4.886
4.900
4.801
4.807
6,518,626
-0.08(-1.62%)
Oct 10, 2003
4.841
4.933
4.835
4.886
15,545,215
-0.00(-0.04%)
Oct 09, 2003
4.987
4.925
4.833
4.888
17,288,530
-0.10(-1.98%)
Oct 08, 2003
5.004
5.068
4.955
4.987
9,364,462
-0.06(-1.10%)
Oct 07, 2003
4.969
5.052
4.931
5.042
6,915,513
+0.07(+1.47%)
Oct 06, 2003
4.977
5.012
4.961
4.969
6,833,451
-0.04(-0.87%)
Oct 03, 2003
5.002
5.054
4.957
5.012
7,974,217
+0.03(+0.63%)
Oct 02, 2003
4.916
4.981
4.888
4.981
8,230,535
+0.06(+1.12%)
Oct 01, 2003
4.580
4.923
4.580
4.925
9,275,055
+0.14(+2.89%)
Sep 30, 2003
4.848
4.892
4.777
4.787
10,701,013
-0.06(-1.26%)
Sep 29, 2003
4.764
4.864
4.748
4.848
5,885,430
+0.10(+2.21%)
Sep 26, 2003
4.886
4.906
4.738
4.744
7,080,651
-0.14(-2.79%)
Sep 25, 2003
4.947
4.951
4.880
4.880
5,676,729
-0.06(-1.16%)
Sep 24, 2003
4.912
5.113
4.935
4.937
9,232,758
+0.03(+0.52%)
Sep 23, 2003
4.843
4.921
4.860
4.912
5,445,739
+0.07(+1.43%)
Sep 22, 2003
4.811
4.902
4.821
4.843
7,649,261
+0.03(+0.66%)
Sep 19, 2003
4.797
4.827
4.746
4.811
8,070,210
+0.02(+0.33%)
Sep 18, 2003
4.752
4.815
4.702
4.795
9,821,883
+0.03(+0.66%)
Sep 17, 2003
4.841
4.837
4.732
4.764
9,453,110
-0.08(-1.59%)
Sep 16, 2003
4.740
4.843
4.754
4.841
8,539,281
+0.10(+2.12%)
Sep 15, 2003
4.775
4.787
4.728
4.740
4,982,999
-0.05(-0.95%)
Sep 12, 2003
4.754
4.787
4.722
4.785
5,779,053
+0.06(+1.21%)
Sep 11, 2003
4.813
4.837
4.712
4.728
7,221,474
-0.08(-1.56%)
Sep 10, 2003
4.841
4.848
4.773
4.803
8,854,360
-0.04(-0.77%)
Sep 09, 2003
4.939
4.939
4.831
4.841
10,523,718
-0.10(-2.00%)
Sep 08, 2003
4.955
4.955
4.872
4.939
9,156,521
+0.10(+2.12%)
Sep 05, 2003
4.795
4.839
4.767
4.837
6,636,654
+0.04(+0.86%)
Sep 04, 2003
4.854
4.872
4.738
4.795
8,394,153
-0.06(-1.26%)
Sep 03, 2003
4.837
4.935
4.767
4.856
12,367,331
+0.02(+0.41%)
Sep 02, 2003
4.748
4.837
4.669
4.837
9,423,476
+0.06(+1.32%)
Aug 29, 2003
4.746
4.775
4.692
4.773
8,387,567
+0.03(+0.58%)
Aug 28, 2003
4.689
4.752
4.580
4.746
11,687,785
+0.18(+3.89%)
Aug 27, 2003
4.596
4.647
4.560
4.568
5,837,307
-0.03(-0.69%)
Aug 26, 2003
4.540
4.619
4.463
4.600
4,759,354
+0.03(+0.65%)
Aug 25, 2003
4.600
4.677
4.552
4.570
4,937,662
-0.03(-0.64%)
Aug 22, 2003
4.696
4.714
4.588
4.600
5,085,577
-0.10(-2.22%)
Aug 21, 2003
4.708
4.732
4.631
4.704
6,611,833
+0.02(+0.42%)
Aug 20, 2003
4.600
4.712
4.580
4.685
8,489,639
+0.08(+1.85%)
Aug 19, 2003
4.667
4.673
4.594
4.600
5,961,414
-0.03(-0.60%)
Aug 18, 2003
4.671
4.679
4.600
4.627
5,706,109
+0.01(+0.13%)
Aug 15, 2003
4.600
4.649
4.560
4.621
6,124,525
+0.05(+0.99%)
Aug 14, 2003
4.570
4.615
4.507
4.576
10,637,440
+0.02(+0.48%)
Aug 13, 2003
4.606
4.606
4.487
4.554
11,479,844
-0.05(-1.11%)
Aug 12, 2003
4.619
4.663
4.552
4.606
9,778,319
-0.01(-0.30%)
Aug 11, 2003
4.625
4.685
4.590
4.619
8,007,903
-0.01(-0.13%)
Aug 08, 2003
4.592
4.690
4.096
4.625
11,522,648
+0.03(+0.73%)
Aug 07, 2003
4.471
4.615
4.442
4.592
10,042,995
+0.15(+3.38%)
Aug 06, 2003
4.422
4.485
4.375
4.442
10,114,167
+0.07(+1.58%)
Aug 05, 2003
4.418
4.460
4.357
4.373
7,218,688
-0.03(-0.58%)
Aug 04, 2003
4.428
4.436
4.317
4.398
7,980,549
+0.01(+0.18%)
Aug 01, 2003
4.339
4.418
4.339
4.390
9,610,143
+0.01(+0.32%)
Jul 31, 2003
4.294
4.388
4.264
4.377
16,172,839
+0.21(+5.02%)
Jul 30, 2003
4.146
4.177
4.090
4.167
9,671,436
+0.03(+0.81%)
Jul 29, 2003
4.185
4.185
4.051
4.134
12,466,363
-0.05(-1.23%)
Jul 28, 2003
4.116
4.189
4.047
4.185
10,414,048
+0.02(+0.47%)
Jul 25, 2003
4.175
4.217
4.069
4.165
8,100,350
-0.01(-0.19%)
Jul 24, 2003
4.229
4.294
4.167
4.173
9,563,539
-0.06(-1.35%)
Jul 23, 2003
4.284
4.317
4.144
4.231
6,747,336
-0.03(-0.74%)
Jul 22, 2003
4.262
4.339
4.227
4.262
7,916,216
+0.00(+0.00%)
Jul 21, 2003
4.452
4.469
4.240
4.262
12,271,085
-0.14(-3.18%)
Jul 18, 2003
4.079
4.422
4.079
4.402
20,481,612
+0.21(+4.94%)
Jul 17, 2003
4.195
4.262
4.128
4.195
15,876,757
-0.05(-1.16%)
Jul 16, 2003
4.313
4.313
4.163
4.244
18,293,540
-0.07(-1.60%)
Jul 15, 2003
4.383
4.438
4.294
4.313
10,790,926
-0.08(-1.89%)
Jul 14, 2003
4.537
4.537
4.386
4.396
9,667,637
-0.07(-1.46%)
Jul 11, 2003
4.531
4.572
4.412
4.461
14,279,077
-0.03(-0.66%)
Jul 10, 2003
4.313
4.617
4.313
4.491
29,762,238
-0.14(-2.98%)
Jul 09, 2003
4.639
4.718
4.629
4.629
20,036,602
+0.12(+2.72%)
Jul 08, 2003
4.343
4.629
4.343
4.507
15,541,669
+0.12(+2.70%)
Jul 07, 2003
4.388
4.428
4.327
4.388
12,097,843
-0.03(-0.63%)
Jul 03, 2003
4.450
4.509
4.412
4.416
9,257,579
-0.07(-1.54%)
Jul 02, 2003
4.485
4.544
4.448
4.485
11,897,247
+0.00(+0.00%)
Jul 01, 2003
4.540
4.540
4.461
4.485
12,084,419
-0.06(-1.22%)
Jun 30, 2003
4.566
4.610
4.505
4.540
11,974,243
-0.02(-0.52%)
Jun 27, 2003
4.610
4.687
4.560
4.564
13,526,840
-0.06(-1.28%)
Jun 26, 2003
4.627
4.773
4.412
4.623
34,251,092
-0.00(-0.09%)
Jun 25, 2003
4.580
4.710
4.560
4.627
38,794,652
+0.12(+2.72%)
Jun 24, 2003
4.371
4.671
4.325
4.505
46,653,376
+0.05(+1.11%)
Jun 23, 2003
4.540
4.600
4.398
4.456
13,848,503
-0.12(-2.55%)
Jun 20, 2003
4.570
4.708
4.535
4.572
22,637,770
-0.25(-5.20%)
Jun 19, 2003
4.841
4.886
4.793
4.823
7,353,938
-0.04(-0.89%)
Jun 18, 2003
4.864
4.929
4.647
4.866
7,867,334
+0.00(+0.04%)
Jun 17, 2003
4.837
4.935
4.807
4.864
11,416,777
+0.02(+0.41%)
Jun 16, 2003
4.803
4.844
4.692
4.844
10,802,577
+0.05(+0.95%)
Jun 13, 2003
4.862
4.864
4.716
4.799
9,574,684
-0.06(-1.30%)
Jun 12, 2003
5.008
5.008
4.805
4.862
12,750,541
-0.05(-0.97%)
Jun 11, 2003
4.738
4.935
4.679
4.910
16,313,915
+0.20(+4.28%)
Jun 10, 2003
4.669
4.728
4.623
4.708
5,695,218
+0.04(+0.85%)
Jun 09, 2003
4.714
4.758
4.655
4.669
6,626,269
-0.08(-1.66%)
Jun 06, 2003
4.708
4.797
4.675
4.748
12,361,253
+0.07(+1.48%)
Jun 05, 2003
4.629
4.687
4.590
4.679
6,552,312
-0.01(-0.17%)
Jun 04, 2003
4.619
4.687
4.584
4.687
8,527,377
+0.10(+2.11%)
Jun 03, 2003
4.558
4.633
4.501
4.590
8,374,650
-0.04(-0.94%)
Jun 02, 2003
4.698
4.728
4.619
4.633
6,922,605
-0.08(-1.68%)
May 30, 2003
4.570
4.728
4.566
4.712
10,365,419
+0.14(+3.11%)
May 29, 2003
4.689
4.706
4.554
4.570
9,237,063
-0.08(-1.74%)
May 28, 2003
4.738
4.773
4.540
4.651
6,265,601
-0.09(-1.83%)
May 27, 2003
4.685
4.771
4.647
4.738
8,793,826
+0.06(+1.31%)
May 23, 2003
4.649
4.696
4.635
4.677
6,059,179
-0.02(-0.46%)
May 22, 2003
4.728
4.728
4.617
4.698
9,918,889
-0.03(-0.63%)
May 21, 2003
4.531
4.760
4.517
4.728
12,095,817
+0.17(+3.77%)
May 20, 2003
4.570
4.614
4.507
4.556
7,080,651
-0.03(-0.56%)
May 19, 2003
4.673
4.685
4.582
4.582
10,597,928
-0.11(-2.36%)
May 16, 2003
4.811
4.825
4.667
4.692
11,269,623
-0.12(-2.46%)
May 15, 2003
4.779
4.870
4.750
4.811
10,478,381
+0.03(+0.66%)
May 14, 2003
4.718
4.805
4.653
4.779
14,347,209
+0.06(+1.30%)
May 13, 2003
4.570
4.718
4.556
4.718
10,622,243
+0.13(+2.88%)
May 12, 2003
4.540
4.623
4.483
4.586
12,937,967
-0.09(-1.98%)
May 09, 2003
4.689
4.689
4.574
4.679
8,220,150
+0.04(+0.81%)
May 08, 2003
4.645
4.730
4.538
4.641
11,524,167
+0.03(+0.64%)
May 07, 2003
4.473
4.702
4.467
4.612
15,502,158
+0.14(+3.09%)
May 06, 2003
4.386
4.542
4.386
4.473
9,126,127
+0.10(+2.26%)
May 05, 2003
4.333
4.442
4.313
4.375
7,947,623
+0.04(+0.96%)
May 02, 2003
4.221
4.359
4.205
4.333
8,280,684
+0.14(+3.29%)
May 01, 2003
4.244
4.272
4.169
4.195
7,756,144
-0.03(-0.75%)
Apr 30, 2003
4.150
4.270
4.150
4.227
8,234,081
+0.08(+2.00%)
Apr 29, 2003
4.013
4.219
4.013
4.144
9,394,603
-0.06(-1.50%)
Apr 28, 2003
4.193
4.274
4.165
4.207
5,792,730
+0.02(+0.52%)
Apr 25, 2003
4.256
4.256
4.175
4.185
7,074,825
-0.03(-0.75%)
Apr 24, 2003
4.244
4.244
4.189
4.217
8,431,385
+0.04(+0.95%)
Apr 23, 2003
4.165
4.219
4.098
4.177
7,475,765
+0.03(+0.67%)
Apr 22, 2003
4.088
4.175
4.057
4.150
8,020,567
+0.05(+1.25%)
Apr 21, 2003
4.136
4.140
4.061
4.098
6,581,439
-0.04(-0.91%)
Apr 17, 2003
3.974
4.142
3.944
4.136
10,073,895
+0.13(+3.35%)
Apr 16, 2003
4.100
4.122
3.980
4.002
12,177,372
-0.10(-2.50%)
Apr 15, 2003
4.262
4.268
4.100
4.104
10,743,817
-0.17(-3.97%)
Apr 14, 2003
4.294
4.294
4.213
4.274
6,452,267
+0.01(+0.23%)
Apr 11, 2003
4.234
4.296
4.205
4.264
8,692,768
+0.03(+0.70%)
Apr 10, 2003
4.146
4.256
4.138
4.234
8,228,509
+0.12(+2.88%)
Apr 09, 2003
4.136
4.154
4.104
4.116
5,314,794
+0.01(+0.19%)
Apr 08, 2003
4.124
4.150
4.080
4.108
5,182,329
+0.00(+0.00%)
Apr 07, 2003
4.126
4.148
4.053
4.108
7,987,134
+0.06(+1.36%)
Apr 04, 2003
4.106
4.122
4.047
4.053
6,569,535
-0.01(-0.34%)
Apr 03, 2003
4.195
4.223
4.067
4.067
7,229,325
-0.14(-3.38%)
Apr 02, 2003
4.150
4.225
4.126
4.209
12,782,961
+0.06(+1.43%)
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
.