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
)
37.90
+0.42 (+1.12%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2006
15.35
15.75
15.35
15.51
17,120,862
+0.23(+1.52%)
Apr 27, 2006
15.38
15.59
14.98
15.27
22,842,684
-0.28(-1.81%)
Apr 26, 2006
15.68
16.05
15.53
15.56
21,463,700
-0.08(-0.53%)
Apr 25, 2006
16.12
16.13
15.44
15.64
25,801,752
-0.29(-1.84%)
Apr 24, 2006
16.53
16.53
15.93
15.93
26,533,832
-0.60(-3.64%)
Apr 21, 2006
16.35
16.54
16.14
16.53
27,437,278
+0.11(+0.64%)
Apr 20, 2006
16.57
16.66
16.17
16.43
30,786,958
+0.06(+0.38%)
Apr 19, 2006
16.02
16.46
15.90
16.37
17,753,904
+0.30(+1.84%)
Apr 18, 2006
15.67
16.12
15.71
16.07
20,860,144
+0.40(+2.58%)
Apr 17, 2006
15.57
15.69
15.43
15.67
11,502,110
+0.37(+2.39%)
Apr 13, 2006
15.22
15.31
14.92
15.30
12,427,985
+0.09(+0.56%)
Apr 12, 2006
15.32
15.43
15.05
15.22
9,426,579
-0.02(-0.14%)
Apr 11, 2006
15.79
15.87
15.14
15.24
17,527,350
-0.46(-2.94%)
Apr 10, 2006
15.65
15.76
15.53
15.70
12,511,903
+0.37(+2.41%)
Apr 07, 2006
15.58
15.61
15.25
15.33
13,699,865
-0.25(-1.59%)
Apr 06, 2006
15.48
15.66
15.29
15.58
21,081,406
+0.23(+1.53%)
Apr 05, 2006
15.07
15.35
14.91
15.34
17,485,516
+0.42(+2.85%)
Apr 04, 2006
14.56
14.92
14.36
14.92
15,310,190
+0.46(+3.20%)
Apr 03, 2006
14.64
14.90
14.43
14.46
15,151,426
-0.03(-0.21%)
Mar 31, 2006
14.60
14.64
14.36
14.49
11,745,045
-0.25(-1.72%)
Mar 30, 2006
14.78
14.88
14.58
14.74
13,407,284
+0.01(+0.05%)
Mar 29, 2006
14.51
14.73
14.41
14.73
15,234,084
+0.21(+1.48%)
Mar 28, 2006
14.33
14.67
14.25
14.52
16,986,290
+0.32(+2.22%)
Mar 27, 2006
14.09
14.30
13.94
14.20
10,963,319
+0.07(+0.48%)
Mar 24, 2006
13.97
14.24
13.97
14.14
11,969,080
+0.16(+1.14%)
Mar 23, 2006
13.80
14.06
13.71
13.98
14,310,982
+0.29(+2.10%)
Mar 22, 2006
13.64
13.92
13.57
13.69
14,223,032
+0.10(+0.72%)
Mar 21, 2006
13.57
13.86
13.42
13.59
15,658,968
+0.00(+0.03%)
Mar 20, 2006
13.95
14.16
13.59
13.59
15,091,952
-0.38(-2.70%)
Mar 17, 2006
14.16
14.16
13.85
13.97
13,786,051
-0.10(-0.72%)
Mar 16, 2006
13.75
14.12
13.67
14.07
17,278,366
+0.30(+2.18%)
Mar 15, 2006
13.71
13.82
13.55
13.77
13,682,224
-0.03(-0.24%)
Mar 14, 2006
13.64
13.85
13.38
13.80
15,198,551
+0.18(+1.34%)
Mar 13, 2006
13.41
13.63
13.13
13.62
16,256,477
+0.33(+2.45%)
Mar 10, 2006
13.11
13.49
12.93
13.29
18,543,442
+0.19(+1.44%)
Mar 09, 2006
13.41
13.54
13.08
13.10
20,425,432
-0.17(-1.31%)
Mar 08, 2006
13.04
13.33
12.88
13.28
22,547,332
+0.11(+0.80%)
Mar 07, 2006
13.52
13.57
13.00
13.17
19,431,264
-0.47(-3.46%)
Mar 06, 2006
14.07
14.08
13.64
13.65
13,405,772
-0.47(-3.34%)
Mar 03, 2006
14.11
14.33
14.03
14.12
12,234,947
-0.11(-0.74%)
Mar 02, 2006
13.84
14.42
13.82
14.22
24,488,290
+0.46(+3.34%)
Mar 01, 2006
13.56
13.78
13.52
13.76
13,891,894
+0.27(+2.01%)
Feb 28, 2006
13.69
13.78
13.40
13.49
18,586,788
-0.20(-1.45%)
Feb 27, 2006
14.13
14.13
13.65
13.69
16,347,956
-0.44(-3.12%)
Feb 24, 2006
14.25
14.31
14.10
14.13
12,339,278
+0.12(+0.82%)
Feb 23, 2006
13.93
14.10
13.74
14.02
22,870,152
-0.03(-0.18%)
Feb 22, 2006
14.19
14.27
13.96
14.04
17,159,166
-0.28(-1.94%)
Feb 21, 2006
14.17
14.37
14.01
14.32
23,677,584
+0.41(+2.95%)
Feb 17, 2006
14.29
14.46
13.86
13.91
26,757,112
-0.23(-1.60%)
Feb 16, 2006
13.76
14.21
13.75
14.13
33,231,678
+0.52(+3.83%)
Feb 15, 2006
14.08
14.13
13.43
13.61
28,754,520
-0.40(-2.83%)
Feb 14, 2006
14.03
14.25
13.92
14.01
26,716,034
-0.35(-2.41%)
Feb 13, 2006
14.54
14.68
14.21
14.35
17,734,248
-0.19(-1.30%)
Feb 10, 2006
14.44
14.58
14.03
14.54
27,398,218
+0.16(+1.14%)
Feb 09, 2006
15.01
15.01
14.33
14.38
24,542,220
-0.41(-2.79%)
Feb 08, 2006
14.67
14.87
14.10
14.79
28,359,876
+0.31(+2.15%)
Feb 07, 2006
15.18
15.18
14.44
14.48
25,828,464
-0.89(-5.77%)
Feb 06, 2006
15.63
15.76
15.21
15.37
20,810,498
+0.01(+0.06%)
Feb 03, 2006
15.48
15.64
15.15
15.36
21,506,290
-0.06(-0.41%)
Feb 02, 2006
15.56
15.77
15.11
15.42
26,184,802
-0.24(-1.56%)
Feb 01, 2006
15.93
16.21
15.56
15.66
27,301,194
-0.13(-0.84%)
Jan 31, 2006
16.01
16.01
15.68
15.80
22,650,906
-0.25(-1.53%)
Jan 30, 2006
16.05
16.35
15.99
16.04
27,636,364
+0.38(+2.45%)
Jan 27, 2006
14.91
16.07
15.26
15.66
47,290,904
+0.75(+5.03%)
Jan 26, 2006
14.73
14.93
14.29
14.91
28,898,164
+0.18(+1.23%)
Jan 25, 2006
15.12
15.13
14.45
14.73
25,141,494
-0.34(-2.25%)
Jan 24, 2006
15.28
15.28
14.92
15.07
25,994,790
-0.21(-1.38%)
Jan 23, 2006
14.98
15.35
14.77
15.28
26,765,932
+0.30(+2.00%)
Jan 20, 2006
14.48
15.06
14.48
14.98
41,811,768
+0.74(+5.23%)
Jan 19, 2006
13.97
14.29
13.86
14.24
21,369,954
+0.47(+3.39%)
Jan 18, 2006
13.89
14.01
13.60
13.77
14,338,451
-0.12(-0.86%)
Jan 17, 2006
13.98
14.02
13.85
13.89
13,452,646
+0.09(+0.65%)
Jan 13, 2006
13.59
13.90
13.58
13.80
14,608,602
+0.12(+0.84%)
Jan 12, 2006
13.96
14.18
13.64
13.68
22,959,112
-0.22(-1.60%)
Jan 11, 2006
13.50
14.09
13.45
13.91
24,209,318
+0.30(+2.17%)
Jan 10, 2006
13.13
13.63
13.12
13.61
16,841,638
+0.39(+2.94%)
Jan 09, 2006
13.11
13.26
12.94
13.22
13,336,470
+0.12(+0.89%)
Jan 06, 2006
12.99
13.17
12.90
13.10
14,416,321
+0.29(+2.26%)
Jan 05, 2006
13.06
13.12
12.70
12.82
16,615,083
-0.30(-2.31%)
Jan 04, 2006
12.89
13.22
12.75
13.12
16,301,587
+0.15(+1.19%)
Jan 03, 2006
12.53
12.97
12.44
12.96
16,165,755
+0.67(+5.46%)
Dec 30, 2005
12.08
12.42
12.03
12.29
9,863,056
+0.10(+0.85%)
Dec 29, 2005
12.26
12.44
12.17
12.19
9,169,784
-0.20(-1.60%)
Dec 28, 2005
12.26
12.47
12.16
12.39
13,329,414
+0.17(+1.43%)
Dec 27, 2005
12.50
12.51
12.12
12.21
12,770,210
-0.45(-3.59%)
Dec 23, 2005
12.73
12.74
12.43
12.67
7,545,346
-0.06(-0.50%)
Dec 22, 2005
12.80
12.88
12.71
12.73
9,779,893
-0.03(-0.23%)
Dec 21, 2005
12.62
12.83
12.61
12.76
9,404,151
+0.16(+1.31%)
Dec 20, 2005
12.49
12.79
12.34
12.60
12,067,110
+0.17(+1.41%)
Dec 19, 2005
12.69
12.74
12.36
12.42
13,702,637
-0.22(-1.74%)
Dec 16, 2005
13.08
13.14
12.63
12.64
19,046,196
-0.43(-3.31%)
Dec 15, 2005
13.20
13.25
12.97
13.07
13,164,854
-0.13(-0.96%)
Dec 14, 2005
13.09
13.24
12.96
13.20
17,469,892
+0.12(+0.91%)
Dec 13, 2005
13.31
13.54
13.07
13.08
15,911,983
-0.20(-1.52%)
Dec 12, 2005
13.23
13.33
13.07
13.29
9,377,942
+0.17(+1.27%)
Dec 09, 2005
13.14
13.19
12.98
13.12
11,122,588
-0.12(-0.88%)
Dec 08, 2005
12.84
13.24
12.80
13.24
15,136,557
+0.38(+2.98%)
Dec 07, 2005
12.95
13.08
12.73
12.85
13,798,147
-0.02(-0.15%)
Dec 06, 2005
12.83
13.07
12.78
12.87
14,109,628
-0.06(-0.49%)
Dec 05, 2005
13.19
13.23
12.89
12.94
15,798,580
-0.12(-0.96%)
Dec 02, 2005
12.92
13.07
12.82
13.06
12,066,858
+0.11(+0.81%)
Dec 01, 2005
12.75
12.96
12.66
12.96
11,377,619
+0.33(+2.59%)
Nov 30, 2005
12.51
12.78
12.33
12.63
15,093,968
+0.25(+1.99%)
Nov 29, 2005
12.52
12.69
12.34
12.38
16,158,194
-0.13(-1.05%)
Nov 28, 2005
12.73
12.75
12.50
12.51
19,334,744
-0.39(-3.00%)
Nov 25, 2005
12.90
13.09
12.85
12.90
4,402,313
-0.11(-0.81%)
Nov 23, 2005
12.87
13.09
12.71
13.01
16,386,261
+0.05(+0.38%)
Nov 22, 2005
12.61
13.00
12.61
12.96
24,188,654
+0.49(+3.95%)
Nov 21, 2005
12.29
12.50
12.21
12.46
15,533,973
+0.29(+2.36%)
Nov 18, 2005
12.06
12.18
11.91
12.18
16,532,929
+0.13(+1.09%)
Nov 17, 2005
11.88
12.06
11.83
12.05
24,195,710
+0.24(+2.05%)
Nov 16, 2005
11.36
11.80
11.28
11.80
20,188,544
+0.44(+3.86%)
Nov 15, 2005
11.35
11.74
11.29
11.36
21,944,278
+0.00(+0.04%)
Nov 14, 2005
11.25
11.40
11.18
11.36
14,467,478
+0.24(+2.14%)
Nov 11, 2005
11.06
11.24
11.01
11.12
14,929,156
+0.01(+0.11%)
Nov 10, 2005
11.54
11.54
11.09
11.11
23,353,502
-0.48(-4.11%)
Nov 09, 2005
11.74
11.94
11.55
11.59
19,656,054
-0.12(-1.03%)
Nov 08, 2005
11.81
11.82
11.51
11.71
22,492,646
-0.03(-0.24%)
Nov 07, 2005
12.12
12.14
11.74
11.74
23,062,686
-0.39(-3.21%)
Nov 04, 2005
12.83
12.83
12.08
12.12
27,602,596
-0.71(-5.52%)
Nov 03, 2005
12.65
13.03
12.60
12.83
25,144,014
+0.34(+2.75%)
Nov 02, 2005
11.86
12.56
11.85
12.49
22,254,500
+0.58(+4.85%)
Nov 01, 2005
11.67
11.95
11.61
11.91
16,778,888
+0.19(+1.59%)
Oct 31, 2005
11.43
11.83
11.41
11.73
20,019,952
+0.29(+2.55%)
Oct 28, 2005
11.01
11.44
10.92
11.43
23,372,908
+0.50(+4.59%)
Oct 27, 2005
11.66
11.66
10.85
10.93
32,656,094
-0.61(-5.25%)
Oct 26, 2005
11.71
12.15
11.47
11.54
25,077,736
-0.25(-2.10%)
Oct 25, 2005
11.83
12.05
11.44
11.79
48,216,024
-0.34(-2.77%)
Oct 24, 2005
11.44
12.13
11.38
12.12
19,714,268
+0.60(+5.24%)
Oct 21, 2005
11.27
11.69
11.26
11.52
18,708,758
+0.09(+0.75%)
Oct 20, 2005
11.77
11.88
11.22
11.43
21,820,544
-0.37(-3.14%)
Oct 19, 2005
11.52
11.86
11.21
11.80
26,846,070
+0.20(+1.69%)
Oct 18, 2005
11.90
12.16
11.60
11.61
14,824,321
-0.56(-4.57%)
Oct 17, 2005
12.28
12.38
12.13
12.16
13,435,509
+0.01(+0.05%)
Oct 14, 2005
11.72
12.19
11.55
12.16
20,028,772
+0.36(+3.01%)
Oct 13, 2005
12.03
12.08
11.45
11.80
26,177,494
-0.33(-2.73%)
Oct 12, 2005
12.25
12.36
11.99
12.13
12,598,593
-0.12(-1.02%)
Oct 11, 2005
12.21
12.42
12.21
12.26
10,540,451
+0.17(+1.40%)
Oct 10, 2005
12.39
12.40
11.96
12.09
15,699,793
-0.35(-2.84%)
Oct 07, 2005
12.24
12.46
12.07
12.44
18,204,996
+0.38(+3.19%)
Oct 06, 2005
12.23
12.40
11.88
12.06
39,625,100
-0.29(-2.36%)
Oct 05, 2005
13.08
13.12
12.35
12.35
27,512,124
-0.73(-5.60%)
Oct 04, 2005
13.35
13.74
13.08
13.08
11,802,503
-0.59(-4.34%)
Oct 03, 2005
13.67
13.76
13.55
13.67
9,849,447
+0.08(+0.58%)
Sep 30, 2005
13.77
13.82
13.58
13.59
13,402,496
-0.17(-1.27%)
Sep 29, 2005
13.76
13.84
13.62
13.77
18,940,606
+0.01(+0.06%)
Sep 28, 2005
13.52
13.79
13.47
13.76
16,352,744
+0.25(+1.84%)
Sep 27, 2005
13.24
13.56
13.15
13.51
16,774,856
+0.18(+1.37%)
Sep 26, 2005
12.90
13.33
12.84
13.33
16,768,304
+0.43(+3.35%)
Sep 23, 2005
12.90
13.02
12.76
12.90
14,837,929
-0.04(-0.29%)
Sep 22, 2005
12.94
13.33
12.74
12.94
15,639,312
-0.21(-1.59%)
Sep 21, 2005
13.31
13.31
12.98
13.14
18,822,918
+0.06(+0.49%)
Sep 20, 2005
13.16
13.28
13.03
13.08
12,663,107
-0.16(-1.20%)
Sep 19, 2005
13.06
13.38
13.05
13.24
18,580,236
+0.34(+2.66%)
Sep 16, 2005
12.80
12.93
12.69
12.90
17,466,112
+0.13(+1.06%)
Sep 15, 2005
12.66
12.78
12.55
12.76
12,698,892
+0.19(+1.53%)
Sep 14, 2005
12.51
12.79
12.48
12.57
15,603,779
+0.13(+1.04%)
Sep 13, 2005
12.65
12.80
12.42
12.44
17,961,558
-0.18(-1.42%)
Sep 12, 2005
13.02
13.03
12.61
12.62
18,805,278
-0.50(-3.78%)
Sep 09, 2005
12.89
13.12
12.84
13.11
14,697,309
+0.32(+2.53%)
Sep 08, 2005
12.80
12.91
12.72
12.79
13,089,503
+0.05(+0.42%)
Sep 07, 2005
12.86
12.93
12.65
12.74
15,628,475
-0.12(-0.96%)
Sep 06, 2005
12.46
12.87
12.40
12.86
21,611,126
+0.50(+4.03%)
Sep 02, 2005
12.50
12.53
12.33
12.36
13,200,891
-0.17(-1.35%)
Sep 01, 2005
12.39
12.59
12.31
12.53
23,395,336
+0.23(+1.87%)
Aug 31, 2005
11.90
12.30
11.89
12.30
27,420,142
+0.43(+3.61%)
Aug 30, 2005
11.54
11.89
11.54
11.87
19,087,526
+0.40(+3.53%)
Aug 29, 2005
11.36
11.85
11.39
11.47
16,849,702
+0.11(+0.94%)
Aug 26, 2005
11.44
11.55
11.36
11.36
9,842,139
-0.08(-0.71%)
Aug 25, 2005
11.62
11.62
11.41
11.44
10,152,612
-0.18(-1.52%)
Aug 24, 2005
11.36
11.68
11.31
11.62
21,365,922
+0.31(+2.75%)
Aug 23, 2005
11.36
11.37
11.16
11.31
11,675,743
+0.00(+0.03%)
Aug 22, 2005
11.33
11.37
11.13
11.30
12,113,228
+0.10(+0.89%)
Aug 19, 2005
11.15
11.23
11.08
11.20
8,756,744
+0.20(+1.86%)
Aug 18, 2005
11.02
11.15
10.90
11.00
13,722,797
-0.07(-0.64%)
Aug 17, 2005
11.32
11.48
11.02
11.07
16,541,497
-0.25(-2.21%)
Aug 16, 2005
11.56
11.68
11.29
11.32
10,836,811
-0.24(-2.04%)
Aug 15, 2005
11.67
11.70
11.53
11.56
9,076,542
-0.11(-0.97%)
Aug 12, 2005
11.89
11.94
11.67
11.67
12,308,029
-0.20(-1.67%)
Aug 11, 2005
11.74
11.89
11.70
11.87
13,476,334
+0.15(+1.27%)
Aug 10, 2005
11.64
11.83
11.56
11.72
13,313,790
+0.14(+1.23%)
Aug 09, 2005
11.65
11.65
11.49
11.58
10,866,296
-0.05(-0.44%)
Aug 08, 2005
11.76
11.84
11.61
11.63
16,079,064
+0.04(+0.33%)
Aug 05, 2005
11.86
11.86
11.50
11.59
14,797,860
-0.15(-1.30%)
Aug 04, 2005
11.65
11.90
11.63
11.74
13,783,531
+0.09(+0.77%)
Aug 03, 2005
11.71
11.78
11.62
11.65
19,757,864
+0.02(+0.17%)
Aug 02, 2005
11.32
11.64
11.31
11.63
17,947,446
+0.38(+3.37%)
Aug 01, 2005
11.20
11.32
11.15
11.26
10,277,860
+0.13(+1.21%)
Jul 29, 2005
11.16
11.21
11.06
11.12
14,285,025
-0.04(-0.37%)
Jul 28, 2005
11.23
11.27
11.06
11.16
13,271,453
-0.02(-0.16%)
Jul 27, 2005
11.11
11.23
11.03
11.18
16,553,594
+0.11(+1.02%)
Jul 26, 2005
11.04
11.11
10.92
11.07
26,570,122
+0.18(+1.68%)
Jul 25, 2005
10.65
11.09
10.64
10.88
42,331,908
+0.31(+2.95%)
Jul 22, 2005
10.11
10.68
10.02
10.57
51,091,172
+0.91(+9.42%)
Jul 21, 2005
9.732
9.821
9.557
9.662
11,058,074
-0.03(-0.35%)
Jul 20, 2005
9.752
9.779
9.613
9.696
13,132,093
-0.07(-0.75%)
Jul 19, 2005
9.393
9.770
9.295
9.770
15,214,932
+0.56(+6.07%)
Jul 18, 2005
9.208
9.321
9.079
9.210
11,520,759
-0.05(-0.56%)
Jul 15, 2005
9.403
9.428
9.240
9.262
13,271,957
-0.08(-0.83%)
Jul 14, 2005
9.613
9.672
9.224
9.339
16,522,345
-0.27(-2.81%)
Jul 13, 2005
9.772
9.779
9.593
9.609
10,035,177
-0.12(-1.20%)
Jul 12, 2005
9.722
9.821
9.591
9.726
9,398,355
+0.04(+0.41%)
Jul 11, 2005
9.597
9.720
9.444
9.686
9,579,800
+0.09(+0.95%)
Jul 08, 2005
9.764
9.807
9.571
9.595
8,747,672
-0.13(-1.31%)
Jul 07, 2005
9.643
9.724
9.524
9.722
12,280,056
+0.06(+0.60%)
Jul 06, 2005
9.912
9.920
9.643
9.664
11,637,186
-0.18(-1.87%)
Jul 05, 2005
9.569
9.869
9.559
9.849
10,719,124
+0.31(+3.20%)
Jul 01, 2005
9.573
9.587
9.480
9.543
6,645,428
+0.06(+0.59%)
Jun 30, 2005
9.444
9.682
9.422
9.488
15,662,748
-0.02(-0.23%)
Jun 29, 2005
9.516
9.652
9.446
9.510
10,489,546
+0.01(+0.10%)
Jun 28, 2005
9.688
9.688
9.474
9.500
11,826,192
-0.22(-2.29%)
Jun 27, 2005
9.656
9.799
9.623
9.722
14,226,560
+0.17(+1.83%)
Jun 24, 2005
9.619
9.680
9.547
9.547
18,170,976
-0.01(-0.10%)
Jun 23, 2005
9.474
9.668
9.426
9.557
19,666,638
+0.15(+1.62%)
Jun 22, 2005
9.214
9.430
9.206
9.405
16,396,089
+0.25(+2.69%)
Jun 21, 2005
9.188
9.188
9.045
9.158
12,194,374
-0.03(-0.32%)
Jun 20, 2005
9.208
9.297
9.107
9.188
7,530,477
-0.02(-0.17%)
Jun 17, 2005
9.168
9.226
9.075
9.204
13,962,204
+0.10(+1.05%)
Jun 16, 2005
9.014
9.111
8.998
9.109
7,727,043
+0.12(+1.35%)
Jun 15, 2005
9.018
9.047
8.914
8.988
7,220,005
+0.02(+0.22%)
Jun 14, 2005
8.899
9.043
8.899
8.968
10,717,108
+0.08(+0.85%)
Jun 13, 2005
8.809
8.946
8.760
8.893
6,108,905
+0.00(+0.04%)
Jun 10, 2005
8.851
8.972
8.793
8.889
9,564,427
+0.04(+0.43%)
Jun 09, 2005
8.569
8.875
8.561
8.851
11,670,703
+0.28(+3.29%)
Jun 08, 2005
8.575
8.789
8.496
8.569
10,913,422
-0.01(-0.07%)
Jun 07, 2005
8.702
8.799
8.569
8.575
9,451,780
-0.13(-1.46%)
Jun 06, 2005
8.660
8.712
8.535
8.702
9,997,124
+0.09(+1.04%)
Jun 03, 2005
8.559
8.706
8.559
8.613
7,190,520
+0.07(+0.86%)
Jun 02, 2005
8.587
8.649
8.333
8.539
6,851,822
-0.05(-0.53%)
Jun 01, 2005
8.516
8.698
8.512
8.585
8,014,583
+0.11(+1.24%)
May 31, 2005
8.559
8.559
8.393
8.480
6,966,485
-0.09(-1.06%)
May 27, 2005
8.504
8.591
8.480
8.571
5,912,844
+0.11(+1.27%)
May 26, 2005
8.573
8.575
8.405
8.464
6,293,122
-0.01(-0.09%)
May 25, 2005
8.395
8.535
8.293
8.472
8,565,471
+0.08(+0.95%)
May 24, 2005
8.339
8.418
8.313
8.393
6,933,220
+0.07(+0.79%)
May 23, 2005
8.301
8.401
8.293
8.327
12,225,119
+0.05(+0.58%)
May 20, 2005
8.236
8.333
8.218
8.280
10,115,567
+0.09(+1.04%)
May 19, 2005
8.095
8.305
8.069
8.194
10,929,802
+0.10(+1.28%)
May 18, 2005
8.282
8.397
8.045
8.091
16,795,268
-0.14(-1.76%)
May 17, 2005
8.075
8.238
8.073
8.236
11,829,468
+0.16(+1.99%)
May 16, 2005
8.115
8.153
7.867
8.075
18,257,918
-0.04(-0.49%)
May 13, 2005
8.143
8.214
7.958
8.115
20,935,494
+0.05(+0.59%)
May 12, 2005
8.452
8.565
8.063
8.067
21,194,558
-0.39(-4.58%)
May 11, 2005
8.367
8.470
8.327
8.454
8,041,044
+0.09(+1.04%)
May 10, 2005
8.561
8.595
8.337
8.367
9,170,792
-0.19(-2.27%)
May 09, 2005
8.438
8.587
8.420
8.561
7,633,800
+0.13(+1.55%)
May 06, 2005
8.508
8.631
8.412
8.430
7,569,287
-0.02(-0.19%)
May 05, 2005
8.399
8.565
8.383
8.446
10,119,599
+0.07(+0.88%)
May 04, 2005
8.339
8.516
8.283
8.373
11,894,989
+0.05(+0.64%)
May 03, 2005
8.480
8.480
8.313
8.319
14,488,899
-0.17(-1.99%)
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
.