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
Chemical Financial
(NQ:
CHFC
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 28, 2004
35.49
35.79
35.02
35.05
15,400
-0.31(-0.88%)
May 27, 2004
34.88
35.77
34.88
35.36
9,300
-0.18(-0.51%)
May 26, 2004
34.86
35.62
34.75
35.54
13,300
+0.27(+0.77%)
May 25, 2004
35.00
35.49
34.85
35.27
49,000
+0.25(+0.71%)
May 24, 2004
34.59
35.10
34.50
35.02
27,500
+0.02(+0.06%)
May 21, 2004
34.97
35.00
34.37
35.00
26,300
+0.53(+1.54%)
May 20, 2004
34.25
34.91
34.00
34.47
29,900
+0.10(+0.29%)
May 19, 2004
34.88
35.52
34.22
34.37
54,400
-0.27(-0.78%)
May 18, 2004
34.30
34.66
34.11
34.64
21,500
+0.68(+2.00%)
May 17, 2004
34.68
34.76
33.96
33.96
51,500
-0.47(-1.37%)
May 14, 2004
34.76
35.00
34.31
34.43
31,000
-0.11(-0.32%)
May 13, 2004
34.99
35.00
34.39
34.54
22,800
-0.33(-0.95%)
May 12, 2004
33.56
34.99
33.32
34.87
43,800
+0.62(+1.81%)
May 11, 2004
34.35
34.36
33.69
34.25
46,000
+0.65(+1.93%)
May 10, 2004
34.10
34.32
33.47
33.60
38,600
-0.58(-1.70%)
May 07, 2004
34.19
34.81
34.18
34.18
46,800
-0.46(-1.33%)
May 06, 2004
34.52
34.95
34.11
34.64
37,300
+0.02(+0.06%)
May 05, 2004
34.50
35.41
34.50
34.62
16,400
+0.05(+0.14%)
May 04, 2004
34.37
35.55
34.13
34.57
26,500
-0.22(-0.63%)
May 03, 2004
34.29
34.95
34.00
34.79
41,100
+0.54(+1.58%)
Apr 30, 2004
34.71
34.85
34.00
34.25
37,800
+0.00(+0.00%)
Apr 29, 2004
35.43
35.45
34.20
34.25
34,200
-0.50(-1.44%)
Apr 28, 2004
35.55
35.75
34.20
34.75
76,400
-0.98(-2.74%)
Apr 27, 2004
34.80
35.73
34.77
35.73
60,900
+0.96(+2.76%)
Apr 26, 2004
34.53
35.43
34.53
34.77
25,700
-0.22(-0.63%)
Apr 23, 2004
35.09
35.42
34.50
34.99
23,600
-0.40(-1.13%)
Apr 22, 2004
34.64
35.39
34.36
35.39
29,700
+0.76(+2.19%)
Apr 21, 2004
34.49
34.63
33.92
34.63
41,200
+0.47(+1.38%)
Apr 20, 2004
34.35
34.99
34.00
34.16
63,000
-0.42(-1.21%)
Apr 19, 2004
35.05
35.10
33.88
34.58
24,300
-0.04(-0.12%)
Apr 16, 2004
34.69
35.10
34.09
34.62
26,000
+0.17(+0.49%)
Apr 15, 2004
34.80
34.80
34.16
34.45
33,700
+0.04(+0.12%)
Apr 14, 2004
34.75
34.75
33.64
34.41
64,100
-0.07(-0.20%)
Apr 13, 2004
35.65
35.75
34.23
34.48
66,100
-1.23(-3.44%)
Apr 12, 2004
35.26
35.99
35.03
35.71
17,400
+0.46(+1.30%)
Apr 08, 2004
35.78
35.94
35.08
35.25
18,600
+0.12(+0.34%)
Apr 07, 2004
35.23
35.84
34.89
35.13
29,900
-0.29(-0.82%)
Apr 06, 2004
36.05
36.39
35.20
35.42
36,600
-0.57(-1.58%)
Apr 05, 2004
35.80
36.50
35.11
35.99
36,200
-0.51(-1.40%)
Apr 02, 2004
35.22
36.50
35.22
36.50
55,600
+0.53(+1.47%)
Apr 01, 2004
35.53
36.20
35.51
35.97
47,500
+0.16(+0.45%)
Mar 31, 2004
35.19
36.06
34.66
35.81
34,500
+0.66(+1.88%)
Mar 30, 2004
34.89
35.15
34.36
35.15
26,500
+0.25(+0.72%)
Mar 29, 2004
34.52
34.94
34.04
34.90
43,400
+0.65(+1.90%)
Mar 26, 2004
34.70
35.00
34.25
34.25
26,300
-0.50(-1.44%)
Mar 25, 2004
34.01
35.00
34.01
34.75
39,800
+0.75(+2.21%)
Mar 24, 2004
34.32
34.80
34.00
34.00
119,200
-0.12(-0.35%)
Mar 23, 2004
34.15
34.76
33.95
34.12
35,700
+0.29(+0.86%)
Mar 22, 2004
35.36
35.36
33.73
33.83
55,900
-0.62(-1.80%)
Mar 19, 2004
35.44
35.70
34.45
34.45
55,400
-0.30(-0.86%)
Mar 18, 2004
35.39
35.39
34.26
34.75
34,800
-0.60(-1.70%)
Mar 17, 2004
35.07
35.41
34.45
35.35
18,800
+1.12(+3.27%)
Mar 16, 2004
35.11
35.11
34.07
34.23
55,900
+0.09(+0.26%)
Mar 15, 2004
35.98
35.98
33.77
34.14
44,200
-1.84(-5.11%)
Mar 12, 2004
35.22
36.02
34.01
35.98
35,500
+2.07(+6.10%)
Mar 11, 2004
35.48
35.69
33.90
33.91
58,200
-0.99(-2.84%)
Mar 10, 2004
35.10
36.03
34.90
34.90
34,200
-0.48(-1.36%)
Mar 09, 2004
35.16
35.88
35.03
35.38
21,200
-0.09(-0.25%)
Mar 08, 2004
36.13
36.47
35.38
35.47
50,200
-0.45(-1.25%)
Mar 05, 2004
35.00
36.04
35.00
35.92
55,100
+0.02(+0.06%)
Mar 04, 2004
35.15
35.90
35.00
35.90
36,100
+1.24(+3.58%)
Mar 03, 2004
35.00
36.05
34.65
34.66
32,000
-0.73(-2.06%)
Mar 02, 2004
36.35
36.35
35.39
35.39
27,100
-0.60(-1.67%)
Mar 01, 2004
36.25
36.35
35.23
35.99
40,200
-0.09(-0.25%)
Feb 27, 2004
34.87
36.08
34.87
36.08
36,400
+0.15(+0.42%)
Feb 26, 2004
35.88
35.99
35.26
35.93
51,200
+0.00(+0.00%)
Feb 25, 2004
34.95
35.94
34.95
35.93
36,800
+0.48(+1.35%)
Feb 24, 2004
35.31
35.45
34.89
35.45
21,000
+0.63(+1.81%)
Feb 23, 2004
35.09
35.24
34.60
34.82
38,700
-0.03(-0.09%)
Feb 20, 2004
35.25
35.25
34.52
34.85
22,000
-0.01(-0.03%)
Feb 19, 2004
34.74
35.68
34.56
34.86
30,300
-0.25(-0.71%)
Feb 18, 2004
35.00
35.75
34.87
35.11
13,200
-0.46(-1.29%)
Feb 17, 2004
35.62
35.85
34.29
35.57
61,500
+1.12(+3.25%)
Feb 13, 2004
35.06
35.43
34.44
34.45
36,300
-0.61(-1.74%)
Feb 12, 2004
35.10
35.59
35.00
35.06
14,200
-0.73(-2.04%)
Feb 11, 2004
34.95
36.00
34.95
35.79
57,900
-0.21(-0.58%)
Feb 10, 2004
35.94
36.00
35.08
36.00
29,600
+0.37(+1.04%)
Feb 09, 2004
35.96
35.96
34.72
35.63
28,200
-0.37(-1.03%)
Feb 06, 2004
35.03
36.08
34.45
36.00
24,100
+1.13(+3.24%)
Feb 05, 2004
34.65
35.33
34.37
34.87
21,300
+0.53(+1.54%)
Feb 04, 2004
34.55
35.08
34.28
34.34
42,400
-0.23(-0.67%)
Feb 03, 2004
34.51
35.65
34.51
34.57
14,500
-0.76(-2.15%)
Feb 02, 2004
35.72
35.72
34.72
35.33
16,800
+0.63(+1.81%)
Jan 30, 2004
35.94
35.95
34.48
34.70
18,300
-0.88(-2.47%)
Jan 29, 2004
36.50
36.50
34.40
35.58
37,000
+0.93(+2.68%)
Jan 28, 2004
35.50
36.00
34.40
34.65
38,900
-0.47(-1.34%)
Jan 27, 2004
36.08
36.08
35.05
35.12
25,200
-0.96(-2.66%)
Jan 26, 2004
34.77
36.08
34.76
36.08
28,700
+0.65(+1.83%)
Jan 23, 2004
35.74
35.74
34.38
35.43
67,600
+0.60(+1.72%)
Jan 22, 2004
35.75
36.23
34.83
34.83
52,000
-0.93(-2.60%)
Jan 21, 2004
36.10
36.80
35.54
35.76
55,700
-0.82(-2.24%)
Jan 20, 2004
36.40
36.80
36.05
36.58
37,000
-0.49(-1.32%)
Jan 16, 2004
36.50
37.10
36.13
37.07
19,500
+0.67(+1.84%)
Jan 15, 2004
36.85
36.85
36.00
36.40
25,290
-0.30(-0.82%)
Jan 14, 2004
36.25
36.83
36.06
36.70
25,868
+0.42(+1.16%)
Jan 13, 2004
36.59
36.65
35.60
36.28
35,449
-0.42(-1.14%)
Jan 12, 2004
36.50
36.91
36.31
36.70
30,559
+0.50(+1.38%)
Jan 09, 2004
36.65
36.92
36.15
36.20
32,247
-0.71(-1.92%)
Jan 08, 2004
37.27
37.30
36.60
36.91
24,465
+0.08(+0.22%)
Jan 07, 2004
36.50
37.38
36.50
36.83
29,240
-0.17(-0.46%)
Jan 06, 2004
37.09
37.38
36.50
37.00
12,300
-0.37(-0.99%)
Jan 05, 2004
37.42
37.45
36.61
37.37
46,600
+0.32(+0.86%)
Jan 02, 2004
36.82
37.40
36.41
37.05
11,700
+0.66(+1.81%)
Dec 31, 2003
37.82
37.95
36.38
36.39
51,900
-1.52(-4.01%)
Dec 30, 2003
36.88
37.95
36.85
37.91
22,838
+0.03(+0.08%)
Dec 29, 2003
37.56
37.95
36.83
37.88
34,291
+0.39(+1.04%)
Dec 26, 2003
37.23
37.49
36.71
37.49
11,697
+0.64(+1.73%)
Dec 24, 2003
36.89
37.50
36.26
36.85
18,467
-0.51(-1.35%)
Dec 23, 2003
36.99
37.73
36.03
37.36
56,681
+0.47(+1.27%)
Dec 22, 2003
37.33
37.34
35.61
36.89
32,013
+0.29(+0.79%)
Dec 19, 2003
37.27
37.28
35.25
36.60
29,620
-0.13(-0.35%)
Dec 18, 2003
36.50
36.90
35.31
36.73
14,285
+1.12(+3.15%)
Dec 17, 2003
36.90
36.90
35.18
35.61
27,456
-0.96(-2.63%)
Dec 16, 2003
35.30
37.95
35.30
36.57
20,912
+0.83(+2.32%)
Dec 15, 2003
37.97
38.00
35.45
35.74
32,715
-2.00(-5.30%)
Dec 12, 2003
37.00
37.90
36.58
37.74
22,711
-0.13(-0.34%)
Dec 11, 2003
36.48
37.88
35.59
37.87
60,900
+2.72(+7.74%)
Dec 10, 2003
35.20
36.32
35.00
35.15
12,346
-0.85(-2.36%)
Dec 09, 2003
37.15
37.49
35.71
36.00
39,077
-1.28(-3.43%)
Dec 08, 2003
35.62
37.38
35.12
37.28
54,725
+2.27(+6.48%)
Dec 05, 2003
36.24
36.24
35.02
35.01
10,192
-0.92(-2.56%)
Dec 04, 2003
34.77
35.93
34.77
35.93
35,274
+1.05(+3.01%)
Dec 03, 2003
35.81
37.11
34.88
34.88
29,785
-1.36(-3.75%)
Dec 02, 2003
36.79
37.28
36.04
36.24
30,103
-0.36(-0.98%)
Dec 01, 2003
37.44
37.94
36.05
36.60
29,081
+0.56(+1.55%)
Nov 28, 2003
36.92
37.51
36.04
36.04
11,204
-1.06(-2.86%)
Nov 26, 2003
37.91
37.91
36.51
37.10
8,395
+0.06(+0.16%)
Nov 25, 2003
37.63
37.90
36.76
37.04
29,512
-0.60(-1.59%)
Nov 24, 2003
36.38
37.94
36.38
37.64
35,657
+1.42(+3.92%)
Nov 21, 2003
34.53
36.22
35.40
36.22
22,293
+1.69(+4.89%)
Nov 20, 2003
35.39
36.17
34.10
34.53
18,991
-0.46(-1.31%)
Nov 19, 2003
34.01
35.40
34.01
34.99
27,449
+0.63(+1.83%)
Nov 18, 2003
34.92
35.32
34.00
34.36
27,147
-0.74(-2.11%)
Nov 17, 2003
35.35
36.44
34.39
35.10
48,122
-0.41(-1.15%)
Nov 14, 2003
37.00
37.60
35.50
35.51
30,688
-1.63(-4.39%)
Nov 13, 2003
36.83
37.85
36.56
37.14
19,129
+0.24(+0.65%)
Nov 12, 2003
36.82
37.62
36.68
36.90
23,886
+0.08(+0.22%)
Nov 11, 2003
37.32
37.73
36.82
36.82
12,426
-0.22(-0.59%)
Nov 10, 2003
37.76
37.95
36.86
37.04
54,350
-0.51(-1.36%)
Nov 07, 2003
37.52
38.10
36.89
37.55
31,282
+0.05(+0.13%)
Nov 06, 2003
36.99
37.50
36.47
37.50
12,420
+0.51(+1.38%)
Nov 05, 2003
36.82
37.00
36.39
36.99
14,447
-0.01(-0.03%)
Nov 04, 2003
36.49
37.00
36.27
37.00
13,934
+0.88(+2.44%)
Nov 03, 2003
35.37
36.12
34.76
36.12
18,139
+1.37(+3.94%)
Oct 31, 2003
36.00
36.00
34.75
34.75
17,532
-1.26(-3.50%)
Oct 30, 2003
36.74
36.43
36.00
36.01
17,196
-0.73(-1.99%)
Oct 29, 2003
35.35
36.75
35.17
36.74
30,909
+1.02(+2.86%)
Oct 28, 2003
34.81
35.73
34.64
35.72
28,392
+0.71(+2.03%)
Oct 27, 2003
33.93
35.01
33.68
35.01
36,700
+1.14(+3.37%)
Oct 24, 2003
33.10
34.25
33.10
33.87
45,000
+0.77(+2.33%)
Oct 23, 2003
33.36
33.91
32.92
33.10
18,100
+0.21(+0.64%)
Oct 22, 2003
34.26
34.26
32.87
32.89
45,700
-2.19(-6.24%)
Oct 21, 2003
34.05
35.20
34.00
35.08
16,298
+1.08(+3.18%)
Oct 20, 2003
34.66
34.89
34.00
34.00
12,000
-0.50(-1.45%)
Oct 17, 2003
35.22
35.51
34.50
34.50
21,866
-0.53(-1.51%)
Oct 16, 2003
34.50
35.40
34.28
35.03
12,400
+0.23(+0.66%)
Oct 15, 2003
35.60
35.60
34.37
34.80
12,813
-0.70(-1.97%)
Oct 14, 2003
34.59
35.50
34.51
35.50
32,154
+0.64(+1.84%)
Oct 13, 2003
33.93
35.00
33.93
34.86
14,699
+0.70(+2.05%)
Oct 10, 2003
34.00
34.18
33.70
34.16
10,704
-0.18(-0.52%)
Oct 09, 2003
34.22
34.50
33.61
34.34
25,200
+0.34(+1.00%)
Oct 08, 2003
33.69
34.31
33.60
34.00
34,669
-0.15(-0.44%)
Oct 07, 2003
33.00
34.15
33.00
34.15
33,527
+0.41(+1.21%)
Oct 06, 2003
34.12
34.50
33.05
33.74
46,440
-0.71(-2.06%)
Oct 03, 2003
32.76
34.45
32.76
34.45
30,981
+1.11(+3.33%)
Oct 02, 2003
33.53
33.80
32.47
33.34
23,705
-0.54(-1.59%)
Oct 01, 2003
31.69
33.98
31.20
33.88
48,179
+2.93(+9.47%)
Sep 30, 2003
32.40
32.40
30.54
30.95
26,402
-1.21(-3.76%)
Sep 29, 2003
31.97
33.32
31.05
32.16
30,615
+0.66(+2.10%)
Sep 26, 2003
33.24
33.24
31.50
31.50
27,601
-1.68(-5.06%)
Sep 25, 2003
33.96
33.82
33.18
33.18
29,829
-0.78(-2.30%)
Sep 24, 2003
33.41
34.25
33.41
33.96
21,315
+0.31(+0.92%)
Sep 23, 2003
33.82
34.44
33.31
33.65
23,471
-0.27(-0.80%)
Sep 22, 2003
33.00
34.10
32.41
33.92
30,802
+0.31(+0.92%)
Sep 19, 2003
32.17
34.50
32.17
33.61
58,298
+0.63(+1.91%)
Sep 18, 2003
32.84
33.20
32.35
32.98
22,802
+0.40(+1.23%)
Sep 17, 2003
32.76
33.49
32.57
32.58
10,800
-0.33(-1.00%)
Sep 16, 2003
32.36
32.91
32.27
32.91
20,100
+0.80(+2.49%)
Sep 15, 2003
31.83
33.75
31.45
32.11
19,800
-1.19(-3.57%)
Sep 12, 2003
31.37
33.46
31.35
33.30
27,900
+1.29(+4.03%)
Sep 11, 2003
31.45
32.09
31.20
32.01
22,700
+0.51(+1.62%)
Sep 10, 2003
32.77
33.02
31.26
31.50
36,100
-1.67(-5.03%)
Sep 09, 2003
33.49
33.74
33.03
33.17
24,300
-0.28(-0.84%)
Sep 08, 2003
33.05
33.45
32.18
33.45
37,300
+0.70(+2.14%)
Sep 05, 2003
33.10
34.41
31.45
32.75
49,114
-1.28(-3.76%)
Sep 04, 2003
33.25
34.46
33.03
34.03
23,300
+0.15(+0.44%)
Sep 03, 2003
33.50
34.71
32.25
33.88
78,600
+0.03(+0.09%)
Sep 02, 2003
33.16
33.86
31.91
33.85
28,100
+0.74(+2.23%)
Aug 29, 2003
32.92
33.38
32.27
33.11
38,300
+0.09(+0.27%)
Aug 28, 2003
33.00
33.22
32.59
33.02
21,600
+0.02(+0.06%)
Aug 27, 2003
32.34
33.00
31.78
33.00
16,500
+0.75(+2.33%)
Aug 26, 2003
31.58
32.25
30.60
32.25
27,300
+0.89(+2.84%)
Aug 25, 2003
31.18
31.36
30.60
31.36
17,300
+0.28(+0.90%)
Aug 22, 2003
32.78
32.78
31.08
31.08
28,300
-1.54(-4.72%)
Aug 21, 2003
32.10
32.75
32.00
32.62
20,200
+0.67(+2.10%)
Aug 20, 2003
31.76
32.10
31.58
31.95
26,500
-0.15(-0.47%)
Aug 19, 2003
31.00
32.13
30.84
32.10
31,000
+1.12(+3.62%)
Aug 18, 2003
30.23
30.98
30.08
30.98
22,200
+0.88(+2.92%)
Aug 15, 2003
30.50
30.70
29.95
30.10
10,700
-0.40(-1.31%)
Aug 14, 2003
29.95
30.50
29.90
30.50
25,600
+0.51(+1.70%)
Aug 13, 2003
30.25
30.25
29.75
29.99
14,400
-0.06(-0.20%)
Aug 12, 2003
29.68
30.49
29.32
30.05
43,500
+0.56(+1.90%)
Aug 11, 2003
29.69
29.69
29.30
29.49
18,300
+0.19(+0.65%)
Aug 08, 2003
29.28
29.48
29.26
29.30
13,900
+0.04(+0.14%)
Aug 07, 2003
29.29
29.68
29.26
29.26
10,800
-0.03(-0.10%)
Aug 06, 2003
29.14
29.68
29.05
29.29
27,200
+0.17(+0.58%)
Aug 05, 2003
29.51
29.97
29.05
29.12
35,600
-0.49(-1.65%)
Aug 04, 2003
29.70
30.10
29.51
29.61
16,800
-0.24(-0.80%)
Aug 01, 2003
31.12
31.12
29.59
29.85
27,054
-1.34(-4.30%)
Jul 31, 2003
31.09
31.27
30.17
31.19
14,000
+0.09(+0.29%)
Jul 30, 2003
30.76
31.59
30.76
31.10
9,900
-0.28(-0.89%)
Jul 29, 2003
31.59
31.59
30.84
31.38
9,100
+0.23(+0.74%)
Jul 28, 2003
30.01
31.57
30.01
31.15
15,900
+0.34(+1.10%)
Jul 25, 2003
30.90
31.25
30.00
30.81
17,200
-0.35(-1.12%)
Jul 24, 2003
30.40
31.47
30.39
31.16
45,500
+0.88(+2.91%)
Jul 23, 2003
30.68
31.12
30.22
30.28
17,700
-0.51(-1.66%)
Jul 22, 2003
31.49
31.49
30.01
30.79
20,500
-0.31(-1.00%)
Jul 21, 2003
32.10
32.71
30.55
31.10
33,700
-1.57(-4.81%)
Jul 18, 2003
32.75
33.20
32.35
32.67
25,500
-0.06(-0.19%)
Jul 17, 2003
32.50
33.09
32.35
32.73
37,200
-0.15(-0.45%)
Jul 16, 2003
32.74
32.97
32.29
32.88
18,300
+0.06(+0.18%)
Jul 15, 2003
32.72
32.98
32.21
32.82
12,100
+0.37(+1.14%)
Jul 14, 2003
32.99
32.99
32.12
32.45
17,800
-0.06(-0.18%)
Jul 11, 2003
32.50
32.74
32.00
32.51
14,000
+0.39(+1.21%)
Jul 10, 2003
33.00
33.00
32.00
32.12
23,400
-0.49(-1.50%)
Jul 09, 2003
32.84
33.44
32.36
32.61
61,300
-0.26(-0.79%)
Jul 08, 2003
31.69
32.99
31.52
32.87
45,000
+1.52(+4.85%)
Jul 07, 2003
31.37
31.87
31.00
31.35
46,100
+0.60(+1.95%)
Jul 03, 2003
29.80
31.00
29.80
30.75
12,300
-0.10(-0.32%)
Jul 02, 2003
30.48
31.25
29.73
30.85
37,972
+0.66(+2.19%)
Jul 01, 2003
29.80
30.69
29.55
30.19
27,500
+0.64(+2.17%)
Jun 30, 2003
29.79
30.70
29.50
29.55
42,200
-0.46(-1.53%)
Jun 27, 2003
30.47
30.79
29.78
30.01
6,500
-0.46(-1.51%)
Jun 26, 2003
30.49
30.80
29.65
30.47
9,300
+0.84(+2.83%)
Jun 25, 2003
29.55
30.49
29.55
29.63
13,300
-0.36(-1.20%)
Jun 24, 2003
29.65
30.47
29.57
29.99
21,800
+0.43(+1.45%)
Jun 23, 2003
31.02
31.02
29.12
29.56
44,400
-1.46(-4.71%)
Jun 20, 2003
30.33
31.04
30.00
31.02
47,600
+0.84(+2.78%)
Jun 19, 2003
30.00
31.25
29.66
30.18
46,600
-0.39(-1.28%)
Jun 18, 2003
30.90
31.01
30.03
30.57
32,700
-0.31(-1.00%)
Jun 17, 2003
32.00
32.00
30.72
30.88
52,900
-0.76(-2.40%)
Jun 16, 2003
30.11
32.00
30.11
31.64
34,300
+1.48(+4.91%)
Jun 13, 2003
30.70
30.70
29.95
30.16
23,400
-0.33(-1.08%)
Jun 12, 2003
30.87
30.87
28.84
30.49
19,500
-0.09(-0.29%)
Jun 11, 2003
30.30
30.77
29.65
30.58
41,500
+0.08(+0.26%)
Jun 10, 2003
30.19
30.60
30.19
30.50
15,800
+0.31(+1.03%)
Jun 09, 2003
31.27
31.11
30.05
30.19
31,700
-1.08(-3.45%)
Jun 06, 2003
31.73
32.50
31.02
31.27
25,000
+0.26(+0.84%)
Jun 05, 2003
31.18
31.95
31.00
31.01
14,600
-0.87(-2.73%)
Jun 04, 2003
30.75
32.10
30.01
31.88
22,000
+0.47(+1.50%)
Jun 03, 2003
31.40
32.00
30.25
31.41
23,800
+0.94(+3.09%)
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
.