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
)
36.11
+0.13 (+0.36%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2004
5.920
6.012
5.893
6.004
9,246,142
+0.08(+1.27%)
Jun 29, 2004
5.903
6.049
5.903
5.928
12,940,315
-0.12(-2.00%)
Jun 28, 2004
6.133
6.147
5.990
6.049
8,819,998
-0.11(-1.80%)
Jun 25, 2004
6.055
6.218
6.051
6.161
10,644,026
+0.11(+1.77%)
Jun 24, 2004
6.077
6.101
6.018
6.053
6,983,622
-0.02(-0.36%)
Jun 23, 2004
5.962
6.089
5.952
6.075
7,952,589
+0.11(+1.90%)
Jun 22, 2004
5.903
5.962
5.893
5.962
6,093,533
+0.05(+0.81%)
Jun 21, 2004
5.944
5.976
5.877
5.915
6,921,124
-0.04(-0.73%)
Jun 18, 2004
6.012
6.030
5.873
5.958
10,886,709
-0.03(-0.56%)
Jun 17, 2004
6.002
6.022
5.932
5.992
9,154,664
-0.03(-0.49%)
Jun 16, 2004
5.889
6.042
5.877
6.022
13,227,603
+0.19(+3.30%)
Jun 15, 2004
5.813
5.889
5.793
5.829
7,531,737
+0.05(+0.86%)
Jun 14, 2004
5.734
5.803
5.724
5.780
7,476,800
-0.01(-0.21%)
Jun 10, 2004
5.793
5.895
5.754
5.792
12,585,237
+0.05(+0.83%)
Jun 09, 2004
5.807
5.807
5.718
5.744
8,712,139
-0.06(-1.09%)
Jun 08, 2004
5.863
5.915
5.744
5.807
9,034,456
-0.03(-0.44%)
Jun 07, 2004
5.730
5.871
5.712
5.833
12,360,951
+0.11(+1.91%)
Jun 04, 2004
5.714
5.754
5.645
5.724
4,982,433
+0.06(+0.98%)
Jun 03, 2004
5.718
5.809
5.655
5.668
5,796,416
-0.05(-0.87%)
Jun 02, 2004
5.813
5.823
5.659
5.718
6,918,604
-0.08(-1.30%)
Jun 01, 2004
5.823
5.877
5.728
5.793
7,949,565
+0.03(+0.55%)
May 28, 2004
5.694
5.803
5.674
5.762
11,345,362
+0.09(+1.54%)
May 27, 2004
5.863
5.863
5.651
5.674
11,327,973
-0.16(-2.72%)
May 26, 2004
5.883
5.920
5.793
5.833
10,166,976
-0.04(-0.74%)
May 25, 2004
5.764
5.883
5.754
5.877
6,747,491
+0.12(+2.14%)
May 24, 2004
5.655
5.811
5.633
5.754
10,087,090
+0.11(+1.90%)
May 21, 2004
5.625
5.665
5.605
5.647
7,101,813
+0.02(+0.42%)
May 20, 2004
5.724
5.732
5.595
5.623
7,004,790
-0.05(-0.94%)
May 19, 2004
5.734
5.774
5.657
5.676
6,620,984
-0.05(-0.93%)
May 18, 2004
5.736
5.748
5.645
5.730
8,864,352
-0.01(-0.14%)
May 17, 2004
5.754
5.827
5.714
5.738
5,090,796
-0.05(-0.79%)
May 14, 2004
5.793
5.871
5.730
5.784
5,985,674
-0.04(-0.65%)
May 13, 2004
5.748
5.843
5.732
5.821
5,607,663
+0.08(+1.31%)
May 12, 2004
5.724
5.849
5.698
5.746
10,114,559
+0.01(+0.21%)
May 11, 2004
5.752
5.756
5.686
5.734
14,533,756
+0.19(+3.44%)
May 10, 2004
5.625
5.625
5.426
5.543
10,958,027
-0.06(-0.99%)
May 07, 2004
5.764
5.819
5.599
5.599
6,657,777
-0.20(-3.49%)
May 06, 2004
5.893
5.942
5.762
5.801
8,382,514
-0.10(-1.68%)
May 05, 2004
5.853
5.924
5.746
5.901
17,636,468
-0.06(-1.03%)
May 04, 2004
6.043
6.093
5.915
5.962
8,624,945
-0.09(-1.41%)
May 03, 2004
5.893
6.071
5.873
6.047
10,192,681
+0.13(+2.28%)
Apr 30, 2004
6.012
6.057
5.843
5.913
9,538,219
-0.09(-1.52%)
Apr 29, 2004
6.153
6.190
5.934
6.004
8,878,716
-0.15(-2.42%)
Apr 28, 2004
6.151
6.266
6.125
6.153
10,784,646
-0.13(-2.08%)
Apr 27, 2004
6.210
6.418
6.200
6.284
11,342,590
+0.15(+2.49%)
Apr 26, 2004
6.200
6.240
6.131
6.131
7,541,062
+0.01(+0.16%)
Apr 23, 2004
6.109
6.151
6.032
6.121
7,879,507
+0.01(+0.19%)
Apr 22, 2004
5.922
6.139
5.897
6.109
7,833,642
+0.19(+3.18%)
Apr 21, 2004
5.942
5.942
5.813
5.920
7,888,076
-0.02(-0.33%)
Apr 20, 2004
6.081
6.119
5.940
5.940
6,727,331
-0.11(-1.84%)
Apr 19, 2004
6.091
6.168
6.036
6.051
7,964,938
-0.04(-0.59%)
Apr 16, 2004
5.992
6.121
5.956
6.087
8,656,698
+0.12(+2.03%)
Apr 15, 2004
5.922
6.006
5.897
5.966
7,137,094
+0.05(+0.91%)
Apr 14, 2004
5.883
5.934
5.845
5.913
6,643,160
+0.01(+0.13%)
Apr 13, 2004
6.042
6.077
5.895
5.905
7,300,143
-0.15(-2.43%)
Apr 12, 2004
5.952
6.157
5.938
6.051
10,110,527
+0.13(+2.18%)
Apr 08, 2004
5.932
5.980
5.893
5.922
6,138,642
+0.03(+0.54%)
Apr 07, 2004
5.823
5.938
5.766
5.891
10,071,214
+0.06(+0.95%)
Apr 06, 2004
5.829
5.897
5.813
5.835
7,591,967
+0.01(+0.10%)
Apr 05, 2004
5.942
5.962
5.792
5.829
12,213,023
-0.13(-2.13%)
Apr 02, 2004
5.960
5.990
5.889
5.956
11,199,198
-0.00(-0.07%)
Apr 01, 2004
6.030
6.065
5.895
5.960
13,579,909
-0.07(-1.15%)
Mar 31, 2004
5.956
6.043
5.877
6.030
16,046,555
+0.07(+1.23%)
Mar 30, 2004
5.772
5.988
5.754
5.956
11,050,514
+0.16(+2.84%)
Mar 29, 2004
5.764
5.853
5.732
5.792
10,901,577
+0.05(+0.79%)
Mar 26, 2004
5.635
5.813
5.635
5.746
11,549,236
+0.14(+2.44%)
Mar 25, 2004
5.627
5.655
5.577
5.609
13,592,006
+0.00(+0.07%)
Mar 24, 2004
5.680
5.746
5.577
5.605
9,972,931
-0.12(-2.05%)
Mar 23, 2004
5.797
5.823
5.627
5.722
9,959,575
-0.05(-0.86%)
Mar 22, 2004
5.839
5.847
5.754
5.772
7,849,266
-0.08(-1.32%)
Mar 19, 2004
5.988
6.012
5.819
5.849
11,213,814
-0.17(-2.77%)
Mar 18, 2004
5.952
6.071
5.918
6.016
8,440,727
+0.02(+0.40%)
Mar 17, 2004
5.825
6.032
5.805
5.992
14,016,638
+0.27(+4.64%)
Mar 16, 2004
5.790
5.795
5.704
5.726
8,434,679
-0.06(-1.10%)
Mar 15, 2004
5.795
5.849
5.776
5.790
12,742,490
-0.00(-0.07%)
Mar 12, 2004
5.726
5.877
5.714
5.793
25,153,338
+0.19(+3.40%)
Mar 11, 2004
5.619
5.823
5.478
5.603
45,433,360
-0.34(-5.77%)
Mar 10, 2004
6.057
6.135
5.905
5.946
15,221,484
-0.14(-2.38%)
Mar 09, 2004
5.952
6.151
5.942
6.091
26,319,878
-0.18(-2.88%)
Mar 08, 2004
6.301
6.347
6.252
6.272
7,888,832
+0.02(+0.32%)
Mar 05, 2004
6.264
6.345
6.226
6.252
9,720,924
-0.01(-0.19%)
Mar 04, 2004
6.260
6.297
6.240
6.264
7,585,919
+0.01(+0.22%)
Mar 03, 2004
6.331
6.331
6.236
6.250
9,946,470
-0.08(-1.25%)
Mar 02, 2004
6.454
6.488
6.325
6.329
11,156,357
-0.12(-1.88%)
Mar 01, 2004
6.349
6.466
6.349
6.450
9,468,917
+0.11(+1.72%)
Feb 27, 2004
6.295
6.373
6.282
6.341
7,833,138
+0.05(+0.72%)
Feb 26, 2004
6.176
6.309
6.145
6.295
7,392,125
+0.12(+1.89%)
Feb 25, 2004
6.151
6.244
6.131
6.178
8,845,451
+0.02(+0.32%)
Feb 24, 2004
6.145
6.165
6.002
6.159
11,498,834
+0.00(+0.06%)
Feb 23, 2004
6.151
6.176
6.103
6.155
4,874,322
+0.02(+0.36%)
Feb 20, 2004
6.236
6.236
6.083
6.133
9,118,627
-0.05(-0.87%)
Feb 19, 2004
6.161
6.262
6.117
6.186
11,637,186
+0.05(+0.74%)
Feb 18, 2004
6.299
6.323
6.137
6.141
6,962,453
-0.17(-2.64%)
Feb 17, 2004
6.274
6.323
6.214
6.307
6,462,219
+0.03(+0.47%)
Feb 13, 2004
6.250
6.301
6.214
6.278
10,572,708
+0.00(+0.03%)
Feb 12, 2004
6.131
6.288
6.131
6.276
11,919,686
+0.12(+1.90%)
Feb 11, 2004
6.083
6.192
6.083
6.159
15,391,841
+0.13(+2.24%)
Feb 10, 2004
5.956
6.105
5.954
6.024
11,032,369
+0.07(+1.10%)
Feb 09, 2004
5.903
5.984
5.885
5.958
8,238,870
+0.08(+1.28%)
Feb 06, 2004
5.793
5.883
5.778
5.883
5,406,057
+0.05(+0.85%)
Feb 05, 2004
5.974
5.992
5.758
5.833
12,089,035
-0.14(-2.33%)
Feb 04, 2004
5.988
6.030
5.958
5.972
9,382,730
-0.02(-0.33%)
Feb 03, 2004
6.022
6.083
5.932
5.992
10,789,182
-0.06(-0.95%)
Feb 02, 2004
6.049
6.071
5.901
6.049
11,014,477
+0.07(+1.13%)
Jan 30, 2004
6.047
6.087
5.940
5.982
9,211,617
-0.02(-0.26%)
Jan 29, 2004
5.982
6.002
5.708
5.998
21,537,036
+0.16(+2.79%)
Jan 28, 2004
5.768
5.887
5.718
5.835
13,806,716
+0.06(+1.00%)
Jan 27, 2004
5.786
5.851
5.700
5.778
8,549,343
-0.03(-0.55%)
Jan 26, 2004
5.738
5.813
5.668
5.809
14,124,245
+0.07(+1.24%)
Jan 23, 2004
5.615
5.778
5.555
5.738
20,495,994
+0.14(+2.44%)
Jan 22, 2004
5.655
5.688
5.536
5.601
7,007,059
-0.05(-0.91%)
Jan 21, 2004
5.625
5.680
5.587
5.653
9,755,449
+0.02(+0.32%)
Jan 20, 2004
5.514
5.672
5.514
5.635
11,376,611
+0.18(+3.31%)
Jan 16, 2004
5.353
5.458
5.319
5.454
9,316,956
+0.13(+2.38%)
Jan 15, 2004
5.444
5.502
5.327
5.327
8,091,445
-0.11(-1.97%)
Jan 14, 2004
5.540
5.545
5.397
5.434
8,262,054
-0.12(-2.11%)
Jan 13, 2004
5.591
5.625
5.526
5.551
10,136,484
-0.01(-0.25%)
Jan 12, 2004
5.555
5.591
5.508
5.565
8,890,056
+0.01(+0.18%)
Jan 09, 2004
5.339
5.625
5.313
5.555
25,176,522
+0.20(+3.78%)
Jan 08, 2004
5.254
5.355
5.238
5.353
8,028,192
+0.09(+1.70%)
Jan 07, 2004
5.258
5.282
5.232
5.264
9,088,890
-0.06(-1.19%)
Jan 06, 2004
5.222
5.335
5.214
5.327
13,677,436
+0.14(+2.79%)
Jan 05, 2004
5.155
5.206
5.119
5.182
13,080,179
+0.02(+0.35%)
Jan 02, 2004
5.163
5.216
5.139
5.165
4,082,515
+0.01(+0.12%)
Dec 31, 2003
5.163
5.196
5.111
5.159
6,020,199
-0.04(-0.84%)
Dec 30, 2003
5.212
5.276
5.186
5.202
7,349,032
+0.01(+0.19%)
Dec 29, 2003
5.206
5.297
5.178
5.192
8,659,974
-0.01(-0.27%)
Dec 26, 2003
5.224
5.248
5.182
5.206
1,958,347
+0.01(+0.11%)
Dec 24, 2003
5.186
5.224
5.143
5.200
3,960,796
+0.04(+0.77%)
Dec 23, 2003
5.284
5.288
5.151
5.161
11,506,646
-0.19(-3.63%)
Dec 22, 2003
5.288
5.355
5.216
5.355
9,474,713
+0.04(+0.71%)
Dec 19, 2003
5.383
5.383
5.262
5.317
15,989,602
-0.06(-1.18%)
Dec 18, 2003
5.103
5.397
5.089
5.381
23,489,334
+0.30(+5.94%)
Dec 17, 2003
4.901
5.097
4.901
5.079
11,799,479
+0.09(+1.83%)
Dec 16, 2003
4.875
5.016
4.871
4.988
9,856,252
+0.10(+1.95%)
Dec 15, 2003
5.051
5.059
4.873
4.893
10,374,378
-0.16(-3.14%)
Dec 12, 2003
4.899
5.079
4.891
5.051
17,183,108
+0.15(+3.12%)
Dec 11, 2003
4.960
4.976
4.883
4.899
9,533,682
-0.06(-1.24%)
Dec 10, 2003
4.801
4.960
4.801
4.960
9,774,097
+0.09(+1.83%)
Dec 09, 2003
4.889
4.891
4.817
4.871
6,343,272
-0.02(-0.37%)
Dec 08, 2003
4.845
4.889
4.831
4.889
7,336,432
+0.05(+0.98%)
Dec 05, 2003
4.682
4.799
4.655
4.841
9,593,912
+0.17(+3.61%)
Dec 04, 2003
4.623
4.726
4.607
4.672
12,352,634
+0.05(+0.99%)
Dec 03, 2003
4.663
4.694
4.627
4.627
4,693,129
-0.04(-0.93%)
Dec 02, 2003
4.635
4.678
4.627
4.670
5,492,496
+0.03(+0.64%)
Dec 01, 2003
4.653
4.690
4.627
4.641
4,949,420
+0.01(+0.17%)
Nov 28, 2003
4.623
4.649
4.595
4.633
1,454,081
-0.01(-0.26%)
Nov 26, 2003
4.613
4.653
4.573
4.645
4,244,556
+0.03(+0.69%)
Nov 25, 2003
4.595
4.669
4.595
4.613
4,683,049
+0.00(+0.09%)
Nov 24, 2003
4.593
4.621
4.551
4.609
5,224,864
+0.02(+0.35%)
Nov 21, 2003
4.637
4.615
4.526
4.593
7,582,391
-0.04(-0.94%)
Nov 20, 2003
4.615
4.645
4.599
4.637
8,306,155
-0.01(-0.26%)
Nov 19, 2003
4.696
4.708
4.617
4.649
5,586,998
-0.05(-1.01%)
Nov 18, 2003
4.722
4.742
4.623
4.696
5,976,601
-0.01(-0.13%)
Nov 17, 2003
4.714
4.762
4.411
4.702
5,508,120
-0.10(-2.11%)
Nov 14, 2003
4.762
4.831
4.748
4.803
5,131,873
+0.01(+0.17%)
Nov 13, 2003
4.752
4.817
4.750
4.795
8,230,805
+0.05(+1.05%)
Nov 12, 2003
4.722
4.758
4.696
4.746
4,745,294
+0.02(+0.38%)
Nov 11, 2003
4.732
4.742
4.698
4.728
4,119,056
-0.01(-0.17%)
Nov 10, 2003
4.803
4.811
4.734
4.736
4,580,986
-0.07(-1.40%)
Nov 07, 2003
4.887
4.897
4.784
4.803
12,263,424
+0.02(+0.46%)
Nov 06, 2003
4.762
4.797
4.710
4.782
9,357,277
-0.05(-1.03%)
Nov 05, 2003
4.694
4.861
4.726
4.831
9,814,418
+0.09(+1.93%)
Nov 04, 2003
4.694
4.754
4.653
4.740
7,365,385
+0.03(+0.63%)
Nov 03, 2003
4.738
4.799
4.684
4.710
5,078,448
-0.03(-0.59%)
Oct 31, 2003
4.645
4.786
4.710
4.738
9,154,916
+0.09(+2.01%)
Oct 30, 2003
4.667
4.706
4.593
4.645
8,318,504
-0.02(-0.47%)
Oct 29, 2003
4.778
4.855
4.653
4.667
11,214,822
-0.11(-2.33%)
Oct 28, 2003
4.805
4.819
4.788
4.778
9,830,547
-0.05(-1.07%)
Oct 27, 2003
4.742
4.829
4.742
4.829
9,365,090
+0.07(+1.50%)
Oct 24, 2003
4.736
4.762
4.694
4.758
6,955,397
-0.01(-0.29%)
Oct 23, 2003
4.752
4.772
4.663
4.772
10,925,770
+0.02(+0.42%)
Oct 22, 2003
4.827
4.827
4.700
4.752
8,529,434
-0.08(-1.56%)
Oct 21, 2003
4.722
4.843
4.722
4.827
8,962,886
+0.08(+1.63%)
Oct 20, 2003
4.784
4.794
4.752
4.750
8,252,226
-0.03(-0.70%)
Oct 17, 2003
4.821
4.821
4.740
4.784
9,263,783
-0.04(-0.74%)
Oct 16, 2003
4.790
4.847
4.768
4.819
10,939,126
+0.05(+1.08%)
Oct 15, 2003
4.817
4.841
4.686
4.768
16,398,357
-0.07(-1.44%)
Oct 14, 2003
4.792
4.837
4.728
4.837
10,303,816
+0.01(+0.12%)
Oct 13, 2003
4.911
4.924
4.825
4.831
6,485,908
-0.08(-1.62%)
Oct 10, 2003
4.865
4.958
4.859
4.911
15,467,191
-0.00(-0.04%)
Oct 09, 2003
5.012
4.950
4.857
4.913
17,201,756
-0.10(-1.98%)
Oct 08, 2003
5.030
5.093
4.980
5.012
9,317,460
-0.06(-1.10%)
Oct 07, 2003
4.994
5.077
4.956
5.067
6,880,803
+0.07(+1.47%)
Oct 06, 2003
5.002
5.038
4.986
4.994
6,799,153
-0.04(-0.87%)
Oct 03, 2003
5.028
5.079
4.982
5.038
7,934,193
+0.03(+0.63%)
Oct 02, 2003
4.940
5.006
4.913
5.006
8,189,224
+0.06(+1.12%)
Oct 01, 2003
4.603
4.948
4.603
4.950
9,228,502
+0.14(+2.89%)
Sep 30, 2003
4.873
4.917
4.801
4.811
10,647,302
-0.06(-1.26%)
Sep 29, 2003
4.788
4.889
4.772
4.873
5,855,890
+0.11(+2.21%)
Sep 26, 2003
4.911
4.930
4.762
4.768
7,045,112
-0.14(-2.79%)
Sep 25, 2003
4.972
4.976
4.905
4.905
5,648,236
-0.06(-1.16%)
Sep 24, 2003
4.936
5.139
4.960
4.962
9,186,417
+0.03(+0.52%)
Sep 23, 2003
4.867
4.946
4.885
4.936
5,418,405
+0.07(+1.43%)
Sep 22, 2003
4.835
4.926
4.845
4.867
7,610,868
+0.03(+0.66%)
Sep 19, 2003
4.821
4.851
4.770
4.835
8,029,704
+0.02(+0.33%)
Sep 18, 2003
4.776
4.839
4.726
4.819
9,772,585
+0.03(+0.66%)
Sep 17, 2003
4.865
4.861
4.756
4.788
9,405,663
-0.08(-1.59%)
Sep 16, 2003
4.764
4.867
4.778
4.865
8,496,421
+0.10(+2.12%)
Sep 15, 2003
4.799
4.811
4.752
4.764
4,957,988
-0.05(-0.95%)
Sep 12, 2003
4.778
4.811
4.746
4.809
5,750,047
+0.06(+1.21%)
Sep 11, 2003
4.837
4.861
4.736
4.752
7,185,228
-0.08(-1.56%)
Sep 10, 2003
4.865
4.873
4.797
4.827
8,809,918
-0.04(-0.77%)
Sep 09, 2003
4.964
4.964
4.855
4.865
10,470,897
-0.10(-2.00%)
Sep 08, 2003
4.980
4.980
4.897
4.964
9,110,562
+0.10(+2.12%)
Sep 05, 2003
4.819
4.863
4.792
4.861
6,603,343
+0.04(+0.86%)
Sep 04, 2003
4.879
4.897
4.762
4.819
8,352,021
-0.06(-1.26%)
Sep 03, 2003
4.861
4.960
4.792
4.881
12,305,257
+0.02(+0.41%)
Sep 02, 2003
4.772
4.861
4.692
4.861
9,376,178
+0.06(+1.32%)
Aug 29, 2003
4.770
4.799
4.716
4.797
8,345,469
+0.03(+0.58%)
Aug 28, 2003
4.712
4.776
4.603
4.770
11,629,122
+0.18(+3.89%)
Aug 27, 2003
4.619
4.670
4.583
4.591
5,808,009
-0.03(-0.69%)
Aug 26, 2003
4.563
4.643
4.486
4.623
4,735,466
+0.03(+0.65%)
Aug 25, 2003
4.623
4.700
4.575
4.593
4,912,879
-0.03(-0.64%)
Aug 22, 2003
4.720
4.738
4.611
4.623
5,060,051
-0.11(-2.22%)
Aug 21, 2003
4.732
4.756
4.655
4.728
6,578,646
+0.02(+0.42%)
Aug 20, 2003
4.623
4.736
4.603
4.708
8,447,028
+0.09(+1.85%)
Aug 19, 2003
4.690
4.696
4.617
4.623
5,931,492
-0.03(-0.60%)
Aug 18, 2003
4.694
4.702
4.623
4.651
5,677,469
+0.01(+0.13%)
Aug 15, 2003
4.623
4.672
4.583
4.645
6,093,785
+0.05(+0.99%)
Aug 14, 2003
4.593
4.639
4.530
4.599
10,584,048
+0.02(+0.48%)
Aug 13, 2003
4.629
4.629
4.510
4.577
11,422,224
-0.05(-1.11%)
Aug 12, 2003
4.643
4.686
4.575
4.629
9,729,240
-0.01(-0.30%)
Aug 11, 2003
4.649
4.708
4.613
4.643
7,967,710
-0.01(-0.13%)
Aug 08, 2003
4.615
4.714
4.117
4.649
11,464,813
+0.03(+0.73%)
Aug 07, 2003
4.494
4.639
4.464
4.615
9,992,588
+0.15(+3.38%)
Aug 06, 2003
4.444
4.508
4.397
4.464
10,063,402
+0.07(+1.58%)
Aug 05, 2003
4.440
4.482
4.379
4.395
7,182,456
-0.03(-0.58%)
Aug 04, 2003
4.450
4.458
4.339
4.421
7,940,493
+0.01(+0.18%)
Aug 01, 2003
4.361
4.440
4.361
4.413
9,561,907
+0.01(+0.32%)
Jul 31, 2003
4.315
4.411
4.286
4.399
16,091,665
+0.21(+5.02%)
Jul 30, 2003
4.167
4.198
4.111
4.188
9,622,893
+0.03(+0.81%)
Jul 29, 2003
4.206
4.206
4.071
4.155
12,403,792
-0.05(-1.23%)
Jul 28, 2003
4.137
4.210
4.067
4.206
10,361,778
+0.02(+0.47%)
Jul 25, 2003
4.196
4.238
4.089
4.186
8,059,692
-0.01(-0.19%)
Jul 24, 2003
4.250
4.315
4.188
4.194
9,515,538
-0.06(-1.35%)
Jul 23, 2003
4.305
4.339
4.165
4.252
6,713,470
-0.03(-0.74%)
Jul 22, 2003
4.284
4.361
4.248
4.284
7,876,483
+0.00(+0.00%)
Jul 21, 2003
4.474
4.492
4.262
4.284
12,209,494
-0.14(-3.18%)
Jul 18, 2003
4.099
4.444
4.099
4.424
20,378,810
+0.21(+4.94%)
Jul 17, 2003
4.216
4.284
4.149
4.216
15,797,068
-0.05(-1.16%)
Jul 16, 2003
4.335
4.335
4.184
4.266
18,201,720
-0.07(-1.60%)
Jul 15, 2003
4.405
4.460
4.315
4.335
10,736,765
-0.08(-1.89%)
Jul 14, 2003
4.559
4.559
4.409
4.419
9,619,113
-0.07(-1.46%)
Jul 11, 2003
4.553
4.595
4.434
4.484
14,207,407
-0.03(-0.66%)
Jul 10, 2003
4.335
4.641
4.335
4.514
29,612,856
-0.14(-2.99%)
Jul 09, 2003
4.663
4.742
4.653
4.653
19,936,034
+0.12(+2.72%)
Jul 08, 2003
4.365
4.653
4.365
4.530
15,463,663
+0.12(+2.70%)
Jul 07, 2003
4.411
4.450
4.349
4.411
12,037,122
-0.03(-0.63%)
Jul 03, 2003
4.472
4.532
4.434
4.438
9,211,113
-0.07(-1.54%)
Jul 02, 2003
4.508
4.567
4.470
4.508
11,837,532
+0.00(+0.00%)
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
.