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
ConocoPhillips
(NY:
COP
)
112.19
-1.44 (-1.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 29, 2003
6.268
6.319
6.245
6.302
7,521,550
+0.03(+0.54%)
Aug 28, 2003
6.190
6.276
6.157
6.268
10,560,386
+0.08(+1.33%)
Aug 27, 2003
6.128
6.198
6.128
6.186
4,793,731
+0.06(+0.96%)
Aug 26, 2003
6.117
6.151
6.075
6.127
4,494,676
-0.01(-0.13%)
Aug 25, 2003
6.122
6.153
6.108
6.135
6,112,228
+0.01(+0.15%)
Aug 22, 2003
6.196
6.196
6.117
6.126
5,674,501
-0.06(-1.00%)
Aug 21, 2003
6.190
6.201
6.150
6.188
5,744,059
+0.02(+0.31%)
Aug 20, 2003
6.196
6.200
6.163
6.169
7,048,822
-0.03(-0.47%)
Aug 19, 2003
6.190
6.205
6.160
6.198
8,696,502
+0.00(+0.05%)
Aug 18, 2003
6.170
6.200
6.164
6.195
8,242,825
+0.03(+0.42%)
Aug 15, 2003
6.196
6.196
6.130
6.169
5,123,798
-0.02(-0.40%)
Aug 14, 2003
6.175
6.198
6.151
6.194
6,324,446
+0.05(+0.73%)
Aug 13, 2003
6.173
6.196
6.135
6.148
7,008,949
+0.00(+0.02%)
Aug 12, 2003
6.093
6.150
6.056
6.147
6,862,744
+0.06(+0.98%)
Aug 11, 2003
6.089
6.150
6.071
6.087
8,945,049
-0.01(-0.11%)
Aug 08, 2003
6.089
6.109
6.028
6.094
5,684,691
+0.04(+0.63%)
Aug 07, 2003
5.964
6.063
5.958
6.056
6,612,425
+0.10(+1.73%)
Aug 06, 2003
5.902
6.003
5.873
5.953
5,545,576
+0.06(+1.09%)
Aug 05, 2003
5.931
5.997
5.889
5.889
9,953,859
-0.01(-0.17%)
Aug 04, 2003
5.902
5.918
5.832
5.899
6,714,768
+0.03(+0.46%)
Aug 01, 2003
5.907
5.907
5.788
5.872
7,511,803
-0.03(-0.59%)
Jul 31, 2003
5.942
6.008
5.897
5.907
9,633,096
+0.04(+0.65%)
Jul 30, 2003
5.959
5.962
5.869
5.869
8,338,965
+0.01(+0.10%)
Jul 29, 2003
5.940
5.973
5.840
5.863
8,975,176
-0.11(-1.89%)
Jul 28, 2003
5.970
6.080
5.970
5.976
10,896,213
+0.00(+0.02%)
Jul 25, 2003
5.981
6.036
5.944
5.975
9,201,571
+0.03(+0.51%)
Jul 24, 2003
6.027
6.071
5.944
5.944
6,273,939
-0.07(-1.24%)
Jul 23, 2003
6.083
6.104
5.988
6.019
4,965,189
-0.07(-1.13%)
Jul 22, 2003
5.905
6.117
5.905
6.087
7,622,564
+0.05(+0.82%)
Jul 21, 2003
6.066
6.093
6.017
6.038
6,768,819
-0.02(-0.37%)
Jul 18, 2003
6.038
6.094
6.011
6.060
7,093,127
+0.11(+1.80%)
Jul 17, 2003
5.970
6.033
5.950
5.953
9,395,181
-0.02(-0.28%)
Jul 16, 2003
5.985
6.004
5.902
5.970
6,290,775
-0.01(-0.19%)
Jul 15, 2003
6.054
6.069
5.967
5.981
7,205,217
-0.07(-1.19%)
Jul 14, 2003
6.111
6.111
6.038
6.054
9,433,283
+0.02(+0.36%)
Jul 11, 2003
5.981
6.099
5.981
6.032
6,868,504
+0.06(+1.04%)
Jul 10, 2003
6.014
6.020
5.942
5.970
7,939,340
-0.03(-0.55%)
Jul 09, 2003
6.010
6.027
5.981
6.003
9,483,790
-0.02(-0.37%)
Jul 08, 2003
6.084
6.091
5.987
6.025
10,032,721
-0.06(-1.00%)
Jul 07, 2003
6.173
6.186
6.083
6.086
12,340,978
-0.08(-1.23%)
Jul 03, 2003
6.184
6.184
6.107
6.162
6,028,050
-0.05(-0.82%)
Jul 02, 2003
6.210
6.230
6.099
6.213
10,656,969
+0.00(+0.04%)
Jul 01, 2003
6.179
6.218
6.122
6.210
10,508,550
+0.03(+0.42%)
Jun 30, 2003
6.201
6.218
6.168
6.184
9,049,607
+0.01(+0.16%)
Jun 27, 2003
6.163
6.201
6.148
6.174
9,392,966
+0.01(+0.20%)
Jun 26, 2003
6.134
6.173
6.094
6.162
8,115,228
+0.04(+0.59%)
Jun 25, 2003
6.196
6.235
6.120
6.126
10,687,096
-0.06(-0.97%)
Jun 24, 2003
6.194
6.207
6.179
6.186
9,123,153
-0.01(-0.09%)
Jun 23, 2003
6.196
6.205
6.178
6.191
9,490,879
+0.01(+0.11%)
Jun 20, 2003
6.207
6.212
6.168
6.184
14,345,750
+0.01(+0.09%)
Jun 19, 2003
6.177
6.207
6.059
6.179
7,070,089
+0.00(+0.04%)
Jun 18, 2003
6.188
6.196
6.151
6.177
9,519,677
-0.01(-0.18%)
Jun 17, 2003
6.180
6.199
6.147
6.188
12,147,368
+0.01(+0.13%)
Jun 16, 2003
6.184
6.224
6.107
6.180
12,910,289
+0.05(+0.83%)
Jun 13, 2003
6.219
6.221
6.086
6.129
9,524,993
-0.13(-2.04%)
Jun 12, 2003
6.241
6.275
6.215
6.257
10,353,041
+0.02(+0.27%)
Jun 11, 2003
6.184
6.244
6.155
6.240
11,510,271
+0.08(+1.36%)
Jun 10, 2003
6.179
6.198
6.115
6.156
5,695,324
+0.06(+0.96%)
Jun 09, 2003
6.094
6.113
6.072
6.098
9,998,164
-0.08(-1.22%)
Jun 06, 2003
6.252
6.263
6.166
6.173
6,915,023
-0.06(-0.89%)
Jun 05, 2003
6.235
6.247
6.184
6.229
8,233,078
-0.03(-0.47%)
Jun 04, 2003
6.230
6.314
6.230
6.258
10,577,665
+0.01(+0.18%)
Jun 03, 2003
6.235
6.258
6.174
6.247
7,965,923
+0.03(+0.56%)
Jun 02, 2003
6.120
6.258
6.103
6.212
9,456,764
+0.12(+1.98%)
May 30, 2003
6.015
6.128
5.980
6.091
9,694,679
+0.11(+1.85%)
May 29, 2003
6.116
6.116
5.953
5.980
11,400,839
-0.09(-1.56%)
May 28, 2003
6.142
6.162
6.067
6.075
12,228,888
-0.06(-1.05%)
May 27, 2003
5.999
6.146
5.976
6.139
12,147,811
+0.14(+2.33%)
May 23, 2003
5.970
6.016
5.953
5.999
10,115,570
+0.03(+0.49%)
May 22, 2003
5.978
5.993
5.938
5.970
5,907,985
-0.03(-0.47%)
May 21, 2003
5.861
6.012
5.822
5.998
11,206,786
+0.14(+2.35%)
May 20, 2003
5.880
5.897
5.801
5.861
7,633,640
+0.02(+0.33%)
May 19, 2003
5.866
5.907
5.841
5.841
6,974,834
-0.04(-0.63%)
May 16, 2003
5.869
5.907
5.826
5.879
9,260,053
+0.01(+0.17%)
May 15, 2003
5.857
5.883
5.843
5.869
7,385,979
+0.02(+0.39%)
May 14, 2003
5.885
5.897
5.823
5.846
5,682,033
-0.03(-0.48%)
May 13, 2003
5.808
5.905
5.767
5.874
6,818,883
+0.08(+1.30%)
May 12, 2003
5.736
5.817
5.723
5.799
8,205,166
+0.07(+1.14%)
May 09, 2003
5.793
5.800
5.688
5.733
12,912,061
-0.06(-1.11%)
May 08, 2003
5.846
5.897
5.790
5.797
10,983,049
-0.06(-1.02%)
May 07, 2003
5.839
5.869
5.782
5.857
12,548,322
+0.03(+0.58%)
May 06, 2003
5.818
5.867
5.801
5.823
11,014,949
+0.01(+0.10%)
May 05, 2003
5.812
5.835
5.773
5.818
7,547,246
+0.01(+0.10%)
May 02, 2003
5.722
5.846
5.710
5.812
9,484,676
+0.13(+2.32%)
May 01, 2003
5.704
5.723
5.628
5.680
7,898,137
+0.00(+0.06%)
Apr 30, 2003
5.646
5.701
5.635
5.677
10,484,182
+0.03(+0.50%)
Apr 29, 2003
5.733
5.733
5.628
5.648
11,925,846
-0.07(-1.15%)
Apr 28, 2003
5.654
5.733
5.643
5.714
8,126,747
+0.02(+0.44%)
Apr 25, 2003
5.742
5.742
5.606
5.689
11,772,110
-0.05(-0.83%)
Apr 24, 2003
5.814
5.852
5.735
5.736
10,996,784
-0.09(-1.47%)
Apr 23, 2003
5.835
5.849
5.755
5.822
7,483,448
-0.02(-0.31%)
Apr 22, 2003
5.764
5.857
5.722
5.840
7,860,035
+0.08(+1.33%)
Apr 21, 2003
5.761
5.811
5.752
5.764
6,132,608
-0.02(-0.35%)
Apr 17, 2003
5.730
5.800
5.730
5.784
8,463,461
+0.05(+0.95%)
Apr 16, 2003
5.790
5.801
5.705
5.730
7,608,386
-0.05(-0.86%)
Apr 15, 2003
5.795
5.819
5.758
5.779
9,973,796
-0.01(-0.18%)
Apr 14, 2003
5.756
5.796
5.741
5.790
7,128,570
+0.03(+0.45%)
Apr 11, 2003
5.767
5.801
5.744
5.764
6,452,486
+0.01(+0.14%)
Apr 10, 2003
5.744
5.778
5.735
5.756
9,311,889
+0.01(+0.20%)
Apr 09, 2003
5.795
5.818
5.729
5.744
9,423,093
-0.04(-0.68%)
Apr 08, 2003
5.778
5.801
5.748
5.784
8,153,330
-0.05(-0.93%)
Apr 07, 2003
5.976
6.010
5.823
5.838
12,775,160
-0.10(-1.65%)
Apr 04, 2003
5.981
5.981
5.902
5.936
9,874,997
+0.03(+0.55%)
Apr 03, 2003
6.031
6.055
5.869
5.903
11,088,937
-0.12(-1.95%)
Apr 02, 2003
6.094
6.095
5.964
6.021
15,631,019
-0.08(-1.24%)
Apr 01, 2003
6.072
6.122
6.043
6.096
9,202,014
+0.05(+0.78%)
Mar 31, 2003
6.048
6.077
5.997
6.049
9,982,657
+0.00(+0.02%)
Mar 28, 2003
5.936
6.075
5.931
6.048
10,213,926
+0.11(+1.79%)
Mar 27, 2003
5.855
5.988
5.835
5.942
10,376,523
+0.09(+1.50%)
Mar 26, 2003
5.882
5.905
5.835
5.854
8,328,332
-0.02(-0.29%)
Mar 25, 2003
5.812
5.936
5.790
5.871
8,311,497
+0.11(+1.84%)
Mar 24, 2003
5.830
5.863
5.718
5.765
9,653,476
-0.06(-1.10%)
Mar 21, 2003
5.902
5.907
5.818
5.829
11,110,203
-0.05(-0.83%)
Mar 20, 2003
5.799
5.896
5.761
5.878
10,291,901
+0.08(+1.36%)
Mar 19, 2003
5.778
5.823
5.735
5.799
9,825,820
+0.05(+0.90%)
Mar 18, 2003
5.756
5.756
5.609
5.747
12,889,023
-0.01(-0.16%)
Mar 17, 2003
5.708
5.812
5.705
5.756
15,318,230
+0.05(+0.83%)
Mar 14, 2003
5.683
5.708
5.615
5.708
9,924,618
+0.04(+0.64%)
Mar 13, 2003
5.682
5.683
5.620
5.672
8,117,444
+0.06(+1.13%)
Mar 12, 2003
5.723
5.723
5.558
5.609
14,397,586
-0.11(-1.99%)
Mar 11, 2003
5.761
5.806
5.716
5.723
9,671,640
-0.02(-0.43%)
Mar 10, 2003
5.823
5.849
5.733
5.748
8,462,575
-0.08(-1.30%)
Mar 07, 2003
5.734
5.836
5.720
5.823
16,215,394
+0.09(+1.55%)
Mar 06, 2003
5.756
5.805
5.712
5.734
15,464,435
-0.06(-1.11%)
Mar 05, 2003
5.812
5.863
5.770
5.799
11,302,927
-0.01(-0.23%)
Mar 04, 2003
5.840
5.850
5.799
5.812
12,461,486
-0.03(-0.48%)
Mar 03, 2003
5.767
5.852
5.767
5.840
13,568,208
+0.12(+2.07%)
Feb 28, 2003
5.773
5.788
5.705
5.722
11,951,543
+0.00(+0.00%)
Feb 27, 2003
5.751
5.765
5.686
5.722
14,016,569
+0.05(+0.84%)
Feb 26, 2003
5.638
5.721
5.608
5.674
13,107,000
+0.04(+0.64%)
Feb 25, 2003
5.606
5.654
5.577
5.638
11,391,979
+0.03(+0.58%)
Feb 24, 2003
5.643
5.687
5.580
5.606
9,596,766
-0.03(-0.54%)
Feb 21, 2003
5.496
5.677
5.485
5.636
12,652,880
+0.15(+2.80%)
Feb 20, 2003
5.586
5.611
5.480
5.483
8,081,557
-0.10(-1.84%)
Feb 19, 2003
5.583
5.608
5.531
5.585
6,455,144
+0.02(+0.45%)
Feb 18, 2003
5.496
5.580
5.471
5.560
8,008,455
+0.06(+1.13%)
Feb 14, 2003
5.417
5.499
5.383
5.498
7,059,012
+0.09(+1.65%)
Feb 13, 2003
5.411
5.428
5.344
5.409
6,640,779
+0.01(+0.10%)
Feb 12, 2003
5.434
5.495
5.400
5.404
7,759,021
-0.07(-1.30%)
Feb 11, 2003
5.530
5.566
5.446
5.475
8,537,449
-0.03(-0.61%)
Feb 10, 2003
5.468
5.536
5.464
5.508
7,536,613
+0.02(+0.31%)
Feb 07, 2003
5.524
5.546
5.480
5.492
8,198,077
-0.02(-0.39%)
Feb 06, 2003
5.577
5.577
5.473
5.513
10,739,375
-0.06(-1.13%)
Feb 05, 2003
5.692
5.694
5.571
5.576
8,136,937
-0.07(-1.28%)
Feb 04, 2003
5.595
5.688
5.522
5.648
12,003,379
+0.05(+0.95%)
Feb 03, 2003
5.439
5.615
5.420
5.595
11,719,831
+0.16(+2.88%)
Jan 31, 2003
5.338
5.484
5.304
5.439
9,816,959
+0.08(+1.56%)
Jan 30, 2003
5.418
5.461
5.352
5.355
13,959,859
-0.06(-1.17%)
Jan 29, 2003
5.225
5.425
5.158
5.418
13,240,356
+0.24(+4.57%)
Jan 28, 2003
5.146
5.221
5.097
5.181
7,405,029
+0.07(+1.32%)
Jan 27, 2003
5.233
5.242
5.097
5.113
8,356,244
-0.12(-2.29%)
Jan 24, 2003
5.344
5.354
5.205
5.233
10,823,554
-0.13(-2.48%)
Jan 23, 2003
5.372
5.389
5.331
5.366
8,217,571
+0.01(+0.19%)
Jan 22, 2003
5.338
5.387
5.251
5.356
11,626,792
+0.01(+0.13%)
Jan 21, 2003
5.367
5.383
5.323
5.349
9,397,840
-0.08(-1.48%)
Jan 17, 2003
5.446
5.479
5.418
5.429
7,645,159
-0.02(-0.29%)
Jan 16, 2003
5.442
5.468
5.422
5.445
8,288,901
+0.06(+1.11%)
Jan 15, 2003
5.389
5.440
5.338
5.385
11,522,233
-0.00(-0.04%)
Jan 14, 2003
5.332
5.388
5.291
5.388
12,345,408
+0.06(+1.21%)
Jan 13, 2003
5.293
5.332
5.242
5.323
11,562,107
+0.05(+1.03%)
Jan 10, 2003
5.394
5.396
5.259
5.269
11,682,615
-0.15(-2.75%)
Jan 09, 2003
5.344
5.427
5.344
5.418
11,586,918
+0.05(+0.88%)
Jan 08, 2003
5.467
5.502
5.370
5.371
13,975,365
-0.10(-1.75%)
Jan 07, 2003
5.626
5.639
5.452
5.467
13,984,226
-0.21(-3.76%)
Jan 06, 2003
5.586
5.699
5.558
5.680
10,521,398
+0.10(+1.88%)
Jan 03, 2003
5.590
5.611
5.558
5.575
6,183,115
+0.01(+0.14%)
Jan 02, 2003
5.507
5.575
5.469
5.567
9,069,544
+0.11(+1.94%)
Dec 31, 2002
5.480
5.492
5.388
5.461
7,632,754
-0.02(-0.33%)
Dec 30, 2002
5.423
5.479
5.393
5.479
7,198,571
+0.08(+1.53%)
Dec 27, 2002
5.502
5.524
5.372
5.397
4,972,720
-0.09(-1.56%)
Dec 26, 2002
5.553
5.613
5.472
5.483
6,258,876
-0.06(-1.14%)
Dec 24, 2002
5.603
5.609
5.539
5.546
3,797,769
-0.06(-1.13%)
Dec 23, 2002
5.636
5.643
5.578
5.609
9,793,477
-0.03(-0.46%)
Dec 20, 2002
5.536
5.635
5.521
5.635
12,375,535
+0.12(+2.19%)
Dec 19, 2002
5.524
5.582
5.485
5.514
11,194,824
-0.05(-0.85%)
Dec 18, 2002
5.547
5.626
5.541
5.562
10,657,855
-0.06(-1.02%)
Dec 17, 2002
5.599
5.639
5.569
5.619
12,354,712
+0.02(+0.36%)
Dec 16, 2002
5.473
5.599
5.464
5.599
14,333,345
+0.14(+2.50%)
Dec 13, 2002
5.530
5.567
5.435
5.462
16,918,946
-0.10(-1.73%)
Dec 12, 2002
5.575
5.602
5.496
5.558
13,638,652
-0.04(-0.67%)
Dec 11, 2002
5.677
5.677
5.586
5.595
8,448,397
-0.08(-1.41%)
Dec 10, 2002
5.620
5.680
5.558
5.676
8,237,065
+0.07(+1.23%)
Dec 09, 2002
5.660
5.727
5.603
5.607
10,293,674
-0.03(-0.48%)
Dec 06, 2002
5.630
5.680
5.593
5.634
10,258,673
+0.00(+0.06%)
Dec 05, 2002
5.598
5.660
5.575
5.630
8,557,386
+0.07(+1.30%)
Dec 04, 2002
5.528
5.584
5.502
5.558
8,723,527
+0.03(+0.57%)
Dec 03, 2002
5.468
5.557
5.441
5.527
9,937,024
+0.12(+2.26%)
Dec 02, 2002
5.530
5.533
5.338
5.405
11,535,525
+0.01(+0.17%)
Nov 29, 2002
5.457
5.457
5.376
5.396
4,753,414
-0.03(-0.56%)
Nov 27, 2002
5.361
5.450
5.355
5.426
8,468,777
+0.09(+1.65%)
Nov 26, 2002
5.473
5.473
5.332
5.338
10,696,843
-0.13(-2.35%)
Nov 25, 2002
5.378
5.487
5.352
5.467
13,126,494
-0.01(-0.23%)
Nov 22, 2002
5.636
5.636
5.352
5.479
15,223,862
-0.16(-2.78%)
Nov 21, 2002
5.636
5.639
5.555
5.636
7,460,853
+0.04(+0.75%)
Nov 20, 2002
5.530
5.594
5.501
5.594
11,407,042
+0.10(+1.79%)
Nov 19, 2002
5.593
5.626
5.480
5.496
8,025,733
-0.09(-1.60%)
Nov 18, 2002
5.530
5.585
5.483
5.585
5,730,768
+0.08(+1.52%)
Nov 15, 2002
5.444
5.518
5.435
5.502
8,499,347
+0.06(+1.06%)
Nov 14, 2002
5.327
5.451
5.287
5.444
11,113,747
+0.19(+3.52%)
Nov 13, 2002
5.394
5.428
5.207
5.259
7,721,806
-0.15(-2.75%)
Nov 12, 2002
5.445
5.462
5.376
5.408
6,803,376
-0.02(-0.33%)
Nov 11, 2002
5.536
5.564
5.399
5.426
5,374,118
-0.13(-2.34%)
Nov 08, 2002
5.575
5.629
5.513
5.556
7,337,244
+0.00(+0.06%)
Nov 07, 2002
5.530
5.569
5.480
5.553
10,405,321
+0.02(+0.41%)
Nov 06, 2002
5.541
5.558
5.369
5.530
10,089,431
+0.06(+1.14%)
Nov 05, 2002
5.428
5.510
5.373
5.468
7,800,667
+0.09(+1.59%)
Nov 04, 2002
5.473
5.473
5.316
5.382
9,151,064
-0.07(-1.20%)
Nov 01, 2002
5.473
5.541
5.397
5.448
14,681,577
-0.03(-0.47%)
Oct 31, 2002
5.631
5.642
5.434
5.473
17,704,020
-0.08(-1.36%)
Oct 30, 2002
5.366
5.575
5.366
5.549
17,002,682
+0.27(+5.20%)
Oct 29, 2002
5.361
5.361
5.182
5.275
9,728,793
-0.15(-2.75%)
Oct 28, 2002
5.423
5.533
5.339
5.424
7,235,787
+0.07(+1.22%)
Oct 25, 2002
5.353
5.428
5.255
5.358
9,605,184
+0.03(+0.57%)
Oct 24, 2002
5.485
5.488
5.299
5.328
8,716,439
-0.08(-1.54%)
Oct 23, 2002
5.327
5.440
5.270
5.411
10,166,963
+0.08(+1.59%)
Oct 22, 2002
5.378
5.394
5.237
5.327
12,457,941
-0.16(-2.86%)
Oct 21, 2002
5.503
5.524
5.407
5.484
7,105,532
-0.04(-0.65%)
Oct 18, 2002
5.530
5.583
5.432
5.520
6,112,228
-0.04(-0.73%)
Oct 17, 2002
5.558
5.580
5.481
5.560
9,592,779
+0.14(+2.56%)
Oct 16, 2002
5.445
5.492
5.372
5.422
6,959,328
-0.02(-0.44%)
Oct 15, 2002
5.394
5.462
5.389
5.445
8,170,166
+0.10(+1.92%)
Oct 14, 2002
5.163
5.364
5.137
5.343
6,820,212
+0.18(+3.48%)
Oct 11, 2002
5.152
5.225
5.120
5.163
12,726,869
+0.03(+0.62%)
Oct 10, 2002
5.040
5.142
4.969
5.132
14,844,174
+0.09(+1.81%)
Oct 09, 2002
5.186
5.242
5.033
5.040
8,380,168
-0.20(-3.87%)
Oct 08, 2002
5.253
5.268
5.109
5.243
10,161,204
+0.06(+1.11%)
Oct 07, 2002
5.361
5.423
5.185
5.186
10,645,893
-0.11(-2.13%)
Oct 04, 2002
5.487
5.541
5.259
5.299
8,241,496
-0.19(-3.43%)
Oct 03, 2002
5.344
5.519
5.310
5.487
10,852,795
+0.15(+2.79%)
Oct 02, 2002
5.429
5.542
5.316
5.338
8,510,423
-0.09(-1.68%)
Oct 01, 2002
5.191
5.429
5.182
5.429
14,018,784
+0.21(+4.04%)
Sep 30, 2002
5.329
5.329
5.177
5.218
11,215,647
-0.17(-3.10%)
Sep 27, 2002
5.522
5.597
5.383
5.385
10,688,868
-0.16(-2.97%)
Sep 26, 2002
5.468
5.582
5.451
5.550
12,068,949
+0.13(+2.37%)
Sep 25, 2002
5.361
5.459
5.278
5.422
9,179,862
+0.09(+1.63%)
Sep 24, 2002
5.440
5.440
5.317
5.335
9,625,121
-0.13(-2.44%)
Sep 23, 2002
5.508
5.551
5.394
5.468
10,783,237
-0.04(-0.72%)
Sep 20, 2002
5.637
5.657
5.507
5.507
12,093,760
-0.12(-2.09%)
Sep 19, 2002
5.624
5.717
5.590
5.625
8,658,843
-0.06(-0.97%)
Sep 18, 2002
5.637
5.731
5.537
5.680
8,834,288
+0.04(+0.76%)
Sep 17, 2002
5.778
5.795
5.637
5.637
11,673,311
-0.22(-3.72%)
Sep 16, 2002
5.773
5.855
5.761
5.855
8,409,852
-0.01(-0.13%)
Sep 13, 2002
5.812
5.891
5.806
5.863
6,308,497
-0.02(-0.36%)
Sep 12, 2002
5.920
5.925
5.844
5.884
10,637,475
-0.04(-0.61%)
Sep 11, 2002
5.908
5.947
5.902
5.920
8,249,027
+0.04(+0.67%)
Sep 10, 2002
5.801
5.884
5.795
5.881
1,240,521
+0.10(+1.66%)
Sep 09, 2002
5.780
5.810
5.716
5.785
10,020,759
-0.01(-0.14%)
Sep 06, 2002
5.863
5.897
5.773
5.793
14,189,799
-0.03(-0.52%)
Sep 05, 2002
5.801
5.865
5.733
5.823
15,307,154
-0.01(-0.19%)
Sep 04, 2002
5.976
5.976
5.724
5.835
20,481,902
-0.11(-1.90%)
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
.