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
Sempra Energy
(NY:
SRE
)
77.03
+2.61 (+3.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2004
11.54
11.56
11.49
11.55
2,688,806
+0.01(+0.11%)
Aug 30, 2004
11.57
11.58
11.51
11.54
1,214,047
-0.03(-0.25%)
Aug 27, 2004
11.61
11.63
11.55
11.57
1,169,291
-0.03(-0.28%)
Aug 26, 2004
11.66
11.66
11.54
11.60
1,707,928
-0.06(-0.55%)
Aug 25, 2004
11.50
11.66
11.47
11.66
2,812,120
+0.17(+1.44%)
Aug 24, 2004
11.66
11.67
11.45
11.50
5,532,224
-0.12(-1.04%)
Aug 23, 2004
11.73
11.74
11.60
11.62
1,748,616
-0.11(-0.93%)
Aug 20, 2004
11.61
11.73
11.58
11.73
2,547,339
+0.10(+0.82%)
Aug 19, 2004
11.53
11.69
11.48
11.63
2,589,905
+0.02(+0.17%)
Aug 18, 2004
11.45
11.62
11.45
11.61
2,047,824
+0.16(+1.37%)
Aug 17, 2004
11.50
11.50
11.40
11.45
2,036,557
+0.04(+0.34%)
Aug 16, 2004
11.37
11.50
11.34
11.42
2,363,933
+0.06(+0.56%)
Aug 13, 2004
11.41
11.42
11.30
11.35
1,808,708
-0.00(-0.03%)
Aug 12, 2004
11.38
11.38
11.27
11.36
1,843,761
+0.00(+0.03%)
Aug 11, 2004
11.42
11.42
11.26
11.35
3,336,360
-0.04(-0.31%)
Aug 10, 2004
11.50
11.50
11.30
11.39
3,736,974
-0.05(-0.47%)
Aug 09, 2004
11.53
11.54
11.44
11.44
2,755,471
-0.09(-0.78%)
Aug 06, 2004
11.50
11.64
11.39
11.53
4,823,013
+0.03(+0.25%)
Aug 05, 2004
11.58
11.58
11.35
11.50
4,433,667
-0.15(-1.26%)
Aug 04, 2004
11.52
11.65
11.46
11.65
3,655,287
+0.13(+1.14%)
Aug 03, 2004
11.50
11.53
11.45
11.52
4,261,841
+0.04(+0.31%)
Aug 02, 2004
11.42
11.50
11.35
11.48
2,572,378
+0.06(+0.53%)
Jul 30, 2004
11.34
11.42
11.31
11.42
1,700,730
+0.05(+0.48%)
Jul 29, 2004
11.28
11.39
11.26
11.37
1,609,653
+0.14(+1.25%)
Jul 28, 2004
11.17
11.26
11.08
11.23
1,840,006
+0.11(+1.01%)
Jul 27, 2004
11.21
11.24
11.10
11.12
3,225,566
-0.06(-0.54%)
Jul 26, 2004
11.15
11.21
11.12
11.18
2,156,741
+0.05(+0.43%)
Jul 23, 2004
11.31
11.34
11.10
11.13
2,328,880
-0.20(-1.75%)
Jul 22, 2004
11.31
11.38
11.24
11.33
2,511,034
+0.01(+0.11%)
Jul 21, 2004
11.63
11.63
11.31
11.31
3,313,200
-0.22(-1.94%)
Jul 20, 2004
11.49
11.59
11.46
11.54
3,936,029
+0.05(+0.44%)
Jul 19, 2004
11.30
11.50
11.25
11.49
4,297,207
+0.16(+1.41%)
Jul 16, 2004
11.17
11.33
11.04
11.33
6,898,380
+0.20(+1.81%)
Jul 15, 2004
10.98
11.14
10.96
11.13
3,357,017
+0.19(+1.69%)
Jul 14, 2004
10.95
11.08
10.91
10.94
3,880,006
-0.01(-0.09%)
Jul 13, 2004
11.00
11.02
10.95
10.95
1,960,503
-0.01(-0.06%)
Jul 12, 2004
11.01
11.02
10.94
10.96
1,551,439
-0.07(-0.61%)
Jul 09, 2004
11.09
11.10
10.96
11.02
1,828,738
-0.02(-0.17%)
Jul 08, 2004
11.07
11.13
11.02
11.04
1,966,762
-0.08(-0.69%)
Jul 07, 2004
11.04
11.15
11.04
11.12
2,656,256
+0.03(+0.29%)
Jul 06, 2004
11.02
11.10
10.98
11.09
1,795,876
+0.04(+0.38%)
Jul 02, 2004
10.91
11.10
10.91
11.05
1,331,727
+0.10(+0.88%)
Jul 01, 2004
10.98
11.03
10.85
10.95
2,340,460
-0.05(-0.46%)
Jun 30, 2004
10.86
11.00
10.82
11.00
3,263,749
+0.13(+1.21%)
Jun 29, 2004
10.92
10.96
10.81
10.87
2,606,805
-0.15(-1.33%)
Jun 28, 2004
11.02
11.11
10.99
11.02
2,837,471
+0.00(+0.03%)
Jun 25, 2004
11.02
11.05
10.95
11.01
2,249,696
-0.03(-0.26%)
Jun 24, 2004
11.02
11.08
11.01
11.04
2,081,313
+0.04(+0.32%)
Jun 23, 2004
11.05
11.07
10.94
11.01
2,152,672
-0.04(-0.40%)
Jun 22, 2004
11.02
11.08
10.96
11.05
3,429,628
+0.03(+0.23%)
Jun 21, 2004
11.01
11.05
10.97
11.03
2,763,921
-0.03(-0.26%)
Jun 18, 2004
10.99
11.06
10.98
11.05
3,638,386
+0.03(+0.29%)
Jun 17, 2004
10.99
11.03
10.94
11.02
2,746,081
+0.03(+0.29%)
Jun 16, 2004
11.04
11.09
10.92
10.99
2,604,615
+0.00(+0.03%)
Jun 15, 2004
11.09
11.15
10.96
10.99
2,967,671
-0.08(-0.75%)
Jun 14, 2004
10.98
11.13
10.94
11.07
3,480,644
+0.04(+0.38%)
Jun 10, 2004
10.83
11.03
10.83
11.03
3,324,154
+0.20(+1.86%)
Jun 09, 2004
10.85
10.90
10.82
10.83
2,766,425
+0.00(+0.00%)
Jun 08, 2004
10.93
10.93
10.79
10.83
2,194,924
-0.12(-1.11%)
Jun 07, 2004
10.67
10.95
10.66
10.95
3,528,217
+0.33(+3.10%)
Jun 04, 2004
10.70
10.82
10.61
10.62
5,638,324
-0.06(-0.54%)
Jun 03, 2004
10.78
10.90
10.68
10.68
7,329,039
-0.01(-0.09%)
Jun 02, 2004
10.66
10.70
10.59
10.69
2,113,550
+0.06(+0.60%)
Jun 01, 2004
10.66
10.68
10.59
10.62
2,948,266
-0.04(-0.36%)
May 28, 2004
10.54
10.67
10.53
10.66
3,711,623
+0.14(+1.30%)
May 27, 2004
10.38
10.53
10.37
10.52
2,005,259
+0.15(+1.48%)
May 26, 2004
10.37
10.42
10.28
10.37
1,586,179
+0.02(+0.22%)
May 25, 2004
10.05
10.35
9.991
10.35
1,964,572
+0.29(+2.92%)
May 24, 2004
10.03
10.09
9.988
10.05
2,251,574
+0.08(+0.80%)
May 21, 2004
9.985
10.08
9.921
9.975
2,968,610
+0.01(+0.06%)
May 20, 2004
9.930
10.03
9.927
9.969
1,358,956
+0.04(+0.39%)
May 19, 2004
10.06
10.13
9.886
9.930
1,969,892
-0.04(-0.42%)
May 18, 2004
10.04
10.07
9.972
9.972
2,490,690
-0.06(-0.64%)
May 17, 2004
10.06
10.08
9.908
10.04
2,631,531
-0.07(-0.73%)
May 14, 2004
9.991
10.15
9.966
10.11
1,805,265
+0.12(+1.18%)
May 13, 2004
10.00
10.03
9.940
9.991
1,677,569
-0.02(-0.19%)
May 12, 2004
9.953
10.01
9.841
10.01
2,825,265
+0.06(+0.58%)
May 11, 2004
10.02
10.06
9.918
9.953
3,186,756
-0.06(-0.64%)
May 10, 2004
10.22
10.22
10.00
10.02
3,701,920
-0.27(-2.67%)
May 07, 2004
10.48
10.51
10.23
10.29
3,957,625
-0.23(-2.19%)
May 06, 2004
10.51
10.53
10.47
10.52
3,886,265
+0.01(+0.12%)
May 05, 2004
10.38
10.53
10.35
10.51
3,925,701
+0.14(+1.36%)
May 04, 2004
10.27
10.38
10.25
10.37
2,990,518
+0.07(+0.68%)
May 03, 2004
10.13
10.30
10.07
10.30
3,511,316
+0.15(+1.51%)
Apr 30, 2004
10.03
10.16
10.01
10.14
3,909,739
+0.11(+1.11%)
Apr 29, 2004
10.08
10.26
9.943
10.03
6,711,218
+0.06(+0.58%)
Apr 28, 2004
10.06
10.08
9.953
9.975
4,167,321
-0.14(-1.36%)
Apr 27, 2004
10.14
10.14
10.06
10.11
2,052,832
-0.03(-0.31%)
Apr 26, 2004
10.14
10.18
10.08
10.14
1,639,386
+0.00(+0.03%)
Apr 23, 2004
10.02
10.21
10.02
10.14
2,325,124
+0.07(+0.70%)
Apr 22, 2004
9.921
10.12
9.905
10.07
1,718,257
+0.10(+1.03%)
Apr 21, 2004
9.969
9.981
9.863
9.969
2,068,794
-0.02(-0.16%)
Apr 20, 2004
9.953
10.05
9.905
9.985
2,363,620
+0.03(+0.29%)
Apr 19, 2004
9.991
10.01
9.940
9.956
2,027,793
-0.04(-0.35%)
Apr 16, 2004
10.02
10.02
9.918
9.991
3,436,514
+0.01(+0.10%)
Apr 15, 2004
10.00
10.06
9.908
9.981
2,728,867
-0.02(-0.19%)
Apr 14, 2004
10.05
10.08
9.921
10.00
3,898,472
+0.06(+0.64%)
Apr 13, 2004
10.12
10.14
9.879
9.937
2,326,063
-0.20(-1.96%)
Apr 12, 2004
10.27
10.32
10.12
10.13
1,883,823
-0.12(-1.21%)
Apr 08, 2004
10.29
10.35
10.26
10.26
1,861,914
-0.03(-0.25%)
Apr 07, 2004
10.26
10.34
10.21
10.29
2,608,370
+0.03(+0.28%)
Apr 06, 2004
10.26
10.28
10.15
10.26
2,198,367
-0.00(-0.03%)
Apr 05, 2004
10.22
10.27
10.19
10.26
2,010,892
+0.00(+0.00%)
Apr 02, 2004
10.23
10.32
10.17
10.26
1,852,212
+0.03(+0.31%)
Apr 01, 2004
10.14
10.29
10.14
10.23
1,760,196
+0.07(+0.66%)
Mar 31, 2004
10.19
10.22
10.11
10.16
1,954,869
-0.03(-0.25%)
Mar 30, 2004
9.969
10.20
9.940
10.19
2,306,345
+0.22(+2.21%)
Mar 29, 2004
9.937
9.975
9.841
9.966
2,285,688
+0.05(+0.52%)
Mar 26, 2004
9.937
10.00
9.905
9.914
2,626,836
-0.07(-0.67%)
Mar 25, 2004
10.00
10.04
9.978
9.981
2,259,085
+0.00(+0.00%)
Mar 24, 2004
9.966
10.01
9.927
9.981
1,863,479
-0.02(-0.22%)
Mar 23, 2004
10.00
10.02
9.876
10.00
2,502,896
-0.03(-0.29%)
Mar 22, 2004
10.11
10.12
9.959
10.03
2,250,635
-0.08(-0.79%)
Mar 19, 2004
10.16
10.26
10.11
10.11
2,469,407
-0.10(-0.97%)
Mar 18, 2004
10.42
10.42
10.19
10.21
2,515,415
-0.29(-2.80%)
Mar 17, 2004
10.30
10.53
10.30
10.51
2,737,631
+0.24(+2.37%)
Mar 16, 2004
10.22
10.30
10.18
10.26
2,312,292
+0.10(+0.98%)
Mar 15, 2004
10.13
10.20
10.09
10.16
1,522,645
-0.03(-0.31%)
Mar 12, 2004
10.09
10.25
10.08
10.20
1,381,804
+0.06(+0.63%)
Mar 11, 2004
10.26
10.35
10.13
10.13
1,730,776
-0.20(-1.92%)
Mar 10, 2004
10.49
10.50
10.29
10.33
1,740,165
-0.12(-1.19%)
Mar 09, 2004
10.51
10.51
10.41
10.45
2,197,115
-0.06(-0.55%)
Mar 08, 2004
10.53
10.53
10.49
10.51
1,403,399
-0.02(-0.18%)
Mar 05, 2004
10.50
10.54
10.46
10.53
2,585,523
+0.04(+0.33%)
Mar 04, 2004
10.42
10.53
10.40
10.50
1,657,539
+0.06(+0.55%)
Mar 03, 2004
10.35
10.44
10.33
10.44
2,825,891
+0.09(+0.83%)
Mar 02, 2004
10.35
10.38
10.29
10.35
2,795,532
+0.01(+0.06%)
Mar 01, 2004
10.29
10.38
10.26
10.35
3,349,819
+0.22(+2.14%)
Feb 27, 2004
9.962
10.18
9.962
10.13
3,678,134
+0.01(+0.06%)
Feb 26, 2004
10.02
10.14
10.02
10.12
2,727,928
+0.04(+0.35%)
Feb 25, 2004
10.00
10.14
9.985
10.09
2,911,334
+0.06(+0.61%)
Feb 24, 2004
9.985
10.06
9.924
10.03
3,958,877
+0.15(+1.52%)
Feb 23, 2004
9.895
9.921
9.854
9.876
1,595,256
-0.01(-0.10%)
Feb 20, 2004
9.937
9.937
9.841
9.886
2,291,635
-0.02(-0.23%)
Feb 19, 2004
10.00
10.04
9.905
9.908
1,957,373
-0.03(-0.29%)
Feb 18, 2004
9.914
9.975
9.914
9.937
2,081,000
-0.02(-0.16%)
Feb 17, 2004
9.911
10.00
9.902
9.953
1,533,599
+0.04(+0.45%)
Feb 13, 2004
9.994
10.01
9.908
9.908
877,281
-0.09(-0.93%)
Feb 12, 2004
9.969
10.04
9.962
10.00
1,518,263
-0.07(-0.70%)
Feb 11, 2004
9.937
10.07
9.870
10.07
2,111,985
+0.08(+0.80%)
Feb 10, 2004
9.844
9.997
9.825
9.991
2,252,826
+0.15(+1.49%)
Feb 09, 2004
9.908
9.921
9.841
9.844
1,649,714
-0.11(-1.06%)
Feb 06, 2004
9.886
9.950
9.841
9.950
1,388,376
+0.07(+0.68%)
Feb 05, 2004
9.857
9.914
9.854
9.882
3,107,572
+0.01(+0.10%)
Feb 04, 2004
9.905
9.905
9.799
9.873
2,497,889
-0.04(-0.45%)
Feb 03, 2004
9.882
9.937
9.825
9.918
3,287,223
+0.04(+0.36%)
Feb 02, 2004
9.921
9.981
9.863
9.882
2,516,041
-0.07(-0.67%)
Jan 30, 2004
9.985
10.02
9.892
9.950
2,086,008
-0.07(-0.67%)
Jan 29, 2004
9.981
10.13
9.966
10.02
3,155,458
+0.04(+0.35%)
Jan 28, 2004
10.10
10.13
9.937
9.981
3,536,980
-0.06(-0.60%)
Jan 27, 2004
10.13
10.16
10.02
10.04
3,449,659
-0.02(-0.16%)
Jan 26, 2004
10.21
10.21
9.956
10.06
1,711,684
-0.15(-1.47%)
Jan 23, 2004
10.12
10.25
10.11
10.21
3,113,832
+0.09(+0.85%)
Jan 22, 2004
10.00
10.16
9.950
10.12
3,142,626
+0.10(+0.96%)
Jan 21, 2004
9.857
10.05
9.806
10.03
3,341,681
+0.16(+1.65%)
Jan 20, 2004
9.745
9.870
9.716
9.863
3,350,445
+0.11(+1.15%)
Jan 16, 2004
9.640
9.771
9.620
9.751
2,547,965
+0.11(+1.16%)
Jan 15, 2004
9.723
9.723
9.588
9.640
1,642,516
-0.05(-0.53%)
Jan 14, 2004
9.502
9.691
9.502
9.691
2,125,443
+0.19(+1.98%)
Jan 13, 2004
9.531
9.563
9.429
9.502
2,016,839
-0.03(-0.30%)
Jan 12, 2004
9.640
9.684
9.518
9.531
1,172,734
-0.10(-1.06%)
Jan 09, 2004
9.585
9.700
9.563
9.633
1,635,004
+0.03(+0.30%)
Jan 08, 2004
9.633
9.646
9.557
9.604
2,204,627
-0.05(-0.56%)
Jan 07, 2004
9.649
9.697
9.579
9.659
3,272,200
+0.01(+0.10%)
Jan 06, 2004
9.601
9.668
9.592
9.649
2,763,608
+0.05(+0.50%)
Jan 05, 2004
9.656
9.739
9.534
9.601
2,071,923
-0.05(-0.50%)
Jan 02, 2004
9.601
9.675
9.595
9.649
2,150,481
+0.04(+0.47%)
Dec 31, 2003
9.604
9.656
9.560
9.604
1,359,582
+0.00(+0.00%)
Dec 30, 2003
9.614
9.643
9.588
9.604
1,045,351
+0.00(+0.00%)
Dec 29, 2003
9.582
9.617
9.531
9.604
1,747,051
+0.07(+0.70%)
Dec 26, 2003
9.553
9.582
9.493
9.537
457,575
+0.03(+0.30%)
Dec 24, 2003
9.489
9.541
9.467
9.509
609,058
-0.01(-0.13%)
Dec 23, 2003
9.553
9.557
9.473
9.521
2,310,101
+0.02(+0.17%)
Dec 22, 2003
9.275
9.505
9.272
9.505
3,716,318
+0.23(+2.48%)
Dec 19, 2003
9.234
9.279
9.164
9.275
4,504,713
-0.03(-0.27%)
Dec 18, 2003
9.074
9.304
9.061
9.301
3,813,341
+0.26(+2.86%)
Dec 17, 2003
9.045
9.084
8.933
9.042
4,208,321
-0.01(-0.11%)
Dec 16, 2003
9.106
9.154
8.991
9.052
2,653,439
-0.10(-1.12%)
Dec 15, 2003
9.170
9.250
9.144
9.154
2,499,453
+0.02(+0.17%)
Dec 12, 2003
9.128
9.157
9.055
9.138
1,532,973
+0.02(+0.25%)
Dec 11, 2003
9.138
9.173
9.093
9.116
2,401,178
-0.01(-0.11%)
Dec 10, 2003
9.180
9.215
9.125
9.125
2,456,888
-0.05(-0.59%)
Dec 09, 2003
9.263
9.263
9.132
9.180
2,274,108
-0.09(-0.93%)
Dec 08, 2003
9.240
9.269
9.211
9.266
2,572,691
-0.03(-0.34%)
Dec 05, 2003
9.055
9.314
9.055
9.298
6,222,970
+0.27(+2.97%)
Dec 04, 2003
8.988
9.042
8.930
9.029
1,721,386
+0.08(+0.93%)
Dec 03, 2003
9.023
9.023
8.927
8.946
2,956,403
+0.00(+0.04%)
Dec 02, 2003
8.965
8.972
8.930
8.943
2,674,409
-0.07(-0.74%)
Dec 01, 2003
9.090
9.090
8.940
9.010
2,318,238
-0.04(-0.42%)
Nov 28, 2003
8.933
9.049
8.908
9.049
1,543,614
+0.10(+1.07%)
Nov 26, 2003
8.911
8.962
8.857
8.953
1,621,233
+0.05(+0.57%)
Nov 25, 2003
8.796
8.914
8.767
8.902
2,750,150
+0.09(+1.05%)
Nov 24, 2003
8.643
8.809
8.633
8.809
2,306,345
+0.18(+2.04%)
Nov 21, 2003
8.620
8.630
8.540
8.633
2,908,831
+0.01(+0.15%)
Nov 20, 2003
8.624
8.707
8.624
8.620
2,904,449
-0.00(-0.04%)
Nov 19, 2003
8.486
8.630
8.422
8.624
15,581,994
+0.19(+2.23%)
Nov 18, 2003
8.604
8.627
8.445
8.435
2,678,478
-0.20(-2.29%)
Nov 17, 2003
8.592
8.774
8.560
8.633
1,744,234
-0.14(-1.60%)
Nov 14, 2003
8.831
8.902
8.739
8.774
1,354,888
-0.07(-0.79%)
Nov 13, 2003
8.914
8.914
8.793
8.844
1,228,131
-0.07(-0.79%)
Nov 12, 2003
8.818
8.914
8.815
8.914
1,645,958
+0.10(+1.09%)
Nov 11, 2003
8.834
8.854
8.751
8.818
2,624,958
-0.03(-0.33%)
Nov 10, 2003
8.956
8.972
8.831
8.847
2,086,008
-0.15(-1.63%)
Nov 07, 2003
9.042
9.068
8.908
8.994
1,972,709
-0.06(-0.64%)
Nov 06, 2003
8.882
9.068
8.866
9.052
3,662,172
+0.25(+2.83%)
Nov 05, 2003
8.940
8.857
8.755
8.803
2,990,831
-0.07(-0.83%)
Nov 04, 2003
8.940
8.940
8.866
8.876
1,824,357
-0.07(-0.82%)
Nov 03, 2003
8.882
8.978
8.930
8.949
1,860,036
+0.07(+0.76%)
Oct 31, 2003
8.946
8.946
8.863
8.882
1,921,380
-0.03(-0.36%)
Oct 30, 2003
8.949
8.969
8.930
8.914
1,425,621
-0.05(-0.53%)
Oct 29, 2003
8.933
9.007
8.908
8.962
2,078,183
-0.00(-0.04%)
Oct 28, 2003
8.914
8.965
8.828
8.965
2,452,820
+0.04(+0.39%)
Oct 27, 2003
9.010
9.010
8.828
8.930
2,577,385
-0.01(-0.14%)
Oct 24, 2003
8.946
8.994
8.930
8.943
2,786,456
-0.04(-0.43%)
Oct 23, 2003
8.962
9.013
8.914
8.981
1,522,019
+0.00(+0.04%)
Oct 22, 2003
8.946
9.061
8.940
8.978
2,581,141
+0.04(+0.46%)
Oct 21, 2003
8.978
9.026
8.880
8.937
5,535,667
-0.16(-1.72%)
Oct 20, 2003
9.049
9.093
9.010
9.093
1,360,208
+0.03(+0.32%)
Oct 17, 2003
9.100
9.119
9.017
9.064
1,677,569
-0.03(-0.35%)
Oct 16, 2003
9.087
9.103
9.049
9.096
2,645,928
+0.01(+0.11%)
Oct 15, 2003
9.020
9.103
9.017
9.087
4,782,639
+0.07(+0.74%)
Oct 14, 2003
9.084
9.084
8.949
9.020
3,965,449
-0.05(-0.60%)
Oct 13, 2003
9.234
9.234
9.052
9.074
3,010,549
-0.09(-0.94%)
Oct 10, 2003
9.218
9.259
9.157
9.160
3,603,019
-0.04(-0.45%)
Oct 09, 2003
9.090
9.243
9.074
9.202
28,569,076
+0.11(+1.23%)
Oct 08, 2003
9.713
9.713
9.087
9.090
11,951,746
-0.62(-6.41%)
Oct 07, 2003
9.793
9.745
9.627
9.713
1,852,525
-0.08(-0.82%)
Oct 06, 2003
9.799
9.819
9.697
9.793
2,070,672
-0.01(-0.07%)
Oct 03, 2003
9.745
9.870
9.745
9.799
2,888,487
+0.12(+1.19%)
Oct 02, 2003
9.604
9.691
9.601
9.684
1,934,525
+0.08(+0.83%)
Oct 01, 2003
9.429
9.601
9.394
9.604
2,835,593
+0.22(+2.38%)
Sep 30, 2003
9.426
9.438
9.326
9.381
2,086,946
-0.08(-0.81%)
Sep 29, 2003
9.333
9.457
9.275
9.457
2,391,789
+0.12(+1.30%)
Sep 26, 2003
9.339
9.403
9.326
9.336
1,719,509
-0.00(-0.03%)
Sep 25, 2003
9.454
9.473
9.320
9.339
2,419,644
-0.08(-0.88%)
Sep 24, 2003
9.410
9.470
9.400
9.422
2,091,954
+0.03(+0.34%)
Sep 23, 2003
9.390
9.442
9.358
9.390
1,928,579
-0.01(-0.07%)
Sep 22, 2003
9.496
9.499
9.358
9.397
1,403,712
-0.10(-1.04%)
Sep 19, 2003
9.496
9.496
9.432
9.496
2,456,575
+0.01(+0.07%)
Sep 18, 2003
9.426
9.525
9.413
9.489
14,206,137
+0.10(+1.02%)
Sep 17, 2003
9.636
9.636
9.387
9.394
4,437,422
-0.25(-2.55%)
Sep 16, 2003
9.576
9.652
9.576
9.640
1,999,312
+0.07(+0.70%)
Sep 15, 2003
9.573
9.598
9.521
9.573
1,214,986
-0.03(-0.33%)
Sep 12, 2003
9.569
9.604
9.499
9.604
1,391,193
-0.02(-0.23%)
Sep 11, 2003
9.563
9.691
9.550
9.627
2,007,450
+0.11(+1.11%)
Sep 10, 2003
9.445
9.604
9.442
9.521
3,232,764
+0.08(+0.85%)
Sep 09, 2003
9.509
9.518
9.438
9.442
1,573,347
-0.06(-0.67%)
Sep 08, 2003
9.451
9.537
9.419
9.505
1,599,637
+0.02(+0.24%)
Sep 05, 2003
9.563
9.601
9.451
9.483
2,244,688
-0.10(-1.00%)
Sep 04, 2003
9.630
9.656
9.550
9.579
1,939,533
-0.05(-0.53%)
Sep 03, 2003
9.614
9.636
9.553
9.630
2,065,351
+0.02(+0.20%)
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
.