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
)
34.08
+0.26 (+0.77%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2005
11.84
12.24
11.83
12.24
27,564,212
+0.43(+3.61%)
Aug 30, 2005
11.48
11.83
11.48
11.81
19,187,814
+0.40(+3.53%)
Aug 29, 2005
11.30
11.79
11.33
11.41
16,938,234
+0.11(+0.94%)
Aug 26, 2005
11.38
11.48
11.30
11.30
9,893,852
-0.08(-0.71%)
Aug 25, 2005
11.56
11.56
11.35
11.38
10,205,956
-0.18(-1.52%)
Aug 24, 2005
11.30
11.62
11.25
11.56
21,478,182
+0.31(+2.76%)
Aug 23, 2005
11.30
11.31
11.10
11.25
11,737,090
+0.00(+0.03%)
Aug 22, 2005
11.27
11.31
11.07
11.24
12,176,873
+0.10(+0.89%)
Aug 19, 2005
11.09
11.17
11.03
11.15
8,802,754
+0.20(+1.86%)
Aug 18, 2005
10.97
11.09
10.84
10.94
13,794,899
-0.07(-0.64%)
Aug 17, 2005
11.26
11.42
10.97
11.01
16,628,409
-0.25(-2.21%)
Aug 16, 2005
11.50
11.62
11.23
11.26
10,893,750
-0.23(-2.04%)
Aug 15, 2005
11.61
11.64
11.47
11.50
9,124,231
-0.11(-0.97%)
Aug 12, 2005
11.83
11.88
11.61
11.61
12,372,698
-0.20(-1.67%)
Aug 11, 2005
11.68
11.82
11.63
11.81
13,547,141
+0.15(+1.27%)
Aug 10, 2005
11.58
11.77
11.50
11.66
13,383,743
+0.14(+1.23%)
Aug 09, 2005
11.59
11.59
11.43
11.52
10,923,390
-0.05(-0.44%)
Aug 08, 2005
11.69
11.77
11.55
11.57
16,163,546
+0.04(+0.33%)
Aug 05, 2005
11.80
11.80
11.44
11.53
14,875,610
-0.15(-1.30%)
Aug 04, 2005
11.59
11.84
11.57
11.68
13,855,952
+0.09(+0.77%)
Aug 03, 2005
11.64
11.72
11.56
11.59
19,861,676
+0.02(+0.17%)
Aug 02, 2005
11.26
11.58
11.25
11.57
18,041,744
+0.38(+3.37%)
Aug 01, 2005
11.14
11.26
11.09
11.20
10,331,861
+0.13(+1.21%)
Jul 29, 2005
11.10
11.15
11.01
11.06
14,360,081
-0.04(-0.37%)
Jul 28, 2005
11.17
11.21
11.00
11.10
13,341,183
-0.02(-0.16%)
Jul 27, 2005
11.06
11.17
10.97
11.12
16,640,569
+0.11(+1.02%)
Jul 26, 2005
10.99
11.05
10.86
11.01
26,709,726
+0.18(+1.68%)
Jul 25, 2005
10.60
11.03
10.59
10.83
42,554,328
+0.31(+2.95%)
Jul 22, 2005
10.06
10.63
9.967
10.52
51,359,616
+0.91(+9.42%)
Jul 21, 2005
9.681
9.770
9.507
9.612
11,116,175
-0.03(-0.35%)
Jul 20, 2005
9.701
9.728
9.563
9.645
13,201,091
-0.07(-0.75%)
Jul 19, 2005
9.344
9.719
9.247
9.719
15,294,874
+0.56(+6.07%)
Jul 18, 2005
9.160
9.272
9.032
9.162
11,581,291
-0.05(-0.56%)
Jul 15, 2005
9.353
9.379
9.192
9.213
13,341,690
-0.08(-0.83%)
Jul 14, 2005
9.563
9.622
9.176
9.290
16,609,156
-0.27(-2.81%)
Jul 13, 2005
9.720
9.728
9.543
9.559
10,087,903
-0.12(-1.20%)
Jul 12, 2005
9.671
9.770
9.541
9.675
9,447,735
+0.04(+0.41%)
Jul 11, 2005
9.547
9.669
9.395
9.636
9,630,134
+0.09(+0.95%)
Jul 08, 2005
9.713
9.756
9.521
9.545
8,793,634
-0.13(-1.31%)
Jul 07, 2005
9.592
9.673
9.474
9.671
12,344,578
+0.06(+0.60%)
Jul 06, 2005
9.861
9.868
9.592
9.614
11,698,330
-0.18(-1.87%)
Jul 05, 2005
9.519
9.817
9.509
9.797
10,775,444
+0.30(+3.20%)
Jul 01, 2005
9.523
9.537
9.430
9.493
6,680,345
+0.06(+0.59%)
Jun 30, 2005
9.395
9.632
9.373
9.438
15,745,043
-0.02(-0.23%)
Jun 29, 2005
9.466
9.602
9.397
9.460
10,544,660
+0.01(+0.10%)
Jun 28, 2005
9.638
9.638
9.424
9.450
11,888,328
-0.22(-2.29%)
Jun 27, 2005
9.606
9.748
9.572
9.671
14,301,308
+0.17(+1.83%)
Jun 24, 2005
9.569
9.630
9.497
9.497
18,266,450
-0.01(-0.10%)
Jun 23, 2005
9.424
9.618
9.377
9.507
19,769,970
+0.15(+1.62%)
Jun 22, 2005
9.166
9.381
9.158
9.355
16,482,237
+0.24(+2.69%)
Jun 21, 2005
9.140
9.140
8.998
9.111
12,258,445
-0.03(-0.32%)
Jun 20, 2005
9.160
9.249
9.059
9.140
7,570,044
-0.02(-0.17%)
Jun 17, 2005
9.120
9.178
9.028
9.156
14,035,564
+0.09(+1.05%)
Jun 16, 2005
8.967
9.063
8.951
9.061
7,767,642
+0.12(+1.35%)
Jun 15, 2005
8.970
9.000
8.868
8.941
7,257,940
+0.02(+0.22%)
Jun 14, 2005
8.852
8.996
8.852
8.921
10,773,418
+0.07(+0.85%)
Jun 13, 2005
8.763
8.899
8.714
8.846
6,141,002
+0.00(+0.04%)
Jun 10, 2005
8.805
8.925
8.747
8.842
9,614,681
+0.04(+0.43%)
Jun 09, 2005
8.524
8.828
8.517
8.805
11,732,023
+0.28(+3.29%)
Jun 08, 2005
8.530
8.743
8.451
8.524
10,970,763
-0.01(-0.07%)
Jun 07, 2005
8.657
8.753
8.524
8.530
9,501,441
-0.13(-1.46%)
Jun 06, 2005
8.615
8.667
8.491
8.657
10,049,650
+0.09(+1.04%)
Jun 03, 2005
8.515
8.661
8.515
8.568
7,228,300
+0.07(+0.86%)
Jun 02, 2005
8.542
8.603
8.290
8.495
6,887,823
-0.05(-0.53%)
Jun 01, 2005
8.471
8.653
8.467
8.540
8,056,693
+0.10(+1.24%)
May 31, 2005
8.515
8.515
8.349
8.436
7,003,089
-0.09(-1.06%)
May 27, 2005
8.459
8.546
8.436
8.526
5,943,911
+0.11(+1.27%)
May 26, 2005
8.528
8.530
8.361
8.420
6,326,187
-0.01(-0.09%)
May 25, 2005
8.351
8.491
8.250
8.428
8,610,475
+0.08(+0.95%)
May 24, 2005
8.295
8.374
8.270
8.349
6,969,649
+0.07(+0.79%)
May 23, 2005
8.258
8.357
8.250
8.284
12,289,352
+0.05(+0.58%)
May 20, 2005
8.193
8.290
8.175
8.236
10,168,716
+0.08(+1.04%)
May 19, 2005
8.053
8.262
8.027
8.151
10,987,229
+0.10(+1.28%)
May 18, 2005
8.238
8.353
8.003
8.049
16,883,514
-0.14(-1.76%)
May 17, 2005
8.033
8.195
8.031
8.193
11,891,622
+0.16(+1.99%)
May 16, 2005
8.072
8.110
7.826
8.033
18,353,848
-0.04(-0.49%)
May 13, 2005
8.100
8.171
7.917
8.072
21,045,492
+0.05(+0.59%)
May 12, 2005
8.408
8.520
8.021
8.025
21,305,918
-0.38(-4.58%)
May 11, 2005
8.323
8.426
8.284
8.410
8,083,293
+0.09(+1.04%)
May 10, 2005
8.517
8.550
8.293
8.323
9,218,977
-0.19(-2.27%)
May 09, 2005
8.394
8.542
8.376
8.517
7,673,910
+0.13(+1.55%)
May 06, 2005
8.463
8.586
8.368
8.386
7,609,057
-0.02(-0.19%)
May 05, 2005
8.355
8.520
8.339
8.402
10,172,769
+0.07(+0.88%)
May 04, 2005
8.295
8.471
8.240
8.329
11,957,488
+0.05(+0.64%)
May 03, 2005
8.436
8.436
8.270
8.276
14,565,026
-0.17(-1.99%)
May 02, 2005
8.209
8.461
8.181
8.443
10,061,557
+0.23(+2.86%)
Apr 29, 2005
8.290
8.368
8.080
8.209
12,065,154
+0.01(+0.10%)
Apr 28, 2005
8.418
8.418
8.155
8.201
18,406,034
-0.24(-2.83%)
Apr 27, 2005
8.734
8.734
8.408
8.440
17,754,720
-0.28(-3.21%)
Apr 26, 2005
8.767
8.830
8.688
8.720
19,304,600
-0.00(-0.05%)
Apr 25, 2005
8.747
8.842
8.682
8.724
17,423,110
+0.07(+0.82%)
Apr 22, 2005
8.684
8.773
8.509
8.653
17,917,866
+0.10(+1.18%)
Apr 21, 2005
8.297
8.552
8.252
8.552
10,953,283
+0.30(+3.66%)
Apr 20, 2005
8.443
8.617
8.230
8.250
14,098,643
-0.21(-2.43%)
Apr 19, 2005
8.268
8.485
8.250
8.455
15,358,460
+0.33(+4.03%)
Apr 18, 2005
7.997
8.193
7.993
8.128
14,795,558
+0.11(+1.43%)
Apr 15, 2005
8.388
8.455
7.944
8.013
22,827,172
-0.35(-4.13%)
Apr 14, 2005
8.515
8.576
8.355
8.359
19,111,056
-0.08(-0.96%)
Apr 13, 2005
8.645
8.724
8.414
8.440
19,501,692
-0.23(-2.69%)
Apr 12, 2005
8.803
8.818
8.536
8.672
13,087,598
-0.13(-1.46%)
Apr 11, 2005
8.734
8.874
8.635
8.801
11,810,049
+0.05(+0.59%)
Apr 08, 2005
8.917
8.953
8.747
8.749
11,161,774
-0.15(-1.73%)
Apr 07, 2005
9.063
9.130
8.842
8.903
20,346,298
-0.09(-0.97%)
Apr 06, 2005
8.822
9.000
8.775
8.990
18,720,166
+0.22(+2.47%)
Apr 05, 2005
8.860
8.921
8.690
8.773
15,775,190
-0.09(-1.00%)
Apr 04, 2005
8.876
8.927
8.755
8.862
24,645,582
+0.05(+0.56%)
Apr 01, 2005
8.684
8.813
8.631
8.813
17,342,044
+0.28(+3.24%)
Mar 31, 2005
8.457
8.556
8.436
8.536
20,247,500
+0.22(+2.63%)
Mar 30, 2005
8.290
8.329
8.023
8.317
15,516,285
+0.13(+1.59%)
Mar 29, 2005
8.392
8.447
8.181
8.187
11,301,613
-0.21(-2.45%)
Mar 28, 2005
8.331
8.445
8.317
8.392
8,495,463
+0.09(+1.09%)
Mar 24, 2005
8.359
8.457
8.301
8.301
12,251,099
+0.04(+0.43%)
Mar 23, 2005
8.398
8.546
8.224
8.266
22,481,120
-0.31(-3.64%)
Mar 22, 2005
8.765
8.765
8.564
8.578
16,999,540
-0.02(-0.18%)
Mar 21, 2005
8.684
8.684
8.491
8.593
18,357,902
-0.08(-0.87%)
Mar 18, 2005
8.447
8.668
8.428
8.668
45,102,080
+0.26(+3.05%)
Mar 17, 2005
8.428
8.564
8.349
8.412
25,269,792
+0.14(+1.72%)
Mar 16, 2005
8.193
8.329
8.092
8.270
15,673,097
+0.07(+0.87%)
Mar 15, 2005
8.329
8.495
8.199
8.199
18,529,660
-0.09(-1.10%)
Mar 14, 2005
7.984
8.349
7.895
8.290
20,410,898
+0.32(+4.01%)
Mar 11, 2005
7.944
8.157
7.917
7.970
21,519,728
-0.12(-1.54%)
Mar 10, 2005
8.290
8.292
8.065
8.094
21,346,956
-0.22(-2.66%)
Mar 09, 2005
8.619
8.645
8.313
8.315
13,988,191
-0.25(-2.97%)
Mar 08, 2005
8.641
8.700
8.546
8.570
10,275,115
-0.07(-0.80%)
Mar 07, 2005
8.842
8.842
8.619
8.639
13,647,207
-0.20(-2.30%)
Mar 04, 2005
8.773
8.881
8.684
8.842
11,590,664
+0.14(+1.63%)
Mar 03, 2005
8.690
8.777
8.640
8.700
12,169,019
+0.07(+0.78%)
Mar 02, 2005
8.457
8.704
8.390
8.633
11,482,492
+0.18(+2.08%)
Mar 01, 2005
8.635
8.680
8.440
8.457
13,173,478
-0.22(-2.55%)
Feb 28, 2005
8.832
8.939
8.619
8.678
14,259,762
-0.15(-1.74%)
Feb 25, 2005
8.467
8.834
8.467
8.832
13,439,476
+0.24(+2.78%)
Feb 24, 2005
8.517
8.595
8.394
8.593
11,869,075
+0.09(+1.02%)
Feb 23, 2005
8.280
8.515
8.278
8.507
10,329,835
+0.19(+2.30%)
Feb 22, 2005
8.388
8.534
8.309
8.315
13,387,796
-0.07(-0.85%)
Feb 18, 2005
8.295
8.424
8.262
8.386
10,034,197
+0.14(+1.68%)
Feb 17, 2005
8.374
8.443
8.241
8.248
11,449,052
-0.13(-1.58%)
Feb 16, 2005
8.213
8.408
8.179
8.380
12,505,697
+0.22(+2.66%)
Feb 15, 2005
8.171
8.244
8.108
8.163
9,740,079
-0.01(-0.14%)
Feb 14, 2005
8.246
8.290
8.153
8.175
9,008,966
-0.09(-1.15%)
Feb 11, 2005
8.299
8.337
8.230
8.270
11,394,079
-0.02(-0.24%)
Feb 10, 2005
8.132
8.295
8.102
8.290
12,311,645
+0.26(+3.27%)
Feb 09, 2005
8.057
8.151
7.964
8.027
10,242,182
-0.06(-0.71%)
Feb 08, 2005
8.090
8.171
8.019
8.084
8,380,957
-0.01(-0.07%)
Feb 07, 2005
8.240
8.299
7.997
8.090
8,692,048
-0.19(-2.33%)
Feb 04, 2005
8.240
8.313
8.193
8.284
11,605,864
+0.04(+0.45%)
Feb 03, 2005
8.201
8.250
8.100
8.246
13,694,580
+0.05(+0.55%)
Feb 02, 2005
8.151
8.201
8.053
8.201
13,598,314
+0.12(+1.49%)
Feb 01, 2005
8.120
8.171
8.003
8.080
13,497,235
-0.04(-0.46%)
Jan 31, 2005
7.895
8.138
7.796
8.118
36,341,380
+0.06(+0.71%)
Jan 28, 2005
8.343
8.368
7.978
8.061
37,931,540
-0.53(-6.14%)
Jan 27, 2005
8.436
8.601
8.420
8.588
13,345,490
+0.15(+1.80%)
Jan 26, 2005
8.453
8.473
8.355
8.436
35,026,592
+0.03(+0.33%)
Jan 25, 2005
8.434
8.479
8.299
8.408
17,647,308
+0.12(+1.43%)
Jan 24, 2005
8.329
8.536
8.290
8.290
15,144,648
+0.04(+0.48%)
Jan 21, 2005
8.286
8.374
8.248
8.250
15,196,074
+0.00(+0.02%)
Jan 20, 2005
8.329
8.368
8.191
8.248
14,135,883
-0.08(-0.97%)
Jan 19, 2005
8.244
8.386
8.230
8.329
14,392,254
+0.07(+0.91%)
Jan 18, 2005
8.240
8.295
8.213
8.254
18,285,702
+0.10(+1.26%)
Jan 14, 2005
8.072
8.163
7.944
8.151
18,360,182
+0.14(+1.72%)
Jan 13, 2005
7.830
8.076
7.822
8.013
27,278,454
+0.21(+2.73%)
Jan 12, 2005
7.540
7.806
7.518
7.800
15,141,355
+0.26(+3.48%)
Jan 11, 2005
7.463
7.545
7.417
7.538
8,836,954
+0.07(+0.92%)
Jan 10, 2005
7.536
7.579
7.443
7.468
11,084,002
-0.03(-0.37%)
Jan 07, 2005
7.549
7.549
7.358
7.496
9,543,494
-0.05(-0.71%)
Jan 06, 2005
7.417
7.585
7.338
7.549
13,664,180
+0.13(+1.78%)
Jan 05, 2005
7.512
7.587
7.342
7.417
14,302,068
-0.09(-1.26%)
Jan 04, 2005
7.589
7.658
7.508
7.512
10,808,124
+0.01(+0.11%)
Jan 03, 2005
7.648
7.670
7.488
7.504
12,363,071
-0.24(-3.11%)
Dec 31, 2004
7.780
7.808
7.741
7.745
3,999,340
-0.01(-0.08%)
Dec 30, 2004
7.810
7.818
7.729
7.751
4,398,083
-0.08(-1.01%)
Dec 29, 2004
7.757
7.865
7.715
7.830
5,659,166
+0.08(+0.97%)
Dec 28, 2004
7.719
7.765
7.699
7.755
5,096,518
+0.08(+1.11%)
Dec 27, 2004
7.855
7.863
7.670
7.670
5,812,178
-0.19(-2.36%)
Dec 23, 2004
7.830
7.871
7.778
7.855
5,497,288
+0.04(+0.51%)
Dec 22, 2004
7.867
7.944
7.723
7.816
9,632,667
-0.08(-0.95%)
Dec 21, 2004
7.776
7.905
7.768
7.891
8,495,716
+0.14(+1.81%)
Dec 20, 2004
7.745
7.816
7.715
7.751
7,688,350
+0.01(+0.08%)
Dec 17, 2004
7.798
7.867
7.721
7.745
10,442,314
-0.05(-0.61%)
Dec 16, 2004
7.881
7.928
7.780
7.792
9,982,264
-0.14(-1.74%)
Dec 15, 2004
7.830
7.930
7.737
7.930
10,124,383
+0.12(+1.54%)
Dec 14, 2004
7.751
7.875
7.719
7.810
10,543,646
+0.14(+1.88%)
Dec 13, 2004
7.615
7.743
7.613
7.666
9,080,912
+0.07(+0.96%)
Dec 10, 2004
7.893
7.893
7.581
7.593
9,832,545
-0.18(-2.31%)
Dec 09, 2004
7.599
7.808
7.599
7.772
8,223,385
+0.20(+2.69%)
Dec 08, 2004
7.589
7.690
7.433
7.569
7,785,882
-0.02(-0.26%)
Dec 07, 2004
7.735
7.778
7.577
7.589
10,495,007
-0.13(-1.71%)
Dec 06, 2004
7.747
7.792
7.633
7.721
12,890,253
+0.08(+0.98%)
Dec 03, 2004
7.500
7.743
7.476
7.646
18,766,018
+0.03(+0.34%)
Dec 02, 2004
7.865
7.865
7.575
7.620
17,593,348
-0.24(-3.11%)
Dec 01, 2004
7.976
8.132
7.822
7.865
17,761,054
-0.30(-3.63%)
Nov 30, 2004
8.132
8.228
8.098
8.161
11,105,282
+0.08(+0.95%)
Nov 29, 2004
8.108
8.147
7.999
8.084
10,854,230
+0.02(+0.29%)
Nov 26, 2004
8.043
8.110
8.013
8.061
2,450,219
+0.01(+0.12%)
Nov 24, 2004
8.013
8.059
7.863
8.051
10,285,502
+0.06(+0.79%)
Nov 23, 2004
7.893
8.102
7.861
7.988
12,003,847
+0.10(+1.23%)
Nov 22, 2004
7.881
7.944
7.778
7.891
10,387,847
+0.03(+0.38%)
Nov 19, 2004
7.759
7.956
7.713
7.861
17,388,402
+0.18(+2.31%)
Nov 18, 2004
7.520
7.688
7.510
7.684
16,032,321
+0.21(+2.85%)
Nov 17, 2004
7.384
7.496
7.368
7.470
10,689,058
+0.09(+1.18%)
Nov 16, 2004
7.336
7.421
7.318
7.384
9,403,149
+0.08(+1.08%)
Nov 15, 2004
7.500
7.500
7.206
7.305
11,161,014
-0.20(-2.61%)
Nov 12, 2004
7.352
7.534
7.324
7.500
9,224,804
+0.14(+1.93%)
Nov 11, 2004
7.382
7.417
7.342
7.358
10,534,020
-0.01(-0.08%)
Nov 10, 2004
7.184
7.372
7.143
7.364
17,420,830
+0.18(+2.53%)
Nov 09, 2004
7.188
7.299
7.139
7.182
9,304,096
-0.00(-0.05%)
Nov 08, 2004
7.289
7.289
7.131
7.186
10,130,463
-0.10(-1.41%)
Nov 05, 2004
7.372
7.401
7.271
7.289
12,117,340
+0.01(+0.08%)
Nov 04, 2004
7.342
7.401
7.273
7.283
13,839,486
-0.04(-0.49%)
Nov 03, 2004
7.342
7.530
7.157
7.318
18,835,178
+0.30(+4.33%)
Nov 02, 2004
7.232
7.257
6.997
7.015
13,859,752
-0.24(-3.27%)
Nov 01, 2004
7.328
7.374
7.208
7.251
13,211,224
-0.06(-0.81%)
Oct 29, 2004
7.153
7.318
7.056
7.311
16,124,533
+0.16(+2.18%)
Oct 28, 2004
7.188
7.362
7.103
7.155
22,283,016
-0.09(-1.28%)
Oct 27, 2004
7.076
7.494
7.076
7.247
40,099,548
+0.20(+2.77%)
Oct 26, 2004
6.928
7.056
6.908
7.052
17,040,072
+0.27(+4.02%)
Oct 25, 2004
6.795
6.811
6.655
6.780
9,098,898
-0.02(-0.26%)
Oct 22, 2004
6.861
6.916
6.790
6.797
8,336,878
-0.06(-0.89%)
Oct 21, 2004
6.847
6.947
6.813
6.859
11,267,920
+0.03(+0.38%)
Oct 20, 2004
6.647
6.841
6.620
6.833
9,996,451
+0.21(+3.22%)
Oct 19, 2004
6.638
6.716
6.594
6.620
8,643,662
-0.03(-0.50%)
Oct 18, 2004
6.772
6.801
6.634
6.653
8,614,022
-0.12(-1.75%)
Oct 15, 2004
6.845
6.851
6.730
6.772
7,145,714
-0.03(-0.38%)
Oct 14, 2004
6.716
6.863
6.709
6.797
10,630,539
+0.13(+1.95%)
Oct 13, 2004
6.750
6.750
6.529
6.667
14,105,737
-0.06(-0.94%)
Oct 12, 2004
6.782
6.821
6.699
6.730
8,826,060
-0.06(-0.84%)
Oct 11, 2004
6.997
7.015
6.772
6.788
11,185,081
-0.19(-2.77%)
Oct 08, 2004
6.918
7.050
6.918
6.981
14,594,666
+0.06(+0.91%)
Oct 07, 2004
6.967
7.107
6.861
6.918
16,229,666
+0.05(+0.75%)
Oct 06, 2004
6.726
6.872
6.724
6.867
9,934,131
+0.16(+2.41%)
Oct 05, 2004
6.720
6.754
6.663
6.705
11,189,641
+0.02(+0.30%)
Oct 04, 2004
6.786
6.827
6.659
6.685
9,407,202
-0.10(-1.54%)
Oct 01, 2004
6.649
6.845
6.612
6.790
10,016,211
+0.14(+2.11%)
Sep 30, 2004
6.568
6.691
6.563
6.649
7,993,867
+0.10(+1.48%)
Sep 29, 2004
6.618
6.689
6.523
6.553
8,926,633
-0.10(-1.57%)
Sep 28, 2004
6.612
6.701
6.535
6.657
11,238,027
+0.10(+1.54%)
Sep 27, 2004
6.628
6.707
6.555
6.557
12,283,525
-0.07(-1.07%)
Sep 24, 2004
6.355
6.653
6.351
6.628
21,785,474
+0.26(+4.16%)
Sep 23, 2004
6.411
6.411
6.280
6.363
13,851,646
+0.04(+0.56%)
Sep 22, 2004
6.326
6.403
6.272
6.328
10,710,591
-0.04(-0.65%)
Sep 21, 2004
6.229
6.383
6.197
6.369
14,120,937
+0.13(+2.15%)
Sep 20, 2004
6.221
6.282
6.205
6.235
11,323,400
+0.01(+0.22%)
Sep 17, 2004
6.158
6.231
6.126
6.221
7,590,564
+0.09(+1.42%)
Sep 16, 2004
6.103
6.166
6.075
6.134
6,212,695
+0.03(+0.55%)
Sep 15, 2004
6.032
6.186
6.022
6.101
11,663,117
+0.04(+0.59%)
Sep 14, 2004
6.043
6.103
6.012
6.065
4,942,999
-0.01(-0.10%)
Sep 13, 2004
6.016
6.097
5.992
6.071
7,409,685
+0.09(+1.48%)
Sep 10, 2004
5.990
6.012
5.935
5.982
7,638,443
-0.01(-0.20%)
Sep 09, 2004
5.903
6.012
5.897
5.994
7,193,594
+0.09(+1.54%)
Sep 08, 2004
5.799
5.929
5.791
5.903
10,117,796
+0.09(+1.49%)
Sep 07, 2004
5.929
5.929
5.777
5.816
13,744,233
-0.13(-2.16%)
Sep 03, 2004
5.846
6.006
5.834
5.945
6,480,973
+0.08(+1.41%)
Sep 02, 2004
5.907
5.917
5.807
5.862
6,166,589
-0.04(-0.60%)
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
.