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
)
37.34
+0.27 (+0.73%)
Official Closing Price
Updated: 4:10 PM EDT, May 13, 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 (%)
Nov 30, 2005
12.50
12.77
12.33
12.63
15,097,117
+0.25(+1.99%)
Nov 29, 2005
12.51
12.69
12.34
12.38
16,161,565
-0.13(-1.05%)
Nov 28, 2005
12.73
12.74
12.50
12.51
19,338,778
-0.39(-3.00%)
Nov 25, 2005
12.89
13.09
12.85
12.90
4,403,231
-0.11(-0.81%)
Nov 23, 2005
12.87
13.09
12.71
13.00
16,389,679
+0.05(+0.38%)
Nov 22, 2005
12.61
13.00
12.61
12.95
24,193,700
+0.49(+3.95%)
Nov 21, 2005
12.28
12.49
12.21
12.46
15,537,213
+0.29(+2.36%)
Nov 18, 2005
12.05
12.18
11.91
12.17
16,536,378
+0.13(+1.09%)
Nov 17, 2005
11.88
12.06
11.83
12.04
24,200,758
+0.24(+2.05%)
Nov 16, 2005
11.36
11.80
11.28
11.80
20,192,756
+0.44(+3.86%)
Nov 15, 2005
11.35
11.73
11.29
11.36
21,948,856
+0.00(+0.04%)
Nov 14, 2005
11.25
11.40
11.18
11.36
14,470,497
+0.24(+2.14%)
Nov 11, 2005
11.06
11.23
11.01
11.12
14,932,270
+0.01(+0.11%)
Nov 10, 2005
11.54
11.54
11.09
11.11
23,358,374
-0.48(-4.11%)
Nov 09, 2005
11.73
11.94
11.55
11.58
19,660,154
-0.12(-1.03%)
Nov 08, 2005
11.80
11.82
11.51
11.71
22,497,338
-0.03(-0.24%)
Nov 07, 2005
12.12
12.14
11.73
11.73
23,067,498
-0.39(-3.21%)
Nov 04, 2005
12.83
12.83
12.08
12.12
27,608,354
-0.71(-5.52%)
Nov 03, 2005
12.65
13.02
12.59
12.83
25,149,258
+0.34(+2.75%)
Nov 02, 2005
11.86
12.56
11.85
12.49
22,259,142
+0.58(+4.85%)
Nov 01, 2005
11.66
11.95
11.61
11.91
16,782,388
+0.19(+1.59%)
Oct 31, 2005
11.43
11.82
11.41
11.72
20,024,128
+0.29(+2.55%)
Oct 28, 2005
11.01
11.44
10.91
11.43
23,377,782
+0.50(+4.59%)
Oct 27, 2005
11.66
11.66
10.85
10.93
32,662,906
-0.61(-5.25%)
Oct 26, 2005
11.70
12.15
11.47
11.54
25,082,966
-0.25(-2.10%)
Oct 25, 2005
11.82
12.05
11.43
11.78
48,226,084
-0.34(-2.77%)
Oct 24, 2005
11.44
12.13
11.37
12.12
19,718,380
+0.60(+5.24%)
Oct 21, 2005
11.26
11.69
11.26
11.52
18,712,662
+0.09(+0.75%)
Oct 20, 2005
11.76
11.88
11.22
11.43
21,825,096
-0.37(-3.14%)
Oct 19, 2005
11.52
11.86
11.21
11.80
26,851,670
+0.20(+1.69%)
Oct 18, 2005
11.90
12.16
11.60
11.60
14,827,413
-0.56(-4.57%)
Oct 17, 2005
12.28
12.38
12.13
12.16
13,438,312
+0.01(+0.05%)
Oct 14, 2005
11.71
12.19
11.54
12.15
20,032,950
+0.36(+3.01%)
Oct 13, 2005
12.03
12.08
11.45
11.80
26,182,956
-0.33(-2.73%)
Oct 12, 2005
12.24
12.36
11.99
12.13
12,601,222
-0.12(-1.02%)
Oct 11, 2005
12.21
12.41
12.21
12.26
10,542,650
+0.17(+1.39%)
Oct 10, 2005
12.39
12.40
11.96
12.09
15,703,069
-0.35(-2.84%)
Oct 07, 2005
12.24
12.46
12.07
12.44
18,208,794
+0.38(+3.19%)
Oct 06, 2005
12.23
12.40
11.88
12.05
39,633,368
-0.29(-2.36%)
Oct 05, 2005
13.08
13.12
12.35
12.35
27,517,864
-0.73(-5.60%)
Oct 04, 2005
13.35
13.74
13.08
13.08
11,804,965
-0.59(-4.34%)
Oct 03, 2005
13.66
13.76
13.55
13.67
9,851,502
+0.08(+0.58%)
Sep 30, 2005
13.76
13.82
13.57
13.59
13,405,292
-0.17(-1.27%)
Sep 29, 2005
13.76
13.84
13.62
13.77
18,944,556
+0.01(+0.06%)
Sep 28, 2005
13.51
13.79
13.47
13.76
16,356,155
+0.25(+1.83%)
Sep 27, 2005
13.24
13.55
13.14
13.51
16,778,356
+0.18(+1.37%)
Sep 26, 2005
12.90
13.33
12.84
13.33
16,771,802
+0.43(+3.35%)
Sep 23, 2005
12.89
13.01
12.76
12.90
14,841,024
-0.04(-0.29%)
Sep 22, 2005
12.93
13.33
12.73
12.93
15,642,574
-0.21(-1.59%)
Sep 21, 2005
13.30
13.31
12.98
13.14
18,826,844
+0.06(+0.49%)
Sep 20, 2005
13.16
13.28
13.03
13.08
12,665,749
-0.16(-1.20%)
Sep 19, 2005
13.06
13.38
13.05
13.24
18,584,112
+0.34(+2.66%)
Sep 16, 2005
12.80
12.93
12.69
12.89
17,469,756
+0.13(+1.06%)
Sep 15, 2005
12.66
12.77
12.55
12.76
12,701,541
+0.19(+1.53%)
Sep 14, 2005
12.51
12.79
12.48
12.57
15,607,034
+0.13(+1.04%)
Sep 13, 2005
12.65
12.79
12.42
12.44
17,965,304
-0.18(-1.42%)
Sep 12, 2005
13.02
13.03
12.61
12.62
18,809,200
-0.50(-3.78%)
Sep 09, 2005
12.89
13.12
12.84
13.11
14,700,375
+0.32(+2.53%)
Sep 08, 2005
12.80
12.91
12.72
12.79
13,092,234
+0.05(+0.42%)
Sep 07, 2005
12.86
12.93
12.65
12.74
15,631,736
-0.12(-0.96%)
Sep 06, 2005
12.46
12.87
12.40
12.86
21,615,634
+0.50(+4.03%)
Sep 02, 2005
12.49
12.53
12.32
12.36
13,203,644
-0.17(-1.35%)
Sep 01, 2005
12.39
12.58
12.31
12.53
23,400,216
+0.23(+1.87%)
Aug 31, 2005
11.90
12.30
11.89
12.30
27,425,862
+0.43(+3.61%)
Aug 30, 2005
11.54
11.89
11.54
11.87
19,091,508
+0.40(+3.53%)
Aug 29, 2005
11.36
11.85
11.39
11.47
16,853,218
+0.11(+0.94%)
Aug 26, 2005
11.44
11.54
11.36
11.36
9,844,192
-0.08(-0.71%)
Aug 25, 2005
11.62
11.62
11.41
11.44
10,154,730
-0.18(-1.52%)
Aug 24, 2005
11.35
11.68
11.31
11.62
21,370,380
+0.31(+2.75%)
Aug 23, 2005
11.36
11.37
11.16
11.30
11,678,179
+0.00(+0.04%)
Aug 22, 2005
11.32
11.36
11.13
11.30
12,115,755
+0.10(+0.89%)
Aug 19, 2005
11.15
11.22
11.08
11.20
8,758,571
+0.20(+1.86%)
Aug 18, 2005
11.02
11.15
10.90
11.00
13,725,660
-0.07(-0.65%)
Aug 17, 2005
11.32
11.48
11.02
11.07
16,544,948
-0.25(-2.21%)
Aug 16, 2005
11.55
11.68
11.29
11.32
10,839,072
-0.24(-2.04%)
Aug 15, 2005
11.67
11.70
11.52
11.55
9,078,435
-0.11(-0.97%)
Aug 12, 2005
11.89
11.94
11.67
11.67
12,310,597
-0.20(-1.67%)
Aug 11, 2005
11.74
11.88
11.69
11.87
13,479,146
+0.15(+1.27%)
Aug 10, 2005
11.64
11.83
11.55
11.72
13,316,567
+0.14(+1.23%)
Aug 09, 2005
11.65
11.65
11.49
11.57
10,868,563
-0.05(-0.44%)
Aug 08, 2005
11.75
11.83
11.61
11.63
16,082,418
+0.04(+0.33%)
Aug 05, 2005
11.86
11.86
11.50
11.59
14,800,947
-0.15(-1.30%)
Aug 04, 2005
11.65
11.90
11.63
11.74
13,786,406
+0.09(+0.77%)
Aug 03, 2005
11.70
11.78
11.62
11.65
19,761,986
+0.02(+0.17%)
Aug 02, 2005
11.32
11.63
11.31
11.63
17,951,190
+0.38(+3.37%)
Aug 01, 2005
11.20
11.32
11.15
11.25
10,280,004
+0.13(+1.21%)
Jul 29, 2005
11.16
11.21
11.06
11.12
14,288,005
-0.04(-0.37%)
Jul 28, 2005
11.23
11.27
11.06
11.16
13,274,221
-0.02(-0.16%)
Jul 27, 2005
11.11
11.23
11.03
11.18
16,557,047
+0.11(+1.02%)
Jul 26, 2005
11.04
11.11
10.92
11.06
26,575,664
+0.18(+1.68%)
Jul 25, 2005
10.65
11.09
10.64
10.88
42,340,740
+0.31(+2.95%)
Jul 22, 2005
10.11
10.68
10.02
10.57
51,101,832
+0.91(+9.42%)
Jul 21, 2005
9.730
9.819
9.555
9.660
11,060,381
-0.03(-0.35%)
Jul 20, 2005
9.750
9.777
9.611
9.694
13,134,832
-0.07(-0.75%)
Jul 19, 2005
9.391
9.768
9.293
9.768
15,218,106
+0.56(+6.08%)
Jul 18, 2005
9.206
9.319
9.077
9.208
11,523,162
-0.05(-0.56%)
Jul 15, 2005
9.401
9.426
9.238
9.260
13,274,725
-0.08(-0.83%)
Jul 14, 2005
9.611
9.670
9.222
9.337
16,525,791
-0.27(-2.81%)
Jul 13, 2005
9.770
9.777
9.591
9.607
10,037,270
-0.12(-1.20%)
Jul 12, 2005
9.720
9.819
9.589
9.724
9,400,315
+0.04(+0.41%)
Jul 11, 2005
9.595
9.718
9.442
9.684
9,581,798
+0.09(+0.95%)
Jul 08, 2005
9.762
9.805
9.569
9.593
8,749,497
-0.13(-1.31%)
Jul 07, 2005
9.641
9.722
9.522
9.720
12,282,618
+0.06(+0.60%)
Jul 06, 2005
9.910
9.918
9.641
9.662
11,639,614
-0.18(-1.87%)
Jul 05, 2005
9.567
9.867
9.557
9.847
10,721,360
+0.31(+3.20%)
Jul 01, 2005
9.571
9.585
9.478
9.541
6,646,815
+0.06(+0.59%)
Jun 30, 2005
9.442
9.680
9.420
9.486
15,666,016
-0.02(-0.23%)
Jun 29, 2005
9.514
9.650
9.444
9.508
10,491,734
+0.01(+0.10%)
Jun 28, 2005
9.686
9.686
9.472
9.498
11,828,659
-0.22(-2.29%)
Jun 27, 2005
9.654
9.797
9.621
9.720
14,229,527
+0.17(+1.83%)
Jun 24, 2005
9.617
9.678
9.545
9.545
18,174,766
-0.01(-0.10%)
Jun 23, 2005
9.472
9.666
9.424
9.555
19,670,740
+0.15(+1.62%)
Jun 22, 2005
9.212
9.428
9.204
9.403
16,399,510
+0.25(+2.69%)
Jun 21, 2005
9.186
9.186
9.043
9.157
12,196,918
-0.03(-0.32%)
Jun 20, 2005
9.206
9.295
9.105
9.186
7,532,048
-0.02(-0.17%)
Jun 17, 2005
9.166
9.224
9.073
9.202
13,965,117
+0.10(+1.05%)
Jun 16, 2005
9.012
9.109
8.996
9.107
7,728,655
+0.12(+1.35%)
Jun 15, 2005
9.016
9.045
8.913
8.986
7,221,511
+0.02(+0.22%)
Jun 14, 2005
8.897
9.042
8.897
8.966
10,719,344
+0.08(+0.85%)
Jun 13, 2005
8.807
8.944
8.758
8.891
6,110,179
+0.00(+0.04%)
Jun 10, 2005
8.849
8.970
8.792
8.887
9,566,423
+0.04(+0.43%)
Jun 09, 2005
8.567
8.873
8.559
8.849
11,673,138
+0.28(+3.29%)
Jun 08, 2005
8.573
8.788
8.494
8.567
10,915,698
-0.01(-0.07%)
Jun 07, 2005
8.700
8.798
8.567
8.573
9,453,752
-0.13(-1.46%)
Jun 06, 2005
8.659
8.710
8.534
8.700
9,999,209
+0.09(+1.04%)
Jun 03, 2005
8.557
8.704
8.557
8.611
7,192,020
+0.07(+0.86%)
Jun 02, 2005
8.585
8.647
8.331
8.538
6,853,251
-0.05(-0.53%)
Jun 01, 2005
8.514
8.696
8.510
8.583
8,016,255
+0.11(+1.24%)
May 31, 2005
8.557
8.557
8.391
8.478
6,967,939
-0.09(-1.06%)
May 27, 2005
8.502
8.589
8.478
8.569
5,914,077
+0.11(+1.27%)
May 26, 2005
8.571
8.573
8.403
8.462
6,294,435
-0.01(-0.09%)
May 25, 2005
8.393
8.534
8.292
8.470
8,567,258
+0.08(+0.95%)
May 24, 2005
8.337
8.417
8.312
8.391
6,934,667
+0.07(+0.79%)
May 23, 2005
8.300
8.399
8.292
8.325
12,227,669
+0.05(+0.58%)
May 20, 2005
8.234
8.331
8.216
8.278
10,117,677
+0.09(+1.04%)
May 19, 2005
8.093
8.304
8.068
8.193
10,932,082
+0.10(+1.28%)
May 18, 2005
8.280
8.395
8.044
8.089
16,798,772
-0.14(-1.76%)
May 17, 2005
8.073
8.236
8.072
8.234
11,831,935
+0.16(+1.99%)
May 16, 2005
8.113
8.151
7.865
8.073
18,261,726
-0.04(-0.49%)
May 13, 2005
8.141
8.212
7.956
8.113
20,939,862
+0.05(+0.59%)
May 12, 2005
8.450
8.563
8.062
8.066
21,198,978
-0.39(-4.58%)
May 11, 2005
8.365
8.468
8.325
8.452
8,042,721
+0.09(+1.04%)
May 10, 2005
8.559
8.593
8.335
8.365
9,172,705
-0.19(-2.27%)
May 09, 2005
8.436
8.585
8.419
8.559
7,635,393
+0.13(+1.55%)
May 06, 2005
8.506
8.629
8.411
8.429
7,570,866
-0.02(-0.19%)
May 05, 2005
8.397
8.563
8.381
8.444
10,121,710
+0.07(+0.88%)
May 04, 2005
8.337
8.514
8.282
8.371
11,897,471
+0.05(+0.64%)
May 03, 2005
8.478
8.478
8.312
8.317
14,491,922
-0.17(-1.99%)
May 02, 2005
8.250
8.504
8.222
8.486
10,011,056
+0.24(+2.86%)
Apr 29, 2005
8.331
8.411
8.121
8.250
12,004,596
+0.01(+0.10%)
Apr 28, 2005
8.460
8.460
8.196
8.242
18,313,652
-0.24(-2.83%)
Apr 27, 2005
8.778
8.778
8.450
8.482
17,665,606
-0.28(-3.21%)
Apr 26, 2005
8.811
8.875
8.732
8.764
19,207,706
-0.00(-0.05%)
Apr 25, 2005
8.792
8.887
8.726
8.768
17,335,660
+0.07(+0.82%)
Apr 22, 2005
8.728
8.817
8.552
8.696
17,827,932
+0.10(+1.18%)
Apr 21, 2005
8.339
8.595
8.294
8.595
10,898,306
+0.30(+3.66%)
Apr 20, 2005
8.486
8.661
8.272
8.292
14,027,880
-0.21(-2.43%)
Apr 19, 2005
8.310
8.528
8.292
8.498
15,281,373
+0.33(+4.03%)
Apr 18, 2005
8.038
8.234
8.034
8.169
14,721,296
+0.12(+1.43%)
Apr 15, 2005
8.431
8.498
7.984
8.054
22,712,598
-0.35(-4.13%)
Apr 14, 2005
8.557
8.619
8.397
8.401
19,015,134
-0.08(-0.96%)
Apr 13, 2005
8.688
8.768
8.456
8.482
19,403,810
-0.23(-2.69%)
Apr 12, 2005
8.847
8.863
8.579
8.716
13,021,909
-0.13(-1.46%)
Apr 11, 2005
8.778
8.919
8.678
8.845
11,750,772
+0.05(+0.59%)
Apr 08, 2005
8.962
8.998
8.792
8.794
11,105,751
-0.15(-1.73%)
Apr 07, 2005
9.109
9.176
8.887
8.948
20,244,176
-0.09(-0.97%)
Apr 06, 2005
8.867
9.045
8.819
9.036
18,626,206
+0.22(+2.47%)
Apr 05, 2005
8.905
8.966
8.734
8.817
15,696,011
-0.09(-1.00%)
Apr 04, 2005
8.921
8.972
8.800
8.907
24,521,882
+0.05(+0.56%)
Apr 01, 2005
8.728
8.857
8.675
8.857
17,255,000
+0.28(+3.24%)
Mar 31, 2005
8.500
8.599
8.478
8.579
20,145,874
+0.22(+2.63%)
Mar 30, 2005
8.331
8.371
8.064
8.359
15,438,406
+0.13(+1.59%)
Mar 29, 2005
8.435
8.490
8.222
8.228
11,244,888
-0.21(-2.45%)
Mar 28, 2005
8.373
8.488
8.359
8.435
8,452,823
+0.09(+1.09%)
Mar 24, 2005
8.401
8.500
8.343
8.343
12,189,608
+0.04(+0.43%)
Mar 23, 2005
8.440
8.589
8.266
8.308
22,368,284
-0.31(-3.64%)
Mar 22, 2005
8.809
8.809
8.607
8.621
16,914,216
-0.02(-0.18%)
Mar 21, 2005
8.728
8.728
8.534
8.637
18,265,760
-0.08(-0.87%)
Mar 18, 2005
8.490
8.712
8.470
8.712
44,875,704
+0.26(+3.05%)
Mar 17, 2005
8.470
8.607
8.391
8.454
25,142,958
+0.14(+1.72%)
Mar 16, 2005
8.234
8.371
8.133
8.312
15,594,431
+0.07(+0.87%)
Mar 15, 2005
8.371
8.538
8.240
8.240
18,436,656
-0.09(-1.10%)
Mar 14, 2005
8.024
8.391
7.935
8.331
20,308,452
+0.32(+4.01%)
Mar 11, 2005
7.984
8.198
7.956
8.010
21,411,718
-0.12(-1.54%)
Mar 10, 2005
8.331
8.333
8.105
8.135
21,239,812
-0.22(-2.66%)
Mar 09, 2005
8.663
8.688
8.355
8.357
13,917,982
-0.26(-2.97%)
Mar 08, 2005
8.684
8.744
8.589
8.613
10,223,542
-0.07(-0.80%)
Mar 07, 2005
8.887
8.887
8.663
8.682
13,578,709
-0.20(-2.30%)
Mar 04, 2005
8.817
8.925
8.728
8.887
11,532,488
+0.14(+1.63%)
Mar 03, 2005
8.734
8.821
8.684
8.744
12,107,941
+0.07(+0.78%)
Mar 02, 2005
8.500
8.748
8.433
8.677
11,424,859
+0.18(+2.08%)
Mar 01, 2005
8.678
8.724
8.482
8.500
13,107,358
-0.22(-2.55%)
Feb 28, 2005
8.877
8.984
8.663
8.722
14,188,190
-0.15(-1.74%)
Feb 25, 2005
8.510
8.879
8.510
8.877
13,372,020
+0.24(+2.78%)
Feb 24, 2005
8.559
8.639
8.436
8.637
11,809,502
+0.09(+1.02%)
Feb 23, 2005
8.321
8.557
8.319
8.550
10,277,987
+0.19(+2.30%)
Feb 22, 2005
8.431
8.577
8.351
8.357
13,320,600
-0.07(-0.85%)
Feb 18, 2005
8.337
8.466
8.304
8.429
9,983,833
+0.14(+1.68%)
Feb 17, 2005
8.417
8.486
8.282
8.290
11,391,587
-0.13(-1.58%)
Feb 16, 2005
8.254
8.450
8.220
8.423
12,442,928
+0.22(+2.66%)
Feb 15, 2005
8.212
8.286
8.149
8.204
9,691,192
-0.01(-0.14%)
Feb 14, 2005
8.288
8.331
8.194
8.216
8,963,748
-0.10(-1.15%)
Feb 11, 2005
8.341
8.379
8.272
8.312
11,336,890
-0.02(-0.24%)
Feb 10, 2005
8.173
8.337
8.143
8.331
12,249,850
+0.26(+3.27%)
Feb 09, 2005
8.097
8.193
8.004
8.068
10,190,775
-0.06(-0.71%)
Feb 08, 2005
8.131
8.212
8.060
8.125
8,338,891
-0.01(-0.07%)
Feb 07, 2005
8.282
8.341
8.038
8.131
8,648,421
-0.19(-2.34%)
Feb 04, 2005
8.282
8.355
8.234
8.325
11,547,612
+0.04(+0.45%)
Feb 03, 2005
8.242
8.292
8.141
8.288
13,625,844
+0.05(+0.55%)
Feb 02, 2005
8.193
8.242
8.093
8.242
13,530,062
+0.12(+1.49%)
Feb 01, 2005
8.161
8.212
8.044
8.121
13,429,490
-0.04(-0.46%)
Jan 31, 2005
7.935
8.179
7.835
8.159
36,158,976
+0.06(+0.71%)
Jan 28, 2005
8.385
8.411
8.018
8.101
37,741,156
-0.53(-6.14%)
Jan 27, 2005
8.478
8.645
8.462
8.631
13,278,506
+0.15(+1.80%)
Jan 26, 2005
8.496
8.516
8.397
8.478
34,850,784
+0.03(+0.33%)
Jan 25, 2005
8.476
8.522
8.341
8.450
17,558,732
+0.12(+1.43%)
Jan 24, 2005
8.371
8.579
8.331
8.331
15,068,634
+0.04(+0.48%)
Jan 21, 2005
8.327
8.417
8.290
8.292
15,119,802
+0.00(+0.02%)
Jan 20, 2005
8.371
8.411
8.232
8.290
14,064,932
-0.08(-0.97%)
Jan 19, 2005
8.286
8.429
8.272
8.371
14,320,017
+0.08(+0.91%)
Jan 18, 2005
8.282
8.337
8.254
8.296
18,193,922
+0.10(+1.26%)
Jan 14, 2005
8.113
8.204
7.984
8.193
18,268,028
+0.14(+1.72%)
Jan 13, 2005
7.869
8.117
7.861
8.054
27,141,538
+0.21(+2.73%)
Jan 12, 2005
7.578
7.845
7.556
7.839
15,065,357
+0.26(+3.48%)
Jan 11, 2005
7.500
7.584
7.455
7.576
8,792,599
+0.07(+0.92%)
Jan 10, 2005
7.574
7.617
7.480
7.506
11,028,369
-0.03(-0.37%)
Jan 07, 2005
7.587
7.587
7.395
7.534
9,495,594
-0.05(-0.71%)
Jan 06, 2005
7.455
7.623
7.375
7.587
13,595,597
+0.13(+1.78%)
Jan 05, 2005
7.550
7.625
7.379
7.455
14,230,284
-0.10(-1.26%)
Jan 04, 2005
7.627
7.697
7.546
7.550
10,753,876
+0.01(+0.11%)
Jan 03, 2005
7.687
7.708
7.526
7.542
12,301,018
-0.24(-3.11%)
Dec 31, 2004
7.820
7.847
7.780
7.784
3,979,266
-0.01(-0.08%)
Dec 30, 2004
7.849
7.857
7.768
7.790
4,376,009
-0.08(-1.01%)
Dec 29, 2004
7.796
7.905
7.754
7.869
5,630,762
+0.08(+0.97%)
Dec 28, 2004
7.758
7.804
7.738
7.794
5,070,937
+0.09(+1.11%)
Dec 27, 2004
7.895
7.903
7.708
7.708
5,783,006
-0.19(-2.36%)
Dec 23, 2004
7.869
7.911
7.818
7.895
5,469,696
+0.04(+0.51%)
Dec 22, 2004
7.907
7.984
7.762
7.855
9,584,319
-0.08(-0.95%)
Dec 21, 2004
7.816
7.945
7.808
7.931
8,453,075
+0.14(+1.81%)
Dec 20, 2004
7.784
7.855
7.754
7.790
7,649,760
+0.01(+0.08%)
Dec 17, 2004
7.837
7.907
7.760
7.784
10,389,902
-0.05(-0.61%)
Dec 16, 2004
7.921
7.968
7.820
7.831
9,932,161
-0.14(-1.74%)
Dec 15, 2004
7.869
7.970
7.776
7.970
10,073,567
+0.12(+1.54%)
Dec 14, 2004
7.790
7.915
7.758
7.849
10,490,726
+0.14(+1.88%)
Dec 13, 2004
7.653
7.782
7.651
7.705
9,035,333
+0.07(+0.96%)
Dec 10, 2004
7.933
7.933
7.619
7.631
9,783,194
-0.18(-2.31%)
Dec 09, 2004
7.637
7.847
7.637
7.812
8,182,110
+0.20(+2.69%)
Dec 08, 2004
7.627
7.728
7.470
7.607
7,746,803
-0.02(-0.26%)
Dec 07, 2004
7.774
7.818
7.615
7.627
10,442,330
-0.13(-1.71%)
Dec 06, 2004
7.786
7.831
7.671
7.760
12,825,555
+0.08(+0.98%)
Dec 03, 2004
7.538
7.782
7.514
7.685
18,671,828
+0.03(+0.34%)
Dec 02, 2004
7.905
7.905
7.613
7.659
17,505,044
-0.25(-3.11%)
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
.