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
)
36.33
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 1, 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 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%)
Jul 01, 2003
4.563
4.563
4.484
4.508
12,023,765
-0.06(-1.22%)
Jun 30, 2003
4.589
4.633
4.528
4.563
11,914,142
-0.02(-0.52%)
Jun 27, 2003
4.633
4.710
4.583
4.587
13,458,946
-0.06(-1.28%)
Jun 26, 2003
4.651
4.797
4.434
4.647
34,079,180
-0.00(-0.09%)
Jun 25, 2003
4.603
4.734
4.583
4.651
38,599,936
+0.12(+2.72%)
Jun 24, 2003
4.393
4.694
4.347
4.528
46,419,212
+0.05(+1.11%)
Jun 23, 2003
4.563
4.623
4.421
4.478
13,778,995
-0.12(-2.55%)
Jun 20, 2003
4.593
4.732
4.557
4.595
22,524,148
-0.25(-5.20%)
Jun 19, 2003
4.865
4.911
4.817
4.847
7,317,027
-0.04(-0.89%)
Jun 18, 2003
4.889
4.954
4.670
4.891
7,827,846
+0.00(+0.04%)
Jun 17, 2003
4.861
4.960
4.831
4.889
11,359,474
+0.02(+0.41%)
Jun 16, 2003
4.827
4.869
4.716
4.869
10,748,357
+0.05(+0.95%)
Jun 13, 2003
4.887
4.889
4.740
4.823
9,526,626
-0.06(-1.30%)
Jun 12, 2003
5.034
5.034
4.829
4.887
12,686,544
-0.05(-0.96%)
Jun 11, 2003
4.762
4.960
4.702
4.934
16,232,033
+0.20(+4.28%)
Jun 10, 2003
4.692
4.752
4.647
4.732
5,666,633
+0.04(+0.85%)
Jun 09, 2003
4.738
4.782
4.678
4.692
6,593,011
-0.08(-1.66%)
Jun 06, 2003
4.732
4.821
4.698
4.772
12,299,209
+0.07(+1.48%)
Jun 05, 2003
4.653
4.710
4.613
4.702
6,519,425
-0.01(-0.17%)
Jun 04, 2003
4.643
4.710
4.607
4.710
8,484,577
+0.10(+2.11%)
Jun 03, 2003
4.581
4.657
4.524
4.613
8,332,616
-0.04(-0.94%)
Jun 02, 2003
4.722
4.752
4.643
4.657
6,887,859
-0.08(-1.68%)
May 30, 2003
4.593
4.752
4.589
4.736
10,313,393
+0.14(+3.11%)
May 29, 2003
4.712
4.730
4.577
4.593
9,190,701
-0.08(-1.74%)
May 28, 2003
4.762
4.797
4.563
4.674
6,234,153
-0.09(-1.83%)
May 27, 2003
4.708
4.795
4.670
4.762
8,749,688
+0.06(+1.31%)
May 23, 2003
4.672
4.720
4.659
4.700
6,028,767
-0.02(-0.46%)
May 22, 2003
4.752
4.752
4.641
4.722
9,869,104
-0.03(-0.63%)
May 21, 2003
4.553
4.784
4.540
4.752
12,035,105
+0.17(+3.77%)
May 20, 2003
4.593
4.637
4.530
4.579
7,045,112
-0.03(-0.56%)
May 19, 2003
4.696
4.708
4.605
4.605
10,544,735
-0.11(-2.36%)
May 16, 2003
4.835
4.849
4.690
4.716
11,213,058
-0.12(-2.46%)
May 15, 2003
4.803
4.895
4.774
4.835
10,425,788
+0.03(+0.66%)
May 14, 2003
4.742
4.829
4.676
4.803
14,275,197
+0.06(+1.30%)
May 13, 2003
4.593
4.742
4.579
4.742
10,568,928
+0.13(+2.88%)
May 12, 2003
4.563
4.647
4.506
4.609
12,873,029
-0.09(-1.98%)
May 09, 2003
4.712
4.712
4.597
4.702
8,178,892
+0.04(+0.81%)
May 08, 2003
4.669
4.754
4.561
4.665
11,466,325
+0.03(+0.64%)
May 07, 2003
4.496
4.726
4.490
4.635
15,424,350
+0.14(+3.09%)
May 06, 2003
4.409
4.565
4.409
4.496
9,080,322
+0.10(+2.26%)
May 05, 2003
4.355
4.464
4.335
4.397
7,907,732
+0.04(+0.96%)
May 02, 2003
4.242
4.381
4.226
4.355
8,239,122
+0.14(+3.29%)
May 01, 2003
4.266
4.294
4.190
4.216
7,717,215
-0.03(-0.75%)
Apr 30, 2003
4.171
4.292
4.171
4.248
8,192,752
+0.08(+2.00%)
Apr 29, 2003
4.034
4.240
4.034
4.165
9,347,449
-0.06(-1.50%)
Apr 28, 2003
4.214
4.296
4.186
4.228
5,763,655
+0.02(+0.52%)
Apr 25, 2003
4.278
4.278
4.196
4.206
7,039,315
-0.03(-0.75%)
Apr 24, 2003
4.266
4.266
4.210
4.238
8,389,066
+0.04(+0.95%)
Apr 23, 2003
4.186
4.240
4.119
4.198
7,438,243
+0.03(+0.67%)
Apr 22, 2003
4.109
4.196
4.077
4.171
7,980,310
+0.05(+1.25%)
Apr 21, 2003
4.157
4.161
4.081
4.119
6,548,406
-0.04(-0.91%)
Apr 17, 2003
3.994
4.163
3.964
4.157
10,023,332
+0.13(+3.35%)
Apr 16, 2003
4.121
4.143
4.000
4.022
12,116,252
-0.10(-2.50%)
Apr 15, 2003
4.284
4.290
4.121
4.125
10,689,891
-0.17(-3.97%)
Apr 14, 2003
4.315
4.315
4.234
4.296
6,419,882
+0.01(+0.23%)
Apr 11, 2003
4.256
4.317
4.226
4.286
8,649,137
+0.03(+0.70%)
Apr 10, 2003
4.167
4.278
4.159
4.256
8,187,208
+0.12(+2.88%)
Apr 09, 2003
4.157
4.174
4.125
4.137
5,288,118
+0.01(+0.19%)
Apr 08, 2003
4.145
4.171
4.101
4.129
5,156,318
+0.00(+0.00%)
Apr 07, 2003
4.147
4.169
4.073
4.129
7,947,045
+0.06(+1.36%)
Apr 04, 2003
4.127
4.143
4.067
4.073
6,536,561
-0.01(-0.34%)
Apr 03, 2003
4.216
4.244
4.087
4.087
7,193,040
-0.14(-3.38%)
Apr 02, 2003
4.171
4.246
4.147
4.230
12,718,801
+0.06(+1.43%)
Apr 01, 2003
4.115
4.184
4.101
4.171
11,086,299
+0.06(+1.40%)
Mar 31, 2003
3.970
4.155
3.966
4.113
11,834,508
-0.14(-3.31%)
Mar 28, 2003
4.355
4.385
4.240
4.254
19,554,998
-0.01(-0.28%)
Mar 27, 2003
4.141
4.323
4.133
4.266
14,652,956
+0.16(+3.91%)
Mar 26, 2003
4.167
4.206
4.099
4.105
15,146,134
+0.01(+0.15%)
Mar 25, 2003
4.034
4.151
4.030
4.099
12,564,320
+0.11(+2.68%)
Mar 24, 2003
4.105
4.157
3.988
3.992
10,878,645
-0.12(-2.80%)
Mar 21, 2003
4.244
4.246
4.089
4.107
12,834,724
-0.08(-1.94%)
Mar 20, 2003
4.067
4.232
4.051
4.188
18,775,288
+0.12(+2.98%)
Mar 19, 2003
4.167
4.167
4.006
4.067
11,068,658
-0.08(-1.91%)
Mar 18, 2003
3.978
4.153
3.948
4.147
14,910,507
+0.18(+4.50%)
Mar 17, 2003
3.849
3.970
3.849
3.968
10,016,276
+0.09(+2.30%)
Mar 14, 2003
3.855
4.067
3.843
3.879
9,967,639
+0.02(+0.62%)
Mar 13, 2003
3.879
3.889
3.796
3.855
7,273,430
+0.05(+1.20%)
Mar 12, 2003
3.877
3.877
3.700
3.809
12,348,350
-0.07(-1.74%)
Mar 11, 2003
4.022
4.038
3.855
3.877
9,500,166
-0.12(-2.98%)
Mar 10, 2003
4.105
4.107
3.996
3.996
8,238,870
-0.10(-2.52%)
Mar 07, 2003
4.103
4.117
4.008
4.099
19,478,136
+0.05(+1.22%)
Mar 06, 2003
3.958
4.063
3.954
4.049
7,602,047
+0.08(+2.05%)
Mar 05, 2003
3.968
3.980
3.919
3.968
7,491,920
+0.01(+0.30%)
Mar 04, 2003
4.042
4.105
3.952
3.956
10,848,656
-0.11(-2.73%)
Mar 03, 2003
4.057
4.115
4.006
4.067
10,421,756
+0.05(+1.18%)
Feb 28, 2003
3.988
4.024
3.944
4.020
8,791,269
+0.06(+1.45%)
Feb 27, 2003
4.057
4.067
3.928
3.962
8,708,359
-0.07(-1.63%)
Feb 26, 2003
3.940
4.081
3.928
4.028
7,949,313
+0.07(+1.81%)
Feb 25, 2003
4.048
4.143
3.928
3.956
13,380,824
-0.11(-2.64%)
Feb 24, 2003
3.968
4.081
3.950
4.063
10,386,475
+0.10(+2.40%)
Feb 21, 2003
3.863
4.002
3.839
3.968
9,235,810
+0.12(+2.99%)
Feb 20, 2003
3.849
3.917
3.732
3.853
9,328,297
+0.00(+0.10%)
Feb 19, 2003
3.871
3.889
3.780
3.849
8,883,252
-0.03(-0.82%)
Feb 18, 2003
3.730
3.887
3.730
3.881
8,997,915
+0.07(+1.93%)
Feb 14, 2003
3.768
3.813
3.710
3.807
8,271,378
+0.08(+2.13%)
Feb 13, 2003
3.819
3.849
3.714
3.728
6,833,174
-0.10(-2.64%)
Feb 12, 2003
3.887
3.926
3.817
3.829
7,179,935
-0.06(-1.48%)
Feb 11, 2003
3.968
3.968
3.869
3.887
7,687,982
+0.02(+0.46%)
Feb 10, 2003
3.776
3.869
3.740
3.869
7,227,061
+0.12(+3.28%)
Feb 07, 2003
3.825
3.851
3.738
3.746
5,424,706
-0.08(-2.07%)
Feb 06, 2003
3.714
3.825
3.714
3.825
9,158,696
+0.06(+1.69%)
Feb 05, 2003
3.819
3.843
3.760
3.762
9,077,298
-0.04(-0.99%)
Feb 04, 2003
3.740
3.831
3.694
3.800
7,590,959
+0.05(+1.32%)
Feb 03, 2003
3.792
3.792
3.710
3.750
7,244,197
+0.03(+0.75%)
Jan 31, 2003
3.680
3.760
3.617
3.722
6,398,461
-0.01(-0.21%)
Jan 30, 2003
3.726
3.813
3.696
3.730
14,999,718
+0.04(+1.08%)
Jan 29, 2003
3.651
3.690
3.573
3.690
7,220,761
+0.04(+1.09%)
Jan 28, 2003
3.571
3.651
3.538
3.651
8,531,198
+0.12(+3.49%)
Jan 27, 2003
3.621
3.663
3.506
3.528
6,935,237
-0.12(-3.37%)
Jan 24, 2003
3.688
3.742
3.595
3.651
9,784,934
-0.03(-0.81%)
Jan 23, 2003
3.680
3.708
3.605
3.680
7,443,283
+0.04(+1.09%)
Jan 22, 2003
3.472
3.653
3.413
3.641
16,793,504
+0.04(+1.16%)
Jan 21, 2003
3.671
3.718
3.581
3.599
7,391,621
-0.13(-3.61%)
Jan 17, 2003
3.798
3.809
3.730
3.734
5,291,394
-0.07(-1.93%)
Jan 16, 2003
3.807
3.859
3.744
3.807
8,838,899
+0.04(+1.05%)
Jan 15, 2003
3.720
3.807
3.684
3.768
12,552,980
+0.02(+0.48%)
Jan 14, 2003
3.869
3.879
3.720
3.750
12,985,928
-0.12(-3.03%)
Jan 13, 2003
3.899
3.909
3.764
3.867
14,255,792
-0.03(-0.81%)
Jan 10, 2003
3.786
3.968
3.754
3.899
15,772,876
+0.11(+2.99%)
Jan 09, 2003
3.780
3.847
3.772
3.786
11,359,978
+0.04(+1.11%)
Jan 08, 2003
3.611
3.817
3.583
3.744
12,805,239
+0.11(+3.00%)
Jan 07, 2003
3.752
3.760
3.613
3.635
11,019,769
-0.12(-3.07%)
Jan 06, 2003
3.766
3.780
3.712
3.750
8,665,014
-0.02(-0.42%)
Jan 03, 2003
3.811
3.843
3.760
3.766
7,684,202
-0.04(-1.04%)
Jan 02, 2003
3.780
3.915
3.704
3.805
9,068,981
+0.09(+2.51%)
Dec 31, 2002
3.667
3.724
3.551
3.712
7,533,501
+0.04(+1.14%)
Dec 30, 2002
3.651
3.702
3.651
3.671
6,897,687
+0.02(+0.54%)
Dec 27, 2002
3.720
3.798
3.651
3.651
4,949,168
-0.11(-2.90%)
Dec 26, 2002
3.833
3.877
3.760
3.760
3,970,876
-0.07(-1.92%)
Dec 24, 2002
3.845
3.891
3.805
3.833
2,628,686
+0.01(+0.21%)
Dec 23, 2002
3.774
3.853
3.720
3.825
9,453,292
+0.04(+1.05%)
Dec 20, 2002
3.621
3.809
3.621
3.786
27,589,238
-0.08(-2.15%)
Dec 19, 2002
3.885
4.057
3.815
3.869
19,003,104
-0.01(-0.26%)
Dec 18, 2002
3.988
4.563
3.774
3.879
41,388,396
-0.16(-3.93%)
Dec 17, 2002
4.020
4.095
4.004
4.038
12,369,771
+0.02(+0.49%)
Dec 16, 2002
3.919
4.042
3.879
4.018
12,156,573
+0.10(+2.53%)
Dec 13, 2002
3.970
4.000
3.873
3.919
17,806,322
-0.05(-1.25%)
Dec 12, 2002
4.276
4.276
3.968
3.968
43,593,708
-0.08(-1.96%)
Dec 11, 2002
3.934
4.186
3.857
4.048
28,826,342
+0.11(+2.87%)
Dec 10, 2002
3.869
3.962
3.827
3.934
12,267,456
+0.07(+1.69%)
Dec 09, 2002
3.869
4.067
3.861
3.869
7,860,355
-0.14(-3.42%)
Dec 06, 2002
3.932
4.095
3.875
4.006
7,399,182
+0.05(+1.36%)
Dec 05, 2002
3.978
3.988
3.869
3.952
7,272,926
+0.03(+0.86%)
Dec 04, 2002
3.857
3.942
3.712
3.919
17,590,352
-0.09(-2.18%)
Dec 03, 2002
4.117
4.210
3.948
4.006
11,926,742
-0.12(-2.84%)
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
.