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
Chevron Corp
(NY:
CVX
)
157.75
+0.81 (+0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2003
8.767
9.136
8.747
9.069
30,025,996
+0.03(+0.31%)
Jan 30, 2003
9.222
9.258
8.948
9.041
13,054,070
-0.15(-1.68%)
Jan 29, 2003
9.009
9.253
8.964
9.196
17,641,528
+0.33(+3.73%)
Jan 28, 2003
8.762
8.929
8.746
8.865
13,065,077
+0.15(+1.78%)
Jan 27, 2003
8.936
8.964
8.634
8.710
17,249,566
-0.24(-2.66%)
Jan 24, 2003
9.130
9.150
8.910
8.948
12,849,923
-0.20(-2.20%)
Jan 23, 2003
9.217
9.227
9.105
9.150
14,559,080
-0.10(-1.11%)
Jan 22, 2003
9.351
9.376
9.244
9.253
15,812,723
-0.16(-1.72%)
Jan 21, 2003
9.593
9.593
9.410
9.414
11,276,391
-0.18(-1.85%)
Jan 17, 2003
9.621
9.689
9.551
9.592
8,883,428
-0.03(-0.31%)
Jan 16, 2003
9.668
9.717
9.619
9.621
8,489,690
+0.02(+0.25%)
Jan 15, 2003
9.672
9.675
9.562
9.598
8,257,140
-0.05(-0.51%)
Jan 14, 2003
9.609
9.651
9.513
9.647
9,157,873
+0.05(+0.47%)
Jan 13, 2003
9.686
9.700
9.547
9.602
11,780,546
-0.06(-0.63%)
Jan 10, 2003
9.647
9.709
9.583
9.662
9,982,629
-0.07(-0.74%)
Jan 09, 2003
9.598
9.747
9.586
9.734
9,245,923
+0.15(+1.57%)
Jan 08, 2003
9.641
9.652
9.520
9.583
10,822,296
-0.06(-0.58%)
Jan 07, 2003
9.823
9.844
9.578
9.640
14,921,220
-0.20(-2.07%)
Jan 06, 2003
9.624
9.914
9.605
9.844
13,777,640
+0.22(+2.28%)
Jan 03, 2003
9.551
9.631
9.520
9.624
8,801,414
+0.07(+0.77%)
Jan 02, 2003
9.464
9.554
9.405
9.551
7,749,434
+0.19(+2.02%)
Dec 31, 2002
9.360
9.399
9.281
9.362
8,397,025
-0.02(-0.26%)
Dec 30, 2002
9.337
9.414
9.337
9.386
6,863,967
+0.11(+1.14%)
Dec 27, 2002
9.423
9.450
9.257
9.281
7,175,691
-0.14(-1.51%)
Dec 26, 2002
9.407
9.505
9.372
9.423
6,092,112
+0.04(+0.39%)
Dec 24, 2002
9.414
9.450
9.386
9.386
3,628,852
-0.02(-0.18%)
Dec 23, 2002
9.429
9.506
9.393
9.403
9,005,562
+0.02(+0.18%)
Dec 20, 2002
9.330
9.450
9.330
9.386
15,086,668
+0.06(+0.60%)
Dec 19, 2002
9.424
9.520
9.281
9.330
14,685,474
-0.17(-1.75%)
Dec 18, 2002
9.534
9.534
9.407
9.496
8,761,295
-0.07(-0.69%)
Dec 17, 2002
9.654
9.689
9.527
9.562
9,620,489
-0.08(-0.80%)
Dec 16, 2002
9.583
9.736
9.547
9.640
13,016,081
+0.12(+1.21%)
Dec 13, 2002
9.569
9.644
9.514
9.524
10,060,382
-0.03(-0.35%)
Dec 12, 2002
9.527
9.595
9.485
9.558
7,421,733
+0.00(+0.03%)
Dec 11, 2002
9.506
9.603
9.465
9.555
9,445,100
-0.08(-0.88%)
Dec 10, 2002
9.502
9.645
9.423
9.640
10,022,748
+0.16(+1.68%)
Dec 09, 2002
9.630
9.714
9.423
9.481
10,446,310
-0.15(-1.51%)
Dec 06, 2002
9.571
9.626
9.452
9.626
8,104,828
+0.06(+0.59%)
Dec 05, 2002
9.647
9.717
9.506
9.569
10,354,355
+0.02(+0.22%)
Dec 04, 2002
9.458
9.574
9.372
9.548
10,590,455
+0.09(+0.97%)
Dec 03, 2002
9.443
9.555
9.407
9.457
9,398,945
+0.07(+0.74%)
Dec 02, 2002
9.464
9.499
9.345
9.388
13,873,145
-0.05(-0.55%)
Nov 29, 2002
9.400
9.447
9.393
9.440
5,018,475
+0.02(+0.22%)
Nov 27, 2002
9.334
9.513
9.334
9.419
9,715,995
+0.08(+0.91%)
Nov 26, 2002
9.471
9.516
9.324
9.334
13,886,992
-0.21(-2.17%)
Nov 25, 2002
9.393
9.602
9.323
9.541
12,856,669
+0.19(+1.99%)
Nov 22, 2002
9.471
9.506
9.344
9.355
13,172,298
-0.16(-1.73%)
Nov 21, 2002
9.619
9.630
9.420
9.520
13,531,243
-0.06(-0.66%)
Nov 20, 2002
9.506
9.605
9.367
9.583
13,146,025
+0.07(+0.77%)
Nov 19, 2002
9.541
9.647
9.471
9.510
9,467,467
-0.04(-0.40%)
Nov 18, 2002
9.527
9.574
9.450
9.548
10,593,296
+0.04(+0.37%)
Nov 15, 2002
9.407
9.534
9.399
9.513
11,962,326
+0.05(+0.52%)
Nov 14, 2002
9.407
9.509
9.351
9.464
12,724,949
+0.10(+1.05%)
Nov 13, 2002
9.372
9.475
9.212
9.365
13,165,553
-0.10(-1.04%)
Nov 12, 2002
9.576
9.576
9.407
9.464
8,995,976
+0.00(+0.03%)
Nov 11, 2002
9.471
9.575
9.434
9.461
8,003,287
-0.05(-0.47%)
Nov 08, 2002
9.569
9.626
9.450
9.506
11,505,746
+0.00(+0.00%)
Nov 07, 2002
9.696
9.778
9.450
9.506
12,996,554
-0.23(-2.40%)
Nov 06, 2002
9.724
9.782
9.578
9.740
13,240,111
-0.02(-0.20%)
Nov 05, 2002
9.568
9.774
9.503
9.759
12,782,111
+0.19(+2.00%)
Nov 04, 2002
9.788
9.809
9.533
9.568
14,057,055
-0.13(-1.32%)
Nov 01, 2002
9.541
9.758
9.536
9.696
21,638,912
+0.17(+1.80%)
Oct 31, 2002
9.936
9.937
9.337
9.524
38,464,560
-0.53(-5.28%)
Oct 30, 2002
9.992
10.17
9.957
10.06
11,117,688
+0.18(+1.78%)
Oct 29, 2002
10.25
10.25
9.826
9.879
13,990,663
-0.48(-4.66%)
Oct 28, 2002
10.32
10.45
10.26
10.36
9,909,491
+0.05(+0.48%)
Oct 25, 2002
10.25
10.38
10.23
10.31
9,107,458
-0.02(-0.16%)
Oct 24, 2002
10.35
10.45
10.23
10.33
10,422,877
+0.05(+0.48%)
Oct 23, 2002
10.05
10.28
9.940
10.28
11,962,681
+0.18(+1.74%)
Oct 22, 2002
10.31
10.34
9.975
10.10
12,190,971
-0.38(-3.60%)
Oct 21, 2002
10.51
10.62
10.40
10.48
7,384,454
-0.07(-0.63%)
Oct 18, 2002
10.46
10.56
10.31
10.55
4,473,490
+0.08(+0.81%)
Oct 17, 2002
10.52
10.59
10.42
10.46
8,914,672
+0.10(+0.95%)
Oct 16, 2002
10.47
10.58
10.28
10.37
7,770,026
-0.10(-0.98%)
Oct 15, 2002
10.35
10.47
10.28
10.47
12,420,681
+0.24(+2.31%)
Oct 14, 2002
10.14
10.25
10.04
10.23
7,105,748
+0.09(+0.93%)
Oct 11, 2002
10.11
10.24
10.03
10.14
8,057,608
+0.10(+0.95%)
Oct 10, 2002
9.598
10.07
9.598
10.04
10,873,776
+0.40(+4.16%)
Oct 09, 2002
9.705
9.830
9.595
9.640
10,647,262
-0.16(-1.65%)
Oct 08, 2002
9.964
10.02
9.717
9.802
13,288,041
-0.13(-1.28%)
Oct 07, 2002
10.11
10.24
9.928
9.928
11,859,009
-0.06(-0.56%)
Oct 04, 2002
10.30
10.30
9.914
9.985
11,309,764
-0.20(-1.99%)
Oct 03, 2002
10.13
10.33
10.06
10.19
12,504,825
+0.10(+1.03%)
Oct 02, 2002
10.10
10.40
9.979
10.08
5,538,607
-0.07(-0.71%)
Oct 01, 2002
9.837
10.23
9.809
10.16
12,808,738
+0.40(+4.13%)
Sep 30, 2002
9.995
9.995
9.605
9.752
15,419,695
-0.24(-2.42%)
Sep 27, 2002
10.25
10.36
9.923
9.995
9,521,078
-0.31(-3.05%)
Sep 26, 2002
10.02
10.32
10.01
10.31
10,856,025
+0.43(+4.32%)
Sep 25, 2002
9.676
9.900
9.619
9.882
9,901,325
+0.21(+2.14%)
Sep 24, 2002
9.767
9.810
9.650
9.675
10,339,088
-0.14(-1.42%)
Sep 23, 2002
9.865
9.971
9.714
9.814
9,022,604
-0.12(-1.22%)
Sep 20, 2002
9.957
9.999
9.859
9.936
13,631,364
+0.09(+0.89%)
Sep 19, 2002
9.957
10.09
9.833
9.848
7,222,911
-0.18(-1.84%)
Sep 18, 2002
10.05
10.18
9.900
10.03
7,764,701
-0.02(-0.18%)
Sep 17, 2002
10.39
10.39
9.985
10.05
11,364,440
-0.37(-3.55%)
Sep 16, 2002
10.28
10.44
10.22
10.42
7,273,327
+0.11(+1.11%)
Sep 13, 2002
10.14
10.34
10.11
10.31
7,762,925
+0.01(+0.10%)
Sep 12, 2002
10.45
10.48
10.25
10.30
10,672,114
-0.18(-1.69%)
Sep 11, 2002
10.77
10.77
10.44
10.47
4,402,482
-0.14(-1.31%)
Sep 10, 2002
10.46
10.63
10.45
10.61
1,207,132
+0.19(+1.85%)
Sep 09, 2002
10.51
10.52
10.36
10.42
8,577,385
-0.10(-0.94%)
Sep 06, 2002
10.46
10.60
10.36
10.52
5,574,111
+0.21(+2.06%)
Sep 05, 2002
10.25
10.34
10.13
10.31
8,866,031
-0.04(-0.40%)
Sep 04, 2002
10.28
10.37
9.886
10.35
13,600,475
+0.15(+1.49%)
Sep 03, 2002
10.60
10.60
10.16
10.20
14,085,813
-0.60(-5.52%)
Aug 30, 2002
10.60
10.91
10.60
10.79
7,230,367
+0.08(+0.74%)
Aug 29, 2002
10.74
10.81
10.60
10.71
6,603,723
-0.13(-1.21%)
Aug 28, 2002
10.88
10.91
10.72
10.84
10,965,377
-0.15(-1.41%)
Aug 27, 2002
11.17
11.27
10.98
11.00
8,971,123
-0.14(-1.23%)
Aug 26, 2002
10.99
11.19
10.91
11.14
8,920,352
+0.09(+0.82%)
Aug 23, 2002
10.99
11.12
10.91
11.05
7,706,119
-0.04(-0.37%)
Aug 22, 2002
10.86
11.13
10.81
11.09
8,351,580
+0.26(+2.43%)
Aug 21, 2002
10.65
10.87
10.54
10.82
11,169,169
+0.21(+1.99%)
Aug 20, 2002
10.70
10.78
10.43
10.61
13,015,016
-0.22(-2.04%)
Aug 16, 2002
10.83
10.89
10.77
10.83
7,988,020
-0.13(-1.19%)
Aug 15, 2002
10.88
11.06
10.84
10.96
10,532,939
+0.06(+0.58%)
Aug 14, 2002
10.70
10.92
10.56
10.90
11,570,363
+0.30(+2.79%)
Aug 13, 2002
10.57
10.78
10.47
10.60
10,098,016
+0.04(+0.33%)
Aug 12, 2002
10.53
10.64
10.38
10.57
7,465,403
+0.44(+4.31%)
Aug 07, 2002
10.06
10.20
9.879
10.13
8,529,455
+0.19(+1.96%)
Aug 06, 2002
9.731
10.10
9.698
9.938
11,631,074
+0.35(+3.69%)
Aug 05, 2002
9.971
10.12
9.520
9.585
11,427,992
-0.39(-3.87%)
Aug 02, 2002
9.999
10.13
9.840
9.971
13,102,356
+0.04(+0.35%)
Aug 01, 2002
10.39
10.44
9.851
9.936
17,782,834
-0.63(-5.93%)
Jul 31, 2002
10.21
10.56
10.11
10.56
23,425,466
+0.28(+2.74%)
Jul 30, 2002
10.28
10.39
10.07
10.28
20,019,578
-0.19(-1.85%)
Jul 29, 2002
10.14
10.48
10.07
10.47
13,359,404
+0.50(+5.04%)
Jul 26, 2002
9.851
9.976
9.695
9.972
11,059,817
+0.16(+1.59%)
Jul 25, 2002
9.809
9.936
9.626
9.816
17,535,372
-0.13(-1.27%)
Jul 24, 2002
9.429
9.992
9.244
9.943
27,582,618
+0.51(+5.44%)
Jul 23, 2002
9.823
9.944
9.403
9.430
24,714,614
-0.36(-3.68%)
Jul 22, 2002
10.38
10.55
9.717
9.790
22,761,190
-0.70(-6.68%)
Jul 19, 2002
11.00
11.05
10.28
10.49
21,723,766
-0.82(-7.22%)
Jul 17, 2002
11.34
11.51
11.23
11.31
12,524,352
-0.35(-3.02%)
Jul 12, 2002
11.69
11.74
11.50
11.66
14,212,917
+0.02(+0.18%)
Jul 11, 2002
11.95
12.03
11.62
11.64
16,268,948
-0.31(-2.62%)
Jul 10, 2002
12.31
12.31
11.86
11.95
12,693,706
-0.29(-2.39%)
Jul 09, 2002
12.37
12.38
12.16
12.25
7,054,978
-0.16(-1.28%)
Jul 08, 2002
12.34
12.41
12.22
12.40
7,696,533
+0.03(+0.21%)
Jul 05, 2002
12.34
12.38
12.18
12.38
6,345,610
+0.17(+1.38%)
Jul 04, 2002
12.36
12.43
12.13
12.21
9,362,021
+0.00(+0.00%)
Jul 03, 2002
12.36
12.43
12.13
12.21
9,358,470
-0.15(-1.25%)
Jul 02, 2002
12.48
12.52
12.28
12.36
9,361,311
-0.11(-0.90%)
Jul 01, 2002
12.46
12.50
12.36
12.48
10,158,373
+0.01(+0.11%)
Jun 28, 2002
12.39
12.50
12.34
12.46
10,881,232
+0.12(+0.99%)
Jun 27, 2002
12.15
12.36
12.12
12.34
8,214,535
+0.19(+1.60%)
Jun 26, 2002
12.04
12.22
11.97
12.15
12,259,138
+0.04(+0.29%)
Jun 25, 2002
12.46
12.46
12.08
12.11
10,139,201
-0.23(-1.88%)
Jun 21, 2002
12.15
12.39
12.15
12.34
12,408,610
+0.04(+0.37%)
Jun 20, 2002
12.35
12.47
12.29
12.30
10,196,362
+0.10(+0.84%)
Jun 19, 2002
12.42
12.48
12.20
12.20
10,669,274
-0.26(-2.07%)
Jun 18, 2002
12.41
12.49
12.37
12.45
7,308,121
-0.04(-0.30%)
Jun 17, 2002
12.32
12.50
12.22
12.49
8,536,555
+0.27(+2.22%)
Jun 14, 2002
12.22
12.25
12.05
12.22
8,848,635
+0.00(+0.02%)
Jun 12, 2002
12.22
12.30
12.12
12.22
9,190,537
+0.05(+0.41%)
Jun 11, 2002
12.24
12.26
12.11
12.17
6,726,212
+0.01(+0.06%)
Jun 10, 2002
12.27
12.28
12.09
12.16
7,860,206
-0.13(-1.03%)
Jun 07, 2002
12.11
12.31
12.09
12.29
8,608,273
+0.18(+1.50%)
Jun 06, 2002
12.37
12.42
12.05
12.11
8,494,661
-0.17(-1.37%)
Jun 05, 2002
12.22
12.27
12.07
12.27
9,349,949
-0.01(-0.11%)
May 31, 2002
12.27
12.56
12.27
12.29
8,226,961
-0.12(-0.94%)
May 28, 2002
12.55
12.56
12.38
12.40
6,168,091
-0.14(-1.14%)
May 27, 2002
12.62
12.65
12.43
12.55
5,711,511
+0.00(+0.00%)
May 24, 2002
12.62
12.65
12.43
12.55
5,705,120
-0.07(-0.56%)
May 23, 2002
12.54
12.65
12.41
12.62
6,614,730
+0.08(+0.65%)
May 22, 2002
12.37
12.55
12.30
12.54
7,808,370
+0.17(+1.35%)
May 21, 2002
12.50
12.67
12.37
12.37
9,761,795
-0.13(-1.04%)
May 20, 2002
12.47
12.57
12.40
12.50
8,040,211
-0.06(-0.45%)
May 17, 2002
12.46
12.59
12.43
12.55
6,923,258
+0.02(+0.17%)
May 16, 2002
12.42
12.60
12.42
12.53
7,651,798
+0.13(+1.08%)
May 15, 2002
12.43
12.54
12.40
12.40
9,215,390
-0.26(-2.06%)
May 14, 2002
12.73
12.75
12.63
12.66
9,984,049
-0.03(-0.22%)
May 13, 2002
12.29
12.74
12.26
12.69
8,877,393
+0.30(+2.44%)
May 10, 2002
12.52
12.52
12.36
12.39
8,494,306
-0.04(-0.36%)
May 09, 2002
12.43
12.51
12.36
12.43
9,483,799
-0.11(-0.88%)
May 08, 2002
12.42
12.54
12.23
12.54
12,563,762
+0.19(+1.57%)
May 07, 2002
12.29
12.45
12.24
12.35
6,826,333
+0.09(+0.77%)
May 06, 2002
12.52
12.52
12.25
12.25
8,453,831
-0.35(-2.80%)
May 03, 2002
12.56
12.69
12.54
12.61
11,235,206
+0.09(+0.72%)
May 02, 2002
12.39
12.52
12.27
12.52
8,872,422
+0.12(+1.00%)
May 01, 2002
12.21
12.42
12.17
12.39
9,389,359
+0.18(+1.48%)
Apr 30, 2002
12.27
12.34
12.21
12.21
7,028,350
+0.12(+0.99%)
Apr 29, 2002
11.97
12.23
11.93
12.09
10,001,091
+0.18(+1.49%)
Apr 26, 2002
12.10
12.16
11.83
11.91
13,125,433
-0.18(-1.51%)
Apr 25, 2002
12.07
12.22
12.01
12.10
9,339,298
+0.13(+1.06%)
Apr 24, 2002
12.06
12.14
11.97
11.97
7,700,083
-0.28(-2.28%)
Apr 23, 2002
12.04
12.25
11.99
12.25
9,383,678
+0.05(+0.38%)
Apr 22, 2002
12.34
12.41
12.13
12.20
6,931,779
-0.19(-1.53%)
Apr 19, 2002
12.22
12.39
12.18
12.39
7,962,102
+0.07(+0.57%)
Apr 18, 2002
12.36
12.39
12.15
12.32
6,814,971
+0.08(+0.62%)
Apr 17, 2002
12.28
12.37
12.13
12.25
6,682,542
+0.05(+0.42%)
Apr 16, 2002
12.10
12.27
12.07
12.20
6,999,237
+0.18(+1.52%)
Apr 15, 2002
12.03
12.14
12.00
12.01
8,759,875
+0.17(+1.43%)
Apr 12, 2002
12.05
12.07
11.77
11.84
14,210,787
-0.33(-2.72%)
Apr 11, 2002
12.34
12.40
12.17
12.17
6,882,429
-0.16(-1.31%)
Apr 10, 2002
12.25
12.40
12.24
12.34
6,937,105
+0.04(+0.36%)
Apr 09, 2002
12.42
12.45
12.22
12.29
7,015,213
-0.16(-1.26%)
Apr 08, 2002
12.37
12.53
12.31
12.45
9,493,385
+0.18(+1.45%)
Apr 05, 2002
12.38
12.39
12.22
12.27
7,643,277
-0.09(-0.74%)
Apr 04, 2002
12.66
12.67
12.29
12.36
8,606,498
-0.31(-2.46%)
Apr 03, 2002
12.73
12.73
12.60
12.67
10,280,151
-0.12(-0.95%)
Apr 02, 2002
12.63
12.82
12.63
12.80
7,911,687
+0.16(+1.29%)
Apr 01, 2002
12.67
12.77
12.63
12.63
6,814,616
-0.08(-0.63%)
Mar 29, 2002
12.71
12.84
12.67
12.71
7,341,139
+0.00(+0.00%)
Mar 28, 2002
12.71
12.84
12.67
12.71
7,340,784
-0.03(-0.25%)
Mar 27, 2002
12.63
12.81
12.62
12.75
8,489,335
+0.21(+1.69%)
Mar 26, 2002
12.52
12.61
12.48
12.53
7,268,356
+0.08(+0.68%)
Mar 25, 2002
12.55
12.60
12.45
12.45
5,904,297
-0.10(-0.80%)
Mar 22, 2002
12.67
12.82
12.53
12.55
7,054,268
-0.18(-1.41%)
Mar 21, 2002
12.65
12.79
12.60
12.73
7,505,167
+0.08(+0.65%)
Mar 20, 2002
12.65
12.79
12.63
12.65
7,402,916
-0.13(-0.99%)
Mar 19, 2002
12.79
12.90
12.77
12.77
8,063,288
+0.05(+0.38%)
Mar 18, 2002
12.70
12.77
12.63
12.73
7,769,316
+0.08(+0.62%)
Mar 15, 2002
12.62
12.73
12.61
12.65
11,767,054
+0.04(+0.33%)
Mar 14, 2002
12.59
12.65
12.57
12.60
8,069,679
+0.01(+0.09%)
Mar 13, 2002
12.65
12.67
12.56
12.59
11,131,180
-0.03(-0.22%)
Mar 12, 2002
12.55
12.65
12.52
12.62
10,562,052
+0.07(+0.58%)
Mar 11, 2002
12.49
12.63
12.45
12.55
9,319,061
+0.20(+1.65%)
Mar 08, 2002
12.53
12.53
12.32
12.34
13,390,292
-0.14(-1.11%)
Mar 07, 2002
12.43
12.51
12.29
12.48
11,122,659
+0.10(+0.83%)
Mar 06, 2002
12.07
12.40
12.07
12.38
9,692,562
+0.23(+1.91%)
Mar 05, 2002
12.14
12.23
12.04
12.15
6,771,657
+0.01(+0.08%)
Mar 04, 2002
12.04
12.15
11.96
12.14
8,125,775
+0.10(+0.80%)
Mar 01, 2002
11.89
12.04
11.86
12.04
10,078,844
+0.15(+1.25%)
Feb 28, 2002
11.97
12.03
11.87
11.89
9,288,883
-0.08(-0.66%)
Feb 27, 2002
11.82
11.98
11.82
11.97
9,763,570
+0.12(+0.97%)
Feb 26, 2002
11.89
11.94
11.80
11.86
7,241,728
+0.04(+0.33%)
Feb 25, 2002
11.76
11.93
11.69
11.82
10,367,491
+0.03(+0.24%)
Feb 22, 2002
11.58
11.79
11.57
11.79
11,420,181
+0.22(+1.94%)
Feb 21, 2002
11.56
11.75
11.55
11.56
8,995,621
+0.05(+0.44%)
Feb 20, 2002
11.48
11.51
11.38
11.51
8,316,076
+0.01(+0.12%)
Feb 19, 2002
11.53
11.59
11.42
11.50
7,008,468
-0.10(-0.85%)
Feb 18, 2002
11.66
11.71
11.57
11.60
9,136,571
+0.00(+0.00%)
Feb 15, 2002
11.66
11.71
11.57
11.60
9,125,920
-0.02(-0.18%)
Feb 14, 2002
11.62
11.72
11.56
11.62
10,886,913
+0.01(+0.06%)
Feb 13, 2002
11.58
11.65
11.48
11.61
8,701,648
+0.01(+0.07%)
Feb 12, 2002
11.66
11.72
11.59
11.60
9,188,407
-0.08(-0.67%)
Feb 11, 2002
11.41
11.72
11.38
11.68
8,659,044
+0.15(+1.34%)
Feb 08, 2002
11.53
11.58
11.46
11.53
8,594,427
+0.01(+0.12%)
Feb 07, 2002
11.63
11.68
11.51
11.51
11,438,288
-0.20(-1.74%)
Feb 06, 2002
11.62
11.77
11.59
11.72
9,503,681
+0.12(+1.02%)
Feb 05, 2002
11.70
11.80
11.56
11.60
11,076,859
-0.22(-1.86%)
Feb 04, 2002
11.95
12.00
11.80
11.82
7,364,927
-0.20(-1.70%)
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
.