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 (%)
Sep 30, 2003
10.07
10.11
9.959
10.06
8,803,585
-0.04(-0.35%)
Sep 29, 2003
10.08
10.16
10.02
10.10
7,570,472
+0.03(+0.31%)
Sep 26, 2003
10.08
10.13
10.05
10.07
9,013,008
-0.04(-0.39%)
Sep 25, 2003
10.20
10.27
10.11
10.11
7,698,966
-0.08(-0.79%)
Sep 24, 2003
10.22
10.37
10.20
10.19
9,083,999
-0.03(-0.26%)
Sep 23, 2003
10.19
10.25
10.14
10.22
6,482,891
+0.05(+0.44%)
Sep 22, 2003
10.19
10.19
10.08
10.17
7,596,384
-0.02(-0.22%)
Sep 19, 2003
10.18
10.22
10.14
10.19
7,237,525
+0.02(+0.15%)
Sep 18, 2003
10.18
10.21
10.15
10.18
9,204,328
-0.00(-0.03%)
Sep 17, 2003
10.28
10.30
10.18
10.18
9,005,909
-0.10(-1.00%)
Sep 16, 2003
10.27
10.31
10.21
10.28
6,976,278
+0.04(+0.34%)
Sep 15, 2003
10.22
10.30
10.18
10.25
7,057,563
-0.03(-0.27%)
Sep 12, 2003
10.33
10.35
10.20
10.28
9,980,259
-0.08(-0.75%)
Sep 11, 2003
10.37
10.41
10.32
10.35
7,544,915
+0.07(+0.70%)
Sep 10, 2003
10.37
10.40
10.24
10.28
13,034,644
-0.06(-0.59%)
Sep 09, 2003
10.42
10.42
10.30
10.34
7,433,459
-0.08(-0.81%)
Sep 08, 2003
10.28
10.43
10.28
10.43
9,039,984
+0.14(+1.37%)
Sep 05, 2003
10.36
10.37
10.20
10.29
11,225,795
-0.10(-0.92%)
Sep 04, 2003
10.42
10.45
10.36
10.38
8,537,724
-0.03(-0.32%)
Sep 03, 2003
10.41
10.50
10.38
10.42
10,263,513
+0.03(+0.31%)
Sep 02, 2003
10.28
10.39
10.22
10.38
13,768,690
+0.12(+1.15%)
Aug 29, 2003
10.31
10.34
10.24
10.26
6,589,732
-0.04(-0.41%)
Aug 28, 2003
10.19
10.31
10.13
10.31
9,506,750
+0.12(+1.22%)
Aug 27, 2003
10.16
10.24
10.16
10.18
5,757,364
+0.01(+0.12%)
Aug 26, 2003
10.17
10.22
10.07
10.17
8,065,634
-0.02(-0.21%)
Aug 25, 2003
10.14
10.22
10.11
10.19
5,908,929
+0.08(+0.75%)
Aug 22, 2003
10.28
10.28
10.08
10.12
6,653,269
-0.14(-1.33%)
Aug 21, 2003
10.24
10.30
10.19
10.25
7,228,651
+0.03(+0.25%)
Aug 20, 2003
10.16
10.25
10.13
10.23
7,221,907
+0.07(+0.69%)
Aug 19, 2003
10.22
10.25
10.09
10.16
9,322,528
-0.07(-0.66%)
Aug 18, 2003
10.29
10.30
10.21
10.22
8,561,151
-0.03(-0.33%)
Aug 15, 2003
10.29
10.31
10.23
10.26
6,834,296
-0.20(-1.91%)
Aug 14, 2003
10.38
10.46
10.32
10.46
10,601,430
+0.14(+1.37%)
Aug 13, 2003
10.46
10.46
10.29
10.32
7,615,551
-0.09(-0.91%)
Aug 12, 2003
10.33
10.42
10.28
10.41
9,416,946
+0.10(+0.97%)
Aug 11, 2003
10.29
10.39
10.27
10.31
7,470,375
+0.06(+0.55%)
Aug 08, 2003
10.25
10.27
10.14
10.25
7,891,351
+0.08(+0.75%)
Aug 07, 2003
9.991
10.21
9.966
10.18
8,428,752
+0.19(+1.95%)
Aug 06, 2003
9.966
10.07
9.931
9.984
10,738,442
+0.01(+0.11%)
Aug 05, 2003
9.966
10.06
9.913
9.973
9,623,175
+0.02(+0.18%)
Aug 04, 2003
10.00
10.04
9.867
9.955
12,029,767
-0.05(-0.53%)
Aug 01, 2003
10.18
10.21
10.01
10.01
10,088,165
-0.15(-1.47%)
Jul 31, 2003
10.21
10.32
10.08
10.16
8,263,343
+0.04(+0.43%)
Jul 30, 2003
10.16
10.18
10.07
10.11
7,017,453
+0.00(+0.00%)
Jul 29, 2003
10.18
10.20
10.07
10.11
7,721,683
-0.11(-1.07%)
Jul 28, 2003
10.23
10.28
10.16
10.22
8,794,356
-0.02(-0.21%)
Jul 25, 2003
10.10
10.25
10.07
10.24
8,237,432
+0.13(+1.30%)
Jul 24, 2003
10.18
10.25
10.09
10.11
8,496,904
-0.03(-0.31%)
Jul 23, 2003
10.23
10.27
10.08
10.14
6,918,065
-0.07(-0.73%)
Jul 22, 2003
10.24
10.28
10.12
10.22
9,892,585
+0.06(+0.62%)
Jul 21, 2003
10.24
10.25
10.10
10.16
9,686,712
-0.09(-0.88%)
Jul 18, 2003
10.13
10.27
10.08
10.25
11,926,830
+0.17(+1.73%)
Jul 17, 2003
10.07
10.13
9.987
10.07
10,991,170
+0.01(+0.06%)
Jul 16, 2003
10.05
10.11
10.02
10.07
9,374,352
+0.01(+0.14%)
Jul 15, 2003
10.17
10.18
10.02
10.05
10,297,589
-0.12(-1.15%)
Jul 14, 2003
10.31
10.35
10.15
10.17
7,188,896
-0.11(-1.11%)
Jul 11, 2003
10.19
10.29
10.15
10.28
6,372,145
+0.13(+1.29%)
Jul 10, 2003
10.25
10.25
10.07
10.15
9,798,167
-0.10(-1.00%)
Jul 09, 2003
10.34
10.35
10.23
10.25
7,469,665
-0.09(-0.91%)
Jul 08, 2003
10.29
10.36
10.24
10.35
8,143,369
+0.02(+0.23%)
Jul 07, 2003
10.18
10.34
10.16
10.33
10,503,107
+0.19(+1.90%)
Jul 03, 2003
10.21
10.21
10.09
10.13
6,091,731
-0.10(-0.99%)
Jul 02, 2003
10.21
10.23
10.09
10.23
10,548,896
+0.03(+0.28%)
Jul 01, 2003
10.17
10.23
10.01
10.21
11,592,108
+0.04(+0.35%)
Jun 30, 2003
10.19
10.26
10.11
10.17
8,438,336
-0.03(-0.25%)
Jun 27, 2003
10.25
10.33
10.17
10.20
9,131,563
-0.11(-1.09%)
Jun 26, 2003
10.28
10.35
10.26
10.31
7,584,315
-0.03(-0.30%)
Jun 25, 2003
10.35
10.49
10.33
10.34
8,601,260
-0.06(-0.56%)
Jun 24, 2003
10.37
10.42
10.33
10.40
10,447,024
+0.03(+0.26%)
Jun 23, 2003
10.36
10.40
10.25
10.37
10,064,028
-0.03(-0.24%)
Jun 20, 2003
10.45
10.52
10.38
10.40
10,839,604
+0.01(+0.10%)
Jun 19, 2003
10.45
10.46
10.25
10.39
8,288,190
-0.06(-0.62%)
Jun 18, 2003
10.47
10.52
10.38
10.45
9,530,532
-0.02(-0.16%)
Jun 17, 2003
10.56
10.56
10.36
10.47
11,817,859
-0.09(-0.84%)
Jun 16, 2003
10.50
10.58
10.45
10.56
13,833,292
-0.02(-0.15%)
Jun 13, 2003
10.65
10.66
10.47
10.57
8,645,985
-0.08(-0.75%)
Jun 12, 2003
10.67
10.74
10.54
10.65
8,952,311
+0.00(+0.01%)
Jun 11, 2003
10.53
10.67
10.49
10.65
9,678,903
+0.19(+1.86%)
Jun 10, 2003
10.45
10.49
10.40
10.46
9,291,292
+0.09(+0.84%)
Jun 09, 2003
10.40
10.43
10.32
10.37
8,947,696
-0.09(-0.88%)
Jun 06, 2003
10.47
10.54
10.36
10.46
14,393,410
-0.00(-0.01%)
Jun 05, 2003
10.39
10.47
10.33
10.46
9,800,652
+0.07(+0.66%)
Jun 04, 2003
10.28
10.41
10.23
10.39
11,703,564
+0.12(+1.15%)
Jun 03, 2003
10.15
10.28
10.14
10.27
11,240,703
+0.12(+1.19%)
Jun 02, 2003
10.07
10.25
10.01
10.15
14,978,730
+0.16(+1.61%)
May 30, 2003
9.910
10.06
9.905
9.993
13,349,133
+0.11(+1.10%)
May 29, 2003
9.980
9.997
9.848
9.884
10,855,577
-0.06(-0.62%)
May 28, 2003
9.753
10.04
9.753
9.946
16,525,977
-0.01(-0.06%)
May 27, 2003
9.649
10.06
9.624
9.952
23,169,308
+0.31(+3.24%)
May 23, 2003
9.501
9.717
9.469
9.639
14,255,688
+0.14(+1.45%)
May 22, 2003
9.501
9.565
9.455
9.501
12,296,693
-0.04(-0.37%)
May 21, 2003
9.391
9.545
9.312
9.536
17,048,470
+0.15(+1.54%)
May 20, 2003
9.381
9.427
9.325
9.391
9,085,419
+0.05(+0.54%)
May 19, 2003
9.417
9.452
9.341
9.341
7,744,045
-0.14(-1.47%)
May 16, 2003
9.458
9.539
9.434
9.480
9,664,704
+0.02(+0.25%)
May 15, 2003
9.455
9.527
9.410
9.456
11,310,984
-0.10(-1.02%)
May 14, 2003
9.741
9.741
9.503
9.553
19,647,804
-0.12(-1.21%)
May 13, 2003
9.614
9.759
9.580
9.670
10,704,012
+0.06(+0.59%)
May 12, 2003
9.522
9.662
9.473
9.614
10,489,264
+0.10(+1.04%)
May 09, 2003
9.486
9.534
9.410
9.515
10,202,461
+0.03(+0.31%)
May 08, 2003
9.390
9.527
9.348
9.486
9,379,676
+0.10(+1.04%)
May 07, 2003
9.462
9.462
9.346
9.389
11,948,837
-0.07(-0.79%)
May 06, 2003
9.466
9.579
9.425
9.463
16,321,878
+0.00(+0.00%)
May 05, 2003
9.297
9.494
9.263
9.463
21,162,750
+0.26(+2.80%)
May 02, 2003
9.001
9.241
8.988
9.205
20,401,016
+0.33(+3.73%)
May 01, 2003
8.896
8.932
8.752
8.874
16,984,934
+0.03(+0.30%)
Apr 30, 2003
8.874
8.922
8.819
8.848
17,228,788
-0.05(-0.62%)
Apr 29, 2003
8.911
8.988
8.872
8.903
12,854,682
-0.08(-0.94%)
Apr 28, 2003
8.935
9.086
8.874
8.987
8,861,442
+0.06(+0.63%)
Apr 25, 2003
8.973
8.980
8.807
8.931
12,266,167
-0.10(-1.06%)
Apr 24, 2003
9.036
9.128
9.017
9.027
10,414,014
-0.11(-1.23%)
Apr 23, 2003
9.142
9.160
9.004
9.139
13,437,517
-0.04(-0.43%)
Apr 22, 2003
9.111
9.207
9.008
9.179
11,983,623
+0.07(+0.74%)
Apr 21, 2003
9.076
9.111
9.008
9.111
9,607,202
+0.09(+0.98%)
Apr 17, 2003
8.938
9.027
8.938
9.022
8,071,313
+0.08(+0.87%)
Apr 16, 2003
9.072
9.072
8.915
8.945
10,172,999
-0.07(-0.83%)
Apr 15, 2003
8.994
9.038
8.924
9.019
10,176,549
+0.02(+0.17%)
Apr 14, 2003
8.955
9.074
8.939
9.004
7,970,506
+0.05(+0.57%)
Apr 11, 2003
9.010
9.041
8.910
8.953
9,493,971
-0.07(-0.81%)
Apr 10, 2003
9.036
9.053
8.957
9.027
7,051,528
-0.02(-0.19%)
Apr 09, 2003
9.107
9.194
9.015
9.043
9,792,843
+0.00(+0.00%)
Apr 08, 2003
9.029
9.088
9.000
9.043
9,643,762
-0.03(-0.31%)
Apr 07, 2003
9.262
9.270
9.057
9.072
13,518,092
-0.08(-0.83%)
Apr 04, 2003
9.121
9.149
9.059
9.148
9,717,593
+0.08(+0.84%)
Apr 03, 2003
9.121
9.197
9.043
9.072
12,466,006
-0.10(-1.04%)
Apr 02, 2003
9.277
9.290
9.141
9.167
8,994,550
-0.06(-0.63%)
Apr 01, 2003
9.129
9.258
9.121
9.225
9,898,265
+0.12(+1.30%)
Mar 31, 2003
9.128
9.186
9.057
9.107
13,294,115
-0.08(-0.92%)
Mar 28, 2003
9.156
9.262
9.149
9.191
9,779,000
+0.01(+0.08%)
Mar 27, 2003
9.184
9.280
9.128
9.184
11,916,892
-0.08(-0.91%)
Mar 26, 2003
9.332
9.348
9.241
9.269
12,899,051
-0.03(-0.33%)
Mar 25, 2003
9.188
9.332
9.172
9.300
12,385,787
+0.15(+1.60%)
Mar 24, 2003
9.234
9.286
9.114
9.153
11,122,858
-0.14(-1.55%)
Mar 21, 2003
9.389
9.389
9.249
9.297
18,861,934
+0.03(+0.30%)
Mar 20, 2003
9.273
9.359
9.204
9.269
14,653,237
-0.00(-0.05%)
Mar 19, 2003
9.255
9.311
9.207
9.273
15,135,975
+0.03(+0.30%)
Mar 18, 2003
9.115
9.269
9.024
9.245
14,443,814
+0.13(+1.42%)
Mar 17, 2003
8.959
9.177
8.959
9.115
14,345,136
+0.07(+0.81%)
Mar 14, 2003
8.990
9.050
8.896
9.042
11,808,985
+0.07(+0.83%)
Mar 13, 2003
9.036
9.036
8.921
8.967
12,604,794
+0.09(+0.97%)
Mar 12, 2003
8.979
8.979
8.691
8.881
16,582,060
-0.10(-1.08%)
Mar 11, 2003
9.093
9.108
8.952
8.979
10,364,675
-0.02(-0.25%)
Mar 10, 2003
9.184
9.214
8.984
9.001
12,325,799
-0.19(-2.08%)
Mar 07, 2003
9.128
9.258
9.053
9.193
13,347,714
-0.02(-0.18%)
Mar 06, 2003
9.291
9.301
9.159
9.210
13,182,660
-0.08(-0.86%)
Mar 05, 2003
9.128
9.290
9.104
9.290
12,523,864
+0.18(+2.01%)
Mar 04, 2003
9.114
9.146
9.083
9.107
7,836,333
+0.02(+0.17%)
Mar 03, 2003
9.090
9.163
9.066
9.091
8,903,682
+0.05(+0.58%)
Feb 28, 2003
9.038
9.117
9.025
9.039
11,226,505
+0.00(+0.02%)
Feb 27, 2003
9.119
9.119
8.984
9.038
13,240,162
+0.01(+0.12%)
Feb 26, 2003
9.004
9.119
8.980
9.027
9,159,959
-0.02(-0.17%)
Feb 25, 2003
9.074
9.149
8.965
9.042
12,342,482
-0.03(-0.34%)
Feb 24, 2003
9.039
9.112
9.011
9.073
11,944,223
+0.05(+0.56%)
Feb 21, 2003
9.029
9.142
8.943
9.022
11,627,249
+0.08(+0.87%)
Feb 20, 2003
9.156
9.191
8.945
8.945
11,123,568
-0.13(-1.41%)
Feb 19, 2003
9.017
9.088
9.017
9.073
7,571,537
+0.06(+0.64%)
Feb 18, 2003
9.060
9.124
8.991
9.015
9,554,669
+0.04(+0.42%)
Feb 14, 2003
8.881
9.027
8.845
8.977
8,253,760
+0.10(+1.16%)
Feb 13, 2003
8.860
8.952
8.764
8.874
8,655,568
-0.01(-0.13%)
Feb 12, 2003
8.991
9.029
8.867
8.886
7,982,219
-0.20(-2.25%)
Feb 11, 2003
9.170
9.258
9.015
9.090
11,401,142
-0.06(-0.63%)
Feb 10, 2003
8.994
9.148
8.980
9.148
9,607,202
+0.17(+1.91%)
Feb 07, 2003
9.100
9.138
8.910
8.976
9,904,299
-0.13(-1.44%)
Feb 06, 2003
9.166
9.166
8.955
9.107
10,206,720
-0.06(-0.65%)
Feb 05, 2003
9.269
9.289
9.090
9.166
12,999,858
-0.06(-0.61%)
Feb 04, 2003
9.128
9.300
9.049
9.222
13,205,377
-0.03(-0.27%)
Feb 03, 2003
9.073
9.258
9.050
9.248
13,167,397
+0.18(+1.94%)
Jan 31, 2003
8.769
9.138
8.749
9.072
30,018,868
+0.03(+0.31%)
Jan 30, 2003
9.224
9.260
8.950
9.043
13,050,972
-0.15(-1.68%)
Jan 29, 2003
9.011
9.255
8.966
9.198
17,637,340
+0.33(+3.73%)
Jan 28, 2003
8.764
8.931
8.748
8.867
13,061,975
+0.15(+1.78%)
Jan 27, 2003
8.938
8.966
8.636
8.712
17,245,470
-0.24(-2.66%)
Jan 24, 2003
9.132
9.152
8.912
8.950
12,846,873
-0.20(-2.20%)
Jan 23, 2003
9.219
9.229
9.107
9.152
14,555,624
-0.10(-1.11%)
Jan 22, 2003
9.353
9.379
9.246
9.255
15,808,969
-0.16(-1.72%)
Jan 21, 2003
9.596
9.596
9.412
9.417
11,273,714
-0.18(-1.85%)
Jan 17, 2003
9.624
9.691
9.553
9.594
8,881,320
-0.03(-0.31%)
Jan 16, 2003
9.670
9.720
9.621
9.624
8,487,675
+0.02(+0.25%)
Jan 15, 2003
9.674
9.677
9.565
9.600
8,255,179
-0.05(-0.51%)
Jan 14, 2003
9.611
9.653
9.515
9.649
9,155,700
+0.05(+0.47%)
Jan 13, 2003
9.689
9.703
9.549
9.604
11,777,749
-0.06(-0.63%)
Jan 10, 2003
9.649
9.711
9.586
9.665
9,980,259
-0.07(-0.74%)
Jan 09, 2003
9.600
9.749
9.589
9.736
9,243,728
+0.15(+1.57%)
Jan 08, 2003
9.643
9.655
9.522
9.586
10,819,727
-0.06(-0.58%)
Jan 07, 2003
9.825
9.846
9.580
9.642
14,917,678
-0.20(-2.07%)
Jan 06, 2003
9.627
9.917
9.607
9.846
13,774,369
+0.22(+2.28%)
Jan 03, 2003
9.553
9.634
9.522
9.627
8,799,325
+0.07(+0.77%)
Jan 02, 2003
9.466
9.556
9.407
9.553
7,747,594
+0.19(+2.02%)
Dec 31, 2002
9.362
9.401
9.283
9.365
8,395,032
-0.02(-0.25%)
Dec 30, 2002
9.339
9.417
9.339
9.389
6,862,337
+0.11(+1.14%)
Dec 27, 2002
9.425
9.452
9.259
9.283
7,173,988
-0.14(-1.51%)
Dec 26, 2002
9.410
9.507
9.374
9.425
6,090,666
+0.04(+0.39%)
Dec 24, 2002
9.417
9.452
9.389
9.389
3,627,991
-0.02(-0.18%)
Dec 23, 2002
9.431
9.508
9.396
9.405
9,003,424
+0.02(+0.18%)
Dec 20, 2002
9.332
9.452
9.332
9.389
15,083,087
+0.06(+0.60%)
Dec 19, 2002
9.427
9.522
9.283
9.332
14,681,988
-0.17(-1.75%)
Dec 18, 2002
9.536
9.536
9.410
9.498
8,759,215
-0.07(-0.69%)
Dec 17, 2002
9.656
9.691
9.529
9.565
9,618,205
-0.08(-0.80%)
Dec 16, 2002
9.586
9.738
9.549
9.642
13,012,991
+0.12(+1.21%)
Dec 13, 2002
9.572
9.646
9.517
9.527
10,057,994
-0.03(-0.35%)
Dec 12, 2002
9.529
9.597
9.487
9.560
7,419,971
+0.00(+0.03%)
Dec 11, 2002
9.508
9.605
9.467
9.558
9,442,858
-0.08(-0.88%)
Dec 10, 2002
9.504
9.648
9.425
9.642
10,020,369
+0.16(+1.68%)
Dec 09, 2002
9.632
9.717
9.425
9.483
10,443,830
-0.15(-1.51%)
Dec 06, 2002
9.573
9.628
9.455
9.628
8,102,904
+0.06(+0.59%)
Dec 05, 2002
9.649
9.720
9.508
9.572
10,351,897
+0.02(+0.22%)
Dec 04, 2002
9.460
9.576
9.374
9.551
10,587,941
+0.09(+0.97%)
Dec 03, 2002
9.445
9.558
9.410
9.459
9,396,714
+0.07(+0.74%)
Dec 02, 2002
9.466
9.501
9.348
9.390
13,869,852
-0.05(-0.55%)
Nov 29, 2002
9.403
9.449
9.396
9.442
5,017,283
+0.02(+0.22%)
Nov 27, 2002
9.336
9.515
9.336
9.421
9,713,688
+0.08(+0.91%)
Nov 26, 2002
9.473
9.518
9.327
9.336
13,883,695
-0.21(-2.17%)
Nov 25, 2002
9.396
9.604
9.325
9.543
12,853,617
+0.19(+1.99%)
Nov 22, 2002
9.473
9.508
9.346
9.358
13,169,171
-0.16(-1.73%)
Nov 21, 2002
9.621
9.632
9.422
9.522
13,528,031
-0.06(-0.66%)
Nov 20, 2002
9.508
9.607
9.369
9.586
13,142,905
+0.07(+0.77%)
Nov 19, 2002
9.543
9.649
9.473
9.512
9,465,220
-0.04(-0.40%)
Nov 18, 2002
9.529
9.576
9.452
9.551
10,590,781
+0.04(+0.37%)
Nov 15, 2002
9.410
9.536
9.401
9.515
11,959,486
+0.05(+0.52%)
Nov 14, 2002
9.410
9.511
9.353
9.466
12,721,929
+0.10(+1.05%)
Nov 13, 2002
9.374
9.477
9.214
9.367
13,162,427
-0.10(-1.04%)
Nov 12, 2002
9.579
9.579
9.410
9.466
8,993,840
+0.00(+0.03%)
Nov 11, 2002
9.473
9.577
9.436
9.463
8,001,387
-0.05(-0.47%)
Nov 08, 2002
9.572
9.628
9.452
9.508
11,503,014
+0.00(+0.00%)
Nov 07, 2002
9.698
9.780
9.452
9.508
12,993,469
-0.23(-2.40%)
Nov 06, 2002
9.727
9.784
9.580
9.742
13,236,968
-0.02(-0.20%)
Nov 05, 2002
9.570
9.776
9.505
9.762
12,779,076
+0.19(+2.00%)
Nov 04, 2002
9.790
9.811
9.535
9.570
14,053,718
-0.13(-1.32%)
Nov 01, 2002
9.543
9.760
9.538
9.698
21,633,774
+0.17(+1.80%)
Oct 31, 2002
9.938
9.939
9.339
9.527
38,455,428
-0.53(-5.28%)
Oct 30, 2002
9.994
10.17
9.959
10.06
11,115,049
+0.18(+1.78%)
Oct 29, 2002
10.25
10.25
9.828
9.882
13,987,342
-0.48(-4.66%)
Oct 28, 2002
10.33
10.45
10.26
10.36
9,907,138
+0.05(+0.48%)
Oct 25, 2002
10.25
10.38
10.23
10.32
9,105,296
-0.02(-0.16%)
Oct 24, 2002
10.35
10.45
10.24
10.33
10,420,403
+0.05(+0.48%)
Oct 23, 2002
10.06
10.28
9.942
10.28
11,959,841
+0.18(+1.74%)
Oct 22, 2002
10.31
10.34
9.977
10.11
12,188,077
-0.38(-3.60%)
Oct 21, 2002
10.51
10.63
10.40
10.48
7,382,701
-0.07(-0.63%)
Oct 18, 2002
10.46
10.57
10.31
10.55
4,472,428
+0.08(+0.81%)
Oct 17, 2002
10.52
10.59
10.43
10.47
8,912,556
+0.10(+0.95%)
Oct 16, 2002
10.47
10.59
10.28
10.37
7,768,182
-0.10(-0.98%)
Oct 15, 2002
10.35
10.47
10.28
10.47
12,417,733
+0.24(+2.31%)
Oct 14, 2002
10.14
10.25
10.04
10.23
7,104,062
+0.09(+0.93%)
Oct 11, 2002
10.11
10.24
10.03
10.14
8,055,695
+0.10(+0.95%)
Oct 10, 2002
9.600
10.07
9.600
10.04
10,871,195
+0.40(+4.16%)
Oct 09, 2002
9.707
9.832
9.597
9.642
10,644,734
-0.16(-1.65%)
Oct 08, 2002
9.966
10.02
9.720
9.804
13,284,887
-0.13(-1.28%)
Oct 07, 2002
10.11
10.24
9.931
9.931
11,856,194
-0.06(-0.56%)
Oct 04, 2002
10.30
10.30
9.917
9.987
11,307,080
-0.20(-1.99%)
Oct 03, 2002
10.14
10.34
10.06
10.19
12,501,857
+0.10(+1.03%)
Oct 02, 2002
10.11
10.40
9.982
10.09
5,537,292
-0.07(-0.71%)
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
.