Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Baxter International (NY: BAX )

34.09 +0.95 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2004 11.87 11.98 11.85 11.92 5,355,451 +0.07(+0.62%)
Feb 26, 2004 11.88 11.91 11.84 11.85 4,123,204 -0.04(-0.31%)
Feb 25, 2004 11.91 11.94 11.80 11.89 6,111,897 +0.00(+0.00%)
Feb 24, 2004 11.83 11.96 11.83 11.89 7,208,097 +0.03(+0.24%)
Feb 23, 2004 12.02 12.07 11.79 11.86 7,766,699 -0.19(-1.56%)
Feb 20, 2004 12.38 12.38 12.00 12.04 11,685,465 -0.24(-1.93%)
Feb 19, 2004 12.51 12.55 12.25 12.28 6,959,449 -0.20(-1.58%)
Feb 18, 2004 12.57 12.62 12.45 12.48 4,364,768 -0.09(-0.72%)
Feb 17, 2004 12.67 12.67 12.45 12.57 5,428,238 +0.00(+0.03%)
Feb 13, 2004 12.62 12.70 12.50 12.56 5,263,857 -0.07(-0.58%)
Feb 12, 2004 12.57 12.74 12.50 12.64 8,055,892 +0.07(+0.55%)
Feb 11, 2004 12.49 12.59 12.40 12.57 6,156,351 +0.10(+0.82%)
Feb 10, 2004 12.18 12.53 12.16 12.47 6,759,163 +0.25(+2.01%)
Feb 09, 2004 12.13 12.26 12.10 12.22 5,411,141 +0.03(+0.27%)
Feb 06, 2004 12.16 12.22 12.09 12.19 12,401,854 -0.00(-0.03%)
Feb 05, 2004 12.37 12.38 12.17 12.19 9,405,869 -0.12(-0.96%)
Feb 04, 2004 12.15 12.31 12.09 12.31 8,990,398 +0.13(+1.04%)
Feb 03, 2004 12.01 12.25 11.97 12.18 6,200,316 +0.13(+1.09%)
Feb 02, 2004 11.94 12.17 11.88 12.05 6,750,614 +0.12(+1.00%)
Jan 30, 2004 11.78 12.04 11.78 11.93 7,926,928 +0.16(+1.36%)
Jan 29, 2004 11.59 12.02 11.10 11.77 29,094,468 -0.01(-0.07%)
Jan 28, 2004 12.04 12.04 11.59 11.78 20,874,440 -0.25(-2.11%)
Jan 27, 2004 12.81 12.94 11.99 12.04 33,287,040 -0.74(-5.80%)
Jan 26, 2004 12.61 12.84 12.59 12.78 6,401,335 +0.12(+0.97%)
Jan 23, 2004 12.84 12.93 12.61 12.65 4,370,142 -0.14(-1.09%)
Jan 22, 2004 12.77 12.91 12.77 12.79 5,248,225 +0.07(+0.51%)
Jan 21, 2004 12.98 12.99 12.69 12.73 10,520,631 -0.27(-2.05%)
Jan 20, 2004 13.02 13.08 12.90 12.99 7,136,287 +0.03(+0.25%)
Jan 16, 2004 12.87 13.04 12.77 12.96 8,499,697 +0.10(+0.80%)
Jan 15, 2004 12.50 13.17 12.47 12.86 7,629,918 +0.33(+2.61%)
Jan 14, 2004 12.30 12.56 12.28 12.53 4,700,370 +0.26(+2.14%)
Jan 13, 2004 12.33 12.42 12.20 12.27 6,667,569 -0.09(-0.73%)
Jan 12, 2004 12.36 12.37 12.26 12.36 6,280,919 -0.05(-0.36%)
Jan 09, 2004 12.54 12.48 12.38 12.41 4,736,519 -0.13(-1.04%)
Jan 08, 2004 12.69 12.88 12.43 12.54 7,197,838 -0.15(-1.19%)
Jan 07, 2004 12.53 12.69 12.49 12.69 5,745,520 +0.23(+1.84%)
Jan 06, 2004 12.45 12.54 12.41 12.46 5,157,119 +0.05(+0.40%)
Jan 05, 2004 12.48 12.48 12.28 12.41 5,286,328 +0.06(+0.46%)
Jan 02, 2004 12.50 12.50 12.30 12.35 6,427,226 -0.14(-1.15%)
Dec 31, 2003 12.43 12.56 12.34 12.50 3,920,475 +0.07(+0.56%)
Dec 30, 2003 12.37 12.44 12.30 12.43 4,175,474 +0.04(+0.33%)
Dec 29, 2003 12.23 12.38 12.20 12.38 9,334,059 +0.11(+0.87%)
Dec 26, 2003 12.23 12.34 12.15 12.28 3,226,069 +0.03(+0.27%)
Dec 24, 2003 12.32 12.34 12.12 12.25 5,501,269 -0.20(-1.58%)
Dec 23, 2003 12.65 12.45 11.54 12.44 37,314,744 -0.21(-1.65%)
Dec 22, 2003 12.54 12.67 12.45 12.65 6,527,857 +0.10(+0.78%)
Dec 19, 2003 12.69 12.71 12.50 12.55 6,386,436 -0.18(-1.41%)
Dec 18, 2003 12.58 12.81 12.51 12.73 5,853,235 +0.19(+1.53%)
Dec 17, 2003 12.41 12.56 12.39 12.54 4,566,031 +0.05(+0.43%)
Dec 16, 2003 12.34 12.54 12.32 12.49 5,268,986 +0.18(+1.50%)
Dec 15, 2003 12.41 12.49 12.29 12.30 5,890,850 -0.05(-0.43%)
Dec 12, 2003 12.32 12.39 12.20 12.36 4,667,151 +0.09(+0.77%)
Dec 11, 2003 12.20 12.30 12.14 12.26 6,951,633 +0.14(+1.15%)
Dec 10, 2003 11.95 12.19 11.92 12.12 11,265,842 +0.09(+0.71%)
Dec 09, 2003 12.14 12.14 11.99 12.04 8,828,703 -0.04(-0.34%)
Dec 08, 2003 11.55 12.18 11.87 12.08 10,106,626 +0.53(+4.61%)
Dec 05, 2003 11.67 11.68 11.49 11.55 2,922,954 -0.11(-0.91%)
Dec 04, 2003 11.59 11.71 11.57 11.65 3,730,692 +0.09(+0.78%)
Dec 03, 2003 11.53 11.71 11.53 11.56 4,129,799 +0.04(+0.36%)
Dec 02, 2003 11.59 11.60 11.46 11.52 4,217,485 -0.07(-0.57%)
Dec 01, 2003 11.57 11.66 11.43 11.59 5,327,851 +0.20(+1.73%)
Nov 28, 2003 11.32 11.39 11.30 11.39 3,404,128 +0.09(+0.76%)
Nov 26, 2003 11.27 11.36 11.17 11.30 4,507,411 +0.10(+0.91%)
Nov 25, 2003 11.17 11.24 11.11 11.20 4,479,322 +0.01(+0.07%)
Nov 24, 2003 11.16 11.31 11.11 11.19 5,813,667 +0.14(+1.30%)
Nov 21, 2003 11.10 11.26 11.00 11.05 5,109,002 -0.04(-0.41%)
Nov 20, 2003 11.26 11.27 11.02 11.10 5,314,417 -0.14(-1.28%)
Nov 19, 2003 11.34 11.36 11.05 11.24 6,206,667 +0.13(+1.18%)
Nov 18, 2003 11.31 11.44 11.04 11.11 4,048,707 -0.20(-1.81%)
Nov 17, 2003 11.32 11.46 11.14 11.31 4,153,980 -0.20(-1.78%)
Nov 14, 2003 11.45 11.56 11.43 11.52 7,683,409 +0.08(+0.68%)
Nov 13, 2003 11.05 11.52 11.05 11.44 8,765,198 +0.41(+3.75%)
Nov 12, 2003 11.01 11.09 10.92 11.03 3,704,557 +0.05(+0.48%)
Nov 11, 2003 10.93 11.01 10.93 10.97 3,617,115 +0.02(+0.15%)
Nov 10, 2003 10.99 11.02 10.83 10.96 4,932,897 -0.07(-0.59%)
Nov 07, 2003 10.87 11.13 10.83 11.02 16,654,756 +0.12(+1.13%)
Nov 06, 2003 10.93 10.93 10.73 10.90 7,702,461 +0.05(+0.49%)
Nov 05, 2003 10.86 10.95 10.75 10.85 8,498,232 +0.02(+0.19%)
Nov 04, 2003 10.98 11.05 10.82 10.82 11,711,356 -0.20(-1.78%)
Nov 03, 2003 10.88 11.05 10.85 11.02 8,239,413 +0.14(+1.28%)
Oct 31, 2003 11.25 11.21 10.85 10.88 18,562,602 -0.37(-3.31%)
Oct 30, 2003 11.42 11.55 11.20 11.25 9,865,550 -0.35(-3.03%)
Oct 29, 2003 11.77 11.77 11.56 11.61 6,914,995 -0.23(-1.90%)
Oct 28, 2003 11.69 11.85 11.67 11.83 4,721,864 +0.16(+1.40%)
Oct 27, 2003 11.86 11.89 11.62 11.67 4,382,843 -0.19(-1.62%)
Oct 24, 2003 11.69 11.86 11.67 11.86 2,754,909 +0.09(+0.73%)
Oct 23, 2003 11.67 11.80 11.46 11.77 4,789,766 +0.11(+0.91%)
Oct 22, 2003 11.83 11.83 11.50 11.67 8,217,342 -0.16(-1.32%)
Oct 21, 2003 11.93 12.07 11.82 11.82 9,166,014 -0.23(-1.87%)
Oct 20, 2003 12.04 12.07 11.87 12.05 4,616,103 +0.13(+1.06%)
Oct 17, 2003 11.95 11.95 11.86 11.92 5,937,013 -0.23(-1.92%)
Oct 16, 2003 11.81 12.25 11.73 12.16 15,040,255 -0.17(-1.40%)
Oct 15, 2003 12.42 12.53 12.31 12.33 5,483,683 -0.01(-0.10%)
Oct 14, 2003 12.35 12.37 12.10 12.34 6,600,644 +0.05(+0.43%)
Oct 13, 2003 12.28 12.36 12.27 12.29 3,309,603 +0.00(+0.03%)
Oct 10, 2003 12.36 12.43 12.04 12.28 7,070,583 +0.04(+0.33%)
Oct 09, 2003 12.67 12.68 11.86 12.24 20,521,740 -0.29(-2.35%)
Oct 08, 2003 12.49 12.68 12.43 12.54 10,209,211 +0.07(+0.59%)
Oct 07, 2003 12.13 12.47 12.09 12.46 5,071,387 +0.26(+2.15%)
Oct 06, 2003 12.25 12.28 12.09 12.20 2,322,584 +0.05(+0.37%)
Oct 03, 2003 12.39 12.44 12.12 12.16 5,800,477 -0.08(-0.67%)
Oct 02, 2003 12.25 12.32 12.16 12.24 4,299,309 -0.00(-0.03%)
Oct 01, 2003 11.90 12.26 11.93 12.24 6,647,052 +0.34(+2.89%)
Sep 30, 2003 11.73 11.99 11.61 11.90 5,582,849 +0.13(+1.11%)
Sep 29, 2003 11.82 11.93 11.67 11.77 5,517,634 -0.05(-0.45%)
Sep 26, 2003 11.94 11.90 11.55 11.82 8,766,664 -0.12(-1.03%)
Sep 25, 2003 11.87 12.04 11.67 11.94 8,346,796 +0.05(+0.41%)
Sep 24, 2003 12.24 12.27 11.90 11.89 10,406,566 -0.38(-3.07%)
Sep 23, 2003 12.04 12.29 12.04 12.27 4,722,352 +0.14(+1.18%)
Sep 22, 2003 12.24 12.24 12.00 12.13 8,051,740 -0.21(-1.73%)
Sep 19, 2003 12.49 12.53 12.28 12.34 26,698,854 -0.15(-1.18%)
Sep 18, 2003 12.28 12.54 12.29 12.49 9,998,178 +0.20(+1.67%)
Sep 17, 2003 12.09 12.46 12.09 12.28 10,891,160 +0.01(+0.10%)
Sep 16, 2003 12.49 12.52 12.16 12.27 9,501,860 -0.22(-1.77%)
Sep 15, 2003 12.43 12.54 12.36 12.49 8,420,315 -0.06(-0.49%)
Sep 12, 2003 12.32 12.57 12.31 12.55 10,479,109 +0.35(+2.89%)
Sep 11, 2003 12.08 12.30 12.05 12.20 5,951,913 +0.17(+1.40%)
Sep 10, 2003 11.80 12.07 11.80 12.03 5,767,503 +0.24(+2.05%)
Sep 09, 2003 11.94 12.00 11.77 11.79 4,326,910 -0.14(-1.20%)
Sep 08, 2003 11.68 11.98 11.67 11.93 6,465,329 +0.16(+1.32%)
Sep 05, 2003 11.65 11.91 11.61 11.78 4,757,280 +0.11(+0.98%)
Sep 04, 2003 11.46 11.78 11.44 11.66 7,219,821 +0.00(+0.00%)
Sep 03, 2003 11.73 11.81 11.61 11.66 4,517,914 -0.05(-0.45%)
Sep 02, 2003 11.69 11.75 11.55 11.72 4,939,492 +0.21(+1.85%)
Aug 29, 2003 11.36 11.52 11.35 11.50 4,171,321 +0.15(+1.30%)
Aug 28, 2003 11.07 11.40 11.06 11.36 4,876,230 +0.32(+2.93%)
Aug 27, 2003 11.24 11.25 11.01 11.03 3,378,482 -0.25(-2.25%)
Aug 26, 2003 11.06 11.31 10.99 11.29 5,208,901 +0.13(+1.14%)
Aug 25, 2003 11.02 11.19 10.99 11.16 5,736,727 +0.14(+1.30%)
Aug 22, 2003 11.44 11.46 10.94 11.02 10,498,160 -0.30(-2.68%)
Aug 21, 2003 11.39 11.43 11.26 11.32 6,250,876 -0.07(-0.65%)
Aug 20, 2003 11.59 11.65 11.34 11.39 5,047,695 -0.21(-1.80%)
Aug 19, 2003 11.51 11.73 11.49 11.60 3,484,731 -0.06(-0.49%)
Aug 18, 2003 11.60 11.76 11.57 11.66 3,979,828 +0.07(+0.56%)
Aug 15, 2003 11.55 11.59 11.46 11.59 2,189,956 +0.05(+0.43%)
Aug 14, 2003 11.59 11.67 11.47 11.55 2,890,957 +0.02(+0.21%)
Aug 13, 2003 11.65 11.68 11.37 11.52 4,259,008 -0.07(-0.57%)
Aug 12, 2003 11.62 11.69 11.41 11.59 4,238,491 -0.02(-0.14%)
Aug 11, 2003 11.32 11.73 11.30 11.60 5,267,277 +0.24(+2.13%)
Aug 08, 2003 11.43 11.44 11.27 11.36 4,340,099 -0.07(-0.57%)
Aug 07, 2003 11.46 11.54 11.29 11.43 5,041,344 +0.14(+1.20%)
Aug 06, 2003 11.16 11.40 11.10 11.29 4,820,541 +0.11(+1.03%)
Aug 05, 2003 11.45 11.51 11.16 11.18 8,409,080 -0.41(-3.57%)
Aug 04, 2003 11.58 11.75 11.31 11.59 7,068,141 +0.00(+0.00%)
Aug 01, 2003 11.37 11.65 11.29 11.59 8,990,153 +0.29(+2.54%)
Jul 31, 2003 11.21 11.56 11.21 11.30 7,748,380 +0.09(+0.80%)
Jul 30, 2003 11.05 11.36 10.99 11.21 5,376,945 +0.23(+2.13%)
Jul 29, 2003 11.24 11.29 10.89 10.98 10,954,422 -0.28(-2.47%)
Jul 28, 2003 11.98 11.98 11.16 11.26 17,101,492 -0.31(-2.66%)
Jul 25, 2003 10.98 11.57 10.98 11.57 7,467,980 +0.53(+4.82%)
Jul 24, 2003 10.99 11.20 10.68 11.03 8,018,034 +0.04(+0.41%)
Jul 23, 2003 11.01 11.05 10.91 10.99 5,669,070 -0.04(-0.37%)
Jul 22, 2003 10.82 11.15 10.78 11.03 11,324,462 +0.34(+3.14%)
Jul 21, 2003 10.64 10.79 10.56 10.69 12,633,404 +0.05(+0.46%)
Jul 18, 2003 10.15 10.70 10.14 10.64 17,914,114 +0.61(+6.08%)
Jul 17, 2003 9.822 10.19 9.376 10.03 20,398,394 +0.21(+2.17%)
Jul 16, 2003 10.08 10.15 9.621 9.822 10,713,834 -0.31(-3.07%)
Jul 15, 2003 10.23 10.26 10.08 10.13 5,631,944 -0.09(-0.92%)
Jul 14, 2003 10.52 10.52 10.21 10.23 7,490,451 -0.16(-1.50%)
Jul 11, 2003 10.18 10.46 10.18 10.38 7,445,020 +0.19(+1.85%)
Jul 10, 2003 10.19 10.22 9.986 10.19 10,484,238 -0.04(-0.40%)
Jul 09, 2003 10.22 10.31 10.19 10.24 7,630,651 -0.05(-0.48%)
Jul 08, 2003 10.26 10.35 10.23 10.28 9,634,488 -0.05(-0.51%)
Jul 07, 2003 10.24 10.40 10.24 10.34 7,827,273 +0.10(+1.00%)
Jul 03, 2003 10.07 10.33 10.07 10.24 8,293,793 -0.00(-0.04%)
Jul 02, 2003 9.908 10.34 9.826 10.24 27,771,360 -0.23(-2.23%)
Jul 01, 2003 10.64 10.64 10.28 10.47 8,266,925 -0.17(-1.62%)
Jun 30, 2003 10.44 10.73 10.44 10.64 11,217,480 +0.35(+3.38%)
Jun 27, 2003 10.31 10.52 10.15 10.30 5,195,711 -0.09(-0.91%)
Jun 26, 2003 10.29 10.41 10.22 10.39 5,270,208 +0.16(+1.52%)
Jun 25, 2003 10.28 10.47 10.18 10.24 5,959,729 -0.04(-0.40%)
Jun 24, 2003 10.45 10.51 10.15 10.28 10,562,643 -0.04(-0.44%)
Jun 23, 2003 10.51 10.63 10.26 10.32 6,973,127 -0.29(-2.70%)
Jun 20, 2003 10.51 10.71 10.51 10.61 8,700,716 +0.14(+1.33%)
Jun 19, 2003 10.80 10.81 10.44 10.47 10,362,845 -0.29(-2.66%)
Jun 18, 2003 10.81 10.89 10.60 10.76 8,353,146 -0.06(-0.53%)
Jun 17, 2003 10.89 10.93 10.77 10.81 10,572,657 +0.17(+1.58%)
Jun 16, 2003 10.07 10.64 10.07 10.64 8,591,780 +0.40(+3.88%)
Jun 13, 2003 10.48 10.55 10.18 10.25 12,794,121 -0.23(-2.23%)
Jun 12, 2003 10.81 10.82 10.32 10.48 15,666,271 -0.35(-3.21%)
Jun 11, 2003 10.52 10.85 10.42 10.83 6,166,854 +0.27(+2.56%)
Jun 10, 2003 10.51 10.56 10.39 10.56 5,851,770 +0.15(+1.46%)
Jun 09, 2003 10.64 10.64 10.28 10.41 9,492,578 -0.27(-2.57%)
Jun 06, 2003 10.73 10.93 10.59 10.68 8,760,069 +0.03(+0.27%)
Jun 05, 2003 10.32 10.70 10.19 10.65 12,016,914 +0.15(+1.44%)
Jun 04, 2003 10.37 10.78 10.35 10.50 8,897,338 +0.13(+1.22%)
Jun 03, 2003 10.21 10.46 10.19 10.37 7,116,502 +0.17(+1.64%)
Jun 02, 2003 10.94 10.94 10.17 10.21 12,182,517 -0.17(-1.62%)
May 30, 2003 9.908 10.38 9.896 10.37 11,610,969 +0.62(+6.38%)
May 29, 2003 9.765 9.883 9.720 9.752 8,592,513 -0.03(-0.33%)
May 28, 2003 9.703 9.851 9.662 9.785 11,612,923 +0.07(+0.67%)
May 27, 2003 9.601 9.752 9.548 9.720 9,483,052 -0.04(-0.38%)
May 23, 2003 9.724 9.826 9.621 9.756 8,417,140 +0.19(+1.97%)
May 22, 2003 9.429 9.625 9.429 9.568 7,881,741 +0.12(+1.30%)
May 21, 2003 9.339 9.462 9.298 9.445 8,072,502 +0.07(+0.79%)
May 20, 2003 9.253 9.396 9.187 9.371 15,980,378 +0.17(+1.87%)
May 19, 2003 9.216 9.376 9.069 9.200 13,225,469 -0.01(-0.13%)
May 16, 2003 9.752 9.867 8.905 9.212 38,366,732 -0.87(-8.65%)
May 15, 2003 9.826 10.12 9.781 10.08 20,702,974 +0.48(+5.03%)
May 14, 2003 9.580 9.621 9.195 9.601 16,174,802 +0.12(+1.30%)
May 13, 2003 9.339 9.769 9.318 9.478 14,974,063 +0.17(+1.85%)
May 12, 2003 9.171 9.376 9.130 9.306 12,013,983 +0.09(+1.02%)
May 09, 2003 9.220 9.318 9.167 9.212 11,779,502 +0.00(+0.00%)
May 08, 2003 9.363 9.404 9.171 9.212 11,274,391 -0.18(-1.88%)
May 07, 2003 9.396 9.486 9.355 9.388 11,312,494 -0.00(-0.04%)
May 06, 2003 9.457 9.498 9.355 9.392 12,198,881 -0.12(-1.25%)
May 05, 2003 9.613 9.634 9.363 9.511 10,006,483 -0.09(-0.90%)
May 02, 2003 9.429 9.679 9.314 9.597 8,748,101 +0.14(+1.43%)
May 01, 2003 9.412 9.625 9.257 9.462 10,379,210 +0.05(+0.48%)
Apr 30, 2003 9.077 9.560 9.048 9.417 21,277,210 +0.34(+3.79%)
Apr 29, 2003 9.114 9.191 8.995 9.073 11,424,117 -0.07(-0.76%)
Apr 28, 2003 8.884 9.290 8.884 9.142 9,729,502 +0.31(+3.52%)
Apr 25, 2003 8.917 8.987 8.827 8.831 12,182,761 -0.06(-0.69%)
Apr 24, 2003 8.770 9.028 8.610 8.892 17,095,140 +0.12(+1.40%)
Apr 23, 2003 8.311 8.802 8.299 8.770 22,148,210 +0.50(+5.99%)
Apr 22, 2003 7.984 8.332 7.939 8.274 17,489,118 +0.25(+3.06%)
Apr 21, 2003 8.016 8.070 7.832 8.029 10,721,162 +0.10(+1.24%)
Apr 17, 2003 7.820 7.971 7.758 7.930 18,016,944 +0.09(+1.15%)
Apr 16, 2003 8.225 8.233 7.840 7.840 22,472,330 -0.39(-4.73%)
Apr 15, 2003 8.188 8.360 8.147 8.229 20,405,966 +0.04(+0.50%)
Apr 14, 2003 8.094 8.213 8.012 8.188 10,684,524 +0.11(+1.32%)
Apr 11, 2003 7.947 8.209 7.881 8.082 15,488,701 +0.20(+2.49%)
Apr 10, 2003 7.828 7.926 7.824 7.885 9,220,482 +0.07(+0.84%)
Apr 09, 2003 7.816 7.914 7.758 7.820 12,029,615 +0.05(+0.69%)
Apr 08, 2003 7.730 7.857 7.689 7.767 12,071,138 +0.08(+1.01%)
Apr 07, 2003 7.677 8.074 7.677 7.689 15,935,680 +0.05(+0.70%)
Apr 04, 2003 7.808 7.881 7.554 7.636 9,231,474 -0.13(-1.69%)
Apr 03, 2003 7.943 7.975 7.713 7.767 10,810,313 -0.09(-1.15%)
Apr 02, 2003 7.857 7.984 7.758 7.857 15,098,876 +0.26(+3.39%)
Apr 01, 2003 7.664 7.758 7.443 7.599 19,303,416 -0.03(-0.43%)
Mar 31, 2003 7.824 7.824 7.591 7.631 13,467,034 -0.21(-2.71%)
Mar 28, 2003 7.963 8.008 7.779 7.844 11,683,023 -0.16(-1.99%)
Mar 27, 2003 7.967 8.082 7.906 8.004 8,002,157 +0.00(+0.05%)
Mar 26, 2003 8.057 8.115 7.889 8.000 12,526,911 -0.02(-0.31%)
Mar 25, 2003 7.967 8.250 7.840 8.025 16,798,376 +0.06(+0.72%)
Mar 24, 2003 8.229 8.291 7.828 7.967 14,741,536 -0.41(-4.93%)
Mar 21, 2003 8.540 8.540 8.106 8.381 22,889,024 -0.06(-0.68%)
Mar 20, 2003 8.516 8.528 8.340 8.438 12,687,628 -0.16(-1.86%)
Mar 19, 2003 8.389 8.602 8.373 8.598 20,130,450 +0.23(+2.79%)
Mar 18, 2003 8.291 8.442 8.270 8.364 21,895,410 +0.09(+1.14%)
Mar 17, 2003 8.168 8.287 7.926 8.270 36,423,960 +0.23(+2.80%)
Mar 14, 2003 8.847 8.884 7.918 8.045 732,851,264 -0.80(-9.03%)
Mar 13, 2003 9.437 9.822 8.434 8.843 88,216,448 -2.32(-20.79%)
Mar 12, 2003 11.26 11.36 10.94 11.16 8,179,484 -0.20(-1.73%)
Mar 11, 2003 11.58 11.63 11.31 11.36 6,077,702 -0.20(-1.77%)
Mar 10, 2003 11.75 11.81 11.52 11.57 8,933,731 -0.18(-1.57%)
Mar 07, 2003 11.57 11.77 11.56 11.75 5,559,157 +0.02(+0.21%)
Mar 06, 2003 11.66 11.80 11.57 11.73 7,717,360 -0.05(-0.45%)
Mar 05, 2003 11.72 11.85 11.64 11.78 5,609,961 +0.06(+0.52%)
Mar 04, 2003 11.67 11.89 11.67 11.72 7,821,656 +0.02(+0.17%)
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.