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

P.T. Telekomunikasi Indonesia Tbk ADR (NY: TLK )

18.57 -0.15 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2004 4.182 4.269 4.158 4.196 1,576,624 +0.05(+1.17%)
Jun 29, 2004 4.196 4.223 4.120 4.147 294,644 +0.02(+0.39%)
Jun 28, 2004 4.196 4.223 4.104 4.131 466,983 -0.06(-1.54%)
Jun 25, 2004 4.182 4.247 4.161 4.196 1,373,153 +0.10(+2.37%)
Jun 24, 2004 4.161 4.223 4.007 4.099 1,066,649 -0.05(-1.11%)
Jun 23, 2004 4.007 4.166 3.993 4.144 2,774,102 +0.28(+7.26%)
Jun 22, 2004 3.818 3.899 3.818 3.864 898,386 +0.03(+0.85%)
Jun 21, 2004 3.818 3.885 3.802 3.831 956,574 +0.01(+0.21%)
Jun 18, 2004 3.818 3.880 3.810 3.823 948,791 -0.04(-0.98%)
Jun 17, 2004 3.972 3.972 3.848 3.861 608,190 -0.06(-1.65%)
Jun 16, 2004 3.858 3.947 3.850 3.926 429,921 -0.01(-0.27%)
Jun 15, 2004 3.912 3.964 3.902 3.937 806,843 +0.12(+3.26%)
Jun 14, 2004 3.896 3.899 3.796 3.813 828,709 -0.14(-3.62%)
Jun 10, 2004 3.993 4.007 3.937 3.956 594,847 -0.01(-0.27%)
Jun 09, 2004 4.045 4.053 3.966 3.966 1,042,558 -0.11(-2.78%)
Jun 08, 2004 4.047 4.101 4.034 4.080 1,056,642 +0.05(+1.27%)
Jun 07, 2004 3.958 4.031 3.958 4.028 1,890,540 +0.09(+2.26%)
Jun 04, 2004 3.939 3.993 3.931 3.939 1,880,163 -0.00(-0.07%)
Jun 03, 2004 4.155 4.155 3.858 3.942 3,785,529 -0.23(-5.44%)
Jun 02, 2004 4.263 4.290 4.142 4.169 2,584,715 -0.16(-3.62%)
Jun 01, 2004 4.304 4.344 4.304 4.325 1,301,623 -0.03(-0.74%)
May 28, 2004 4.339 4.368 4.304 4.358 1,455,060 -0.01(-0.19%)
May 27, 2004 4.358 4.371 4.339 4.366 1,910,925 +0.05(+1.06%)
May 26, 2004 4.304 4.355 4.304 4.320 1,538,450 -0.09(-2.14%)
May 25, 2004 4.333 4.492 4.263 4.414 2,152,570 -0.13(-2.97%)
May 24, 2004 4.581 4.587 4.492 4.549 743,466 -0.02(-0.53%)
May 21, 2004 4.565 4.614 4.546 4.573 791,647 +0.02(+0.47%)
May 20, 2004 4.644 4.644 4.452 4.552 2,005,433 -0.09(-1.92%)
May 19, 2004 4.385 4.716 4.385 4.641 3,453,081 +0.42(+10.04%)
May 18, 2004 4.120 4.217 4.088 4.217 1,941,686 +0.13(+3.17%)
May 17, 2004 4.063 4.134 3.980 4.088 1,565,135 -0.33(-7.45%)
May 14, 2004 4.452 4.452 4.371 4.417 310,210 -0.04(-0.85%)
May 13, 2004 4.412 4.522 4.412 4.455 379,516 +0.04(+0.98%)
May 12, 2004 4.438 4.538 4.398 4.412 615,973 -0.01(-0.30%)
May 11, 2004 4.196 4.465 4.196 4.425 1,271,232 +0.22(+5.33%)
May 10, 2004 4.136 4.250 4.128 4.201 2,154,794 -0.29(-6.49%)
May 07, 2004 4.654 4.776 4.412 4.492 1,726,355 -0.16(-3.48%)
May 06, 2004 4.857 4.857 4.587 4.654 1,372,041 -0.30(-6.05%)
May 05, 2004 5.100 5.100 4.938 4.954 1,647,042 -0.21(-4.13%)
May 04, 2004 5.054 5.207 4.992 5.167 806,102 +0.20(+4.08%)
May 03, 2004 4.984 5.148 4.965 4.965 1,438,011 +0.08(+1.66%)
Apr 30, 2004 4.924 4.938 4.830 4.884 1,135,584 -0.11(-2.16%)
Apr 29, 2004 5.113 5.154 4.957 4.992 1,538,821 -0.18(-3.44%)
Apr 28, 2004 5.302 5.305 5.108 5.170 825,374 -0.15(-2.74%)
Apr 27, 2004 5.356 5.356 5.288 5.315 486,996 -0.06(-1.05%)
Apr 26, 2004 5.369 5.421 5.353 5.372 618,196 +0.07(+1.32%)
Apr 23, 2004 5.234 5.342 5.234 5.302 449,193 +0.10(+1.87%)
Apr 22, 2004 5.137 5.224 5.024 5.205 538,513 -0.01(-0.21%)
Apr 21, 2004 5.234 5.240 5.199 5.216 336,524 -0.07(-1.38%)
Apr 20, 2004 5.288 5.369 5.234 5.288 859,100 +0.21(+4.14%)
Apr 19, 2004 5.100 5.100 4.897 5.078 405,089 -0.04(-0.69%)
Apr 16, 2004 5.046 5.118 5.046 5.113 417,690 +0.13(+2.54%)
Apr 15, 2004 4.975 5.013 4.938 4.986 302,797 -0.06(-1.12%)
Apr 14, 2004 5.086 5.110 5.021 5.043 550,002 -0.03(-0.59%)
Apr 13, 2004 4.992 5.118 4.992 5.073 1,920,190 +0.08(+1.62%)
Apr 12, 2004 4.911 5.100 4.911 4.992 811,290 -0.01(-0.16%)
Apr 08, 2004 5.037 5.100 5.000 5.000 835,751 -0.03(-0.64%)
Apr 07, 2004 4.857 5.118 4.857 5.032 2,222,988 +0.08(+1.63%)
Apr 06, 2004 4.811 4.965 4.800 4.951 1,492,493 +0.17(+3.61%)
Apr 05, 2004 4.789 4.789 4.641 4.778 730,495 +0.05(+0.97%)
Apr 02, 2004 4.708 4.751 4.695 4.733 552,226 +0.08(+1.74%)
Apr 01, 2004 4.654 4.665 4.614 4.652 1,604,050 +0.11(+2.31%)
Mar 31, 2004 4.546 4.565 4.509 4.546 1,466,920 +0.13(+3.06%)
Mar 30, 2004 4.317 4.425 4.317 4.412 928,777 +0.16(+3.81%)
Mar 29, 2004 4.155 4.309 4.115 4.250 1,287,910 +0.07(+1.68%)
Mar 26, 2004 4.209 4.209 4.158 4.179 631,539 -0.23(-5.26%)
Mar 25, 2004 4.331 4.449 4.263 4.412 1,501,017 +0.17(+3.94%)
Mar 24, 2004 4.277 4.317 4.212 4.244 517,387 +0.01(+0.19%)
Mar 23, 2004 4.277 4.277 4.225 4.236 875,037 +0.09(+2.28%)
Mar 22, 2004 4.282 4.304 4.142 4.142 522,576 -0.20(-4.54%)
Mar 19, 2004 4.436 4.447 4.339 4.339 529,618 -0.06(-1.29%)
Mar 18, 2004 4.317 4.417 4.304 4.395 404,348 -0.01(-0.12%)
Mar 17, 2004 4.317 4.438 4.301 4.401 512,940 +0.26(+6.39%)
Mar 16, 2004 4.128 4.244 4.128 4.136 582,987 +0.05(+1.32%)
Mar 15, 2004 4.312 4.312 4.047 4.082 699,363 -0.23(-5.26%)
Mar 12, 2004 4.209 4.344 4.209 4.309 1,101,487 +0.14(+3.37%)
Mar 11, 2004 4.115 4.260 4.115 4.169 1,562,540 -0.24(-5.50%)
Mar 10, 2004 4.495 4.495 4.385 4.412 351,349 -0.04(-0.85%)
Mar 09, 2004 4.479 4.514 4.403 4.449 592,253 +0.08(+1.85%)
Mar 08, 2004 4.668 4.668 4.344 4.368 1,446,906 -0.30(-6.42%)
Mar 05, 2004 4.681 4.714 4.641 4.668 514,052 +0.01(+0.29%)
Mar 04, 2004 4.654 4.673 4.633 4.654 472,171 -0.04(-0.75%)
Mar 03, 2004 4.668 4.735 4.619 4.689 436,962 -0.06(-1.31%)
Mar 02, 2004 4.776 4.776 4.724 4.751 219,408 -0.02(-0.51%)
Mar 01, 2004 4.687 4.789 4.679 4.776 451,417 +0.13(+2.79%)
Feb 27, 2004 4.749 4.749 4.627 4.646 700,474 -0.09(-1.88%)
Feb 26, 2004 4.789 4.789 4.698 4.735 855,024 -0.04(-0.90%)
Feb 25, 2004 4.722 4.797 4.668 4.778 182,716 +0.04(+0.80%)
Feb 24, 2004 4.803 4.803 4.695 4.741 392,488 -0.11(-2.23%)
Feb 23, 2004 4.894 4.905 4.792 4.849 229,785 -0.05(-0.94%)
Feb 20, 2004 4.892 4.924 4.857 4.894 225,337 -0.03(-0.60%)
Feb 19, 2004 4.916 5.000 4.892 4.924 287,973 +0.02(+0.33%)
Feb 18, 2004 4.992 5.005 4.889 4.908 204,583 +0.04(+0.89%)
Feb 17, 2004 4.838 4.884 4.838 4.865 614,861 +0.03(+0.56%)
Feb 13, 2004 4.938 4.981 4.838 4.838 268,700 -0.09(-1.81%)
Feb 12, 2004 4.951 5.013 4.911 4.927 937,672 -0.04(-0.76%)
Feb 11, 2004 4.913 4.992 4.884 4.965 443,263 +0.05(+1.04%)
Feb 10, 2004 4.873 5.002 4.862 4.913 1,251,589 +0.05(+1.00%)
Feb 09, 2004 4.724 4.881 4.724 4.865 505,157 +0.17(+3.68%)
Feb 06, 2004 4.573 4.695 4.565 4.692 445,857 +0.07(+1.52%)
Feb 05, 2004 4.519 4.681 4.519 4.622 605,966 -0.02(-0.35%)
Feb 04, 2004 4.668 4.673 4.638 4.638 994,748 -0.07(-1.49%)
Feb 03, 2004 4.803 4.803 4.706 4.708 751,250 -0.11(-2.30%)
Feb 02, 2004 4.816 4.892 4.776 4.819 736,795 +0.01(+0.28%)
Jan 30, 2004 4.784 4.816 4.654 4.805 595,959 -0.05(-0.95%)
Jan 29, 2004 4.857 4.911 4.832 4.851 1,248,624 -0.01(-0.22%)
Jan 28, 2004 5.086 5.086 4.859 4.862 678,608 -0.19(-3.84%)
Jan 27, 2004 5.116 5.143 5.046 5.056 999,937 -0.05(-0.90%)
Jan 26, 2004 5.078 5.116 5.013 5.102 325,776 -0.02(-0.32%)
Jan 23, 2004 5.140 5.143 5.100 5.118 444,004 -0.02(-0.42%)
Jan 22, 2004 5.256 5.256 5.137 5.140 484,773 -0.11(-2.06%)
Jan 21, 2004 5.167 5.248 5.097 5.248 1,304,217 +0.06(+1.25%)
Jan 20, 2004 4.876 5.221 4.876 5.183 1,178,947 +0.29(+5.90%)
Jan 16, 2004 4.867 4.911 4.846 4.894 291,679 +0.08(+1.74%)
Jan 15, 2004 4.830 4.830 4.776 4.811 569,274 -0.05(-0.94%)
Jan 14, 2004 4.789 4.886 4.789 4.857 234,974 +0.02(+0.45%)
Jan 13, 2004 4.803 4.881 4.803 4.835 534,436 +0.04(+0.84%)
Jan 12, 2004 4.849 4.857 4.787 4.795 876,890 -0.16(-3.16%)
Jan 09, 2004 5.005 5.021 4.951 4.951 635,616 -0.03(-0.54%)
Jan 08, 2004 4.849 4.951 4.827 4.978 1,143,738 +0.22(+4.65%)
Jan 07, 2004 4.668 4.803 4.641 4.757 928,036 -0.24(-4.75%)
Jan 06, 2004 4.951 5.100 4.951 4.994 1,141,885 +0.02(+0.33%)
Jan 05, 2004 4.911 5.046 4.873 4.978 1,320,154 +0.36(+7.77%)
Jan 02, 2004 4.533 4.644 4.479 4.619 782,752 +0.19(+4.26%)
Dec 31, 2003 4.425 4.495 4.382 4.430 592,623 +0.02(+0.37%)
Dec 30, 2003 4.425 4.484 4.398 4.414 776,452 +0.02(+0.55%)
Dec 29, 2003 4.142 4.425 4.142 4.390 990,300 +0.27(+6.62%)
Dec 26, 2003 4.131 4.155 4.099 4.117 81,536 -0.01(-0.33%)
Dec 24, 2003 4.155 4.161 4.128 4.131 96,361 -0.02(-0.58%)
Dec 23, 2003 4.093 4.163 4.093 4.155 291,308 +0.00(+0.07%)
Dec 22, 2003 4.174 4.174 4.101 4.152 605,966 +0.02(+0.59%)
Dec 19, 2003 4.174 4.174 4.120 4.128 402,495 -0.03(-0.71%)
Dec 18, 2003 4.099 4.179 4.088 4.158 672,307 +0.06(+1.38%)
Dec 17, 2003 3.980 4.115 3.958 4.101 893,568 +0.14(+3.54%)
Dec 16, 2003 4.047 4.047 3.939 3.961 674,531 -0.03(-0.74%)
Dec 15, 2003 4.020 4.020 3.966 3.991 1,223,792 -0.00(-0.07%)
Dec 12, 2003 3.939 3.993 3.939 3.993 560,750 +0.06(+1.58%)
Dec 11, 2003 3.831 3.977 3.831 3.931 758,291 +0.19(+5.20%)
Dec 10, 2003 3.764 3.764 3.707 3.737 1,097,410 +0.06(+1.54%)
Dec 09, 2003 3.723 3.723 3.664 3.680 1,372,411 -0.07(-1.87%)
Dec 08, 2003 3.837 3.842 3.750 3.750 1,026,251 -0.11(-2.93%)
Dec 05, 2003 3.885 3.885 3.858 3.864 224,596 -0.08(-1.92%)
Dec 04, 2003 3.950 3.953 3.912 3.939 170,485 -0.01(-0.27%)
Dec 03, 2003 3.969 3.982 3.945 3.950 253,134 +0.04(+1.10%)
Dec 02, 2003 3.907 3.947 3.891 3.907 301,315 -0.01(-0.34%)
Dec 01, 2003 3.920 3.934 3.885 3.920 826,115 +0.00(+0.07%)
Nov 28, 2003 3.939 3.953 3.912 3.918 620,049 +0.09(+2.33%)
Nov 26, 2003 3.804 3.826 3.804 3.829 613,008 +0.03(+0.78%)
Nov 25, 2003 3.826 3.826 3.791 3.799 530,359 +0.01(+0.21%)
Nov 24, 2003 3.821 3.821 3.761 3.791 543,701 -0.03(-0.78%)
Nov 21, 2003 3.723 3.829 3.810 3.821 694,915 +0.10(+2.61%)
Nov 20, 2003 3.737 3.764 3.726 3.723 288,343 +0.05(+1.25%)
Nov 19, 2003 3.767 3.767 3.648 3.678 921,735 -0.08(-2.01%)
Nov 18, 2003 3.802 3.802 3.750 3.753 415,837 -0.01(-0.29%)
Nov 17, 2003 3.705 3.737 3.688 3.764 548,520 +0.15(+4.10%)
Nov 14, 2003 3.710 3.737 3.616 3.616 526,282 -0.07(-1.98%)
Nov 13, 2003 3.764 3.764 3.683 3.688 599,295 -0.12(-3.05%)
Nov 12, 2003 3.726 3.831 3.726 3.804 1,167,087 +0.22(+6.01%)
Nov 11, 2003 3.540 3.580 3.537 3.589 1,632,958 +0.05(+1.29%)
Nov 10, 2003 3.629 3.629 3.537 3.543 1,821,234 -0.09(-2.60%)
Nov 07, 2003 3.645 3.710 3.594 3.637 2,937,917 -0.22(-5.80%)
Nov 06, 2003 3.891 3.934 3.858 3.861 1,641,112 -0.02(-0.62%)
Nov 05, 2003 3.645 3.902 3.578 3.885 2,768,914 +0.30(+8.43%)
Nov 04, 2003 3.645 3.680 3.578 3.583 2,436,181 -0.24(-6.28%)
Nov 03, 2003 3.831 3.823 3.710 3.823 2,133,894 -0.01(-0.21%)
Oct 31, 2003 3.893 3.893 3.864 3.831 1,168,570 -0.07(-1.87%)
Oct 30, 2003 3.926 3.934 3.904 3.904 1,244,547 -0.06(-1.50%)
Oct 29, 2003 3.953 3.980 3.899 3.964 1,726,355 +0.01(+0.27%)
Oct 28, 2003 3.912 3.977 3.910 3.953 940,267 +0.01(+0.27%)
Oct 27, 2003 3.858 3.991 3.837 3.942 1,117,053 +0.07(+1.81%)
Oct 24, 2003 3.861 3.912 3.780 3.872 866,142 -0.01(-0.35%)
Oct 23, 2003 3.902 3.902 3.831 3.885 1,169,311 -0.07(-1.71%)
Oct 22, 2003 3.993 4.007 3.953 3.953 428,809 -0.05(-1.35%)
Oct 21, 2003 4.001 4.009 3.980 4.007 541,107 +0.03(+0.68%)
Oct 20, 2003 3.993 4.015 3.980 3.980 530,730 +0.00(+0.00%)
Oct 17, 2003 4.034 4.034 3.918 3.980 980,664 +0.06(+1.58%)
Oct 16, 2003 3.872 3.923 3.866 3.918 1,055,159 -0.02(-0.55%)
Oct 15, 2003 3.985 3.985 3.915 3.939 580,022 -0.05(-1.15%)
Oct 14, 2003 4.034 4.034 3.966 3.985 918,029 -0.04(-0.87%)
Oct 13, 2003 4.007 4.047 4.001 4.020 1,022,545 -0.12(-2.80%)
Oct 10, 2003 4.020 4.142 4.020 4.136 873,925 +0.08(+1.86%)
Oct 09, 2003 4.034 4.125 3.945 4.061 989,930 +0.08(+2.10%)
Oct 08, 2003 3.896 3.977 3.896 3.977 1,196,366 +0.01(+0.27%)
Oct 07, 2003 3.993 3.993 3.934 3.966 1,453,578 -0.09(-2.13%)
Oct 06, 2003 3.953 4.061 3.953 4.053 1,439,123 -0.03(-0.73%)
Oct 03, 2003 4.088 4.109 4.018 4.082 1,045,894 +0.01(+0.13%)
Oct 02, 2003 4.112 4.112 4.074 4.077 2,077,334 +0.14(+3.56%)
Oct 01, 2003 3.804 3.939 3.804 3.937 1,492,493 +0.26(+7.04%)
Sep 30, 2003 3.670 3.737 3.670 3.678 704,551 +0.04(+1.04%)
Sep 29, 2003 3.578 3.580 3.578 3.640 779,417 +0.06(+1.81%)
Sep 26, 2003 3.607 3.634 3.575 3.575 726,418 -0.08(-2.07%)
Sep 25, 2003 3.672 3.672 3.578 3.651 863,177 -0.05(-1.46%)
Sep 24, 2003 3.777 3.777 3.702 3.705 1,900,918 +0.19(+5.53%)
Sep 23, 2003 3.470 3.521 3.464 3.510 1,605,532 +0.15(+4.41%)
Sep 22, 2003 3.346 3.373 3.321 3.362 493,297 -0.04(-1.11%)
Sep 19, 2003 3.373 3.427 3.359 3.400 519,240 +0.02(+0.64%)
Sep 18, 2003 3.373 3.405 3.367 3.378 427,697 -0.01(-0.16%)
Sep 17, 2003 3.365 3.440 3.365 3.384 522,947 +0.01(+0.16%)
Sep 16, 2003 3.340 3.416 3.340 3.378 1,335,720 +0.05(+1.62%)
Sep 15, 2003 3.278 3.332 3.254 3.324 592,623 +0.09(+2.75%)
Sep 12, 2003 3.254 3.257 3.219 3.235 1,078,879 +0.02(+0.59%)
Sep 11, 2003 3.211 3.216 3.176 3.216 1,649,266 -0.10(-3.09%)
Sep 10, 2003 3.346 3.359 3.316 3.319 1,561,058 -0.20(-5.67%)
Sep 09, 2003 3.481 3.521 3.427 3.518 2,185,555 +0.01(+0.31%)
Sep 08, 2003 3.508 3.599 3.481 3.508 1,529,555 +0.06(+1.80%)
Sep 05, 2003 3.348 3.478 3.348 3.446 2,045,460 +0.16(+4.93%)
Sep 04, 2003 3.232 3.338 3.216 3.284 1,203,779 +0.12(+3.84%)
Sep 03, 2003 3.111 3.184 3.100 3.162 1,466,179 +0.09(+3.08%)
Sep 02, 2003 3.071 3.071 3.011 3.068 1,132,249 +0.05(+1.52%)
Aug 29, 2003 2.981 3.049 2.981 3.022 414,354 +0.04(+1.36%)
Aug 28, 2003 2.968 2.992 2.936 2.981 401,012 +0.02(+0.64%)
Aug 27, 2003 2.963 2.968 2.917 2.963 233,862 +0.02(+0.73%)
Aug 26, 2003 2.971 2.981 2.901 2.941 370,251 -0.02(-0.64%)
Aug 25, 2003 2.992 3.006 2.960 2.960 221,261 -0.02(-0.72%)
Aug 22, 2003 3.017 3.044 2.981 2.981 799,060 -0.00(-0.09%)
Aug 21, 2003 2.949 2.995 2.941 2.984 433,256 +0.05(+1.56%)
Aug 20, 2003 2.981 3.027 2.938 2.938 715,670 -0.01(-0.27%)
Aug 19, 2003 3.062 3.062 2.930 2.946 955,091 +0.02(+0.55%)
Aug 18, 2003 2.914 2.952 2.901 2.930 630,427 +0.05(+1.59%)
Aug 15, 2003 2.874 2.895 2.847 2.884 1,697,447 +0.11(+3.79%)
Aug 14, 2003 2.771 2.820 2.749 2.779 1,236,764 +0.03(+0.98%)
Aug 13, 2003 2.733 2.766 2.714 2.752 507,381 +0.04(+1.49%)
Aug 12, 2003 2.720 2.733 2.690 2.712 373,215 +0.02(+0.60%)
Aug 11, 2003 2.695 2.698 2.685 2.695 386,928 +0.00(+0.10%)
Aug 08, 2003 2.720 2.722 2.674 2.693 719,376 -0.08(-2.92%)
Aug 07, 2003 2.785 2.795 2.755 2.774 694,915 +0.05(+1.78%)
Aug 06, 2003 2.663 2.739 2.660 2.725 648,217 +0.07(+2.54%)
Aug 05, 2003 2.531 2.704 2.523 2.658 2,939,400 -0.04(-1.40%)
Aug 04, 2003 2.725 2.744 2.647 2.695 621,532 -0.07(-2.54%)
Aug 01, 2003 2.785 2.814 2.766 2.766 466,983 -0.04(-1.35%)
Jul 31, 2003 2.820 2.820 2.776 2.803 494,409 -0.02(-0.57%)
Jul 30, 2003 2.820 2.830 2.806 2.820 328,741 +0.01(+0.48%)
Jul 29, 2003 2.828 2.833 2.706 2.806 940,267 -0.09(-3.08%)
Jul 28, 2003 2.825 2.928 2.822 2.895 498,486 +0.04(+1.23%)
Jul 25, 2003 2.909 2.914 2.847 2.860 287,602 -0.03(-0.93%)
Jul 24, 2003 2.849 2.995 2.836 2.887 1,135,584 +0.04(+1.42%)
Jul 23, 2003 2.968 2.990 2.847 2.847 541,848 -0.19(-6.22%)
Jul 22, 2003 2.971 3.035 2.971 3.035 929,148 -0.03(-0.88%)
Jul 21, 2003 3.049 3.089 2.995 3.062 340,230 +0.07(+2.34%)
Jul 18, 2003 2.995 3.019 2.987 2.992 509,975 +0.00(+0.00%)
Jul 17, 2003 3.027 3.044 2.979 2.992 252,763 -0.01(-0.27%)
Jul 16, 2003 3.030 3.035 2.998 3.000 770,151 -0.05(-1.59%)
Jul 15, 2003 3.124 3.130 3.030 3.049 992,154 -0.09(-3.00%)
Jul 14, 2003 3.143 3.157 3.111 3.143 328,000 +0.01(+0.43%)
Jul 11, 2003 3.062 3.130 3.062 3.130 322,070 +0.08(+2.47%)
Jul 10, 2003 3.049 3.068 3.044 3.054 829,821 -0.06(-1.99%)
Jul 09, 2003 3.049 3.116 3.049 3.116 732,348 +0.04(+1.32%)
Jul 08, 2003 3.089 3.089 3.065 3.076 969,916 +0.04(+1.33%)
Jul 07, 2003 3.035 3.081 3.008 3.035 1,820,122 +0.11(+3.59%)
Jul 03, 2003 2.987 2.990 2.928 2.930 300,944 -0.08(-2.78%)
Jul 02, 2003 3.022 3.025 2.981 3.014 1,754,152 -0.01(-0.27%)
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.