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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 (%)
Aug 31, 2004 4.857 4.890 4.832 4.886 20,475,924 +0.04(+0.90%)
Aug 30, 2004 4.877 4.893 4.832 4.843 12,785,825 -0.04(-0.89%)
Aug 27, 2004 4.924 4.943 4.865 4.886 20,626,974 -0.03(-0.56%)
Aug 26, 2004 4.871 4.933 4.860 4.914 16,781,156 +0.01(+0.14%)
Aug 25, 2004 4.836 4.910 4.822 4.907 21,028,620 +0.08(+1.58%)
Aug 24, 2004 4.825 4.855 4.796 4.831 15,229,146 +0.01(+0.11%)
Aug 23, 2004 4.815 4.853 4.794 4.825 13,884,685 -0.00(-0.07%)
Aug 20, 2004 4.784 4.857 4.768 4.829 16,911,834 +0.03(+0.54%)
Aug 19, 2004 4.805 4.871 4.775 4.803 22,757,048 -0.03(-0.61%)
Aug 18, 2004 4.753 4.857 4.701 4.832 32,852,798 +0.08(+1.60%)
Aug 17, 2004 4.633 4.810 4.626 4.756 63,821,124 +0.10(+2.08%)
Aug 16, 2004 4.588 4.701 4.553 4.659 25,829,550 +0.07(+1.44%)
Aug 13, 2004 4.629 4.661 4.569 4.593 33,099,936 -0.01(-0.11%)
Aug 12, 2004 4.654 4.687 4.586 4.598 26,486,022 -0.10(-2.14%)
Aug 11, 2004 4.675 4.758 4.666 4.699 24,959,380 -0.02(-0.37%)
Aug 10, 2004 4.695 4.749 4.654 4.716 39,694,248 +0.03(+0.63%)
Aug 09, 2004 4.694 4.770 4.662 4.687 21,887,260 -0.02(-0.33%)
Aug 06, 2004 4.735 4.862 4.694 4.702 26,404,540 -0.08(-1.67%)
Aug 05, 2004 4.853 4.898 4.772 4.782 35,935,680 -0.08(-1.68%)
Aug 04, 2004 4.933 4.956 4.841 4.864 27,144,800 -0.09(-1.86%)
Aug 03, 2004 4.952 5.016 4.947 4.956 25,459,804 -0.03(-0.63%)
Aug 02, 2004 4.926 5.013 4.883 4.987 52,557,328 +0.23(+4.93%)
Jul 30, 2004 4.742 4.784 4.664 4.753 37,665,644 -0.02(-0.51%)
Jul 29, 2004 4.855 4.867 4.763 4.777 33,774,088 -0.00(-0.07%)
Jul 28, 2004 4.874 4.926 4.694 4.780 63,617,032 -0.20(-4.11%)
Jul 27, 2004 4.923 4.987 4.891 4.985 34,819,140 +0.11(+2.24%)
Jul 26, 2004 4.865 4.881 4.787 4.876 22,182,826 +0.02(+0.43%)
Jul 23, 2004 4.848 4.874 4.827 4.855 17,073,262 -0.04(-0.81%)
Jul 22, 2004 4.817 4.902 4.815 4.895 23,180,218 +0.06(+1.18%)
Jul 21, 2004 4.902 4.943 4.836 4.838 21,798,860 -0.08(-1.62%)
Jul 20, 2004 4.839 4.926 4.831 4.917 22,925,008 +0.06(+1.21%)
Jul 19, 2004 4.860 4.883 4.813 4.858 23,867,438 +0.02(+0.39%)
Jul 16, 2004 4.952 4.973 4.808 4.839 33,342,462 -0.05(-1.06%)
Jul 15, 2004 4.860 4.921 4.827 4.891 22,940,382 +0.03(+0.71%)
Jul 14, 2004 4.782 4.877 4.768 4.857 20,290,666 +0.03(+0.72%)
Jul 13, 2004 4.829 4.853 4.792 4.822 19,208,334 -0.01(-0.25%)
Jul 12, 2004 4.775 4.836 4.746 4.834 19,837,516 +0.05(+1.01%)
Jul 09, 2004 4.832 4.860 4.765 4.786 21,831,146 -0.01(-0.11%)
Jul 08, 2004 4.772 4.848 4.734 4.791 30,236,520 +0.06(+1.21%)
Jul 07, 2004 4.753 4.773 4.720 4.734 25,748,452 +0.01(+0.11%)
Jul 06, 2004 4.838 4.845 4.723 4.728 43,198,764 -0.12(-2.50%)
Jul 02, 2004 4.829 4.884 4.799 4.850 20,569,704 +0.02(+0.47%)
Jul 01, 2004 4.886 4.895 4.801 4.827 29,664,990 -0.05(-0.96%)
Jun 30, 2004 4.858 4.905 4.827 4.874 29,816,040 +0.04(+0.90%)
Jun 29, 2004 4.812 4.879 4.782 4.831 21,984,886 +0.03(+0.65%)
Jun 28, 2004 4.860 4.956 4.796 4.799 30,063,178 -0.06(-1.25%)
Jun 25, 2004 4.888 4.921 4.636 4.860 53,749,204 +0.02(+0.39%)
Jun 24, 2004 4.865 4.923 4.836 4.841 31,256,588 -0.05(-1.10%)
Jun 23, 2004 4.898 4.923 4.838 4.895 24,140,712 -0.01(-0.21%)
Jun 22, 2004 4.976 4.988 4.825 4.905 37,130,628 -0.07(-1.46%)
Jun 21, 2004 5.120 5.132 4.872 4.978 24,367,862 -0.17(-3.30%)
Jun 18, 2004 5.084 5.204 4.985 5.148 30,279,568 +0.05(+0.92%)
Jun 17, 2004 5.110 5.136 5.046 5.101 18,538,410 -0.03(-0.64%)
Jun 16, 2004 5.106 5.155 5.075 5.134 16,922,982 +0.02(+0.47%)
Jun 15, 2004 5.032 5.158 5.020 5.110 27,989,604 +0.11(+2.22%)
Jun 14, 2004 5.091 5.112 4.982 4.999 24,141,096 -0.14(-2.67%)
Jun 10, 2004 5.099 5.141 5.093 5.136 12,373,417 +0.02(+0.41%)
Jun 09, 2004 5.105 5.162 5.091 5.115 19,794,468 -0.04(-0.81%)
Jun 08, 2004 5.060 5.157 5.053 5.157 27,757,072 +0.06(+1.23%)
Jun 07, 2004 5.034 5.103 5.002 5.094 29,928,656 +0.10(+1.98%)
Jun 04, 2004 4.957 5.037 4.919 4.995 39,291,064 +0.07(+1.41%)
Jun 03, 2004 4.997 5.002 4.909 4.926 27,086,764 -0.07(-1.32%)
Jun 02, 2004 5.047 5.060 4.935 4.992 25,202,290 -0.03(-0.53%)
Jun 01, 2004 5.021 5.056 4.971 5.019 27,546,446 -0.00(-0.06%)
May 28, 2004 5.113 5.131 5.013 5.021 19,776,788 -0.07(-1.46%)
May 27, 2004 5.184 5.195 5.065 5.096 32,828,584 -0.05(-1.04%)
May 26, 2004 5.162 5.184 5.094 5.150 35,444,096 +0.02(+0.41%)
May 25, 2004 5.021 5.157 4.971 5.129 25,314,136 +0.14(+2.74%)
May 24, 2004 5.046 5.073 4.957 4.992 20,003,940 +0.03(+0.63%)
May 21, 2004 4.992 5.020 4.931 4.961 20,981,730 +0.02(+0.46%)
May 20, 2004 4.902 4.957 4.872 4.938 20,609,678 +0.06(+1.24%)
May 19, 2004 4.947 4.982 4.857 4.877 27,877,758 -0.00(-0.04%)
May 18, 2004 4.848 4.899 4.806 4.879 36,465,700 +0.09(+1.81%)
May 17, 2004 4.836 4.857 4.770 4.792 31,575,216 -0.12(-2.54%)
May 14, 2004 4.857 4.943 4.815 4.917 33,773,704 +0.07(+1.50%)
May 13, 2004 4.904 4.919 4.825 4.845 44,026,272 -0.06(-1.20%)
May 12, 2004 4.924 4.973 4.832 4.904 33,144,138 -0.04(-0.74%)
May 11, 2004 4.874 5.001 4.872 4.940 29,008,518 +0.07(+1.53%)
May 10, 2004 4.926 4.961 4.839 4.865 47,712,584 -0.12(-2.50%)
May 07, 2004 4.909 5.008 4.877 4.990 38,242,556 +0.05(+0.95%)
May 06, 2004 5.047 5.060 4.919 4.943 38,019,248 -0.13(-2.60%)
May 05, 2004 5.152 5.160 5.065 5.075 30,776,534 -0.07(-1.38%)
May 04, 2004 5.179 5.209 5.103 5.146 34,292,196 -0.05(-0.87%)
May 03, 2004 5.235 5.264 5.179 5.191 33,103,396 -0.04(-0.76%)
Apr 30, 2004 5.328 5.361 5.212 5.231 30,671,606 -0.07(-1.34%)
Apr 29, 2004 5.271 5.389 5.257 5.302 58,744,228 +0.06(+1.23%)
Apr 28, 2004 5.493 5.493 5.181 5.238 115,510,976 +0.04(+0.77%)
Apr 27, 2004 5.193 5.320 5.160 5.198 41,109,816 +0.02(+0.40%)
Apr 26, 2004 5.082 5.183 5.065 5.178 36,440,716 +0.16(+3.22%)
Apr 23, 2004 5.025 5.051 4.976 5.016 35,963,352 -0.03(-0.62%)
Apr 22, 2004 5.108 5.146 5.041 5.047 38,497,764 -0.06(-1.12%)
Apr 21, 2004 5.183 5.217 5.086 5.105 31,946,884 -0.10(-1.83%)
Apr 20, 2004 5.273 5.316 5.186 5.200 23,375,084 -0.12(-2.22%)
Apr 19, 2004 5.223 5.344 5.202 5.318 21,114,330 +0.07(+1.39%)
Apr 16, 2004 5.313 5.325 5.195 5.245 23,623,374 +0.01(+0.13%)
Apr 15, 2004 5.327 5.349 5.200 5.238 34,290,656 -0.08(-1.47%)
Apr 14, 2004 5.167 5.341 5.160 5.316 35,422,956 +0.11(+2.20%)
Apr 13, 2004 5.294 5.299 5.164 5.202 27,648,300 -0.06(-1.15%)
Apr 12, 2004 5.162 5.295 5.129 5.263 35,278,824 +0.19(+3.76%)
Apr 08, 2004 5.143 5.148 5.044 5.072 19,229,856 -0.01(-0.20%)
Apr 07, 2004 5.150 5.184 5.058 5.082 27,334,286 -0.09(-1.71%)
Apr 06, 2004 5.106 5.202 5.103 5.171 20,322,182 +0.01(+0.13%)
Apr 05, 2004 5.044 5.172 5.027 5.164 23,689,484 +0.12(+2.34%)
Apr 02, 2004 5.134 5.146 5.027 5.046 26,079,378 -0.01(-0.27%)
Apr 01, 2004 4.980 5.115 4.936 5.060 30,820,350 +0.07(+1.43%)
Mar 31, 2004 5.056 5.056 4.968 4.988 27,591,416 -0.03(-0.69%)
Mar 30, 2004 5.011 5.034 4.990 5.023 20,453,246 -0.01(-0.10%)
Mar 29, 2004 5.073 5.091 4.997 5.028 29,732,636 -0.04(-0.85%)
Mar 26, 2004 4.933 5.176 4.891 5.072 33,760,252 +0.13(+2.70%)
Mar 25, 2004 4.871 4.956 4.862 4.938 39,589,320 +0.08(+1.68%)
Mar 24, 2004 4.886 4.938 4.815 4.857 26,265,404 -0.03(-0.57%)
Mar 23, 2004 4.978 5.014 4.874 4.884 25,244,568 -0.07(-1.37%)
Mar 22, 2004 4.956 4.990 4.898 4.952 29,370,578 -0.02(-0.38%)
Mar 19, 2004 5.014 5.053 4.951 4.971 35,694,692 -0.05(-0.93%)
Mar 18, 2004 5.020 5.082 5.004 5.018 22,529,512 -0.02(-0.34%)
Mar 17, 2004 5.077 5.127 4.952 5.035 21,313,808 +0.01(+0.10%)
Mar 16, 2004 5.067 5.098 5.018 5.030 24,831,390 +0.00(+0.07%)
Mar 15, 2004 5.108 5.136 5.016 5.027 28,548,834 -0.09(-1.73%)
Mar 12, 2004 5.063 5.117 5.032 5.115 28,815,958 +0.08(+1.51%)
Mar 11, 2004 5.165 5.176 5.030 5.039 37,985,424 -0.13(-2.52%)
Mar 10, 2004 5.176 5.266 5.164 5.169 39,597,392 -0.01(-0.27%)
Mar 09, 2004 5.214 5.242 5.160 5.183 28,110,674 -0.02(-0.40%)
Mar 08, 2004 5.276 5.334 5.176 5.204 25,801,492 -0.08(-1.45%)
Mar 05, 2004 5.275 5.360 5.247 5.280 32,123,300 -0.05(-0.87%)
Mar 04, 2004 5.299 5.337 5.283 5.326 24,237,184 +0.05(+1.01%)
Mar 03, 2004 5.205 5.302 5.197 5.273 33,461,996 +0.08(+1.57%)
Mar 02, 2004 5.292 5.308 5.186 5.191 30,344,140 -0.06(-1.22%)
Mar 01, 2004 5.247 5.278 5.191 5.256 29,789,136 +0.06(+1.17%)
Feb 27, 2004 5.221 5.230 5.156 5.195 29,979,006 +0.00(+0.00%)
Feb 26, 2004 5.169 5.283 5.143 5.195 32,707,898 +0.00(+0.07%)
Feb 25, 2004 5.204 5.223 5.174 5.191 39,392,148 +0.02(+0.37%)
Feb 24, 2004 5.153 5.224 5.093 5.172 58,357,572 +0.05(+1.05%)
Feb 23, 2004 5.237 5.242 5.094 5.119 59,117,820 -0.12(-2.22%)
Feb 20, 2004 5.287 5.368 5.193 5.235 42,624,544 -0.01(-0.23%)
Feb 19, 2004 5.368 5.377 5.242 5.247 44,603,568 -0.10(-1.79%)
Feb 18, 2004 5.341 5.353 5.282 5.342 39,410,212 +0.01(+0.16%)
Feb 17, 2004 5.238 5.361 5.186 5.334 94,421,624 +0.15(+2.84%)
Feb 13, 2004 5.249 5.249 5.160 5.186 90,752,608 -0.03(-0.53%)
Feb 12, 2004 5.457 5.476 5.198 5.214 165,071,520 -0.20(-3.75%)
Feb 11, 2004 5.439 5.544 5.289 5.417 283,872,896 -0.47(-7.96%)
Feb 10, 2004 5.792 5.942 5.759 5.885 24,329,428 +0.12(+2.04%)
Feb 09, 2004 5.811 5.833 5.743 5.767 21,358,010 -0.02(-0.39%)
Feb 06, 2004 5.807 5.812 5.740 5.790 22,213,574 +0.01(+0.21%)
Feb 05, 2004 5.812 5.847 5.727 5.778 20,075,430 -0.04(-0.63%)
Feb 04, 2004 5.844 5.930 5.804 5.814 24,073,834 -0.05(-0.80%)
Feb 03, 2004 5.965 5.984 5.845 5.861 25,796,496 -0.05(-0.88%)
Feb 02, 2004 5.955 6.022 5.849 5.913 35,182,352 -0.00(-0.03%)
Jan 30, 2004 5.977 6.104 5.892 5.915 30,426,774 -0.09(-1.45%)
Jan 29, 2004 5.929 6.012 5.828 6.001 30,033,968 +0.11(+1.91%)
Jan 28, 2004 6.154 6.154 5.866 5.889 35,666,632 -0.22(-3.58%)
Jan 27, 2004 6.218 6.267 6.078 6.107 24,661,892 -0.15(-2.33%)
Jan 26, 2004 6.112 6.265 6.098 6.253 26,959,928 +0.10(+1.66%)
Jan 23, 2004 6.229 6.308 6.097 6.151 34,408,652 -0.08(-1.23%)
Jan 22, 2004 6.234 6.305 6.171 6.227 33,162,586 -0.04(-0.64%)
Jan 21, 2004 6.180 6.322 6.118 6.267 25,070,842 +0.09(+1.40%)
Jan 20, 2004 6.239 6.248 6.115 6.180 22,759,354 -0.04(-0.70%)
Jan 16, 2004 6.220 6.331 6.175 6.223 24,521,988 +0.02(+0.39%)
Jan 15, 2004 6.234 6.310 6.158 6.199 28,678,776 -0.02(-0.28%)
Jan 14, 2004 6.192 6.236 6.128 6.217 21,932,680 +0.06(+0.90%)
Jan 13, 2004 6.147 6.218 6.093 6.161 30,609,330 +0.03(+0.45%)
Jan 12, 2004 6.123 6.156 6.010 6.133 22,264,820 +0.03(+0.57%)
Jan 09, 2004 6.011 6.178 5.991 6.099 31,739,446 +0.03(+0.49%)
Jan 08, 2004 5.920 6.069 5.880 6.069 29,627,878 +0.14(+2.34%)
Jan 07, 2004 5.759 5.948 5.727 5.930 31,664,938 +0.15(+2.67%)
Jan 06, 2004 5.679 5.809 5.672 5.776 25,691,568 +0.01(+0.12%)
Jan 05, 2004 5.741 5.793 5.672 5.769 29,297,166 +0.05(+0.91%)
Jan 02, 2004 5.708 5.797 5.661 5.717 22,055,990 +0.03(+0.52%)
Dec 31, 2003 5.618 5.703 5.613 5.688 17,749,720 +0.09(+1.67%)
Dec 30, 2003 5.608 5.620 5.549 5.594 15,965,601 -0.03(-0.62%)
Dec 29, 2003 5.550 5.629 5.519 5.629 20,578,122 +0.07(+1.31%)
Dec 26, 2003 5.556 5.594 5.537 5.556 4,460,821 +0.03(+0.57%)
Dec 24, 2003 5.502 5.557 5.481 5.524 7,862,652 -0.02(-0.31%)
Dec 23, 2003 5.596 5.599 5.512 5.542 24,149,870 -0.05(-0.87%)
Dec 22, 2003 5.537 5.596 5.505 5.590 23,587,438 +0.05(+0.97%)
Dec 19, 2003 5.576 5.582 5.453 5.537 42,448,056 +0.00(+0.00%)
Dec 18, 2003 5.420 5.550 5.367 5.537 48,323,620 +0.06(+1.17%)
Dec 17, 2003 5.504 5.550 5.420 5.472 24,628,038 -0.07(-1.31%)
Dec 16, 2003 5.464 5.545 5.455 5.545 36,871,280 +0.04(+0.79%)
Dec 15, 2003 5.512 5.594 5.467 5.502 31,381,076 -0.01(-0.09%)
Dec 12, 2003 5.490 5.511 5.422 5.507 18,671,090 +0.03(+0.54%)
Dec 11, 2003 5.429 5.485 5.389 5.478 26,442,974 +0.05(+0.96%)
Dec 10, 2003 5.452 5.509 5.379 5.426 20,031,144 -0.03(-0.57%)
Dec 09, 2003 5.519 5.531 5.407 5.457 25,299,818 -0.04(-0.73%)
Dec 08, 2003 5.443 5.507 5.433 5.497 19,446,562 +0.02(+0.38%)
Dec 05, 2003 5.533 5.540 5.427 5.476 17,386,682 -0.06(-1.03%)
Dec 04, 2003 5.464 5.557 5.455 5.533 24,788,374 +0.05(+0.89%)
Dec 03, 2003 5.550 5.574 5.483 5.485 30,995,642 +0.01(+0.19%)
Dec 02, 2003 5.422 5.478 5.396 5.474 33,686,540 -0.01(-0.22%)
Dec 01, 2003 5.446 5.498 5.400 5.486 27,174,542 +0.01(+0.09%)
Nov 28, 2003 5.498 5.511 5.438 5.481 8,067,723 -0.02(-0.44%)
Nov 26, 2003 5.518 5.550 5.420 5.505 22,869,838 -0.01(-0.19%)
Nov 25, 2003 5.570 5.594 5.498 5.516 24,491,958 -0.07(-1.21%)
Nov 24, 2003 5.538 5.606 5.490 5.583 28,574,486 +0.11(+1.93%)
Nov 21, 2003 5.405 5.498 5.335 5.478 25,481,482 +0.13(+2.37%)
Nov 20, 2003 5.379 5.453 5.325 5.351 20,875,452 -0.08(-1.41%)
Nov 19, 2003 5.290 5.438 5.276 5.427 22,533,744 +0.09(+1.72%)
Nov 18, 2003 5.509 5.531 5.322 5.335 34,149,444 -0.16(-2.97%)
Nov 17, 2003 5.439 5.521 5.436 5.498 19,095,164 -0.00(-0.06%)
Nov 14, 2003 5.507 5.609 5.481 5.502 24,225,780 -0.02(-0.31%)
Nov 13, 2003 5.507 5.554 5.455 5.519 22,767,510 -0.01(-0.22%)
Nov 12, 2003 5.507 5.552 5.431 5.531 25,499,616 +0.01(+0.19%)
Nov 11, 2003 5.641 5.656 5.511 5.521 20,902,552 -0.15(-2.66%)
Nov 10, 2003 5.776 5.779 5.663 5.672 18,301,968 -0.11(-1.86%)
Nov 07, 2003 5.755 5.819 5.736 5.779 46,258,112 +0.08(+1.43%)
Nov 06, 2003 5.714 5.744 5.597 5.698 22,146,878 +0.02(+0.40%)
Nov 05, 2003 5.663 5.733 5.630 5.675 26,643,402 -0.01(-0.09%)
Nov 04, 2003 5.748 5.760 5.653 5.681 23,986,014 -0.12(-2.00%)
Nov 03, 2003 5.878 5.904 5.811 5.797 14,913,689 -0.08(-1.33%)
Oct 31, 2003 5.819 5.915 5.770 5.875 26,076,780 +0.08(+1.38%)
Oct 30, 2003 5.831 5.849 5.604 5.795 36,344,228 -0.04(-0.62%)
Oct 29, 2003 5.830 5.918 5.764 5.831 24,192,652 +0.00(+0.00%)
Oct 28, 2003 5.686 5.852 5.663 5.831 24,963,808 +0.21(+3.73%)
Oct 27, 2003 5.622 5.672 5.575 5.622 14,674,911 +0.05(+0.81%)
Oct 24, 2003 5.486 5.589 5.434 5.576 19,185,272 +0.02(+0.31%)
Oct 23, 2003 5.533 5.568 5.446 5.559 20,858,736 +0.03(+0.50%)
Oct 22, 2003 5.635 5.644 5.492 5.531 15,180,333 -0.12(-2.09%)
Oct 21, 2003 5.589 5.681 5.557 5.649 16,820,006 +0.06(+1.12%)
Oct 20, 2003 5.613 5.630 5.524 5.587 23,431,864 -0.00(-0.06%)
Oct 17, 2003 5.738 5.830 5.573 5.590 34,754,040 -0.16(-2.75%)
Oct 16, 2003 5.615 5.778 5.604 5.748 18,640,308 +0.12(+2.13%)
Oct 15, 2003 5.642 5.653 5.580 5.629 24,830,468 +0.00(+0.06%)
Oct 14, 2003 5.559 5.634 5.535 5.625 13,887,952 +0.07(+1.19%)
Oct 13, 2003 5.599 5.648 5.530 5.559 16,524,417 -0.00(-0.06%)
Oct 10, 2003 5.431 5.596 5.412 5.563 13,921,964 +0.11(+2.04%)
Oct 09, 2003 5.512 5.575 5.420 5.452 27,328,542 +0.03(+0.48%)
Oct 08, 2003 5.623 5.635 5.419 5.426 27,025,306 -0.16(-2.95%)
Oct 07, 2003 5.500 5.627 5.467 5.590 38,274,112 -0.03(-0.62%)
Oct 06, 2003 5.597 5.715 5.571 5.625 24,046,104 +0.00(+0.00%)
Oct 03, 2003 5.585 5.696 5.550 5.625 31,037,016 +0.09(+1.57%)
Oct 02, 2003 5.500 5.544 5.429 5.538 29,846,324 +0.02(+0.44%)
Oct 01, 2003 5.354 5.526 5.334 5.514 33,229,706 +0.17(+3.15%)
Sep 30, 2003 5.313 5.360 5.245 5.346 46,549,660 -0.01(-0.13%)
Sep 29, 2003 5.198 5.363 5.155 5.353 21,322,046 +0.17(+3.35%)
Sep 26, 2003 5.226 5.269 5.169 5.179 35,162,584 -0.08(-1.61%)
Sep 25, 2003 5.302 5.401 5.250 5.264 20,727,850 -0.04(-0.72%)
Sep 24, 2003 5.460 5.485 5.290 5.302 32,520,300 -0.18(-3.26%)
Sep 23, 2003 5.335 5.500 5.325 5.481 27,720,958 +0.18(+3.40%)
Sep 22, 2003 5.316 5.360 5.202 5.301 43,382,088 -0.11(-2.05%)
Sep 19, 2003 5.436 5.570 5.348 5.412 25,746,716 -0.05(-0.86%)
Sep 18, 2003 5.485 5.533 5.420 5.459 26,928,594 +0.01(+0.13%)
Sep 17, 2003 5.391 5.504 5.356 5.452 32,723,018 +0.04(+0.77%)
Sep 16, 2003 5.211 5.420 5.209 5.410 26,666,936 +0.21(+4.07%)
Sep 15, 2003 5.261 5.283 5.186 5.198 20,740,742 -0.08(-1.54%)
Sep 12, 2003 5.273 5.297 5.173 5.280 22,716,306 -0.02(-0.29%)
Sep 11, 2003 5.282 5.316 5.190 5.295 26,550,978 +0.03(+0.56%)
Sep 10, 2003 5.327 5.366 5.254 5.266 26,550,594 -0.10(-1.87%)
Sep 09, 2003 5.276 5.403 5.273 5.367 30,750,782 +0.06(+1.14%)
Sep 08, 2003 5.240 5.332 5.237 5.306 29,228,368 +0.10(+1.86%)
Sep 05, 2003 5.322 5.328 5.165 5.209 34,701,248 -0.11(-2.05%)
Sep 04, 2003 5.091 5.327 5.084 5.318 32,706,362 +0.17(+3.30%)
Sep 03, 2003 5.146 5.195 5.113 5.148 27,129,426 +0.02(+0.47%)
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.