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

Brunswick Corp (NY: BC )

81.44 +0.08 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 35.88 36.28 35.51 35.66 1,119,470 -0.09(-0.26%)
Apr 28, 2005 35.66 36.40 35.61 35.75 2,338,002 +0.03(+0.07%)
Apr 27, 2005 35.58 35.87 34.67 35.72 2,524,463 +0.15(+0.43%)
Apr 26, 2005 38.20 38.20 34.64 35.57 3,302,698 -1.49(-4.01%)
Apr 25, 2005 36.76 37.23 36.53 37.06 843,843 +0.45(+1.23%)
Apr 22, 2005 37.35 37.35 36.42 36.61 919,111 -0.62(-1.66%)
Apr 21, 2005 36.55 37.25 36.37 37.23 719,811 +1.06(+2.93%)
Apr 20, 2005 37.35 38.15 36.14 36.17 857,271 -1.19(-3.18%)
Apr 19, 2005 36.59 37.48 36.50 37.35 821,228 +0.81(+2.21%)
Apr 18, 2005 36.52 36.77 36.31 36.55 1,058,573 +0.20(+0.54%)
Apr 15, 2005 37.81 37.82 36.28 36.35 2,058,959 -1.62(-4.27%)
Apr 14, 2005 38.42 38.43 37.63 37.97 2,448,135 -0.35(-0.91%)
Apr 13, 2005 39.75 39.75 38.16 38.32 3,119,771 -1.49(-3.75%)
Apr 12, 2005 39.69 39.83 39.28 39.82 2,808,689 -1.74(-4.19%)
Apr 11, 2005 41.56 41.63 40.96 41.56 426,397 -0.09(-0.22%)
Apr 08, 2005 41.98 42.10 41.28 41.65 861,394 -0.37(-0.89%)
Apr 07, 2005 41.64 42.25 41.47 42.02 1,245,976 +0.31(+0.73%)
Apr 06, 2005 40.33 41.85 40.24 41.72 1,691,927 +1.66(+4.15%)
Apr 05, 2005 39.62 40.05 39.61 40.05 486,470 +0.44(+1.11%)
Apr 04, 2005 40.09 40.09 39.33 39.61 687,301 -0.48(-1.19%)
Apr 01, 2005 39.90 40.24 39.74 40.09 1,123,240 +0.31(+0.79%)
Mar 31, 2005 39.05 40.18 38.93 39.77 1,045,970 +0.84(+2.16%)
Mar 30, 2005 38.29 39.10 38.29 38.93 403,428 +0.68(+1.78%)
Mar 29, 2005 38.96 39.30 38.22 38.25 441,592 -0.71(-1.83%)
Mar 28, 2005 39.04 39.24 38.81 38.97 385,289 -0.13(-0.33%)
Mar 24, 2005 38.46 39.37 38.38 39.10 412,027 +0.64(+1.66%)
Mar 23, 2005 38.76 38.78 38.07 38.46 1,122,297 -0.29(-0.74%)
Mar 22, 2005 39.36 39.67 38.75 38.75 728,881 -0.52(-1.32%)
Mar 21, 2005 39.55 39.65 39.02 39.27 677,524 -0.17(-0.43%)
Mar 18, 2005 40.20 40.32 39.21 39.43 1,684,860 -0.75(-1.86%)
Mar 17, 2005 40.49 40.50 40.04 40.18 975,061 -0.20(-0.48%)
Mar 16, 2005 40.42 40.53 40.17 40.38 748,198 -0.03(-0.08%)
Mar 15, 2005 39.76 40.68 39.53 40.41 995,909 +0.82(+2.08%)
Mar 14, 2005 39.01 39.60 38.96 39.59 427,340 +0.76(+1.97%)
Mar 11, 2005 39.05 39.32 38.53 38.82 533,468 -0.14(-0.37%)
Mar 10, 2005 39.44 39.51 38.53 38.97 741,249 -0.46(-1.16%)
Mar 09, 2005 40.11 40.11 39.36 39.43 983,188 -0.69(-1.71%)
Mar 08, 2005 40.28 40.50 40.03 40.11 646,781 -0.06(-0.15%)
Mar 07, 2005 40.63 40.69 39.48 40.17 845,846 -0.46(-1.13%)
Mar 04, 2005 39.97 40.67 39.94 40.63 637,240 +0.76(+1.92%)
Mar 03, 2005 39.90 39.93 39.36 39.87 524,634 +0.00(+0.00%)
Mar 02, 2005 39.78 39.87 39.46 39.87 1,043,850 +0.07(+0.17%)
Mar 01, 2005 39.69 39.83 39.21 39.80 635,238 +0.20(+0.51%)
Feb 28, 2005 39.77 39.93 39.25 39.60 717,102 -0.07(-0.17%)
Feb 25, 2005 39.69 39.90 39.21 39.66 669,397 -0.24(-0.60%)
Feb 24, 2005 40.03 40.03 39.15 39.90 636,416 +0.04(+0.11%)
Feb 23, 2005 39.90 39.92 39.28 39.86 902,267 +0.32(+0.82%)
Feb 22, 2005 39.90 41.09 39.50 39.54 1,674,730 +0.53(+1.37%)
Feb 18, 2005 39.04 39.84 38.97 39.00 1,756,005 +0.10(+0.26%)
Feb 17, 2005 37.32 39.21 37.22 38.90 1,881,450 +1.60(+4.28%)
Feb 16, 2005 37.35 37.37 36.76 37.30 762,451 -0.09(-0.25%)
Feb 15, 2005 37.30 37.47 37.12 37.40 990,491 +0.08(+0.23%)
Feb 14, 2005 37.86 37.99 37.27 37.31 1,878,741 -1.43(-3.68%)
Feb 11, 2005 38.94 39.13 38.40 38.74 769,989 -0.20(-0.52%)
Feb 10, 2005 38.30 39.05 38.26 38.94 1,008,748 +0.74(+1.93%)
Feb 09, 2005 39.65 39.82 38.20 38.20 1,024,297 -1.28(-3.25%)
Feb 08, 2005 40.13 40.18 39.49 39.49 689,657 -0.54(-1.36%)
Feb 07, 2005 39.97 40.33 39.90 40.03 1,028,419 +0.06(+0.15%)
Feb 04, 2005 39.51 39.97 39.09 39.97 997,087 +0.48(+1.23%)
Feb 03, 2005 39.03 39.50 38.93 39.49 949,618 +0.48(+1.22%)
Feb 02, 2005 39.48 39.55 38.60 39.01 1,381,316 -0.38(-0.97%)
Feb 01, 2005 39.15 39.56 39.15 39.39 1,478,728 +0.24(+0.61%)
Jan 31, 2005 38.34 39.27 37.98 39.15 1,353,754 +0.91(+2.38%)
Jan 28, 2005 38.20 38.25 37.64 38.25 1,241,265 +0.04(+0.11%)
Jan 27, 2005 38.12 38.76 37.49 38.20 3,725,680 -2.33(-5.76%)
Jan 26, 2005 40.58 41.05 40.42 40.54 1,001,092 +0.01(+0.02%)
Jan 25, 2005 40.58 41.02 40.36 40.53 639,243 +0.01(+0.02%)
Jan 24, 2005 40.79 40.88 40.49 40.52 768,693 -0.14(-0.35%)
Jan 21, 2005 40.93 41.11 40.54 40.67 968,229 -0.18(-0.44%)
Jan 20, 2005 40.68 41.13 40.67 40.84 1,056,453 +0.35(+0.86%)
Jan 19, 2005 41.26 41.34 40.42 40.50 382,580 -0.70(-1.71%)
Jan 18, 2005 39.90 41.26 39.76 41.20 523,102 +0.92(+2.28%)
Jan 14, 2005 39.88 40.43 39.87 40.28 391,060 +0.42(+1.04%)
Jan 13, 2005 40.11 40.42 39.71 39.87 419,683 -0.36(-0.89%)
Jan 12, 2005 40.25 40.40 39.74 40.22 516,506 +0.06(+0.15%)
Jan 11, 2005 40.90 40.95 39.95 40.16 738,186 -0.72(-1.76%)
Jan 10, 2005 39.86 41.02 39.84 40.89 890,723 +0.90(+2.25%)
Jan 07, 2005 40.75 40.78 39.86 39.99 804,737 -0.51(-1.26%)
Jan 06, 2005 40.62 40.65 40.05 40.50 794,136 -0.17(-0.42%)
Jan 05, 2005 41.01 41.28 40.56 40.67 830,297 -0.25(-0.60%)
Jan 04, 2005 41.34 41.75 40.69 40.91 680,234 -0.32(-0.78%)
Jan 03, 2005 42.02 42.24 41.09 41.23 1,032,660 -0.79(-1.88%)
Dec 31, 2004 41.94 42.12 41.76 42.02 431,580 +0.08(+0.20%)
Dec 30, 2004 42.09 42.09 41.46 41.94 455,491 -0.15(-0.36%)
Dec 29, 2004 41.89 42.19 41.61 42.09 314,733 +0.20(+0.47%)
Dec 28, 2004 41.05 41.93 41.05 41.90 457,376 +0.74(+1.79%)
Dec 27, 2004 42.02 42.02 41.11 41.16 641,834 -0.91(-2.16%)
Dec 23, 2004 41.49 42.19 41.39 42.07 662,683 +0.57(+1.37%)
Dec 22, 2004 40.76 41.50 40.76 41.50 857,978 +0.74(+1.81%)
Dec 21, 2004 40.24 40.80 40.01 40.76 776,350 +0.67(+1.67%)
Dec 20, 2004 40.06 40.38 39.77 40.09 712,508 +0.09(+0.23%)
Dec 17, 2004 40.24 40.58 39.83 40.00 1,250,806 -0.79(-1.94%)
Dec 16, 2004 41.56 41.67 40.41 40.78 1,076,006 +0.40(+0.99%)
Dec 15, 2004 40.96 41.08 40.13 40.39 740,424 -0.62(-1.51%)
Dec 14, 2004 40.64 41.12 40.45 41.01 820,521 +0.34(+0.84%)
Dec 13, 2004 40.75 40.80 39.94 40.67 704,263 +0.21(+0.52%)
Dec 10, 2004 42.15 42.15 40.26 40.45 996,734 -0.97(-2.34%)
Dec 09, 2004 41.39 41.53 41.09 41.42 630,762 -0.03(-0.08%)
Dec 08, 2004 41.21 41.66 41.19 41.46 448,071 +0.25(+0.60%)
Dec 07, 2004 41.77 41.85 41.18 41.21 560,088 -0.62(-1.48%)
Dec 06, 2004 41.98 42.04 41.51 41.83 614,625 -0.03(-0.06%)
Dec 03, 2004 41.69 42.13 41.63 41.85 475,162 +0.05(+0.12%)
Dec 02, 2004 42.20 42.20 41.61 41.80 1,269,770 -0.40(-0.95%)
Dec 01, 2004 41.39 42.20 41.39 42.20 579,641 +0.76(+1.82%)
Nov 30, 2004 41.22 41.65 41.17 41.45 659,031 +0.21(+0.51%)
Nov 29, 2004 41.93 41.93 41.11 41.23 480,227 -0.65(-1.56%)
Nov 26, 2004 41.81 41.98 41.44 41.89 245,119 +0.21(+0.51%)
Nov 24, 2004 40.71 41.69 40.65 41.68 920,524 +0.97(+2.38%)
Nov 23, 2004 40.24 40.74 40.24 40.71 835,009 +0.59(+1.48%)
Nov 22, 2004 39.93 40.22 39.91 40.11 759,624 +0.20(+0.49%)
Nov 19, 2004 40.67 40.79 39.67 39.92 1,103,569 -0.57(-1.40%)
Nov 18, 2004 40.79 40.90 40.23 40.49 596,250 -0.69(-1.67%)
Nov 17, 2004 41.51 41.89 41.05 41.18 516,271 -0.11(-0.27%)
Nov 16, 2004 41.90 41.90 41.29 41.29 540,771 -0.64(-1.52%)
Nov 15, 2004 42.32 42.32 41.68 41.92 573,045 -0.37(-0.86%)
Nov 12, 2004 41.11 42.29 40.80 42.29 866,459 +1.22(+2.98%)
Nov 11, 2004 40.71 41.17 40.68 41.06 274,331 +0.48(+1.17%)
Nov 10, 2004 40.71 40.95 40.24 40.59 702,614 -0.08(-0.19%)
Nov 09, 2004 40.75 40.95 40.54 40.67 700,376 +0.03(+0.06%)
Nov 08, 2004 41.09 41.09 40.41 40.64 552,314 -0.06(-0.15%)
Nov 05, 2004 40.75 41.46 40.52 40.70 771,049 +0.03(+0.06%)
Nov 04, 2004 39.27 40.73 39.10 40.67 838,660 +1.49(+3.81%)
Nov 03, 2004 39.53 39.69 38.94 39.18 1,030,893 -0.35(-0.88%)
Nov 02, 2004 39.05 39.87 38.98 39.53 611,680 +0.40(+1.02%)
Nov 01, 2004 39.71 39.71 38.97 39.13 1,079,422 -0.70(-1.77%)
Oct 29, 2004 39.90 40.16 39.62 39.83 712,272 -0.07(-0.17%)
Oct 28, 2004 40.33 40.33 39.31 39.90 1,564,008 -1.08(-2.63%)
Oct 27, 2004 40.35 41.26 40.11 40.98 1,372,718 +0.63(+1.56%)
Oct 26, 2004 39.18 40.42 39.04 40.35 1,341,386 +1.42(+3.64%)
Oct 25, 2004 38.46 39.01 38.30 38.93 524,752 +0.25(+0.64%)
Oct 22, 2004 39.43 39.75 38.59 38.69 617,687 -0.89(-2.25%)
Oct 21, 2004 39.01 39.65 38.84 39.58 687,065 +0.67(+1.72%)
Oct 20, 2004 38.41 38.91 38.03 38.91 751,967 +0.33(+0.86%)
Oct 19, 2004 38.78 39.05 38.42 38.58 723,698 -0.02(-0.04%)
Oct 18, 2004 38.76 38.93 38.29 38.59 542,773 -0.20(-0.53%)
Oct 15, 2004 38.15 38.85 38.14 38.80 651,257 +0.86(+2.26%)
Oct 14, 2004 38.14 38.30 37.90 37.94 659,974 -0.20(-0.53%)
Oct 13, 2004 38.53 38.88 38.02 38.14 770,225 -0.29(-0.75%)
Oct 12, 2004 38.46 38.51 38.08 38.43 559,617 -0.09(-0.24%)
Oct 11, 2004 38.54 38.72 38.32 38.53 979,772 +0.11(+0.29%)
Oct 08, 2004 39.37 39.39 38.33 38.42 1,047,265 -0.96(-2.44%)
Oct 07, 2004 39.39 39.74 39.28 39.38 1,008,984 +0.15(+0.39%)
Oct 06, 2004 38.95 39.41 38.93 39.22 758,328 +0.34(+0.87%)
Oct 05, 2004 39.32 39.32 38.69 38.88 778,823 -0.48(-1.23%)
Oct 04, 2004 39.43 39.84 39.26 39.37 677,878 +0.14(+0.37%)
Oct 01, 2004 38.85 39.22 38.72 39.22 859,509 +0.37(+0.96%)
Sep 30, 2004 38.00 38.97 37.99 38.85 923,469 +0.48(+1.26%)
Sep 29, 2004 37.67 38.46 37.52 38.37 1,381,081 +1.05(+2.82%)
Sep 28, 2004 37.31 37.45 36.92 37.31 1,101,449 +0.71(+1.95%)
Sep 27, 2004 37.02 37.05 36.58 36.60 696,371 -0.42(-1.12%)
Sep 24, 2004 36.88 37.07 36.88 37.02 420,508 +0.14(+0.37%)
Sep 23, 2004 36.68 36.96 36.57 36.88 952,798 +0.32(+0.88%)
Sep 22, 2004 36.59 36.71 36.36 36.56 749,612 -0.10(-0.28%)
Sep 21, 2004 35.99 36.67 35.99 36.66 989,549 +0.74(+2.06%)
Sep 20, 2004 35.74 36.03 35.69 35.92 401,308 +0.15(+0.43%)
Sep 17, 2004 35.66 36.00 35.66 35.77 408,964 +0.15(+0.43%)
Sep 16, 2004 35.29 35.62 35.27 35.61 310,021 +0.32(+0.91%)
Sep 15, 2004 35.87 35.91 34.99 35.29 477,871 -0.52(-1.45%)
Sep 14, 2004 35.53 35.98 35.48 35.81 840,545 +0.28(+0.79%)
Sep 13, 2004 35.12 35.55 35.00 35.53 583,411 +0.41(+1.16%)
Sep 10, 2004 34.68 35.16 34.43 35.12 594,954 +0.51(+1.47%)
Sep 09, 2004 34.72 35.12 34.38 34.61 1,463,533 -0.24(-0.68%)
Sep 08, 2004 35.15 35.24 34.83 34.85 947,144 -0.33(-0.94%)
Sep 07, 2004 33.25 35.27 33.24 35.18 2,359,793 +1.94(+5.82%)
Sep 03, 2004 33.19 33.31 33.15 33.25 449,955 +0.05(+0.15%)
Sep 02, 2004 33.22 33.43 33.08 33.19 791,191 -0.03(-0.08%)
Sep 01, 2004 33.28 33.77 33.14 33.22 954,330 -0.15(-0.46%)
Aug 31, 2004 33.24 33.46 33.14 33.37 1,118,293 +0.08(+0.26%)
Aug 30, 2004 33.07 33.36 32.87 33.29 403,782 +0.26(+0.80%)
Aug 27, 2004 33.04 33.18 32.88 33.02 269,973 +0.07(+0.21%)
Aug 26, 2004 32.90 33.93 32.72 32.96 584,471 +0.25(+0.75%)
Aug 25, 2004 32.73 32.83 32.23 32.71 645,957 +0.16(+0.50%)
Aug 24, 2004 33.36 33.80 32.47 32.55 965,755 -0.72(-2.17%)
Aug 23, 2004 33.25 33.62 33.12 33.27 367,974 +0.23(+0.69%)
Aug 20, 2004 32.69 33.08 32.50 33.04 432,405 +0.35(+1.06%)
Aug 19, 2004 32.81 33.00 32.47 32.69 382,344 -0.37(-1.10%)
Aug 18, 2004 32.32 33.11 32.29 33.06 729,234 +0.95(+2.96%)
Aug 17, 2004 31.96 32.46 31.91 32.11 512,737 +0.02(+0.05%)
Aug 16, 2004 31.16 32.13 31.10 32.09 767,162 +1.07(+3.45%)
Aug 13, 2004 31.51 31.58 31.00 31.02 625,815 -0.48(-1.54%)
Aug 12, 2004 31.84 31.88 31.34 31.51 663,036 -0.39(-1.22%)
Aug 11, 2004 31.92 32.10 31.48 31.90 563,740 -0.24(-0.74%)
Aug 10, 2004 31.24 32.15 31.24 32.13 608,971 +1.00(+3.22%)
Aug 09, 2004 30.99 31.48 30.99 31.13 398,835 +0.31(+0.99%)
Aug 06, 2004 31.28 31.28 30.77 30.83 1,034,544 -0.45(-1.44%)
Aug 05, 2004 32.77 32.81 31.27 31.28 1,259,640 -1.66(-5.03%)
Aug 04, 2004 32.56 33.14 32.07 32.93 658,089 +0.37(+1.15%)
Aug 03, 2004 33.11 33.49 32.56 32.56 828,295 -0.81(-2.44%)
Aug 02, 2004 33.14 33.39 32.69 33.37 716,277 +0.24(+0.72%)
Jul 30, 2004 32.75 33.14 32.56 33.14 650,904 +0.30(+0.90%)
Jul 29, 2004 30.82 33.07 30.35 32.84 3,242,507 +3.18(+10.70%)
Jul 28, 2004 29.50 29.74 29.48 29.66 1,989,110 +0.20(+0.69%)
Jul 27, 2004 29.59 29.60 29.33 29.46 833,831 -0.14(-0.46%)
Jul 26, 2004 29.80 29.99 29.43 29.60 646,781 +0.01(+0.03%)
Jul 23, 2004 29.88 30.01 29.30 29.59 716,159 -0.59(-1.97%)
Jul 22, 2004 30.31 30.50 29.50 30.18 1,266,472 -0.31(-1.00%)
Jul 21, 2004 30.99 31.25 30.41 30.49 752,321 -0.29(-0.94%)
Jul 20, 2004 30.46 30.78 30.06 30.78 1,014,756 +0.40(+1.31%)
Jul 19, 2004 31.17 31.17 30.33 30.38 1,094,852 -0.71(-2.29%)
Jul 16, 2004 31.68 31.75 31.06 31.09 1,571,664 -0.52(-1.64%)
Jul 15, 2004 31.85 32.01 31.56 31.61 696,489 -0.16(-0.51%)
Jul 14, 2004 31.75 32.16 31.62 31.77 970,585 +0.12(+0.38%)
Jul 13, 2004 31.33 31.83 31.33 31.65 1,557,647 +0.45(+1.44%)
Jul 12, 2004 31.37 31.41 31.11 31.20 687,537 -0.13(-0.41%)
Jul 09, 2004 31.16 31.55 31.16 31.33 752,674 +0.17(+0.54%)
Jul 08, 2004 32.13 32.13 31.14 31.16 1,212,406 -0.97(-3.01%)
Jul 07, 2004 32.26 32.63 31.88 32.13 828,413 -0.06(-0.18%)
Jul 06, 2004 33.06 33.15 32.18 32.18 841,958 -0.84(-2.55%)
Jul 02, 2004 33.36 33.36 32.73 33.02 628,524 -0.25(-0.77%)
Jul 01, 2004 34.34 34.34 33.28 33.28 1,471,543 -1.36(-3.92%)
Jun 30, 2004 34.26 34.71 34.08 34.64 432,287 +0.42(+1.22%)
Jun 29, 2004 34.04 34.46 34.04 34.22 475,987 +0.18(+0.52%)
Jun 28, 2004 34.28 34.54 33.87 34.04 747,845 -0.03(-0.07%)
Jun 25, 2004 33.88 34.26 33.88 34.07 1,017,229 +0.20(+0.60%)
Jun 24, 2004 34.38 34.38 33.80 33.87 999,325 -0.60(-1.75%)
Jun 23, 2004 34.47 34.68 34.39 34.47 602,139 -0.08(-0.22%)
Jun 22, 2004 34.83 34.83 34.15 34.54 623,577 -0.30(-0.85%)
Jun 21, 2004 34.89 35.16 34.84 34.84 283,519 -0.25(-0.70%)
Jun 18, 2004 35.36 35.44 35.05 35.09 742,309 -0.41(-1.15%)
Jun 17, 2004 35.06 35.55 34.81 35.50 763,629 +0.44(+1.26%)
Jun 16, 2004 34.99 35.19 34.90 35.05 502,254 +0.08(+0.22%)
Jun 15, 2004 34.68 35.05 34.60 34.98 813,689 +0.30(+0.86%)
Jun 14, 2004 34.66 34.71 34.49 34.68 557,026 +0.03(+0.07%)
Jun 10, 2004 34.55 34.66 34.31 34.66 711,212 +0.03(+0.07%)
Jun 09, 2004 34.72 34.78 34.58 34.63 441,121 -0.09(-0.27%)
Jun 08, 2004 34.89 34.94 34.54 34.72 604,495 -0.13(-0.37%)
Jun 07, 2004 34.13 34.85 34.08 34.85 589,182 +0.93(+2.75%)
Jun 04, 2004 33.83 33.99 33.65 33.92 380,224 +0.26(+0.78%)
Jun 03, 2004 34.30 34.30 33.65 33.65 777,999 -0.75(-2.17%)
Jun 02, 2004 34.06 34.65 33.91 34.40 1,289,558 +0.37(+1.10%)
Jun 01, 2004 34.38 34.38 33.86 34.03 1,257,991 -0.36(-1.04%)
May 28, 2004 34.32 34.60 34.14 34.38 1,682,268 +0.07(+0.20%)
May 27, 2004 34.94 34.94 34.09 34.32 1,188,142 -0.83(-2.37%)
May 26, 2004 34.52 35.40 34.46 35.15 1,233,962 +0.67(+1.95%)
May 25, 2004 34.00 34.55 33.83 34.48 1,237,142 +0.53(+1.55%)
May 24, 2004 33.68 34.06 33.49 33.95 962,810 +0.36(+1.06%)
May 21, 2004 33.96 34.20 33.54 33.59 761,744 -0.26(-0.78%)
May 20, 2004 33.85 34.10 33.65 33.86 614,036 -0.02(-0.05%)
May 19, 2004 33.49 34.67 33.49 33.87 1,128,069 +0.53(+1.58%)
May 18, 2004 32.86 33.42 32.74 33.35 374,452 +0.69(+2.11%)
May 17, 2004 33.58 33.59 32.43 32.66 1,115,583 -1.03(-3.05%)
May 14, 2004 33.55 33.77 33.28 33.69 620,514 +0.14(+0.43%)
May 13, 2004 33.24 33.91 33.24 33.54 1,533,147 -0.25(-0.75%)
May 12, 2004 33.45 33.82 32.46 33.80 1,678,499 +0.41(+1.22%)
May 11, 2004 32.81 33.44 32.81 33.39 763,040 +0.79(+2.42%)
May 10, 2004 32.86 33.02 32.38 32.60 1,791,459 -0.85(-2.54%)
May 07, 2004 34.75 34.77 33.45 33.45 876,353 -1.33(-3.83%)
May 06, 2004 35.65 35.65 34.64 34.78 654,320 -0.94(-2.64%)
May 05, 2004 35.32 35.78 35.02 35.72 605,202 +0.32(+0.91%)
May 04, 2004 35.06 35.66 34.99 35.40 805,326 +0.17(+0.48%)
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.