Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 42.75 43.43 42.74 43.20 5,596,154 +0.44(+1.04%)
Oct 30, 2003 42.48 42.98 42.48 42.75 4,704,238 +0.27(+0.63%)
Oct 29, 2003 42.31 42.63 42.01 42.48 4,402,612 +0.18(+0.41%)
Oct 28, 2003 41.75 42.36 41.57 42.31 6,134,589 +0.83(+1.99%)
Oct 27, 2003 41.45 41.70 41.37 41.48 4,104,272 +0.03(+0.08%)
Oct 24, 2003 41.59 41.70 41.15 41.45 3,948,894 -0.14(-0.33%)
Oct 23, 2003 41.53 41.70 41.23 41.59 4,263,849 +0.06(+0.15%)
Oct 22, 2003 41.34 41.72 41.14 41.53 6,799,555 +0.18(+0.42%)
Oct 21, 2003 41.61 41.65 41.23 41.35 5,904,170 +0.01(+0.03%)
Oct 20, 2003 41.46 41.46 40.23 41.34 10,323,032 +0.78(+1.93%)
Oct 17, 2003 40.36 40.60 40.14 40.56 5,613,499 +0.25(+0.62%)
Oct 16, 2003 40.42 40.69 40.13 40.31 5,749,523 -0.06(-0.15%)
Oct 15, 2003 40.94 40.95 40.27 40.37 5,060,274 -0.53(-1.30%)
Oct 14, 2003 40.71 40.90 40.38 40.90 3,856,507 +0.08(+0.20%)
Oct 13, 2003 40.83 41.00 40.61 40.81 3,544,109 +0.26(+0.65%)
Oct 10, 2003 40.53 40.89 40.47 40.55 5,194,472 -0.05(-0.13%)
Oct 09, 2003 40.20 40.69 40.12 40.61 6,849,948 +0.79(+1.98%)
Oct 08, 2003 40.15 40.15 39.69 39.82 3,725,230 -0.33(-0.82%)
Oct 07, 2003 39.89 40.16 39.71 40.15 4,046,028 +0.20(+0.49%)
Oct 06, 2003 40.00 40.26 39.72 39.95 5,080,906 -0.05(-0.12%)
Oct 03, 2003 40.06 40.56 39.94 40.00 10,188,469 +0.96(+2.46%)
Oct 02, 2003 38.89 39.15 38.64 39.04 5,247,604 +0.21(+0.54%)
Oct 01, 2003 38.31 38.86 38.23 38.83 8,122,913 +1.00(+2.65%)
Sep 30, 2003 38.28 38.49 37.76 37.83 9,496,481 +18.59(+96.58%)
Sep 29, 2003 19.61 19.61 19.17 19.24 31,928,932 -0.40(-2.03%)
Sep 26, 2003 19.60 19.77 19.56 19.64 11,568,427 +0.25(+1.30%)
Sep 25, 2003 19.33 19.47 19.31 19.39 6,599,627 +0.06(+0.33%)
Sep 24, 2003 19.53 19.54 19.30 19.33 5,823,286 -0.22(-1.12%)
Sep 23, 2003 19.44 19.58 19.43 19.55 5,290,510 +0.09(+0.44%)
Sep 22, 2003 19.31 19.53 19.31 19.46 7,257,654 +0.02(+0.10%)
Sep 19, 2003 19.42 19.57 19.24 19.44 9,186,456 +0.02(+0.09%)
Sep 18, 2003 19.24 19.46 19.21 19.42 5,472,363 +0.22(+1.13%)
Sep 17, 2003 19.28 19.38 19.20 19.21 6,416,679 -0.07(-0.38%)
Sep 16, 2003 18.99 19.28 18.98 19.28 5,932,105 +0.32(+1.71%)
Sep 15, 2003 18.97 19.05 18.82 18.95 6,535,358 +0.03(+0.14%)
Sep 12, 2003 18.94 19.07 18.86 18.93 7,971,552 -0.09(-0.47%)
Sep 11, 2003 18.71 19.12 18.71 19.02 7,730,178 +0.31(+1.68%)
Sep 10, 2003 18.81 18.88 18.66 18.70 7,155,408 -0.11(-0.59%)
Sep 09, 2003 18.84 19.07 18.80 18.81 7,833,520 -0.08(-0.41%)
Sep 08, 2003 19.06 19.06 18.78 18.89 9,363,561 -0.10(-0.51%)
Sep 05, 2003 19.09 19.13 18.85 18.99 9,616,620 -0.18(-0.94%)
Sep 04, 2003 19.53 19.55 19.14 19.17 10,303,496 -0.36(-1.83%)
Sep 03, 2003 19.19 19.56 19.16 19.53 10,915,512 +0.34(+1.76%)
Sep 02, 2003 19.31 19.39 19.16 19.19 11,934,323 -0.32(-1.63%)
Aug 29, 2003 19.48 19.54 19.39 19.51 4,109,201 +0.03(+0.15%)
Aug 28, 2003 19.54 19.58 19.36 19.48 5,055,344 -0.10(-0.49%)
Aug 27, 2003 19.70 19.73 19.57 19.57 4,569,675 -0.16(-0.83%)
Aug 26, 2003 19.63 19.77 19.53 19.74 4,309,312 +0.11(+0.54%)
Aug 25, 2003 19.67 19.71 19.56 19.63 4,174,931 -0.02(-0.10%)
Aug 22, 2003 19.95 19.95 19.65 19.65 7,370,490 -0.16(-0.81%)
Aug 21, 2003 19.72 19.91 19.72 19.81 5,891,572 +0.12(+0.60%)
Aug 20, 2003 19.78 19.78 19.60 19.69 5,375,229 -0.09(-0.44%)
Aug 19, 2003 19.77 19.81 19.61 19.78 5,954,746 +0.02(+0.08%)
Aug 18, 2003 19.51 19.83 19.51 19.76 6,622,998 +0.23(+1.18%)
Aug 15, 2003 19.56 19.56 19.36 19.53 4,571,135 +0.07(+0.37%)
Aug 14, 2003 19.62 19.62 19.25 19.46 11,907,301 -0.32(-1.63%)
Aug 13, 2003 19.71 19.83 19.71 19.79 9,810,158 +0.07(+0.37%)
Aug 12, 2003 19.44 19.72 19.38 19.71 9,580,834 +0.28(+1.46%)
Aug 11, 2003 19.16 19.43 19.12 19.43 10,151,222 +0.27(+1.39%)
Aug 08, 2003 19.01 19.16 18.96 19.16 4,945,064 +0.15(+0.79%)
Aug 07, 2003 18.89 19.04 18.86 19.01 6,075,615 +0.09(+0.46%)
Aug 06, 2003 18.99 19.07 18.90 18.92 6,298,366 -0.10(-0.53%)
Aug 05, 2003 19.16 19.22 19.01 19.03 6,021,571 -0.16(-0.83%)
Aug 04, 2003 19.04 19.22 18.90 19.19 6,534,628 +0.15(+0.80%)
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.