Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 42.76 43.44 42.75 43.21 5,594,656 +0.44(+1.04%)
Oct 30, 2003 42.50 42.99 42.50 42.76 4,702,979 +0.27(+0.63%)
Oct 29, 2003 42.32 42.64 42.02 42.50 4,401,434 +0.18(+0.41%)
Oct 28, 2003 41.76 42.38 41.58 42.32 6,132,948 +0.83(+1.99%)
Oct 27, 2003 41.46 41.71 41.38 41.49 4,103,174 +0.03(+0.08%)
Oct 24, 2003 41.60 41.71 41.16 41.46 3,947,838 -0.14(-0.33%)
Oct 23, 2003 41.54 41.71 41.24 41.60 4,262,708 +0.06(+0.15%)
Oct 22, 2003 41.35 41.73 41.15 41.54 6,797,736 +0.18(+0.42%)
Oct 21, 2003 41.62 41.66 41.24 41.36 5,902,591 +0.01(+0.03%)
Oct 20, 2003 41.47 41.47 40.24 41.35 10,320,270 +0.78(+1.93%)
Oct 17, 2003 40.37 40.61 40.15 40.57 5,611,997 +0.25(+0.63%)
Oct 16, 2003 40.43 40.70 40.14 40.32 5,747,985 -0.06(-0.15%)
Oct 15, 2003 40.95 40.96 40.28 40.38 5,058,920 -0.53(-1.30%)
Oct 14, 2003 40.72 40.91 40.39 40.91 3,855,476 +0.08(+0.20%)
Oct 13, 2003 40.84 41.01 40.62 40.83 3,543,160 +0.26(+0.65%)
Oct 10, 2003 40.54 40.90 40.49 40.56 5,193,082 -0.05(-0.13%)
Oct 09, 2003 40.21 40.70 40.14 40.62 6,848,115 +0.79(+1.98%)
Oct 08, 2003 40.16 40.16 39.70 39.83 3,724,234 -0.33(-0.82%)
Oct 07, 2003 39.91 40.17 39.72 40.16 4,044,945 +0.20(+0.49%)
Oct 06, 2003 40.01 40.27 39.73 39.96 5,079,546 -0.05(-0.12%)
Oct 03, 2003 40.07 40.57 39.95 40.01 10,185,743 +0.96(+2.46%)
Oct 02, 2003 38.90 39.17 38.65 39.05 5,246,200 +0.21(+0.54%)
Oct 01, 2003 38.32 38.87 38.24 38.84 8,120,740 +1.00(+2.65%)
Sep 30, 2003 38.29 38.50 37.77 37.84 9,493,941 +18.59(+96.58%)
Sep 29, 2003 19.61 19.61 19.17 19.25 31,920,390 -0.40(-2.03%)
Sep 26, 2003 19.61 19.77 19.56 19.65 11,565,332 +0.25(+1.30%)
Sep 25, 2003 19.33 19.47 19.31 19.40 6,597,861 +0.06(+0.33%)
Sep 24, 2003 19.54 19.55 19.31 19.33 5,821,728 -0.22(-1.12%)
Sep 23, 2003 19.45 19.58 19.44 19.55 5,289,095 +0.09(+0.44%)
Sep 22, 2003 19.32 19.53 19.32 19.46 7,255,713 +0.02(+0.10%)
Sep 19, 2003 19.43 19.58 19.25 19.45 9,183,998 +0.02(+0.09%)
Sep 18, 2003 19.24 19.47 19.21 19.43 5,470,899 +0.22(+1.13%)
Sep 17, 2003 19.29 19.39 19.20 19.21 6,414,963 -0.07(-0.38%)
Sep 16, 2003 18.99 19.28 18.99 19.28 5,930,518 +0.32(+1.71%)
Sep 15, 2003 18.98 19.05 18.83 18.96 6,533,609 +0.03(+0.14%)
Sep 12, 2003 18.95 19.07 18.87 18.93 7,969,419 -0.09(-0.48%)
Sep 11, 2003 18.72 19.12 18.72 19.02 7,728,110 +0.31(+1.68%)
Sep 10, 2003 18.82 18.89 18.67 18.71 7,153,494 -0.11(-0.59%)
Sep 09, 2003 18.85 19.08 18.80 18.82 7,831,424 -0.08(-0.41%)
Sep 08, 2003 19.07 19.07 18.78 18.90 9,361,056 -0.10(-0.50%)
Sep 05, 2003 19.10 19.13 18.85 18.99 9,614,048 -0.18(-0.94%)
Sep 04, 2003 19.53 19.55 19.14 19.17 10,300,739 -0.36(-1.83%)
Sep 03, 2003 19.20 19.56 19.16 19.53 10,912,592 +0.34(+1.76%)
Sep 02, 2003 19.31 19.39 19.16 19.20 11,931,130 -0.32(-1.63%)
Aug 29, 2003 19.48 19.55 19.39 19.51 4,108,102 +0.03(+0.15%)
Aug 28, 2003 19.54 19.59 19.36 19.48 5,053,992 -0.10(-0.49%)
Aug 27, 2003 19.71 19.74 19.57 19.58 4,568,452 -0.16(-0.83%)
Aug 26, 2003 19.64 19.78 19.53 19.74 4,308,159 +0.11(+0.54%)
Aug 25, 2003 19.68 19.71 19.57 19.64 4,173,814 -0.02(-0.10%)
Aug 22, 2003 19.96 19.96 19.66 19.66 7,368,518 -0.16(-0.81%)
Aug 21, 2003 19.73 19.91 19.72 19.82 5,889,996 +0.12(+0.61%)
Aug 20, 2003 19.78 19.78 19.60 19.70 5,373,791 -0.09(-0.44%)
Aug 19, 2003 19.77 19.81 19.61 19.78 5,953,152 +0.02(+0.08%)
Aug 18, 2003 19.52 19.84 19.52 19.77 6,621,226 +0.23(+1.18%)
Aug 15, 2003 19.56 19.56 19.37 19.54 4,569,912 +0.07(+0.37%)
Aug 14, 2003 19.63 19.63 19.26 19.47 11,904,115 -0.32(-1.63%)
Aug 13, 2003 19.72 19.84 19.72 19.79 9,807,533 +0.07(+0.37%)
Aug 12, 2003 19.45 19.73 19.39 19.72 9,578,271 +0.28(+1.46%)
Aug 11, 2003 19.17 19.43 19.12 19.43 10,148,506 +0.27(+1.39%)
Aug 08, 2003 19.02 19.17 18.97 19.17 4,943,741 +0.15(+0.79%)
Aug 07, 2003 18.90 19.04 18.87 19.02 6,073,990 +0.09(+0.46%)
Aug 06, 2003 19.00 19.08 18.90 18.93 6,296,681 -0.10(-0.53%)
Aug 05, 2003 19.16 19.22 19.01 19.03 6,019,960 -0.16(-0.84%)
Aug 04, 2003 19.04 19.23 18.90 19.19 6,532,879 +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.