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

Broadcom Corp (NQ: )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2005 24.04 24.10 23.66 23.69 6,517,148 -0.31(-1.28%)
May 27, 2005 24.23 24.23 23.78 23.99 4,692,468 -0.35(-1.42%)
May 26, 2005 24.13 24.47 24.10 24.34 4,601,999 +0.40(+1.67%)
May 25, 2005 24.15 24.21 23.75 23.94 5,716,081 -0.39(-1.59%)
May 24, 2005 23.79 24.39 23.76 24.33 8,214,800 +0.38(+1.59%)
May 23, 2005 24.04 24.31 23.69 23.95 8,896,013 -0.14(-0.58%)
May 20, 2005 23.76 24.09 23.46 24.09 7,907,137 +0.34(+1.43%)
May 19, 2005 23.55 23.91 23.43 23.75 9,616,185 +0.17(+0.71%)
May 18, 2005 23.40 23.71 22.91 23.58 11,739,900 +0.25(+1.09%)
May 17, 2005 22.90 23.39 22.83 23.33 10,097,192 +0.33(+1.42%)
May 16, 2005 22.53 23.11 22.35 23.00 12,105,803 +0.43(+1.89%)
May 13, 2005 21.36 22.64 21.29 22.57 19,045,088 +1.32(+6.21%)
May 12, 2005 21.05 21.59 21.03 21.25 8,616,377 +0.27(+1.27%)
May 11, 2005 21.18 21.25 20.59 20.99 6,573,199 -0.01(-0.06%)
May 10, 2005 21.23 21.40 20.88 21.00 7,136,747 -0.33(-1.56%)
May 09, 2005 21.28 21.45 20.99 21.33 4,668,210 +0.03(+0.16%)
May 06, 2005 21.29 21.43 21.03 21.30 5,663,527 +0.26(+1.24%)
May 05, 2005 21.16 21.67 20.99 21.04 8,812,422 -0.09(-0.41%)
May 04, 2005 20.22 21.24 20.20 21.13 10,373,879 +1.03(+5.11%)
May 03, 2005 19.71 20.19 19.71 20.10 8,079,732 +0.35(+1.76%)
May 02, 2005 20.07 20.19 19.71 19.75 6,698,218 -0.18(-0.90%)
Apr 29, 2005 19.87 20.09 19.52 19.93 7,318,682 +0.23(+1.15%)
Apr 28, 2005 19.98 20.29 19.67 19.71 5,762,616 -0.23(-1.14%)
Apr 27, 2005 20.00 20.11 19.75 19.93 8,840,276 -0.20(-0.99%)
Apr 26, 2005 20.11 20.67 20.01 20.13 6,453,285 -0.08(-0.40%)
Apr 25, 2005 20.13 20.33 20.04 20.21 4,877,478 +0.27(+1.34%)
Apr 22, 2005 20.13 20.39 19.86 19.95 12,527,632 +0.31(+1.60%)
Apr 21, 2005 19.07 19.79 19.01 19.63 10,544,266 +0.89(+4.73%)
Apr 20, 2005 19.30 19.33 18.70 18.75 7,404,701 -0.19(-0.99%)
Apr 19, 2005 19.03 19.04 18.72 18.93 5,171,912 +0.39(+2.12%)
Apr 18, 2005 18.25 18.67 18.25 18.54 5,420,678 +0.22(+1.20%)
Apr 15, 2005 18.86 19.28 18.31 18.32 9,669,360 -1.05(-5.40%)
Apr 14, 2005 19.89 19.97 19.29 19.37 6,441,371 -0.42(-2.12%)
Apr 13, 2005 20.37 20.37 19.73 19.79 4,787,681 -0.64(-3.13%)
Apr 12, 2005 20.29 20.46 19.95 20.43 5,717,194 +0.04(+0.20%)
Apr 11, 2005 20.50 20.57 20.33 20.39 3,633,984 -0.09(-0.46%)
Apr 08, 2005 20.51 20.63 20.28 20.48 5,997,525 +0.01(+0.03%)
Apr 07, 2005 20.06 20.53 19.92 20.47 7,833,438 +0.43(+2.13%)
Apr 06, 2005 20.16 20.43 20.03 20.05 8,092,130 +0.21(+1.04%)
Apr 05, 2005 19.95 20.09 19.73 19.84 4,873,584 +0.03(+0.17%)
Apr 04, 2005 19.65 19.93 19.59 19.81 5,254,542 +0.15(+0.75%)
Apr 01, 2005 20.07 20.17 19.61 19.66 5,982,607 -0.29(-1.44%)
Mar 31, 2005 20.05 20.11 19.83 19.95 4,929,858 +0.03(+0.13%)
Mar 30, 2005 19.63 19.97 19.46 19.92 4,428,611 +0.38(+1.94%)
Mar 29, 2005 19.73 19.97 19.43 19.54 5,384,492 -0.23(-1.15%)
Mar 28, 2005 19.74 20.15 19.74 19.77 4,369,296 -0.03(-0.17%)
Mar 24, 2005 20.07 20.14 19.80 19.80 3,944,882 -0.13(-0.64%)
Mar 23, 2005 19.63 20.12 19.60 19.93 6,401,599 +0.32(+1.63%)
Mar 22, 2005 19.81 20.12 19.54 19.61 7,046,381 -0.16(-0.81%)
Mar 21, 2005 19.80 19.99 19.40 19.77 6,426,573 +0.05(+0.27%)
Mar 18, 2005 20.23 20.32 19.55 19.71 10,546,520 -0.41(-2.05%)
Mar 17, 2005 20.24 20.47 19.99 20.13 7,902,812 +0.12(+0.60%)
Mar 16, 2005 20.17 20.38 19.91 20.01 7,921,845 -0.33(-1.64%)
Mar 15, 2005 21.01 21.17 20.34 20.34 6,951,350 -0.57(-2.74%)
Mar 14, 2005 20.97 21.05 20.70 20.91 4,781,018 +0.03(+0.13%)
Mar 11, 2005 21.59 21.73 20.88 20.89 8,430,013 -0.62(-2.88%)
Mar 10, 2005 21.33 21.51 21.08 21.51 7,558,324 +0.27(+1.26%)
Mar 09, 2005 21.23 21.57 21.19 21.24 9,408,700 +0.13(+0.60%)
Mar 08, 2005 21.27 21.73 21.01 21.11 7,980,316 -0.29(-1.37%)
Mar 07, 2005 20.99 21.69 20.97 21.41 10,154,238 +0.53(+2.56%)
Mar 04, 2005 21.61 21.63 20.83 20.87 9,245,755 -0.42(-1.97%)
Mar 03, 2005 21.47 21.59 20.96 21.29 5,533,604 -0.03(-0.13%)
Mar 02, 2005 21.43 21.81 21.27 21.32 8,528,270 -0.35(-1.60%)
Mar 01, 2005 21.72 21.87 21.33 21.67 6,879,074 +0.17(+0.78%)
Feb 28, 2005 21.78 22.08 21.20 21.50 9,185,031 -0.42(-1.92%)
Feb 25, 2005 21.27 21.93 21.23 21.92 10,886,214 +0.80(+3.79%)
Feb 24, 2005 20.77 21.20 20.73 21.12 8,453,507 +0.40(+1.93%)
Feb 23, 2005 21.07 21.09 20.39 20.72 8,055,769 -0.11(-0.54%)
Feb 22, 2005 20.93 21.37 20.61 20.83 10,376,528 -0.40(-1.88%)
Feb 18, 2005 21.48 21.68 21.23 21.23 6,453,397 -0.35(-1.61%)
Feb 17, 2005 21.93 22.01 21.54 21.58 7,401,428 -0.26(-1.19%)
Feb 16, 2005 22.27 22.32 21.75 21.84 9,857,251 -0.56(-2.50%)
Feb 15, 2005 22.10 22.71 21.84 22.40 12,594,145 +0.33(+1.51%)
Feb 14, 2005 21.82 22.32 21.61 22.07 8,318,340 +0.19(+0.88%)
Feb 11, 2005 21.05 21.93 20.94 21.87 8,588,190 +0.73(+3.47%)
Feb 10, 2005 21.35 21.45 20.79 21.14 5,784,944 +0.03(+0.13%)
Feb 09, 2005 21.85 21.91 20.94 21.11 8,514,613 -0.80(-3.65%)
Feb 08, 2005 21.44 22.07 21.35 21.91 10,755,102 +0.45(+2.11%)
Feb 07, 2005 21.43 21.65 21.17 21.46 7,384,132 -0.01(-0.06%)
Feb 04, 2005 20.47 21.60 20.45 21.47 13,669,641 +1.12(+5.50%)
Feb 03, 2005 20.93 20.99 20.23 20.35 9,515,066 -0.65(-3.08%)
Feb 02, 2005 21.28 21.41 20.94 21.00 5,607,043 -0.16(-0.76%)
Feb 01, 2005 21.32 21.39 20.97 21.16 8,649,626 -0.06(-0.28%)
Jan 31, 2005 21.30 21.48 20.98 21.22 7,892,206 +0.21(+0.98%)
Jan 28, 2005 21.13 21.77 20.51 21.01 19,124,556 -0.57(-2.63%)
Jan 27, 2005 21.46 21.83 21.34 21.58 16,899,048 +0.36(+1.70%)
Jan 26, 2005 20.71 21.37 20.70 21.22 8,033,530 +0.69(+3.38%)
Jan 25, 2005 20.21 20.76 20.08 20.53 9,981,318 +0.51(+2.57%)
Jan 24, 2005 20.27 20.52 19.86 20.01 10,630,562 -0.31(-1.54%)
Jan 21, 2005 21.19 21.59 20.33 20.33 13,859,923 -0.92(-4.33%)
Jan 20, 2005 21.09 21.67 21.09 21.25 8,830,780 +0.09(+0.44%)
Jan 19, 2005 21.92 21.93 21.15 21.15 7,093,347 -0.59(-2.70%)
Jan 18, 2005 21.35 21.79 21.21 21.74 7,274,096 +0.53(+2.48%)
Jan 14, 2005 21.13 21.58 21.08 21.21 8,037,179 +0.07(+0.35%)
Jan 13, 2005 21.61 21.70 21.12 21.14 6,756,403 -0.47(-2.19%)
Jan 12, 2005 21.97 22.05 20.94 21.61 12,289,239 -0.07(-0.31%)
Jan 11, 2005 21.68 21.83 21.36 21.68 8,684,925 -0.21(-0.97%)
Jan 10, 2005 21.87 22.17 21.75 21.89 9,597,662 -0.04(-0.18%)
Jan 07, 2005 20.95 22.12 20.83 21.93 15,034,889 +1.28(+6.20%)
Jan 06, 2005 20.90 20.98 20.53 20.65 7,669,825 -0.02(-0.10%)
Jan 05, 2005 20.93 21.33 20.44 20.67 10,562,307 -0.37(-1.74%)
Jan 04, 2005 21.57 21.70 20.75 21.04 10,465,246 -0.27(-1.28%)
Jan 03, 2005 21.67 21.90 21.08 21.31 8,192,764 -0.21(-0.96%)
Dec 31, 2004 21.69 21.89 21.42 21.52 3,202,100 -0.17(-0.80%)
Dec 30, 2004 21.49 21.90 21.47 21.69 3,490,900 +0.11(+0.49%)
Dec 29, 2004 21.32 21.68 21.29 21.59 4,981,100 +0.29(+1.35%)
Dec 28, 2004 20.92 21.33 20.88 21.30 4,374,300 +0.40(+1.91%)
Dec 27, 2004 21.16 21.30 20.65 20.90 3,662,600 -0.11(-0.51%)
Dec 23, 2004 20.91 21.13 20.87 21.01 3,367,300 +0.07(+0.35%)
Dec 22, 2004 20.57 21.29 20.57 20.93 6,475,400 -0.01(-0.03%)
Dec 21, 2004 20.72 20.97 20.34 20.94 7,501,800 +0.22(+1.06%)
Dec 20, 2004 20.80 21.03 20.61 20.72 7,301,300 -0.04(-0.20%)
Dec 17, 2004 20.91 21.15 20.68 20.76 8,533,100 -0.51(-2.41%)
Dec 16, 2004 21.50 21.69 21.01 21.27 7,150,200 -0.43(-1.97%)
Dec 15, 2004 21.50 21.75 21.22 21.70 6,730,500 +0.30(+1.40%)
Dec 14, 2004 20.97 21.63 20.83 21.40 10,949,700 +0.51(+2.43%)
Dec 13, 2004 21.17 21.23 20.78 20.89 5,148,500 -0.03(-0.13%)
Dec 10, 2004 21.11 21.31 20.81 20.92 6,597,700 -0.05(-0.22%)
Dec 09, 2004 20.66 21.23 20.35 20.97 15,975,600 -0.43(-1.99%)
Dec 08, 2004 21.79 21.84 21.18 21.39 8,886,400 -0.43(-1.96%)
Dec 07, 2004 22.27 22.57 21.78 21.82 8,221,000 -0.34(-1.53%)
Dec 06, 2004 21.99 22.31 21.80 22.16 7,838,500 -0.12(-0.54%)
Dec 03, 2004 22.63 22.99 22.14 22.28 10,561,400 -0.06(-0.27%)
Dec 02, 2004 22.43 22.95 22.10 22.34 11,526,600 -0.07(-0.33%)
Dec 01, 2004 21.90 22.67 21.77 22.41 13,444,000 +0.73(+3.38%)
Nov 30, 2004 21.47 22.00 21.27 21.68 13,478,700 +0.21(+0.96%)
Nov 29, 2004 21.52 21.73 21.21 21.47 9,146,600 +0.23(+1.07%)
Nov 26, 2004 21.20 21.39 21.15 21.25 3,049,100 +0.08(+0.38%)
Nov 24, 2004 20.81 21.21 20.73 21.17 7,635,200 +0.55(+2.65%)
Nov 23, 2004 20.73 20.85 20.26 20.62 7,885,300 +0.09(+0.42%)
Nov 22, 2004 20.28 20.65 20.04 20.53 7,881,100 +0.13(+0.65%)
Nov 19, 2004 21.11 21.18 20.31 20.40 11,453,400 -0.76(-3.59%)
Nov 18, 2004 20.49 21.17 20.42 21.16 10,754,000 +0.53(+2.55%)
Nov 17, 2004 20.30 21.03 20.20 20.63 17,791,900 +0.67(+3.37%)
Nov 16, 2004 19.67 20.51 19.59 19.96 12,146,900 +0.03(+0.13%)
Nov 15, 2004 19.49 20.19 19.31 19.93 12,820,200 +0.38(+1.94%)
Nov 12, 2004 18.50 19.59 18.45 19.55 16,046,300 +0.92(+4.94%)
Nov 11, 2004 18.31 18.67 18.23 18.63 10,620,200 +0.51(+2.79%)
Nov 10, 2004 18.46 18.57 18.03 18.13 10,212,100 -0.58(-3.12%)
Nov 09, 2004 18.87 18.95 18.55 18.71 11,219,400 -0.24(-1.28%)
Nov 08, 2004 18.71 18.99 18.59 18.95 7,315,300 +0.19(+0.99%)
Nov 05, 2004 18.61 19.15 18.41 18.77 12,142,700 +0.54(+2.95%)
Nov 04, 2004 17.77 18.36 17.65 18.23 9,819,400 +0.54(+3.03%)
Nov 03, 2004 18.37 18.37 17.54 17.69 12,286,000 -0.05(-0.30%)
Nov 02, 2004 17.93 18.07 17.67 17.75 10,865,900 -0.23(-1.26%)
Nov 01, 2004 17.98 18.03 17.30 17.97 10,411,000 -0.06(-0.33%)
Oct 29, 2004 17.77 18.06 17.49 18.03 11,711,600 +0.25(+1.42%)
Oct 28, 2004 17.76 18.28 17.70 17.78 12,775,100 -0.07(-0.41%)
Oct 27, 2004 17.28 17.97 17.21 17.85 16,371,300 +0.51(+2.96%)
Oct 26, 2004 17.57 17.66 17.07 17.34 8,836,400 -0.05(-0.27%)
Oct 25, 2004 17.51 18.00 17.27 17.39 12,308,800 -0.22(-1.25%)
Oct 22, 2004 19.36 19.45 17.55 17.61 34,654,200 -2.71(-13.32%)
Oct 21, 2004 19.20 20.45 19.03 20.31 20,768,600 +1.50(+7.97%)
Oct 20, 2004 18.81 19.27 18.55 18.81 10,563,200 -0.01(-0.07%)
Oct 19, 2004 19.30 19.54 18.80 18.83 9,922,900 +0.04(+0.21%)
Oct 18, 2004 18.71 18.80 18.38 18.79 7,568,700 -0.01(-0.07%)
Oct 15, 2004 18.96 19.20 18.52 18.80 8,748,500 +0.00(+0.00%)
Oct 14, 2004 19.67 19.81 18.67 18.80 10,741,200 -0.93(-4.70%)
Oct 13, 2004 19.49 19.82 19.29 19.73 12,764,500 +0.85(+4.48%)
Oct 12, 2004 18.74 19.03 18.51 18.88 9,130,400 -0.37(-1.91%)
Oct 11, 2004 19.46 19.48 18.83 19.25 7,560,700 +0.41(+2.20%)
Oct 08, 2004 19.40 19.73 18.75 18.83 9,561,400 -0.80(-4.07%)
Oct 07, 2004 19.53 20.19 19.52 19.63 9,132,000 -0.41(-2.03%)
Oct 06, 2004 19.45 20.06 19.19 20.04 10,359,400 +0.49(+2.49%)
Oct 05, 2004 19.62 19.93 19.21 19.55 8,997,800 -0.09(-0.48%)
Oct 04, 2004 19.76 20.31 19.55 19.65 13,168,500 +0.34(+1.76%)
Oct 01, 2004 18.51 19.31 18.47 19.31 9,481,500 +1.11(+6.12%)
Sep 30, 2004 18.26 18.72 18.04 18.19 10,594,100 +0.03(+0.15%)
Sep 29, 2004 17.99 18.50 17.85 18.17 8,795,800 +0.39(+2.21%)
Sep 28, 2004 18.15 18.22 17.51 17.77 9,335,700 -0.25(-1.37%)
Sep 27, 2004 18.26 18.51 17.85 18.02 9,763,500 -0.50(-2.70%)
Sep 24, 2004 19.32 19.49 18.39 18.52 11,951,400 -0.72(-3.74%)
Sep 23, 2004 18.95 19.57 18.69 19.24 11,965,700 +0.42(+2.23%)
Sep 22, 2004 19.39 19.44 18.75 18.82 7,888,000 -0.71(-3.65%)
Sep 21, 2004 19.74 19.91 19.41 19.53 9,974,400 -0.03(-0.17%)
Sep 20, 2004 19.13 20.29 18.83 19.57 16,778,200 +0.33(+1.70%)
Sep 17, 2004 19.31 19.41 19.01 19.24 9,384,000 +0.35(+1.87%)
Sep 16, 2004 18.96 19.39 18.83 18.89 8,482,800 +0.05(+0.28%)
Sep 15, 2004 19.63 19.65 18.79 18.83 15,022,200 -1.08(-5.42%)
Sep 14, 2004 19.85 19.97 19.55 19.91 14,042,400 -0.29(-1.42%)
Sep 13, 2004 19.20 20.56 19.13 20.20 36,418,200 +1.73(+9.39%)
Sep 10, 2004 18.07 18.61 17.81 18.47 11,729,400 +0.31(+1.69%)
Sep 09, 2004 17.47 18.32 17.30 18.16 14,340,300 +1.15(+6.74%)
Sep 08, 2004 16.87 17.52 16.85 17.01 8,789,800 -0.01(-0.04%)
Sep 07, 2004 17.49 17.53 16.83 17.02 8,495,000 -0.30(-1.73%)
Sep 03, 2004 17.95 17.99 17.28 17.32 12,010,100 -1.07(-5.84%)
Sep 02, 2004 18.20 18.48 17.80 18.39 8,809,900 +0.18(+0.99%)
Sep 01, 2004 18.10 18.60 18.02 18.21 7,363,100 +0.12(+0.66%)
Aug 31, 2004 18.41 18.56 17.80 18.09 11,454,100 -0.23(-1.24%)
Aug 30, 2004 18.82 18.97 18.29 18.32 7,089,300 -0.55(-2.93%)
Aug 27, 2004 19.61 19.65 18.83 18.87 9,315,700 -0.61(-3.15%)
Aug 26, 2004 19.77 19.78 19.29 19.49 9,179,700 -0.39(-1.95%)
Aug 25, 2004 19.33 20.07 19.01 19.87 13,069,700 +0.57(+2.93%)
Aug 24, 2004 20.40 20.64 19.13 19.31 17,022,700 -1.43(-6.88%)
Aug 23, 2004 20.27 20.87 20.23 20.73 10,349,700 +0.60(+2.98%)
Aug 20, 2004 20.20 20.42 19.77 20.13 9,688,200 -0.22(-1.08%)
Aug 19, 2004 20.07 20.76 20.03 20.35 11,592,800 +0.06(+0.30%)
Aug 18, 2004 19.31 20.32 19.17 20.29 14,173,000 +0.88(+4.53%)
Aug 17, 2004 19.56 19.77 19.40 19.41 8,309,700 +0.15(+0.80%)
Aug 16, 2004 19.18 19.60 19.13 19.26 7,290,000 +0.13(+0.66%)
Aug 13, 2004 19.27 19.68 18.81 19.13 11,209,000 -0.13(-0.66%)
Aug 12, 2004 19.25 19.60 19.14 19.26 13,444,000 -0.21(-1.10%)
Aug 11, 2004 20.48 20.48 19.15 19.47 28,252,900 -2.45(-11.16%)
Aug 10, 2004 21.86 22.15 21.55 21.92 7,465,400 +0.25(+1.17%)
Aug 09, 2004 21.61 21.89 21.36 21.67 7,299,100 +0.39(+1.82%)
Aug 06, 2004 21.91 22.35 21.20 21.28 12,480,800 -1.48(-6.50%)
Aug 05, 2004 22.96 23.27 22.67 22.76 9,812,800 -0.09(-0.41%)
Aug 04, 2004 22.25 23.00 21.88 22.85 11,823,200 +0.52(+2.33%)
Aug 03, 2004 23.58 23.66 22.27 22.33 9,077,477 -1.09(-4.67%)
Aug 02, 2004 23.03 23.67 22.74 23.43 8,128,200 -0.15(-0.62%)
Jul 30, 2004 23.20 23.83 22.90 23.57 10,442,800 +0.34(+1.46%)
Jul 29, 2004 22.83 23.53 22.77 23.23 10,899,300 +0.67(+2.95%)
Jul 28, 2004 22.38 22.80 21.71 22.57 12,061,700 +0.03(+0.12%)
Jul 27, 2004 22.17 22.83 21.42 22.54 15,425,400 +0.41(+1.87%)
Jul 26, 2004 22.89 23.00 21.55 22.13 16,228,500 -0.66(-2.90%)
Jul 23, 2004 23.67 23.90 22.60 22.79 19,110,300 -1.48(-6.10%)
Jul 22, 2004 23.47 24.29 23.20 24.27 18,007,900 +0.89(+3.79%)
Jul 21, 2004 25.29 25.67 23.25 23.38 16,036,600 -1.46(-5.88%)
Jul 20, 2004 24.67 24.91 24.19 24.84 9,039,800 +0.29(+1.19%)
Jul 19, 2004 24.94 25.17 24.11 24.55 10,716,200 -0.33(-1.34%)
Jul 16, 2004 25.90 26.05 24.80 24.88 10,237,400 -0.84(-3.27%)
Jul 15, 2004 25.16 26.30 25.00 25.72 12,652,000 +0.73(+2.93%)
Jul 14, 2004 25.24 25.60 24.60 24.99 15,071,300 -0.84(-3.25%)
Jul 13, 2004 26.07 26.23 25.61 25.83 6,668,000 +0.01(+0.03%)
Jul 12, 2004 25.87 25.93 25.07 25.82 11,533,300 -0.39(-1.48%)
Jul 09, 2004 26.23 26.77 26.04 26.21 6,394,600 +0.36(+1.39%)
Jul 08, 2004 25.77 26.55 25.72 25.85 10,038,600 -0.45(-1.70%)
Jul 07, 2004 26.49 26.82 26.14 26.29 13,212,200 +0.05(+0.18%)
Jul 06, 2004 27.71 27.96 25.86 26.25 22,233,800 -2.52(-8.76%)
Jul 02, 2004 29.87 29.90 28.65 28.77 10,773,600 -1.11(-3.73%)
Jul 01, 2004 31.07 31.17 29.80 29.88 9,729,000 -1.19(-3.82%)
Jun 30, 2004 31.09 31.37 30.80 31.07 8,566,500 +0.07(+0.24%)
Jun 29, 2004 29.97 31.13 29.88 30.99 9,749,900 +1.03(+3.43%)
Jun 28, 2004 30.69 30.69 29.75 29.97 6,977,200 -0.31(-1.01%)
Jun 25, 2004 30.05 30.58 29.91 30.27 8,007,000 +0.27(+0.91%)
Jun 24, 2004 30.31 30.53 29.67 30.00 8,489,200 -0.37(-1.23%)
Jun 23, 2004 29.99 30.42 29.72 30.37 14,106,700 +0.47(+1.58%)
Jun 22, 2004 28.55 29.95 28.51 29.90 11,833,600 +1.47(+5.16%)
Jun 21, 2004 28.69 29.13 28.37 28.43 6,252,300 +0.03(+0.12%)
Jun 18, 2004 28.13 29.01 28.07 28.40 9,994,200 +0.08(+0.28%)
Jun 17, 2004 29.04 29.04 28.13 28.32 8,015,000 -0.89(-3.06%)
Jun 16, 2004 28.48 29.25 28.45 29.21 7,348,100 +0.65(+2.29%)
Jun 15, 2004 28.37 28.79 28.25 28.56 6,782,400 +0.55(+1.95%)
Jun 14, 2004 28.59 28.65 27.79 28.01 5,051,100 -0.80(-2.78%)
Jun 10, 2004 28.70 28.89 28.37 28.81 4,803,100 +0.35(+1.22%)
Jun 09, 2004 29.02 29.15 28.47 28.47 6,063,500 -0.76(-2.60%)
Jun 08, 2004 28.83 29.32 28.72 29.23 9,351,900 +0.27(+0.92%)
Jun 07, 2004 28.02 29.00 27.96 28.96 9,260,600 +1.20(+4.32%)
Jun 04, 2004 28.13 28.17 27.64 27.76 6,505,800 +0.35(+1.26%)
Jun 03, 2004 27.62 27.97 27.37 27.41 6,259,100 -0.47(-1.70%)
Jun 02, 2004 28.37 28.37 27.48 27.89 6,559,500 -0.39(-1.39%)
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.