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

Halliburton Co (NY: HAL )

33.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Dec 31, 2004 7.782 7.810 7.742 7.746 3,998,506 -0.01(-0.08%)
Dec 30, 2004 7.812 7.819 7.731 7.752 4,397,166 -0.08(-1.01%)
Dec 29, 2004 7.758 7.867 7.717 7.831 5,657,986 +0.08(+0.97%)
Dec 28, 2004 7.721 7.766 7.701 7.756 5,095,455 +0.08(+1.11%)
Dec 27, 2004 7.857 7.865 7.671 7.671 5,810,966 -0.19(-2.36%)
Dec 23, 2004 7.831 7.873 7.780 7.857 5,496,141 +0.04(+0.51%)
Dec 22, 2004 7.869 7.946 7.725 7.817 9,630,658 -0.08(-0.95%)
Dec 21, 2004 7.778 7.906 7.770 7.893 8,493,945 +0.14(+1.81%)
Dec 20, 2004 7.746 7.817 7.717 7.752 7,686,746 +0.01(+0.08%)
Dec 17, 2004 7.800 7.869 7.723 7.746 10,440,136 -0.05(-0.61%)
Dec 16, 2004 7.883 7.930 7.782 7.794 9,980,182 -0.14(-1.74%)
Dec 15, 2004 7.831 7.932 7.739 7.932 10,122,271 +0.12(+1.54%)
Dec 14, 2004 7.752 7.877 7.721 7.812 10,541,447 +0.14(+1.88%)
Dec 13, 2004 7.616 7.744 7.614 7.667 9,079,018 +0.07(+0.96%)
Dec 10, 2004 7.894 7.894 7.583 7.594 9,830,495 -0.18(-2.31%)
Dec 09, 2004 7.600 7.810 7.600 7.774 8,221,670 +0.20(+2.69%)
Dec 08, 2004 7.590 7.691 7.435 7.571 7,784,258 -0.02(-0.26%)
Dec 07, 2004 7.737 7.780 7.579 7.590 10,492,818 -0.13(-1.71%)
Dec 06, 2004 7.748 7.794 7.634 7.723 12,887,565 +0.08(+0.98%)
Dec 03, 2004 7.502 7.744 7.478 7.648 18,762,104 +0.03(+0.34%)
Dec 02, 2004 7.867 7.867 7.577 7.622 17,589,678 -0.24(-3.11%)
Dec 01, 2004 7.977 8.133 7.823 7.867 17,757,348 -0.30(-3.63%)
Nov 30, 2004 8.133 8.230 8.100 8.163 11,102,965 +0.08(+0.95%)
Nov 29, 2004 8.110 8.149 8.001 8.086 10,851,967 +0.02(+0.29%)
Nov 26, 2004 8.045 8.112 8.015 8.062 2,449,708 +0.01(+0.12%)
Nov 24, 2004 8.015 8.060 7.865 8.052 10,283,357 +0.06(+0.79%)
Nov 23, 2004 7.894 8.104 7.863 7.989 12,001,344 +0.10(+1.23%)
Nov 22, 2004 7.883 7.946 7.780 7.893 10,385,681 +0.03(+0.38%)
Nov 19, 2004 7.760 7.958 7.715 7.863 17,384,776 +0.18(+2.31%)
Nov 18, 2004 7.521 7.689 7.511 7.685 16,028,977 +0.21(+2.85%)
Nov 17, 2004 7.385 7.498 7.369 7.472 10,686,829 +0.09(+1.18%)
Nov 16, 2004 7.338 7.423 7.320 7.385 9,401,188 +0.08(+1.08%)
Nov 15, 2004 7.502 7.502 7.207 7.306 11,158,687 -0.20(-2.61%)
Nov 12, 2004 7.354 7.535 7.326 7.502 9,222,880 +0.14(+1.93%)
Nov 11, 2004 7.383 7.419 7.344 7.359 10,531,823 -0.01(-0.08%)
Nov 10, 2004 7.186 7.373 7.144 7.365 17,417,196 +0.18(+2.53%)
Nov 09, 2004 7.190 7.300 7.140 7.184 9,302,156 -0.00(-0.05%)
Nov 08, 2004 7.290 7.290 7.132 7.188 10,128,350 -0.10(-1.41%)
Nov 05, 2004 7.373 7.403 7.273 7.290 12,114,813 +0.01(+0.08%)
Nov 04, 2004 7.344 7.403 7.275 7.284 13,836,599 -0.04(-0.49%)
Nov 03, 2004 7.344 7.531 7.158 7.320 18,831,250 +0.30(+4.33%)
Nov 02, 2004 7.233 7.259 6.998 7.016 13,856,862 -0.24(-3.27%)
Nov 01, 2004 7.330 7.375 7.209 7.253 13,208,469 -0.06(-0.81%)
Oct 29, 2004 7.154 7.320 7.057 7.312 16,121,170 +0.16(+2.18%)
Oct 28, 2004 7.190 7.363 7.105 7.156 22,278,368 -0.09(-1.28%)
Oct 27, 2004 7.077 7.496 7.077 7.249 40,091,184 +0.20(+2.77%)
Oct 26, 2004 6.929 7.057 6.909 7.053 17,036,518 +0.27(+4.02%)
Oct 25, 2004 6.797 6.813 6.657 6.781 9,097,000 -0.02(-0.26%)
Oct 22, 2004 6.862 6.917 6.791 6.799 8,335,139 -0.06(-0.89%)
Oct 21, 2004 6.848 6.949 6.815 6.860 11,265,570 +0.03(+0.38%)
Oct 20, 2004 6.649 6.842 6.621 6.834 9,994,366 +0.21(+3.22%)
Oct 19, 2004 6.639 6.718 6.596 6.621 8,641,859 -0.03(-0.50%)
Oct 18, 2004 6.773 6.803 6.635 6.655 8,612,226 -0.12(-1.75%)
Oct 15, 2004 6.846 6.852 6.732 6.773 7,144,224 -0.03(-0.38%)
Oct 14, 2004 6.718 6.864 6.710 6.799 10,628,322 +0.13(+1.95%)
Oct 13, 2004 6.751 6.751 6.530 6.669 14,102,795 -0.06(-0.94%)
Oct 12, 2004 6.783 6.823 6.700 6.732 8,824,220 -0.06(-0.84%)
Oct 11, 2004 6.998 7.016 6.773 6.789 11,182,748 -0.19(-2.77%)
Oct 08, 2004 6.919 7.052 6.919 6.982 14,591,622 +0.06(+0.91%)
Oct 07, 2004 6.969 7.109 6.862 6.919 16,226,281 +0.05(+0.75%)
Oct 06, 2004 6.728 6.874 6.726 6.868 9,932,059 +0.16(+2.41%)
Oct 05, 2004 6.722 6.755 6.665 6.706 11,187,307 +0.02(+0.30%)
Oct 04, 2004 6.787 6.828 6.661 6.686 9,405,240 -0.10(-1.54%)
Oct 01, 2004 6.651 6.846 6.613 6.791 10,014,122 +0.14(+2.11%)
Sep 30, 2004 6.570 6.692 6.564 6.651 7,992,200 +0.10(+1.48%)
Sep 29, 2004 6.619 6.690 6.524 6.554 8,924,771 -0.10(-1.57%)
Sep 28, 2004 6.613 6.702 6.536 6.659 11,235,683 +0.10(+1.54%)
Sep 27, 2004 6.629 6.708 6.556 6.558 12,280,963 -0.07(-1.07%)
Sep 24, 2004 6.357 6.655 6.353 6.629 21,780,930 +0.26(+4.16%)
Sep 23, 2004 6.412 6.412 6.282 6.365 13,848,757 +0.04(+0.56%)
Sep 22, 2004 6.327 6.404 6.274 6.329 10,708,358 -0.04(-0.65%)
Sep 21, 2004 6.230 6.384 6.199 6.370 14,117,992 +0.13(+2.15%)
Sep 20, 2004 6.222 6.284 6.207 6.236 11,321,038 +0.01(+0.22%)
Sep 17, 2004 6.159 6.232 6.128 6.222 7,588,981 +0.09(+1.42%)
Sep 16, 2004 6.104 6.167 6.076 6.136 6,211,399 +0.03(+0.55%)
Sep 15, 2004 6.033 6.187 6.023 6.102 11,660,684 +0.04(+0.59%)
Sep 14, 2004 6.045 6.104 6.013 6.066 4,941,968 -0.01(-0.10%)
Sep 13, 2004 6.017 6.098 5.993 6.072 7,408,140 +0.09(+1.48%)
Sep 10, 2004 5.991 6.013 5.936 5.984 7,636,850 -0.01(-0.20%)
Sep 09, 2004 5.905 6.013 5.899 5.995 7,192,093 +0.09(+1.54%)
Sep 08, 2004 5.800 5.930 5.792 5.905 10,115,686 +0.09(+1.49%)
Sep 07, 2004 5.930 5.930 5.778 5.818 13,741,367 -0.13(-2.16%)
Sep 03, 2004 5.847 6.007 5.835 5.946 6,479,621 +0.08(+1.41%)
Sep 02, 2004 5.909 5.918 5.808 5.863 6,165,303 -0.04(-0.60%)
Sep 01, 2004 5.770 5.903 5.737 5.899 8,782,175 +0.14(+2.43%)
Aug 31, 2004 5.666 5.778 5.664 5.758 6,435,297 +0.03(+0.55%)
Aug 30, 2004 5.715 5.745 5.685 5.727 7,196,906 +0.01(+0.21%)
Aug 27, 2004 5.681 5.739 5.654 5.715 5,060,502 +0.03(+0.56%)
Aug 26, 2004 5.591 5.713 5.585 5.683 5,928,487 +0.08(+1.37%)
Aug 25, 2004 5.587 5.616 5.526 5.606 7,192,853 +0.04(+0.71%)
Aug 24, 2004 5.616 5.636 5.502 5.567 6,457,586 -0.04(-0.63%)
Aug 23, 2004 5.715 5.715 5.603 5.603 5,863,142 -0.07(-1.29%)
Aug 20, 2004 5.606 5.762 5.605 5.676 10,689,362 +0.11(+1.95%)
Aug 19, 2004 5.597 5.676 5.551 5.567 9,219,840 +0.00(+0.00%)
Aug 18, 2004 5.478 5.606 5.441 5.567 17,354,384 +0.18(+3.30%)
Aug 17, 2004 5.488 5.498 5.222 5.389 37,408,712 -0.10(-1.76%)
Aug 16, 2004 5.543 5.557 5.458 5.486 13,553,181 -0.06(-1.03%)
Aug 13, 2004 5.585 5.618 5.543 5.543 9,205,657 -0.04(-0.74%)
Aug 12, 2004 5.715 5.757 5.571 5.585 13,058,021 -0.16(-2.75%)
Aug 11, 2004 5.824 5.869 5.709 5.743 12,320,728 -0.15(-2.48%)
Aug 10, 2004 5.905 5.936 5.835 5.889 4,987,305 -0.01(-0.23%)
Aug 09, 2004 5.837 5.964 5.833 5.903 5,807,674 +0.05(+0.78%)
Aug 06, 2004 5.926 5.950 5.816 5.857 10,556,137 -0.09(-1.46%)
Aug 05, 2004 6.041 6.080 5.926 5.944 7,706,502 -0.10(-1.70%)
Aug 04, 2004 6.175 6.197 6.029 6.047 6,647,798 -0.15(-2.39%)
Aug 03, 2004 6.157 6.288 6.157 6.195 7,366,349 +0.02(+0.26%)
Aug 02, 2004 6.224 6.248 6.122 6.179 4,808,744 -0.09(-1.42%)
Jul 30, 2004 6.234 6.297 6.218 6.268 5,437,887 +0.05(+0.86%)
Jul 29, 2004 6.183 6.264 6.104 6.215 5,644,309 +0.06(+0.90%)
Jul 28, 2004 6.134 6.218 6.126 6.159 7,415,485 +0.06(+1.00%)
Jul 27, 2004 5.946 6.179 5.928 6.098 7,348,619 +0.15(+2.59%)
Jul 26, 2004 6.041 6.090 5.883 5.944 5,895,055 -0.09(-1.44%)
Jul 23, 2004 6.090 6.136 6.029 6.031 7,276,435 -0.10(-1.58%)
Jul 22, 2004 6.102 6.161 6.066 6.128 7,410,926 +0.02(+0.29%)
Jul 21, 2004 6.234 6.317 6.106 6.110 8,042,349 -0.09(-1.53%)
Jul 20, 2004 6.126 6.205 6.084 6.205 5,984,462 +0.03(+0.54%)
Jul 19, 2004 6.252 6.258 6.143 6.171 9,656,746 -0.05(-0.76%)
Jul 16, 2004 6.209 6.286 6.163 6.218 10,934,789 +0.09(+1.45%)
Jul 15, 2004 6.009 6.193 5.972 6.130 11,450,970 +0.11(+1.77%)
Jul 14, 2004 5.843 6.057 5.837 6.023 12,642,898 +0.17(+2.94%)
Jul 13, 2004 5.729 5.899 5.729 5.851 6,333,226 +0.01(+0.20%)
Jul 12, 2004 5.889 5.907 5.808 5.839 5,066,834 -0.05(-0.84%)
Jul 09, 2004 5.922 5.952 5.845 5.889 8,833,338 -0.05(-0.80%)
Jul 08, 2004 5.982 6.009 5.891 5.936 7,294,418 -0.05(-0.76%)
Jul 07, 2004 5.912 5.982 5.851 5.982 5,799,062 +0.07(+1.20%)
Jul 06, 2004 5.966 6.009 5.867 5.910 4,952,352 -0.06(-0.93%)
Jul 02, 2004 5.958 6.015 5.903 5.966 4,643,099 -0.01(-0.17%)
Jul 01, 2004 5.940 5.991 5.903 5.976 7,320,505 +0.00(+0.03%)
Jun 30, 2004 5.891 5.982 5.863 5.974 9,292,785 +0.08(+1.27%)
Jun 29, 2004 5.873 6.019 5.873 5.899 13,005,593 -0.12(-2.00%)
Jun 28, 2004 6.102 6.116 5.960 6.019 8,864,491 -0.11(-1.80%)
Jun 25, 2004 6.025 6.187 6.021 6.130 10,697,720 +0.11(+1.77%)
Jun 24, 2004 6.047 6.070 5.987 6.023 7,018,851 -0.02(-0.36%)
Jun 23, 2004 5.932 6.059 5.922 6.045 7,992,706 +0.11(+1.90%)
Jun 22, 2004 5.873 5.932 5.863 5.932 6,124,272 +0.05(+0.81%)
Jun 21, 2004 5.914 5.946 5.847 5.885 6,956,038 -0.04(-0.73%)
Jun 18, 2004 5.982 5.999 5.843 5.928 10,941,627 -0.03(-0.56%)
Jun 17, 2004 5.972 5.991 5.903 5.962 9,200,845 -0.03(-0.49%)
Jun 16, 2004 5.859 6.011 5.847 5.991 13,294,330 +0.19(+3.30%)
Jun 15, 2004 5.784 5.859 5.764 5.800 7,569,731 +0.05(+0.86%)
Jun 14, 2004 5.705 5.774 5.695 5.751 7,514,517 -0.01(-0.21%)
Jun 10, 2004 5.764 5.865 5.725 5.762 12,648,724 +0.05(+0.83%)
Jun 09, 2004 5.778 5.778 5.689 5.715 8,756,088 -0.06(-1.09%)
Jun 08, 2004 5.833 5.885 5.715 5.778 9,080,031 -0.03(-0.44%)
Jun 07, 2004 5.701 5.841 5.683 5.804 12,423,306 +0.11(+1.91%)
Jun 04, 2004 5.685 5.725 5.616 5.695 5,007,567 +0.06(+0.98%)
Jun 03, 2004 5.689 5.780 5.626 5.640 5,825,656 -0.05(-0.87%)
Jun 02, 2004 5.784 5.794 5.630 5.689 6,953,505 -0.08(-1.30%)
Jun 01, 2004 5.794 5.847 5.699 5.764 7,989,667 +0.03(+0.55%)
May 28, 2004 5.666 5.774 5.646 5.733 11,402,594 +0.09(+1.54%)
May 27, 2004 5.833 5.833 5.622 5.646 11,385,118 -0.16(-2.72%)
May 26, 2004 5.853 5.891 5.764 5.804 10,218,264 -0.04(-0.74%)
May 25, 2004 5.735 5.853 5.725 5.847 6,781,529 +0.12(+2.14%)
May 24, 2004 5.626 5.782 5.604 5.725 10,137,975 +0.11(+1.90%)
May 21, 2004 5.597 5.636 5.577 5.618 7,137,638 +0.02(+0.42%)
May 20, 2004 5.695 5.703 5.567 5.595 7,040,126 -0.05(-0.94%)
May 19, 2004 5.705 5.745 5.628 5.648 6,654,383 -0.05(-0.93%)
May 18, 2004 5.707 5.719 5.616 5.701 8,909,068 -0.01(-0.14%)
May 17, 2004 5.725 5.798 5.685 5.709 5,116,477 -0.05(-0.79%)
May 14, 2004 5.764 5.841 5.701 5.755 6,015,868 -0.04(-0.65%)
May 13, 2004 5.719 5.814 5.703 5.792 5,635,951 +0.08(+1.31%)
May 12, 2004 5.695 5.820 5.670 5.717 10,165,582 +0.01(+0.21%)
May 11, 2004 5.723 5.727 5.658 5.705 14,607,072 +0.19(+3.44%)
May 10, 2004 5.597 5.597 5.399 5.516 11,013,305 -0.06(-0.99%)
May 07, 2004 5.735 5.790 5.571 5.571 6,691,362 -0.20(-3.49%)
May 06, 2004 5.863 5.912 5.733 5.772 8,424,800 -0.10(-1.68%)
May 05, 2004 5.824 5.895 5.717 5.871 17,725,436 -0.06(-1.03%)
May 04, 2004 6.013 6.062 5.885 5.932 8,668,453 -0.08(-1.41%)
May 03, 2004 5.863 6.041 5.843 6.017 10,244,098 +0.13(+2.28%)
Apr 30, 2004 5.982 6.027 5.814 5.883 9,586,334 -0.09(-1.52%)
Apr 29, 2004 6.122 6.159 5.905 5.974 8,923,505 -0.15(-2.42%)
Apr 28, 2004 6.120 6.234 6.094 6.122 10,839,049 -0.13(-2.08%)
Apr 27, 2004 6.179 6.386 6.169 6.252 11,399,808 +0.15(+2.49%)
Apr 26, 2004 6.169 6.209 6.100 6.100 7,579,103 +0.01(+0.16%)
Apr 23, 2004 6.078 6.120 6.001 6.090 7,919,256 +0.01(+0.19%)
Apr 22, 2004 5.893 6.108 5.867 6.078 7,873,159 +0.19(+3.18%)
Apr 21, 2004 5.912 5.912 5.784 5.891 7,927,867 -0.02(-0.33%)
Apr 20, 2004 6.051 6.088 5.910 5.910 6,761,267 -0.11(-1.84%)
Apr 19, 2004 6.061 6.138 6.005 6.021 8,005,117 -0.04(-0.59%)
Apr 16, 2004 5.962 6.090 5.926 6.057 8,700,366 +0.12(+2.03%)
Apr 15, 2004 5.893 5.976 5.867 5.936 7,173,097 +0.05(+0.91%)
Apr 14, 2004 5.853 5.905 5.816 5.883 6,676,672 +0.01(+0.13%)
Apr 13, 2004 6.011 6.047 5.865 5.875 7,336,969 -0.15(-2.43%)
Apr 12, 2004 5.922 6.126 5.909 6.021 10,161,530 +0.13(+2.18%)
Apr 08, 2004 5.903 5.950 5.863 5.893 6,169,608 +0.03(+0.54%)
Apr 07, 2004 5.794 5.909 5.737 5.861 10,122,018 +0.06(+0.95%)
Apr 06, 2004 5.800 5.867 5.784 5.806 7,630,265 +0.01(+0.10%)
Apr 05, 2004 5.912 5.932 5.762 5.800 12,274,631 -0.13(-2.13%)
Apr 02, 2004 5.930 5.960 5.859 5.926 11,255,692 -0.00(-0.07%)
Apr 01, 2004 5.999 6.035 5.865 5.930 13,648,413 -0.07(-1.15%)
Mar 31, 2004 5.926 6.013 5.847 5.999 16,127,502 +0.07(+1.23%)
Mar 30, 2004 5.743 5.958 5.725 5.926 11,106,258 +0.16(+2.84%)
Mar 29, 2004 5.735 5.824 5.703 5.762 10,956,571 +0.05(+0.79%)
Mar 26, 2004 5.606 5.784 5.606 5.717 11,607,496 +0.14(+2.44%)
Mar 25, 2004 5.599 5.626 5.549 5.581 13,660,571 +0.00(+0.07%)
Mar 24, 2004 5.652 5.717 5.549 5.577 10,023,240 -0.12(-2.05%)
Mar 23, 2004 5.768 5.794 5.599 5.693 10,009,816 -0.05(-0.86%)
Mar 22, 2004 5.810 5.818 5.725 5.743 7,888,862 -0.08(-1.32%)
Mar 19, 2004 5.958 5.982 5.790 5.820 11,270,382 -0.17(-2.77%)
Mar 18, 2004 5.922 6.041 5.889 5.986 8,483,307 +0.02(+0.40%)
Mar 17, 2004 5.796 6.001 5.776 5.962 14,087,345 +0.26(+4.64%)
Mar 16, 2004 5.760 5.766 5.676 5.697 8,477,228 -0.06(-1.10%)
Mar 15, 2004 5.766 5.820 5.747 5.760 12,806,769 -0.00(-0.07%)
Mar 12, 2004 5.697 5.847 5.685 5.764 25,280,224 +0.19(+3.40%)
Mar 11, 2004 5.591 5.794 5.451 5.575 45,662,552 -0.34(-5.77%)
Mar 10, 2004 6.027 6.104 5.875 5.916 15,298,269 -0.14(-2.38%)
Mar 09, 2004 5.922 6.120 5.912 6.061 26,452,650 -0.18(-2.88%)
Mar 08, 2004 6.270 6.315 6.220 6.240 7,928,627 +0.02(+0.32%)
Mar 05, 2004 6.232 6.313 6.195 6.220 9,769,961 -0.01(-0.19%)
Mar 04, 2004 6.228 6.266 6.209 6.232 7,624,186 +0.01(+0.22%)
Mar 03, 2004 6.299 6.299 6.205 6.218 9,996,645 -0.08(-1.25%)
Mar 02, 2004 6.422 6.455 6.293 6.297 11,212,635 -0.12(-1.88%)
Mar 01, 2004 6.317 6.434 6.317 6.418 9,516,683 +0.11(+1.72%)
Feb 27, 2004 6.264 6.341 6.250 6.309 7,872,652 +0.05(+0.72%)
Feb 26, 2004 6.145 6.278 6.114 6.264 7,429,415 +0.12(+1.89%)
Feb 25, 2004 6.120 6.213 6.100 6.147 8,890,072 +0.02(+0.32%)
Feb 24, 2004 6.114 6.134 5.972 6.128 11,556,840 +0.00(+0.06%)
Feb 23, 2004 6.120 6.145 6.072 6.124 4,898,911 +0.02(+0.36%)
Feb 20, 2004 6.205 6.205 6.053 6.102 9,164,626 -0.05(-0.87%)
Feb 19, 2004 6.130 6.230 6.086 6.155 11,695,890 +0.05(+0.74%)
Feb 18, 2004 6.268 6.292 6.106 6.110 6,997,576 -0.17(-2.64%)
Feb 17, 2004 6.242 6.292 6.183 6.276 6,494,818 +0.03(+0.47%)
Feb 13, 2004 6.218 6.270 6.183 6.246 10,626,042 +0.00(+0.03%)
Feb 12, 2004 6.100 6.256 6.100 6.244 11,979,815 +0.12(+1.90%)
Feb 11, 2004 6.053 6.161 6.053 6.128 15,469,485 +0.13(+2.24%)
Feb 10, 2004 5.926 6.074 5.924 5.993 11,088,022 +0.07(+1.10%)
Feb 09, 2004 5.873 5.954 5.855 5.928 8,280,431 +0.08(+1.28%)
Feb 06, 2004 5.764 5.853 5.749 5.853 5,433,328 +0.05(+0.85%)
Feb 05, 2004 5.944 5.962 5.729 5.804 12,150,018 -0.14(-2.33%)
Feb 04, 2004 5.958 5.999 5.928 5.942 9,430,062 -0.02(-0.33%)
Feb 03, 2004 5.991 6.053 5.903 5.962 10,843,608 -0.06(-0.95%)
Feb 02, 2004 6.019 6.041 5.871 6.019 11,070,039 +0.07(+1.13%)
Jan 30, 2004 6.017 6.057 5.910 5.952 9,258,086 -0.02(-0.26%)
Jan 29, 2004 5.952 5.972 5.680 5.968 21,645,680 +0.16(+2.79%)
Jan 28, 2004 5.739 5.857 5.689 5.806 13,876,364 +0.06(+1.00%)
Jan 27, 2004 5.757 5.822 5.672 5.749 8,592,470 -0.03(-0.55%)
Jan 26, 2004 5.709 5.784 5.640 5.780 14,195,495 +0.07(+1.24%)
Jan 23, 2004 5.587 5.749 5.528 5.709 20,599,386 +0.14(+2.44%)
Jan 22, 2004 5.626 5.660 5.508 5.573 7,042,406 -0.05(-0.91%)
Jan 21, 2004 5.597 5.652 5.559 5.624 9,804,660 +0.02(+0.32%)
Jan 20, 2004 5.486 5.644 5.486 5.606 11,434,000 +0.18(+3.31%)
Jan 16, 2004 5.326 5.431 5.293 5.427 9,363,956 +0.13(+2.38%)
Jan 15, 2004 5.417 5.474 5.300 5.300 8,132,263 -0.11(-1.97%)
Jan 14, 2004 5.512 5.517 5.370 5.407 8,303,732 -0.12(-2.11%)
Jan 13, 2004 5.563 5.597 5.498 5.524 10,187,617 -0.01(-0.25%)
Jan 12, 2004 5.528 5.563 5.480 5.537 8,934,902 +0.01(+0.18%)
Jan 09, 2004 5.312 5.597 5.287 5.528 25,303,526 +0.20(+3.78%)
Jan 08, 2004 5.227 5.328 5.212 5.326 8,068,690 +0.09(+1.70%)
Jan 07, 2004 5.231 5.255 5.206 5.237 9,134,739 -0.06(-1.19%)
Jan 06, 2004 5.196 5.308 5.188 5.300 13,746,432 +0.14(+2.79%)
Jan 05, 2004 5.129 5.180 5.093 5.156 13,146,162 +0.02(+0.35%)
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.