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

Brown-Forman (NY: BF-B )

46.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 28, 2004 8.626 8.645 8.570 8.608 660,369 -0.02(-0.19%)
May 27, 2004 8.590 8.635 8.567 8.624 847,930 +0.05(+0.56%)
May 26, 2004 8.518 8.593 8.502 8.576 584,452 -0.01(-0.17%)
May 25, 2004 8.473 8.599 8.425 8.590 459,969 +0.13(+1.55%)
May 24, 2004 8.491 8.491 8.432 8.459 520,257 -0.00(-0.02%)
May 21, 2004 8.402 8.466 8.353 8.461 1,011,487 +0.09(+1.13%)
May 20, 2004 8.276 8.366 8.253 8.366 611,246 +0.04(+0.54%)
May 19, 2004 8.312 8.341 8.276 8.321 888,679 +0.00(+0.02%)
May 18, 2004 8.312 8.339 8.237 8.319 570,496 +0.03(+0.30%)
May 17, 2004 8.258 8.339 8.230 8.294 627,992 +0.02(+0.22%)
May 14, 2004 8.249 8.309 8.196 8.276 456,062 +0.01(+0.11%)
May 13, 2004 8.258 8.285 8.203 8.267 583,893 +0.02(+0.26%)
May 12, 2004 8.241 8.262 8.156 8.246 818,902 -0.03(-0.35%)
May 11, 2004 8.312 8.319 8.207 8.275 691,071 -0.07(-0.79%)
May 10, 2004 8.366 8.438 8.327 8.341 735,728 -0.05(-0.60%)
May 07, 2004 8.456 8.515 8.389 8.391 453,829 -0.08(-0.99%)
May 06, 2004 8.456 8.482 8.375 8.475 419,220 +0.02(+0.23%)
May 05, 2004 8.420 8.456 8.366 8.456 673,766 +0.01(+0.06%)
May 04, 2004 8.491 8.491 8.386 8.450 645,297 -0.06(-0.69%)
May 03, 2004 8.377 8.509 8.373 8.509 696,095 +0.11(+1.37%)
Apr 30, 2004 8.438 8.479 8.359 8.395 556,541 -0.02(-0.26%)
Apr 29, 2004 8.438 8.482 8.382 8.416 587,801 +0.01(+0.09%)
Apr 28, 2004 8.626 8.626 8.375 8.409 843,464 -0.23(-2.61%)
Apr 27, 2004 8.635 8.694 8.568 8.635 468,343 +0.03(+0.31%)
Apr 26, 2004 8.656 8.656 8.558 8.608 387,960 -0.05(-0.56%)
Apr 23, 2004 8.679 8.679 8.584 8.656 512,442 -0.06(-0.68%)
Apr 22, 2004 8.570 8.739 8.516 8.715 774,245 +0.15(+1.69%)
Apr 21, 2004 8.504 8.576 8.459 8.570 765,872 +0.03(+0.36%)
Apr 20, 2004 8.613 8.624 8.536 8.540 488,438 -0.08(-0.96%)
Apr 19, 2004 8.635 8.649 8.574 8.622 625,760 -0.01(-0.15%)
Apr 16, 2004 8.688 8.688 8.617 8.635 917,707 +0.09(+1.07%)
Apr 15, 2004 8.590 8.590 8.491 8.543 494,021 -0.05(-0.54%)
Apr 14, 2004 8.617 8.647 8.533 8.590 458,295 -0.04(-0.52%)
Apr 13, 2004 8.724 8.728 8.608 8.635 576,078 -0.07(-0.82%)
Apr 12, 2004 8.724 8.742 8.687 8.706 293,621 +0.01(+0.10%)
Apr 08, 2004 8.748 8.782 8.679 8.697 585,568 -0.04(-0.47%)
Apr 07, 2004 8.733 8.801 8.715 8.739 901,518 -0.00(-0.04%)
Apr 06, 2004 8.654 8.758 8.608 8.742 860,768 +0.07(+0.81%)
Apr 05, 2004 8.688 8.697 8.599 8.672 602,315 +0.01(+0.08%)
Apr 02, 2004 8.706 8.816 8.588 8.665 1,249,287 -0.02(-0.19%)
Apr 01, 2004 8.563 8.703 8.554 8.681 1,068,425 +0.14(+1.68%)
Mar 31, 2004 8.554 8.572 8.447 8.538 872,491 -0.03(-0.40%)
Mar 30, 2004 8.500 8.583 8.456 8.572 646,414 +0.10(+1.16%)
Mar 29, 2004 8.276 8.473 8.246 8.473 1,004,230 +0.19(+2.34%)
Mar 26, 2004 8.298 8.341 8.226 8.280 496,253 -0.04(-0.43%)
Mar 25, 2004 8.364 8.366 8.239 8.316 507,976 -0.01(-0.15%)
Mar 24, 2004 8.276 8.432 8.260 8.328 1,106,942 +0.03(+0.37%)
Mar 23, 2004 8.303 8.346 8.241 8.298 692,187 -0.01(-0.17%)
Mar 22, 2004 8.366 8.366 8.264 8.312 700,002 -0.05(-0.58%)
Mar 19, 2004 8.393 8.464 8.361 8.361 679,907 -0.08(-0.91%)
Mar 18, 2004 8.464 8.502 8.377 8.438 539,236 -0.05(-0.59%)
Mar 17, 2004 8.420 8.504 8.402 8.488 327,114 +0.09(+1.09%)
Mar 16, 2004 8.321 8.438 8.303 8.396 1,073,449 +0.09(+1.12%)
Mar 15, 2004 8.438 8.438 8.230 8.303 1,344,184 -0.14(-1.70%)
Mar 12, 2004 8.491 8.491 8.287 8.447 848,488 -0.05(-0.63%)
Mar 11, 2004 8.554 8.626 8.481 8.500 880,864 -0.09(-1.00%)
Mar 10, 2004 8.635 8.735 8.586 8.586 865,234 -0.05(-0.56%)
Mar 09, 2004 8.656 8.697 8.608 8.635 639,157 -0.02(-0.25%)
Mar 08, 2004 8.733 8.740 8.640 8.656 593,941 -0.07(-0.78%)
Mar 05, 2004 8.715 8.778 8.692 8.724 852,395 +0.01(+0.10%)
Mar 04, 2004 8.751 8.778 8.715 8.715 702,235 -0.06(-0.69%)
Mar 03, 2004 8.823 8.823 8.726 8.776 886,446 -0.08(-0.93%)
Mar 02, 2004 8.936 8.937 8.814 8.859 799,923 -0.09(-1.00%)
Mar 01, 2004 8.778 8.957 8.778 8.948 913,241 +0.20(+2.23%)
Feb 27, 2004 8.717 8.821 8.697 8.753 750,800 +0.06(+0.74%)
Feb 26, 2004 8.724 8.758 8.662 8.688 972,412 -0.03(-0.39%)
Feb 25, 2004 8.771 8.771 8.667 8.722 754,149 -0.05(-0.53%)
Feb 24, 2004 8.748 8.796 8.694 8.769 1,022,651 +0.02(+0.27%)
Feb 23, 2004 8.653 8.796 8.615 8.746 742,985 +0.11(+1.29%)
Feb 20, 2004 8.670 8.712 8.631 8.635 702,235 +0.01(+0.17%)
Feb 19, 2004 8.572 8.688 8.572 8.620 726,238 +0.00(+0.04%)
Feb 18, 2004 8.545 8.658 8.527 8.617 1,149,924 +0.07(+0.84%)
Feb 17, 2004 8.447 8.552 8.447 8.545 826,717 +0.14(+1.64%)
Feb 13, 2004 8.430 8.456 8.337 8.407 473,925 -0.02(-0.26%)
Feb 12, 2004 8.491 8.509 8.429 8.429 440,990 -0.08(-0.91%)
Feb 11, 2004 8.430 8.509 8.366 8.506 748,567 +0.04(+0.47%)
Feb 10, 2004 8.450 8.498 8.423 8.466 615,712 +0.02(+0.19%)
Feb 09, 2004 8.559 8.563 8.438 8.450 542,585 -0.13(-1.48%)
Feb 06, 2004 8.481 8.584 8.472 8.577 885,330 +0.10(+1.23%)
Feb 05, 2004 8.382 8.527 8.344 8.473 839,556 +0.10(+1.20%)
Feb 04, 2004 8.393 8.429 8.346 8.373 854,628 -0.01(-0.13%)
Feb 03, 2004 8.411 8.456 8.373 8.384 1,055,028 -0.03(-0.40%)
Feb 02, 2004 8.373 8.464 8.362 8.418 905,984 +0.05(+0.60%)
Jan 30, 2004 8.527 8.527 8.348 8.368 961,806 -0.18(-2.08%)
Jan 29, 2004 8.482 8.545 8.448 8.545 768,105 +0.09(+1.04%)
Jan 28, 2004 8.554 8.568 8.425 8.457 751,916 -0.07(-0.82%)
Jan 27, 2004 8.567 8.581 8.518 8.527 636,366 -0.04(-0.44%)
Jan 26, 2004 8.550 8.581 8.482 8.565 528,072 +0.03(+0.34%)
Jan 23, 2004 8.473 8.577 8.456 8.536 801,598 +0.08(+0.97%)
Jan 22, 2004 8.456 8.486 8.393 8.454 757,499 +0.02(+0.23%)
Jan 21, 2004 8.445 8.472 8.402 8.434 842,347 +4.21(+99.81%)
Jan 20, 2004 4.208 4.228 4.203 4.221 1,038,281 +0.01(+0.28%)
Jan 16, 2004 4.219 4.230 4.196 4.209 772,570 -0.00(-0.01%)
Jan 15, 2004 4.213 4.217 4.187 4.210 1,200,164 -0.00(-0.07%)
Jan 14, 2004 4.191 4.221 4.184 4.213 1,074,007 +0.02(+0.53%)
Jan 13, 2004 4.196 4.212 4.167 4.191 1,309,574 -0.00(-0.11%)
Jan 12, 2004 4.166 4.208 4.165 4.195 1,722,654 +0.02(+0.43%)
Jan 09, 2004 4.183 4.190 4.156 4.177 1,020,418 +0.01(+0.18%)
Jan 08, 2004 4.177 4.190 4.139 4.170 1,234,773 -0.01(-0.21%)
Jan 07, 2004 4.172 4.187 4.159 4.178 850,721 +0.00(+0.02%)
Jan 06, 2004 4.196 4.197 4.162 4.178 914,357 -0.02(-0.45%)
Jan 05, 2004 4.174 4.207 4.170 4.196 1,446,895 +0.03(+0.64%)
Jan 02, 2004 4.187 4.199 4.153 4.170 966,830 -0.02(-0.37%)
Dec 31, 2003 4.187 4.187 4.151 4.185 1,063,959 +0.00(+0.10%)
Dec 30, 2003 4.183 4.192 4.168 4.181 807,180 -0.00(-0.04%)
Dec 29, 2003 4.177 4.194 4.136 4.183 1,278,314 +0.01(+0.14%)
Dec 26, 2003 4.170 4.183 4.166 4.177 301,436 +0.01(+0.34%)
Dec 24, 2003 4.170 4.170 4.133 4.163 586,126 -0.00(-0.11%)
Dec 23, 2003 4.175 4.181 4.134 4.167 905,426 +0.00(+0.05%)
Dec 22, 2003 4.136 4.165 4.136 4.165 955,665 +0.02(+0.59%)
Dec 19, 2003 4.174 4.187 4.104 4.140 1,761,729 -0.02(-0.48%)
Dec 18, 2003 4.158 4.177 4.129 4.161 1,320,738 +0.01(+0.15%)
Dec 17, 2003 4.186 4.190 4.133 4.154 1,233,657 -0.04(-0.88%)
Dec 16, 2003 4.219 4.219 4.184 4.191 1,110,849 -0.03(-0.67%)
Dec 15, 2003 4.225 4.251 4.203 4.219 1,143,226 +0.03(+0.77%)
Dec 12, 2003 4.152 4.182 4.141 4.187 3,061,256 +0.04(+1.04%)
Dec 11, 2003 4.123 4.154 4.123 4.144 1,154,390 +0.03(+0.72%)
Dec 10, 2003 4.123 4.151 4.105 4.114 1,221,376 -0.02(-0.56%)
Dec 09, 2003 4.140 4.152 4.127 4.138 856,303 +0.01(+0.15%)
Dec 08, 2003 4.139 4.143 4.125 4.131 1,440,197 +0.00(+0.12%)
Dec 05, 2003 4.121 4.138 4.121 4.127 863,001 -0.01(-0.25%)
Dec 04, 2003 4.147 4.151 4.123 4.137 1,188,999 -0.02(-0.45%)
Dec 03, 2003 4.137 4.172 4.137 4.156 714,516 +0.01(+0.13%)
Dec 02, 2003 4.143 4.153 4.132 4.150 1,969,385 +0.00(+0.02%)
Dec 01, 2003 4.110 4.145 4.110 4.149 1,037,165 +0.04(+0.99%)
Nov 28, 2003 4.075 4.131 4.071 4.109 730,146 +0.04(+0.88%)
Nov 26, 2003 4.120 4.120 4.032 4.073 1,722,654 -0.09(-2.13%)
Nov 25, 2003 3.968 4.191 3.962 4.161 2,674,970 +0.17(+4.38%)
Nov 24, 2003 3.873 3.990 3.874 3.987 802,714 +0.11(+2.94%)
Nov 21, 2003 3.826 3.897 3.852 3.873 798,248 +0.05(+1.23%)
Nov 20, 2003 3.853 3.853 3.822 3.826 563,798 -0.04(-1.00%)
Nov 19, 2003 3.857 3.871 3.857 3.865 513,558 +0.01(+0.21%)
Nov 18, 2003 3.867 3.874 3.855 3.856 685,489 -0.01(-0.35%)
Nov 17, 2003 3.862 3.873 3.845 3.870 502,394 +0.01(+0.16%)
Nov 14, 2003 3.882 3.897 3.848 3.864 497,928 -0.02(-0.55%)
Nov 13, 2003 3.848 3.884 3.848 3.885 626,318 +0.02(+0.52%)
Nov 12, 2003 3.838 3.870 3.822 3.865 533,654 +0.02(+0.58%)
Nov 11, 2003 3.824 3.843 3.816 3.843 570,496 +0.03(+0.68%)
Nov 10, 2003 3.838 3.854 3.808 3.817 723,447 -0.01(-0.34%)
Nov 07, 2003 3.831 3.863 3.825 3.830 1,809,736 +0.01(+0.26%)
Nov 06, 2003 3.796 3.824 3.772 3.820 493,462 +0.02(+0.48%)
Nov 05, 2003 3.798 3.809 3.767 3.801 861,885 +0.00(+0.04%)
Nov 04, 2003 3.772 3.805 3.772 3.800 783,735 +0.02(+0.53%)
Nov 03, 2003 3.780 3.805 3.763 3.780 1,105,267 +0.00(+0.02%)
Oct 31, 2003 3.789 3.814 3.777 3.779 1,290,595 -0.01(-0.32%)
Oct 30, 2003 3.799 3.802 3.780 3.791 658,694 -0.00(-0.04%)
Oct 29, 2003 3.829 3.829 3.778 3.792 954,549 -0.04(-0.95%)
Oct 28, 2003 3.789 3.829 3.779 3.829 780,385 +0.03(+0.81%)
Oct 27, 2003 3.796 3.814 3.783 3.798 1,417,868 -0.00(-0.06%)
Oct 24, 2003 3.793 3.808 3.762 3.800 600,640 -0.00(-0.04%)
Oct 23, 2003 3.769 3.802 3.744 3.801 1,019,302 +0.04(+0.95%)
Oct 22, 2003 3.766 3.781 3.738 3.766 695,537 -0.00(-0.01%)
Oct 21, 2003 3.770 3.796 3.759 3.766 752,475 -0.01(-0.18%)
Oct 20, 2003 3.769 3.773 3.725 3.773 1,146,575 +0.01(+0.20%)
Oct 17, 2003 3.794 3.794 3.752 3.765 746,892 -0.03(-0.67%)
Oct 16, 2003 3.761 3.789 3.749 3.791 806,063 +0.03(+0.87%)
Oct 15, 2003 3.775 3.782 3.740 3.758 848,488 -0.01(-0.23%)
Oct 14, 2003 3.796 3.796 3.733 3.766 1,052,795 -0.03(-0.73%)
Oct 13, 2003 3.764 3.799 3.763 3.794 628,551 +0.04(+0.94%)
Oct 10, 2003 3.751 3.765 3.738 3.759 2,381,349 +0.00(+0.10%)
Oct 09, 2003 3.699 3.775 3.699 3.755 1,420,101 +0.07(+1.82%)
Oct 08, 2003 3.724 3.724 3.687 3.688 762,522 -0.03(-0.84%)
Oct 07, 2003 3.644 3.718 3.644 3.719 2,021,858 +0.07(+1.93%)
Oct 06, 2003 3.600 3.650 3.600 3.649 866,351 +0.05(+1.29%)
Oct 03, 2003 3.619 3.619 3.606 3.603 1,327,437 +0.00(+0.11%)
Oct 02, 2003 3.601 3.609 3.590 3.599 580,544 -0.01(-0.31%)
Oct 01, 2003 3.539 3.611 3.539 3.610 1,912,447 +0.07(+1.87%)
Sep 30, 2003 3.578 3.581 3.526 3.543 1,682,462 -0.04(-1.09%)
Sep 29, 2003 3.573 3.586 3.565 3.582 789,317 +0.01(+0.19%)
Sep 26, 2003 3.563 3.585 3.554 3.576 1,113,082 +0.01(+0.18%)
Sep 25, 2003 3.603 3.610 3.572 3.569 841,789 -0.03(-0.81%)
Sep 24, 2003 3.615 3.616 3.573 3.599 905,426 -0.03(-0.74%)
Sep 23, 2003 3.621 3.635 3.605 3.625 635,249 +0.00(+0.12%)
Sep 22, 2003 3.614 3.625 3.599 3.621 928,871 +0.01(+0.19%)
Sep 19, 2003 3.607 3.618 3.597 3.614 1,138,760 +0.01(+0.19%)
Sep 18, 2003 3.578 3.608 3.578 3.607 1,066,192 +0.03(+0.97%)
Sep 17, 2003 3.601 3.601 3.573 3.573 919,939 -0.04(-1.02%)
Sep 16, 2003 3.599 3.610 3.587 3.610 881,981 +0.01(+0.31%)
Sep 15, 2003 3.558 3.607 3.551 3.599 926,638 +0.04(+1.07%)
Sep 12, 2003 3.550 3.569 3.530 3.560 1,087,404 +0.01(+0.29%)
Sep 11, 2003 3.560 3.560 3.537 3.550 2,168,110 +0.01(+0.34%)
Sep 10, 2003 3.544 3.560 3.530 3.538 1,468,107 -0.01(-0.15%)
Sep 09, 2003 3.567 3.568 3.516 3.543 7,760,318 -0.03(-0.84%)
Sep 08, 2003 3.583 3.591 3.551 3.573 931,104 -0.01(-0.35%)
Sep 05, 2003 3.590 3.592 3.560 3.586 777,036 -0.00(-0.04%)
Sep 04, 2003 3.614 3.621 3.578 3.587 1,155,507 -0.02(-0.58%)
Sep 03, 2003 3.630 3.646 3.599 3.608 1,727,120 -0.03(-0.73%)
Sep 02, 2003 3.535 3.636 3.527 3.635 1,589,799 +0.09(+2.68%)
Aug 29, 2003 3.531 3.548 3.511 3.540 1,002,555 -0.01(-0.33%)
Aug 28, 2003 3.527 3.556 3.489 3.551 687,722 +0.03(+0.83%)
Aug 27, 2003 3.522 3.528 3.495 3.522 859,652 -0.00(-0.11%)
Aug 26, 2003 3.516 3.530 3.487 3.526 1,151,041 +0.01(+0.23%)
Aug 25, 2003 3.503 3.525 3.500 3.518 620,736 +0.02(+0.43%)
Aug 22, 2003 3.540 3.543 3.499 3.503 775,920 -0.04(-1.14%)
Aug 21, 2003 3.530 3.560 3.518 3.543 810,529 +0.01(+0.37%)
Aug 20, 2003 3.531 3.543 3.518 3.530 1,033,815 -0.00(-0.09%)
Aug 19, 2003 3.520 3.545 3.516 3.534 988,042 +0.01(+0.25%)
Aug 18, 2003 3.538 3.549 3.518 3.525 557,099 -0.02(-0.44%)
Aug 15, 2003 3.527 3.540 3.494 3.540 583,893 +0.02(+0.53%)
Aug 14, 2003 3.500 3.527 3.488 3.521 994,740 +0.03(+0.74%)
Aug 13, 2003 3.543 3.544 3.477 3.496 1,513,881 -0.05(-1.33%)
Aug 12, 2003 3.537 3.543 3.513 3.543 1,029,350 +0.01(+0.15%)
Aug 11, 2003 3.531 3.540 3.516 3.537 1,176,719 +0.01(+0.16%)
Aug 08, 2003 3.491 3.552 3.478 3.531 1,238,122 +0.04(+1.15%)
Aug 07, 2003 3.478 3.505 3.468 3.491 1,154,390 +0.02(+0.52%)
Aug 06, 2003 3.444 3.495 3.440 3.473 1,010,370 +0.02(+0.60%)
Aug 05, 2003 3.487 3.487 3.446 3.453 985,809 -0.03(-0.98%)
Aug 04, 2003 3.466 3.498 3.426 3.487 1,133,178 +0.02(+0.57%)
Aug 01, 2003 3.482 3.498 3.458 3.467 1,382,142 -0.02(-0.63%)
Jul 31, 2003 3.527 3.572 3.489 3.489 1,442,430 -0.03(-0.89%)
Jul 30, 2003 3.525 3.529 3.500 3.520 879,748 +0.00(+0.06%)
Jul 29, 2003 3.546 3.558 3.504 3.518 1,341,951 -0.03(-0.80%)
Jul 28, 2003 3.552 3.560 3.512 3.546 1,242,588 -0.01(-0.29%)
Jul 25, 2003 3.507 3.556 3.473 3.556 998,090 +0.04(+1.22%)
Jul 24, 2003 3.513 3.569 3.500 3.513 892,029 -0.00(-0.14%)
Jul 23, 2003 3.511 3.525 3.478 3.518 811,645 +0.01(+0.18%)
Jul 22, 2003 3.489 3.542 3.467 3.512 869,700 +0.03(+0.78%)
Jul 21, 2003 3.489 3.496 3.467 3.485 648,646 -0.01(-0.40%)
Jul 18, 2003 3.491 3.508 3.469 3.499 1,301,759 +0.00(+0.09%)
Jul 17, 2003 3.525 3.547 3.482 3.496 1,166,671 -0.02(-0.64%)
Jul 16, 2003 3.509 3.563 3.498 3.518 1,538,443 +0.01(+0.38%)
Jul 15, 2003 3.511 3.529 3.487 3.504 1,060,610 +0.00(+0.08%)
Jul 14, 2003 3.560 3.560 3.493 3.502 1,611,011 -0.05(-1.51%)
Jul 11, 2003 3.578 3.587 3.539 3.556 1,373,211 -0.03(-0.89%)
Jul 10, 2003 3.574 3.587 3.502 3.587 2,807,826 +0.01(+0.38%)
Jul 09, 2003 3.634 3.635 3.565 3.574 1,950,406 -0.07(-1.88%)
Jul 08, 2003 3.657 3.657 3.615 3.642 871,933 -0.02(-0.57%)
Jul 07, 2003 3.635 3.699 3.634 3.663 1,425,683 +0.03(+0.90%)
Jul 03, 2003 3.668 3.668 3.607 3.631 1,028,233 -0.01(-0.41%)
Jul 02, 2003 3.582 3.646 3.578 3.646 1,989,481 +0.06(+1.70%)
Jul 01, 2003 3.516 3.585 3.468 3.585 2,357,904 +0.06(+1.81%)
Jun 30, 2003 3.520 3.547 3.504 3.521 1,944,824 +0.01(+0.28%)
Jun 27, 2003 3.516 3.523 3.490 3.511 1,397,772 -0.01(-0.23%)
Jun 26, 2003 3.493 3.526 3.481 3.519 1,445,779 +0.01(+0.34%)
Jun 25, 2003 3.553 3.560 3.502 3.507 1,718,188 -0.05(-1.42%)
Jun 24, 2003 3.532 3.578 3.532 3.558 1,199,047 +0.03(+0.74%)
Jun 23, 2003 3.572 3.572 3.514 3.532 1,533,977 -0.03(-0.94%)
Jun 20, 2003 3.605 3.624 3.561 3.565 1,717,072 -0.02(-0.67%)
Jun 19, 2003 3.691 3.695 3.574 3.590 1,968,269 -0.10(-2.75%)
Jun 18, 2003 3.641 3.710 3.612 3.691 1,651,202 +0.05(+1.45%)
Jun 17, 2003 3.641 3.650 3.612 3.638 1,609,894 -0.01(-0.20%)
Jun 16, 2003 3.599 3.650 3.587 3.646 2,396,979 +0.06(+1.57%)
Jun 13, 2003 3.547 3.590 3.547 3.589 918,823 +0.05(+1.38%)
Jun 12, 2003 3.572 3.572 3.509 3.540 2,602,402 -0.02(-0.67%)
Jun 11, 2003 3.549 3.573 3.543 3.564 1,268,266 +0.02(+0.44%)
Jun 10, 2003 3.574 3.576 3.527 3.548 1,501,600 -0.03(-0.74%)
Jun 09, 2003 3.565 3.583 3.563 3.575 1,127,596 +0.01(+0.39%)
Jun 06, 2003 3.560 3.582 3.551 3.561 1,487,087 +0.00(+0.14%)
Jun 05, 2003 3.546 3.556 3.526 3.556 863,001 -0.01(-0.25%)
Jun 04, 2003 3.520 3.572 3.520 3.565 839,556 +0.05(+1.29%)
Jun 03, 2003 3.547 3.551 3.507 3.520 1,446,895 -0.04(-1.17%)
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.