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

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing 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 (%)
Jul 30, 2004 8.750 8.814 8.737 8.797 8,657,931 +0.07(+0.86%)
Jul 29, 2004 8.588 8.729 8.578 8.722 8,223,646 +0.16(+1.88%)
Jul 28, 2004 8.568 8.600 8.494 8.561 9,505,905 -0.03(-0.31%)
Jul 27, 2004 8.503 8.609 8.452 8.588 11,680,909 +0.09(+1.01%)
Jul 26, 2004 8.601 8.610 8.483 8.502 9,226,083 -0.12(-1.35%)
Jul 23, 2004 8.683 8.704 8.598 8.618 7,014,365 -0.07(-0.82%)
Jul 22, 2004 8.733 8.799 8.658 8.690 12,476,053 +0.01(+0.17%)
Jul 21, 2004 8.840 8.867 8.675 8.675 8,161,861 -0.18(-2.02%)
Jul 20, 2004 8.828 8.877 8.781 8.854 8,115,299 +0.02(+0.20%)
Jul 19, 2004 8.859 8.917 8.800 8.836 7,007,650 -0.04(-0.48%)
Jul 16, 2004 8.824 8.910 8.824 8.878 12,622,903 +0.06(+0.73%)
Jul 15, 2004 8.761 8.829 8.733 8.814 12,659,168 +0.09(+1.05%)
Jul 14, 2004 8.549 8.728 8.549 8.722 8,730,909 +0.15(+1.72%)
Jul 13, 2004 8.512 8.590 8.477 8.575 7,917,856 -0.01(-0.13%)
Jul 12, 2004 8.639 8.648 8.566 8.586 6,347,269 -0.05(-0.61%)
Jul 09, 2004 8.627 8.685 8.596 8.638 7,791,600 +0.03(+0.38%)
Jul 08, 2004 8.613 8.678 8.550 8.606 8,654,797 -0.03(-0.40%)
Jul 07, 2004 8.515 8.641 8.490 8.641 13,223,290 +0.11(+1.28%)
Jul 06, 2004 8.549 8.617 8.515 8.531 12,483,216 +0.02(+0.26%)
Jul 02, 2004 8.532 8.558 8.492 8.509 6,135,947 -0.02(-0.27%)
Jul 01, 2004 8.549 8.565 8.464 8.532 11,505,404 +0.01(+0.14%)
Jun 30, 2004 8.488 8.549 8.443 8.520 13,145,388 +0.07(+0.85%)
Jun 29, 2004 8.465 8.525 8.432 8.448 11,454,365 -0.05(-0.54%)
Jun 28, 2004 8.619 8.662 8.465 8.494 11,629,869 -0.13(-1.46%)
Jun 25, 2004 8.722 8.742 8.620 8.620 8,927,904 -0.10(-1.17%)
Jun 24, 2004 8.767 8.796 8.714 8.722 9,337,116 -0.06(-0.67%)
Jun 23, 2004 8.625 8.821 8.615 8.781 12,566,939 +0.16(+1.88%)
Jun 22, 2004 8.543 8.624 8.507 8.619 9,377,858 +0.06(+0.70%)
Jun 21, 2004 8.566 8.624 8.529 8.559 9,005,359 -0.01(-0.07%)
Jun 18, 2004 8.543 8.647 8.521 8.565 14,180,955 +0.03(+0.34%)
Jun 17, 2004 8.561 8.591 8.479 8.536 10,649,371 +0.05(+0.55%)
Jun 16, 2004 8.381 8.543 8.377 8.489 10,455,063 +0.16(+1.89%)
Jun 15, 2004 8.270 8.356 8.269 8.331 11,344,674 +0.08(+1.02%)
Jun 14, 2004 8.381 8.381 8.226 8.247 10,975,309 -0.13(-1.60%)
Jun 10, 2004 8.297 8.394 8.294 8.381 7,184,498 +0.11(+1.28%)
Jun 09, 2004 8.338 8.338 8.190 8.275 13,301,193 -0.07(-0.88%)
Jun 08, 2004 8.465 8.504 8.292 8.349 18,049,668 -0.12(-1.37%)
Jun 07, 2004 8.292 8.466 8.280 8.465 12,148,324 +0.21(+2.52%)
Jun 04, 2004 8.378 8.386 8.223 8.257 12,809,153 -0.11(-1.27%)
Jun 03, 2004 8.355 8.427 8.324 8.364 15,700,055 +0.02(+0.28%)
Jun 02, 2004 8.425 8.509 8.340 8.340 12,147,877 -0.06(-0.70%)
Jun 01, 2004 8.203 8.404 8.203 8.399 16,922,768 +0.21(+2.56%)
May 28, 2004 8.247 8.247 8.044 8.189 9,459,343 +0.10(+1.19%)
May 27, 2004 8.196 8.213 8.089 8.093 13,434,612 -0.10(-1.24%)
May 26, 2004 8.251 8.264 8.163 8.195 10,752,346 -0.04(-0.52%)
May 25, 2004 8.121 8.253 8.113 8.237 9,389,051 +0.14(+1.67%)
May 24, 2004 7.877 8.121 7.858 8.102 12,279,505 +0.23(+2.95%)
May 21, 2004 8.002 8.089 7.787 7.870 13,492,368 -0.02(-0.27%)
May 20, 2004 7.950 7.977 7.887 7.891 10,072,266 -0.07(-0.83%)
May 19, 2004 8.052 8.061 7.946 7.957 16,818,002 -0.10(-1.30%)
May 18, 2004 8.213 8.213 8.062 8.062 14,830,143 -0.15(-1.84%)
May 17, 2004 8.136 8.257 8.130 8.213 10,710,709 +0.02(+0.29%)
May 14, 2004 8.041 8.225 8.027 8.189 12,087,435 +0.15(+1.92%)
May 13, 2004 8.069 8.147 8.014 8.035 11,848,803 -0.13(-1.57%)
May 12, 2004 8.180 8.220 8.024 8.164 15,264,427 -0.01(-0.12%)
May 11, 2004 7.998 8.196 7.998 8.174 13,458,341 +0.16(+1.96%)
May 10, 2004 8.041 8.094 7.869 8.016 15,994,204 -0.15(-1.86%)
May 07, 2004 8.322 8.336 8.168 8.168 8,625,248 -0.15(-1.84%)
May 06, 2004 8.387 8.412 8.301 8.321 12,302,786 -0.08(-0.93%)
May 05, 2004 8.254 8.438 8.189 8.399 20,366,150 +0.15(+1.76%)
May 04, 2004 8.253 8.301 8.161 8.254 14,090,516 +0.00(+0.01%)
May 03, 2004 7.970 8.273 7.958 8.253 13,036,145 +0.29(+3.65%)
Apr 30, 2004 8.041 8.113 7.955 7.963 12,833,778 -0.00(-0.06%)
Apr 29, 2004 8.236 8.252 7.919 7.967 15,652,597 -0.27(-3.27%)
Apr 28, 2004 8.264 8.303 8.058 8.236 13,153,447 -0.01(-0.15%)
Apr 27, 2004 8.120 8.307 8.120 8.249 14,099,918 +0.13(+1.60%)
Apr 26, 2004 8.041 8.151 8.027 8.119 8,733,147 +0.10(+1.21%)
Apr 23, 2004 7.988 8.061 7.969 8.022 8,229,914 +0.03(+0.43%)
Apr 22, 2004 7.834 8.001 7.834 7.987 11,358,554 +0.10(+1.29%)
Apr 21, 2004 7.946 7.975 7.854 7.886 13,420,733 -0.05(-0.59%)
Apr 20, 2004 8.159 8.215 7.929 7.932 13,062,113 -0.23(-2.77%)
Apr 19, 2004 8.129 8.214 8.128 8.158 11,429,740 +0.03(+0.36%)
Apr 16, 2004 8.152 8.182 8.087 8.129 9,543,065 +0.01(+0.11%)
Apr 15, 2004 8.063 8.160 8.059 8.120 8,588,087 +0.07(+0.90%)
Apr 14, 2004 7.979 8.056 7.919 8.048 11,826,417 +0.07(+0.87%)
Apr 13, 2004 8.149 8.160 7.974 7.978 11,814,328 -0.10(-1.27%)
Apr 12, 2004 7.985 8.186 7.985 8.081 13,765,027 +0.14(+1.74%)
Apr 08, 2004 7.901 7.995 7.879 7.943 12,542,762 +0.13(+1.60%)
Apr 07, 2004 7.784 7.873 7.735 7.817 8,814,632 +0.04(+0.47%)
Apr 06, 2004 7.784 7.826 7.756 7.781 6,973,176 +0.02(+0.27%)
Apr 05, 2004 7.667 7.781 7.667 7.759 10,562,962 +0.06(+0.80%)
Apr 02, 2004 7.683 7.723 7.659 7.698 11,086,342 +0.03(+0.35%)
Apr 01, 2004 7.817 7.867 7.668 7.671 14,461,673 -0.13(-1.60%)
Mar 31, 2004 7.817 7.825 7.685 7.796 20,627,616 +0.05(+0.63%)
Mar 30, 2004 7.659 7.790 7.563 7.747 11,821,492 +0.22(+2.88%)
Mar 29, 2004 7.510 7.576 7.479 7.530 11,644,196 +0.07(+0.94%)
Mar 26, 2004 7.424 7.557 7.394 7.460 12,511,422 +0.08(+1.15%)
Mar 25, 2004 7.516 7.526 7.335 7.375 15,584,097 -0.14(-1.80%)
Mar 24, 2004 7.661 7.695 7.494 7.510 9,517,098 -0.14(-1.77%)
Mar 23, 2004 7.711 7.727 7.605 7.645 8,131,864 -0.05(-0.71%)
Mar 22, 2004 7.723 7.774 7.683 7.700 7,416,862 -0.04(-0.49%)
Mar 19, 2004 7.873 7.898 7.723 7.738 10,217,326 -0.12(-1.51%)
Mar 18, 2004 7.695 7.896 7.681 7.857 10,960,086 +0.16(+2.10%)
Mar 17, 2004 7.667 7.850 7.663 7.695 10,965,907 +0.04(+0.50%)
Mar 16, 2004 7.672 7.672 7.580 7.657 8,879,103 +0.00(+0.03%)
Mar 15, 2004 7.723 7.756 7.637 7.654 8,322,591 -0.07(-0.88%)
Mar 12, 2004 7.611 7.723 7.575 7.723 7,771,901 +0.12(+1.63%)
Mar 11, 2004 7.689 7.735 7.574 7.599 11,348,704 -0.13(-1.70%)
Mar 10, 2004 7.909 7.909 7.702 7.730 9,390,394 -0.16(-2.00%)
Mar 09, 2004 7.873 7.916 7.864 7.888 10,061,968 +0.00(+0.01%)
Mar 08, 2004 7.882 7.984 7.876 7.887 9,243,991 +0.03(+0.41%)
Mar 05, 2004 7.769 7.880 7.756 7.854 9,687,678 +0.09(+1.11%)
Mar 04, 2004 7.788 7.796 7.723 7.768 4,957,111 -0.02(-0.24%)
Mar 03, 2004 7.767 7.816 7.683 7.787 7,387,761 +0.02(+0.27%)
Mar 02, 2004 7.817 7.842 7.746 7.766 11,656,285 -0.12(-1.50%)
Mar 01, 2004 7.766 7.890 7.757 7.884 12,415,611 +0.19(+2.51%)
Feb 27, 2004 7.689 7.730 7.661 7.691 10,274,186 +0.00(+0.03%)
Feb 26, 2004 7.644 7.711 7.642 7.689 7,659,076 +0.01(+0.10%)
Feb 25, 2004 7.695 7.745 7.673 7.681 7,217,629 -0.02(-0.22%)
Feb 24, 2004 7.667 7.745 7.661 7.698 6,872,440 +0.01(+0.12%)
Feb 23, 2004 7.633 7.715 7.633 7.689 7,926,811 +0.08(+1.06%)
Feb 20, 2004 7.683 7.689 7.583 7.609 7,816,672 -0.03(-0.35%)
Feb 19, 2004 7.641 7.712 7.624 7.635 7,050,183 +0.02(+0.28%)
Feb 18, 2004 7.695 7.695 7.611 7.614 7,208,226 -0.13(-1.72%)
Feb 17, 2004 7.700 7.762 7.688 7.747 7,000,039 +0.08(+1.08%)
Feb 13, 2004 7.640 7.693 7.583 7.664 8,036,501 +0.04(+0.50%)
Feb 12, 2004 7.618 7.681 7.576 7.626 6,924,375 -0.00(-0.06%)
Feb 11, 2004 7.459 7.650 7.449 7.631 9,552,467 +0.17(+2.24%)
Feb 10, 2004 7.391 7.475 7.369 7.463 8,847,315 +0.07(+1.00%)
Feb 09, 2004 7.376 7.453 7.346 7.390 6,378,609 +0.02(+0.21%)
Feb 06, 2004 7.265 7.391 7.265 7.374 7,963,076 +0.08(+1.15%)
Feb 05, 2004 7.315 7.324 7.217 7.290 6,722,007 +0.00(+0.03%)
Feb 04, 2004 7.352 7.365 7.272 7.288 7,605,798 -0.06(-0.85%)
Feb 03, 2004 7.365 7.391 7.309 7.351 5,838,663 -0.05(-0.74%)
Feb 02, 2004 7.358 7.452 7.326 7.405 9,153,553 +0.05(+0.65%)
Jan 30, 2004 7.441 7.441 7.336 7.357 7,368,957 -0.08(-1.11%)
Jan 29, 2004 7.434 7.457 7.356 7.440 8,489,590 +0.03(+0.45%)
Jan 28, 2004 7.534 7.537 7.382 7.406 11,680,461 -0.16(-2.05%)
Jan 27, 2004 7.572 7.612 7.554 7.562 7,899,500 -0.02(-0.31%)
Jan 26, 2004 7.505 7.599 7.465 7.585 6,254,144 +0.06(+0.83%)
Jan 23, 2004 7.527 7.587 7.482 7.523 7,546,252 -0.00(-0.04%)
Jan 22, 2004 7.589 7.589 7.482 7.526 8,327,516 +0.02(+0.28%)
Jan 21, 2004 7.434 7.559 7.433 7.505 9,590,523 +0.07(+0.95%)
Jan 20, 2004 7.272 7.456 7.272 7.434 7,616,543 +0.16(+2.23%)
Jan 16, 2004 7.248 7.272 7.181 7.272 9,639,772 +0.04(+0.52%)
Jan 15, 2004 7.388 7.398 7.231 7.234 12,212,348 -0.15(-2.03%)
Jan 14, 2004 7.348 7.410 7.299 7.384 8,627,039 +0.03(+0.36%)
Jan 13, 2004 7.341 7.518 7.341 7.357 13,298,059 +0.02(+0.24%)
Jan 12, 2004 7.326 7.362 7.307 7.339 8,522,721 +0.03(+0.44%)
Jan 09, 2004 7.265 7.347 7.259 7.307 11,890,888 -0.04(-0.56%)
Jan 08, 2004 7.231 7.375 7.231 7.348 11,381,835 -0.04(-0.56%)
Jan 07, 2004 7.371 7.449 7.287 7.390 13,592,656 -0.04(-0.53%)
Jan 06, 2004 7.455 7.480 7.406 7.429 12,404,418 -0.08(-1.09%)
Jan 05, 2004 7.380 7.555 7.377 7.510 15,454,707 +0.20(+2.70%)
Jan 02, 2004 7.312 7.347 7.298 7.313 8,413,478 -0.01(-0.14%)
Dec 31, 2003 7.305 7.375 7.297 7.323 10,420,141 +0.02(+0.29%)
Dec 30, 2003 7.232 7.313 7.224 7.301 8,810,602 +0.06(+0.80%)
Dec 29, 2003 7.190 7.248 7.161 7.243 11,947,748 +0.05(+0.75%)
Dec 26, 2003 7.142 7.216 7.142 7.190 2,840,310 +0.05(+0.75%)
Dec 24, 2003 7.057 7.202 7.057 7.136 4,890,849 +0.08(+1.12%)
Dec 23, 2003 7.059 7.092 6.993 7.057 7,283,890 -0.03(-0.41%)
Dec 22, 2003 7.085 7.131 7.080 7.086 7,998,893 +0.00(+0.03%)
Dec 19, 2003 7.136 7.136 7.063 7.084 14,481,820 -0.06(-0.81%)
Dec 18, 2003 6.910 7.190 6.910 7.142 19,769,794 +0.24(+3.43%)
Dec 17, 2003 6.786 6.923 6.786 6.905 12,281,744 +0.10(+1.43%)
Dec 16, 2003 6.734 6.831 6.734 6.808 9,280,704 +0.08(+1.18%)
Dec 15, 2003 6.810 6.829 6.740 6.729 8,289,908 -0.08(-1.20%)
Dec 12, 2003 6.788 6.829 6.757 6.810 8,021,726 +0.00(+0.03%)
Dec 11, 2003 6.726 6.812 6.685 6.808 8,979,391 +0.08(+1.14%)
Dec 10, 2003 6.729 6.753 6.695 6.731 8,680,764 +0.00(+0.03%)
Dec 09, 2003 6.585 6.773 6.581 6.729 8,510,185 +0.03(+0.50%)
Dec 08, 2003 6.684 6.702 6.677 6.695 7,065,853 +0.01(+0.17%)
Dec 05, 2003 6.673 6.721 6.649 6.684 8,448,400 +0.03(+0.44%)
Dec 04, 2003 6.528 6.655 6.528 6.655 13,128,822 +0.13(+2.04%)
Dec 03, 2003 6.583 6.592 6.522 6.522 11,749,857 -0.03(-0.51%)
Dec 02, 2003 6.474 6.602 6.468 6.556 13,915,907 +0.08(+1.26%)
Dec 01, 2003 6.394 6.477 6.372 6.474 10,579,080 +0.14(+2.17%)
Nov 28, 2003 6.405 6.410 6.316 6.337 7,059,585 -0.07(-1.06%)
Nov 26, 2003 6.438 6.445 6.378 6.405 8,881,341 +0.01(+0.23%)
Nov 25, 2003 6.395 6.436 6.354 6.390 6,372,789 +0.00(+0.02%)
Nov 24, 2003 6.304 6.391 6.302 6.389 6,572,918 +0.08(+1.35%)
Nov 21, 2003 6.372 6.410 6.304 6.304 8,386,615 -0.07(-1.07%)
Nov 20, 2003 6.371 6.420 6.354 6.372 7,835,477 +0.00(+0.05%)
Nov 19, 2003 6.405 6.417 6.366 6.369 11,185,287 -0.01(-0.21%)
Nov 18, 2003 6.405 6.430 6.370 6.382 7,430,294 -0.00(-0.02%)
Nov 17, 2003 6.341 6.401 6.318 6.384 4,860,404 -0.02(-0.28%)
Nov 14, 2003 6.388 6.452 6.388 6.401 7,620,125 -0.03(-0.40%)
Nov 13, 2003 6.388 6.433 6.367 6.427 5,050,683 +0.05(+0.86%)
Nov 12, 2003 6.382 6.382 6.334 6.372 8,726,432 +0.02(+0.37%)
Nov 11, 2003 6.472 6.532 6.343 6.349 11,687,177 -0.12(-1.90%)
Nov 10, 2003 6.477 6.495 6.455 6.472 6,857,217 -0.02(-0.29%)
Nov 07, 2003 6.475 6.497 6.428 6.491 7,936,213 +0.02(+0.36%)
Nov 06, 2003 6.430 6.461 6.396 6.467 8,204,842 +0.04(+0.63%)
Nov 05, 2003 6.368 6.438 6.257 6.427 8,888,952 +0.06(+0.89%)
Nov 04, 2003 6.371 6.377 6.349 6.370 12,823,928 -0.00(-0.07%)
Nov 03, 2003 6.382 6.432 6.372 6.375 9,304,464 -0.02(-0.28%)
Oct 31, 2003 6.343 6.404 6.328 6.392 8,087,541 +0.09(+1.51%)
Oct 30, 2003 6.376 6.387 6.279 6.298 7,895,023 -0.06(-1.02%)
Oct 29, 2003 6.150 6.449 6.150 6.362 9,291,001 -0.05(-0.75%)
Oct 28, 2003 6.421 6.423 6.330 6.410 6,361,148 +0.01(+0.09%)
Oct 27, 2003 6.424 6.444 6.382 6.405 7,197,481 -0.02(-0.30%)
Oct 24, 2003 6.409 6.430 6.366 6.424 5,917,014 +0.01(+0.23%)
Oct 23, 2003 6.332 6.418 6.286 6.409 9,286,972 +0.07(+1.06%)
Oct 22, 2003 6.415 6.415 6.242 6.342 7,089,134 -0.07(-1.13%)
Oct 21, 2003 6.434 6.459 6.410 6.415 6,285,484 -0.03(-0.43%)
Oct 20, 2003 6.477 6.478 6.432 6.443 7,085,552 -0.03(-0.53%)
Oct 17, 2003 6.522 6.525 6.464 6.477 8,147,087 -0.02(-0.28%)
Oct 16, 2003 6.430 6.529 6.430 6.495 9,614,700 +0.06(+1.01%)
Oct 15, 2003 6.482 6.502 6.404 6.430 11,508,538 -0.05(-0.78%)
Oct 14, 2003 6.476 6.488 6.404 6.481 7,742,352 +0.01(+0.09%)
Oct 13, 2003 6.387 6.500 6.406 6.475 10,699,516 +0.09(+1.38%)
Oct 10, 2003 6.322 6.395 6.335 6.387 7,501,480 +0.06(+1.02%)
Oct 09, 2003 6.281 6.362 6.281 6.322 6,426,514 +0.04(+0.66%)
Oct 08, 2003 6.321 6.321 6.243 6.281 6,221,908 -0.05(-0.86%)
Oct 07, 2003 6.299 6.354 6.251 6.335 6,186,539 +0.04(+0.59%)
Oct 06, 2003 6.248 6.311 6.248 6.299 8,053,514 +0.05(+0.84%)
Oct 03, 2003 6.265 6.313 6.246 6.246 7,936,660 -0.00(-0.04%)
Oct 02, 2003 6.176 6.251 6.171 6.248 10,822,638 +0.06(+0.99%)
Oct 01, 2003 6.126 6.204 6.112 6.187 13,023,161 +0.07(+1.19%)
Sep 30, 2003 6.047 6.143 5.986 6.114 10,599,227 +0.06(+0.94%)
Sep 29, 2003 6.086 6.086 6.016 6.057 12,493,513 -0.04(-0.59%)
Sep 26, 2003 6.165 6.169 6.088 6.093 10,947,998 -0.07(-1.07%)
Sep 25, 2003 6.237 6.263 6.159 6.159 8,963,721 -0.07(-1.08%)
Sep 24, 2003 6.293 6.425 6.199 6.226 10,050,775 -0.01(-0.18%)
Sep 23, 2003 6.220 6.245 6.208 6.237 6,244,294 +0.02(+0.36%)
Sep 22, 2003 6.232 6.232 6.151 6.215 6,696,935 -0.04(-0.64%)
Sep 19, 2003 6.254 6.281 6.218 6.255 8,201,260 +0.00(+0.02%)
Sep 18, 2003 6.231 6.252 6.227 6.254 8,597,489 +0.02(+0.32%)
Sep 17, 2003 6.348 6.338 6.223 6.234 6,706,785 -0.11(-1.79%)
Sep 16, 2003 6.285 6.344 6.265 6.348 6,786,030 +0.06(+0.96%)
Sep 15, 2003 6.299 6.301 6.255 6.287 4,715,344 -0.02(-0.34%)
Sep 12, 2003 6.309 6.315 6.257 6.309 6,904,675 +0.00(+0.07%)
Sep 11, 2003 6.338 6.388 6.292 6.304 7,892,336 -0.03(-0.46%)
Sep 10, 2003 6.371 6.382 6.319 6.333 7,491,183 -0.04(-0.65%)
Sep 09, 2003 6.315 6.375 6.281 6.375 10,127,335 +0.04(+0.62%)
Sep 08, 2003 6.349 6.350 6.284 6.335 9,947,353 +0.07(+1.16%)
Sep 05, 2003 6.344 6.352 6.241 6.263 10,799,804 -0.08(-1.27%)
Sep 04, 2003 6.343 6.375 6.330 6.343 8,715,686 +0.01(+0.09%)
Sep 03, 2003 6.310 6.360 6.294 6.338 13,997,839 -0.01(-0.16%)
Sep 02, 2003 6.251 6.348 6.201 6.348 13,283,732 +0.11(+1.79%)
Aug 29, 2003 6.203 6.253 6.180 6.236 7,600,873 +0.03(+0.54%)
Aug 28, 2003 6.126 6.210 6.093 6.203 10,671,757 +0.08(+1.33%)
Aug 27, 2003 6.064 6.133 6.064 6.121 4,844,286 +0.06(+0.96%)
Aug 26, 2003 6.053 6.086 6.012 6.063 4,542,078 -0.01(-0.13%)
Aug 25, 2003 6.059 6.089 6.044 6.071 6,176,689 +0.01(+0.15%)
Aug 22, 2003 6.131 6.131 6.053 6.062 5,734,346 -0.06(-1.00%)
Aug 21, 2003 6.126 6.137 6.085 6.123 5,804,637 +0.02(+0.31%)
Aug 20, 2003 6.131 6.136 6.099 6.104 7,123,160 -0.03(-0.47%)
Aug 19, 2003 6.126 6.140 6.095 6.133 8,788,216 +0.00(+0.05%)
Aug 18, 2003 6.105 6.136 6.100 6.130 8,329,755 +0.03(+0.42%)
Aug 15, 2003 6.131 6.131 6.066 6.104 5,177,835 -0.02(-0.40%)
Aug 14, 2003 6.111 6.133 6.086 6.129 6,391,145 +0.04(+0.73%)
Aug 13, 2003 6.109 6.131 6.071 6.084 7,082,866 +0.00(+0.02%)
Aug 12, 2003 6.029 6.085 5.993 6.083 6,935,120 +0.06(+0.98%)
Aug 11, 2003 6.025 6.085 6.007 6.024 9,039,385 -0.01(-0.11%)
Aug 08, 2003 6.025 6.045 5.965 6.031 5,744,643 +0.04(+0.63%)
Aug 07, 2003 5.902 5.999 5.895 5.993 6,682,160 +0.10(+1.73%)
Aug 06, 2003 5.841 5.940 5.812 5.891 5,604,060 +0.06(+1.09%)
Aug 05, 2003 5.869 5.935 5.827 5.827 10,058,834 -0.01(-0.17%)
Aug 04, 2003 5.841 5.856 5.772 5.837 6,785,583 +0.03(+0.46%)
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.