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

ConocoPhillips (NY: COP )

121.91 -0.70 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2005 28.85 28.87 28.22 28.30 10,793,588 -0.34(-1.20%)
Jul 28, 2005 28.42 28.69 28.24 28.65 13,422,546 +0.49(+1.75%)
Jul 27, 2005 28.14 28.21 27.86 28.15 12,516,077 +0.24(+0.86%)
Jul 26, 2005 28.23 28.23 27.81 27.91 14,024,057 -0.23(-0.80%)
Jul 25, 2005 27.61 28.52 27.61 28.14 15,809,572 +0.44(+1.60%)
Jul 22, 2005 27.34 27.87 27.31 27.70 12,510,106 +0.55(+2.03%)
Jul 21, 2005 27.37 27.54 26.91 27.15 7,755,514 -0.24(-0.86%)
Jul 20, 2005 27.34 27.65 27.10 27.38 11,736,767 -0.01(-0.03%)
Jul 19, 2005 26.83 27.40 26.78 27.39 10,658,690 +0.62(+2.31%)
Jul 18, 2005 26.72 26.91 26.51 26.77 9,462,081 -0.07(-0.25%)
Jul 15, 2005 27.13 27.18 26.63 26.84 14,221,760 -0.09(-0.32%)
Jul 14, 2005 27.82 28.14 26.68 26.92 16,153,451 -0.89(-3.19%)
Jul 13, 2005 27.97 28.09 27.71 27.81 11,818,147 -0.03(-0.11%)
Jul 12, 2005 27.67 28.07 27.51 27.84 11,559,851 +0.30(+1.08%)
Jul 11, 2005 26.93 27.67 26.86 27.54 15,548,844 +0.30(+1.11%)
Jul 08, 2005 27.58 27.73 27.10 27.24 15,446,012 -0.17(-0.61%)
Jul 07, 2005 26.82 27.50 26.75 27.41 13,279,466 +0.28(+1.05%)
Jul 06, 2005 27.84 28.01 27.08 27.12 14,641,048 -0.57(-2.06%)
Jul 05, 2005 27.15 27.78 27.02 27.69 15,850,263 +0.97(+3.62%)
Jul 01, 2005 26.36 26.87 26.25 26.72 10,700,044 +0.73(+2.80%)
Jun 30, 2005 26.13 26.53 25.87 26.00 13,748,291 -0.13(-0.48%)
Jun 29, 2005 26.30 26.70 25.84 26.12 17,830,384 -0.15(-0.57%)
Jun 28, 2005 26.95 27.06 26.24 26.27 14,644,144 -0.64(-2.39%)
Jun 27, 2005 26.63 27.09 26.57 26.91 16,214,487 +0.59(+2.25%)
Jun 24, 2005 26.50 26.65 26.21 26.32 11,889,798 +0.09(+0.34%)
Jun 23, 2005 26.65 26.71 26.14 26.23 12,735,010 -0.18(-0.68%)
Jun 22, 2005 26.39 26.68 26.04 26.41 14,792,753 +0.08(+0.31%)
Jun 21, 2005 27.13 27.22 26.23 26.33 14,506,814 -0.85(-3.14%)
Jun 20, 2005 27.49 27.75 27.14 27.19 16,735,502 -0.25(-0.92%)
Jun 17, 2005 27.13 27.47 26.86 27.44 24,602,694 +0.94(+3.55%)
Jun 16, 2005 26.00 26.50 25.93 26.50 12,121,778 +0.57(+2.22%)
Jun 15, 2005 25.73 25.96 25.53 25.92 11,132,823 +0.35(+1.38%)
Jun 14, 2005 25.46 25.71 25.26 25.57 8,077,499 +0.25(+0.98%)
Jun 13, 2005 25.19 25.50 25.01 25.32 9,094,761 +0.03(+0.11%)
Jun 10, 2005 25.39 25.55 24.76 25.30 9,894,860 -0.14(-0.57%)
Jun 09, 2005 24.78 25.45 24.69 25.44 13,716,888 +0.80(+3.23%)
Jun 08, 2005 24.69 25.32 24.46 24.64 15,547,075 -0.06(-0.26%)
Jun 07, 2005 25.07 25.10 24.69 24.71 9,432,448 -0.25(-1.00%)
Jun 06, 2005 25.10 25.10 24.65 24.96 7,990,147 +0.08(+0.33%)
Jun 03, 2005 24.77 25.14 24.76 24.88 9,301,752 +0.04(+0.15%)
Jun 02, 2005 25.05 25.07 24.64 24.84 10,713,092 +12.39(+99.47%)
Jun 01, 2005 12.28 12.46 12.27 12.45 15,492,010 +0.26(+2.14%)
May 31, 2005 12.16 12.26 12.00 12.19 14,593,724 +0.03(+0.27%)
May 27, 2005 11.94 12.18 11.90 12.16 9,590,123 +0.28(+2.35%)
May 26, 2005 11.94 11.95 11.84 11.88 11,154,937 -0.03(-0.25%)
May 25, 2005 11.81 12.02 11.65 11.91 16,040,004 +0.11(+0.96%)
May 24, 2005 11.73 11.80 11.67 11.80 10,925,832 +0.11(+0.96%)
May 23, 2005 11.59 11.74 11.51 11.68 12,704,271 +0.25(+2.22%)
May 20, 2005 11.43 11.52 11.39 11.43 13,118,694 -0.03(-0.25%)
May 19, 2005 11.28 11.52 11.21 11.46 13,875,448 +0.18(+1.56%)
May 18, 2005 11.19 11.53 11.14 11.28 20,638,912 +0.10(+0.91%)
May 17, 2005 10.90 11.22 10.89 11.18 23,476,630 +0.24(+2.19%)
May 16, 2005 11.08 11.10 10.75 10.94 31,547,936 -0.20(-1.76%)
May 13, 2005 11.34 11.37 11.00 11.14 25,935,748 -0.20(-1.80%)
May 12, 2005 11.91 11.91 11.30 11.34 19,565,480 -0.64(-5.34%)
May 11, 2005 11.73 11.99 11.73 11.98 14,218,664 +0.12(+1.03%)
May 10, 2005 11.98 12.05 11.81 11.86 13,724,628 -0.21(-1.74%)
May 09, 2005 11.90 12.08 11.86 12.07 12,408,823 +0.21(+1.75%)
May 06, 2005 11.97 12.07 11.86 11.86 12,458,359 -0.01(-0.09%)
May 05, 2005 11.80 11.96 11.72 11.87 16,133,327 +0.11(+0.92%)
May 04, 2005 11.79 11.84 11.62 11.76 18,583,600 +0.06(+0.53%)
May 03, 2005 12.01 12.03 11.62 11.70 16,455,755 -0.36(-3.00%)
May 02, 2005 11.85 12.06 11.68 12.06 16,777,298 +0.21(+1.76%)
Apr 29, 2005 11.72 11.95 11.61 11.85 16,606,132 +0.24(+2.03%)
Apr 28, 2005 11.72 11.78 11.59 11.62 17,868,422 -0.11(-0.91%)
Apr 27, 2005 12.21 12.21 11.71 11.72 19,281,088 -0.34(-2.86%)
Apr 26, 2005 12.22 12.29 12.07 12.07 10,807,741 -0.22(-1.79%)
Apr 25, 2005 12.21 12.38 12.21 12.29 14,603,454 +0.20(+1.63%)
Apr 22, 2005 11.97 12.21 11.89 12.09 14,553,918 +0.14(+1.20%)
Apr 21, 2005 11.59 11.95 11.57 11.95 14,705,180 +0.27(+2.34%)
Apr 20, 2005 11.82 11.96 11.65 11.67 15,653,887 -0.14(-1.22%)
Apr 19, 2005 11.64 11.87 11.63 11.82 17,032,940 +0.21(+1.83%)
Apr 18, 2005 11.30 11.62 11.08 11.61 20,302,330 +0.29(+2.60%)
Apr 15, 2005 11.81 11.81 11.21 11.31 26,065,780 -0.54(-4.58%)
Apr 14, 2005 11.97 12.08 11.78 11.86 19,714,972 -0.05(-0.41%)
Apr 13, 2005 12.04 12.20 11.90 11.90 25,783,602 -0.34(-2.75%)
Apr 12, 2005 12.42 12.47 12.14 12.24 19,439,428 -0.23(-1.86%)
Apr 11, 2005 12.34 12.48 12.21 12.47 12,624,659 +0.14(+1.10%)
Apr 08, 2005 12.48 12.60 12.33 12.34 16,969,692 -0.14(-1.11%)
Apr 07, 2005 12.60 12.66 12.30 12.47 21,459,354 -0.06(-0.47%)
Apr 06, 2005 12.30 12.56 12.15 12.53 18,895,856 +0.29(+2.35%)
Apr 05, 2005 12.50 12.57 12.20 12.25 19,629,168 -0.25(-2.04%)
Apr 04, 2005 12.60 12.77 12.44 12.50 28,612,032 +0.03(+0.26%)
Apr 01, 2005 12.26 12.52 12.26 12.47 23,333,770 +0.28(+2.26%)
Mar 31, 2005 11.92 12.20 11.92 12.19 22,101,998 +0.27(+2.29%)
Mar 30, 2005 11.81 11.95 11.55 11.92 22,989,670 +0.20(+1.74%)
Mar 29, 2005 11.86 12.01 11.70 11.72 16,282,378 -0.18(-1.54%)
Mar 28, 2005 11.85 11.97 11.78 11.90 13,683,496 +0.05(+0.44%)
Mar 24, 2005 11.93 12.05 11.71 11.85 15,653,445 -0.04(-0.29%)
Mar 23, 2005 11.93 12.01 11.76 11.88 24,089,640 -0.22(-1.80%)
Mar 22, 2005 12.32 12.50 12.09 12.10 19,717,626 -0.23(-1.90%)
Mar 21, 2005 12.46 12.50 12.21 12.33 17,145,282 -0.13(-1.04%)
Mar 18, 2005 12.55 12.55 12.22 12.46 28,586,378 +0.26(+2.11%)
Mar 17, 2005 12.12 12.30 12.11 12.21 16,842,314 +0.17(+1.37%)
Mar 16, 2005 11.79 12.26 11.78 12.04 19,695,070 +0.20(+1.72%)
Mar 15, 2005 12.01 12.15 11.81 11.84 15,882,992 -0.18(-1.50%)
Mar 14, 2005 11.94 12.05 11.77 12.02 15,505,721 +0.08(+0.67%)
Mar 11, 2005 11.85 12.12 11.85 11.94 15,511,913 +0.00(+0.03%)
Mar 10, 2005 11.96 12.01 11.65 11.93 27,907,466 -0.12(-0.98%)
Mar 09, 2005 12.41 12.62 12.03 12.05 26,266,580 -0.34(-2.75%)
Mar 08, 2005 12.64 12.67 12.29 12.39 26,166,622 -0.25(-1.96%)
Mar 07, 2005 12.61 12.72 12.41 12.64 15,300,499 -0.05(-0.37%)
Mar 04, 2005 12.50 12.76 12.45 12.69 16,200,997 +0.18(+1.46%)
Mar 03, 2005 12.43 12.61 12.28 12.50 22,848,580 +0.12(+1.00%)
Mar 02, 2005 12.17 12.41 12.10 12.38 22,204,610 +0.11(+0.92%)
Mar 01, 2005 12.60 12.60 12.24 12.27 22,969,768 -0.27(-2.16%)
Feb 28, 2005 12.73 12.86 12.12 12.54 28,563,822 -0.16(-1.27%)
Feb 25, 2005 12.46 12.88 12.45 12.70 32,850,032 +0.24(+1.94%)
Feb 24, 2005 12.12 12.47 12.12 12.46 24,028,162 +0.34(+2.78%)
Feb 23, 2005 11.87 12.15 11.84 12.12 17,628,702 +0.14(+1.18%)
Feb 22, 2005 12.05 12.25 11.94 11.98 21,981,696 -0.03(-0.28%)
Feb 18, 2005 11.77 12.08 11.73 12.01 22,339,508 +0.25(+2.16%)
Feb 17, 2005 11.78 11.89 11.70 11.76 19,373,084 -0.04(-0.30%)
Feb 16, 2005 11.46 11.81 11.43 11.79 17,666,296 +0.33(+2.89%)
Feb 15, 2005 11.41 11.47 11.33 11.46 10,121,753 +0.05(+0.41%)
Feb 14, 2005 11.26 11.49 11.26 11.41 16,730,858 +0.22(+1.95%)
Feb 11, 2005 11.17 11.34 11.11 11.20 14,353,561 -0.05(-0.43%)
Feb 10, 2005 10.99 11.27 10.97 11.24 11,522,036 +0.29(+2.69%)
Feb 09, 2005 10.91 11.01 10.82 10.95 11,571,130 +0.02(+0.17%)
Feb 08, 2005 10.85 10.95 10.80 10.93 10,934,678 +0.07(+0.64%)
Feb 07, 2005 10.88 10.93 10.77 10.86 12,746,288 -0.01(-0.14%)
Feb 04, 2005 10.85 10.88 10.74 10.88 13,751,608 +0.04(+0.39%)
Feb 03, 2005 10.74 10.87 10.68 10.84 11,188,109 +0.09(+0.81%)
Feb 02, 2005 10.70 10.81 10.68 10.75 13,409,277 +0.05(+0.50%)
Feb 01, 2005 10.56 10.71 10.55 10.70 17,478,766 +0.21(+1.96%)
Jan 31, 2005 10.29 10.56 10.23 10.49 16,304,935 +0.20(+1.98%)
Jan 28, 2005 10.17 10.33 10.17 10.29 13,162,481 -0.00(-0.01%)
Jan 27, 2005 10.17 10.38 10.16 10.29 14,760,908 +0.06(+0.56%)
Jan 26, 2005 10.17 10.28 10.10 10.23 17,446,922 +0.18(+1.79%)
Jan 25, 2005 10.01 10.08 9.977 10.05 9,405,247 +0.05(+0.49%)
Jan 24, 2005 9.943 10.05 9.938 10.00 10,946,177 +0.13(+1.34%)
Jan 21, 2005 9.926 10.00 9.869 9.869 13,287,648 -0.05(-0.49%)
Jan 20, 2005 10.09 10.09 9.825 9.918 14,566,302 -0.17(-1.72%)
Jan 19, 2005 10.17 10.23 10.09 10.09 10,475,141 -0.10(-0.94%)
Jan 18, 2005 10.14 10.22 10.12 10.19 18,090,008 +0.12(+1.24%)
Jan 14, 2005 9.991 10.13 9.972 10.06 11,131,938 +0.05(+0.47%)
Jan 13, 2005 9.880 10.12 9.854 10.02 16,497,330 +0.15(+1.52%)
Jan 12, 2005 9.717 9.875 9.666 9.866 12,260,214 +0.19(+1.95%)
Jan 11, 2005 9.660 9.732 9.603 9.677 7,869,182 -0.00(-0.04%)
Jan 10, 2005 9.637 9.758 9.627 9.680 9,740,059 +0.09(+0.91%)
Jan 07, 2005 9.654 9.654 9.512 9.593 11,694,086 -0.06(-0.63%)
Jan 06, 2005 9.516 9.713 9.503 9.654 14,743,659 +0.14(+1.45%)
Jan 05, 2005 9.428 9.580 9.360 9.516 16,876,812 +0.07(+0.74%)
Jan 04, 2005 9.533 9.583 9.416 9.446 11,568,918 -0.06(-0.65%)
Jan 03, 2005 9.804 9.804 9.486 9.509 14,427,866 -0.31(-3.13%)
Dec 31, 2004 9.800 9.840 9.778 9.816 6,180,528 +0.00(+0.05%)
Dec 30, 2004 9.850 9.913 9.809 9.811 6,389,730 -0.06(-0.60%)
Dec 29, 2004 9.807 9.896 9.763 9.870 7,212,827 +0.09(+0.88%)
Dec 28, 2004 9.753 9.828 9.753 9.784 8,327,392 +0.06(+0.58%)
Dec 27, 2004 9.853 9.879 9.728 9.728 8,978,440 -0.12(-1.26%)
Dec 23, 2004 9.827 9.912 9.816 9.852 6,175,662 +0.03(+0.26%)
Dec 22, 2004 9.969 9.999 9.696 9.826 12,990,431 -0.11(-1.15%)
Dec 21, 2004 9.999 10.00 9.880 9.940 9,701,580 -0.01(-0.08%)
Dec 20, 2004 9.892 10.04 9.865 9.948 8,696,260 +0.11(+1.16%)
Dec 17, 2004 9.842 9.909 9.763 9.834 15,336,767 -0.01(-0.08%)
Dec 16, 2004 9.879 9.880 9.767 9.842 8,684,761 -0.05(-0.55%)
Dec 15, 2004 9.813 9.978 9.749 9.896 11,536,189 +0.10(+1.03%)
Dec 14, 2004 9.722 9.813 9.641 9.796 11,418,983 +0.09(+0.98%)
Dec 13, 2004 9.581 9.715 9.553 9.701 14,005,039 +0.12(+1.25%)
Dec 10, 2004 9.681 9.750 9.557 9.581 12,112,048 -0.10(-1.04%)
Dec 09, 2004 9.666 9.706 9.524 9.681 12,227,485 +0.00(+0.02%)
Dec 08, 2004 9.550 9.771 9.416 9.679 15,098,374 +0.10(+1.03%)
Dec 07, 2004 9.790 9.822 9.580 9.581 14,143,917 -0.21(-2.14%)
Dec 06, 2004 9.809 9.831 9.720 9.790 10,804,203 +0.01(+0.12%)
Dec 03, 2004 9.705 9.857 9.700 9.779 12,638,370 +0.06(+0.64%)
Dec 02, 2004 10.02 10.02 9.643 9.717 21,579,214 -0.38(-3.73%)
Dec 01, 2004 10.29 10.31 9.990 10.09 19,932,136 -0.19(-1.88%)
Nov 30, 2004 10.13 10.30 10.13 10.29 12,889,589 +0.11(+1.07%)
Nov 29, 2004 10.21 10.26 10.11 10.18 10,821,010 -0.04(-0.37%)
Nov 26, 2004 10.23 10.27 10.17 10.22 6,927,994 +0.05(+0.52%)
Nov 24, 2004 10.17 10.19 10.06 10.16 15,667,598 +0.02(+0.21%)
Nov 23, 2004 10.07 10.18 10.05 10.14 16,671,591 +0.09(+0.93%)
Nov 22, 2004 9.858 10.06 9.858 10.05 11,988,649 +0.16(+1.65%)
Nov 19, 2004 9.769 9.900 9.737 9.884 11,236,318 +0.13(+1.36%)
Nov 18, 2004 9.804 9.833 9.677 9.752 17,063,016 -0.05(-0.53%)
Nov 17, 2004 9.790 9.875 9.771 9.804 14,183,281 +0.07(+0.68%)
Nov 16, 2004 9.832 9.858 9.733 9.737 13,383,182 -0.04(-0.43%)
Nov 15, 2004 9.903 9.904 9.731 9.779 13,849,354 -0.16(-1.58%)
Nov 12, 2004 9.809 9.943 9.788 9.936 12,403,957 +0.13(+1.30%)
Nov 11, 2004 9.866 9.928 9.808 9.808 12,769,729 -0.06(-0.58%)
Nov 10, 2004 9.807 9.910 9.705 9.866 11,092,575 +0.09(+0.90%)
Nov 09, 2004 9.790 9.875 9.722 9.778 10,606,058 -0.03(-0.32%)
Nov 08, 2004 9.969 9.978 9.753 9.809 13,623,345 -0.18(-1.80%)
Nov 05, 2004 9.876 10.03 9.817 9.989 14,747,640 +0.11(+1.16%)
Nov 04, 2004 9.666 9.894 9.650 9.875 17,130,244 +0.21(+2.16%)
Nov 03, 2004 9.550 9.679 9.445 9.666 14,364,176 +0.23(+2.48%)
Nov 02, 2004 9.496 9.541 9.408 9.432 13,411,046 -0.06(-0.63%)
Nov 01, 2004 9.581 9.662 9.434 9.492 14,770,196 -0.04(-0.42%)
Oct 29, 2004 9.383 9.536 9.366 9.531 11,958,131 +0.15(+1.60%)
Oct 28, 2004 9.553 9.588 9.288 9.381 17,311,140 -0.22(-2.28%)
Oct 27, 2004 9.739 9.809 9.520 9.600 20,337,272 -0.17(-1.75%)
Oct 26, 2004 9.597 9.771 9.568 9.771 11,114,247 +0.17(+1.78%)
Oct 25, 2004 9.587 9.685 9.581 9.600 12,601,660 +0.01(+0.14%)
Oct 22, 2004 9.516 9.626 9.457 9.587 15,940,932 +0.12(+1.28%)
Oct 21, 2004 9.462 9.587 9.405 9.466 15,467,684 +0.02(+0.20%)
Oct 20, 2004 9.284 9.453 9.261 9.446 12,482,242 +0.18(+1.90%)
Oct 19, 2004 9.278 9.333 9.212 9.270 11,863,924 -0.02(-0.22%)
Oct 18, 2004 9.460 9.513 9.265 9.290 13,229,266 -0.20(-2.16%)
Oct 15, 2004 9.507 9.535 9.423 9.495 12,749,826 +0.08(+0.80%)
Oct 14, 2004 9.450 9.547 9.406 9.419 15,133,757 +0.04(+0.37%)
Oct 13, 2004 9.530 9.551 9.291 9.384 22,109,518 -0.27(-2.80%)
Oct 12, 2004 9.807 9.911 9.643 9.654 14,848,924 -0.20(-2.01%)
Oct 11, 2004 9.958 9.982 9.779 9.852 11,625,089 -0.11(-1.06%)
Oct 08, 2004 9.894 10.03 9.836 9.957 14,305,794 +0.11(+1.08%)
Oct 07, 2004 10.06 10.15 9.815 9.851 24,742,456 -0.19(-1.92%)
Oct 06, 2004 9.813 10.07 9.813 10.04 17,098,840 +0.24(+2.48%)
Oct 05, 2004 9.609 9.806 9.603 9.801 15,791,439 +0.23(+2.40%)
Oct 04, 2004 9.505 9.592 9.467 9.572 14,966,572 +0.07(+0.71%)
Oct 01, 2004 9.366 9.520 9.328 9.504 13,788,760 +0.14(+1.47%)
Sep 30, 2004 9.304 9.376 9.268 9.366 13,820,605 +0.14(+1.57%)
Sep 29, 2004 9.536 9.536 9.145 9.221 17,876,824 -0.19(-1.97%)
Sep 28, 2004 9.220 9.423 9.220 9.407 14,662,721 +0.24(+2.65%)
Sep 27, 2004 9.251 9.296 9.156 9.164 11,138,572 -0.07(-0.78%)
Sep 24, 2004 9.213 9.301 9.195 9.236 10,428,701 +0.06(+0.60%)
Sep 23, 2004 9.185 9.252 9.060 9.181 13,183,268 -0.03(-0.36%)
Sep 22, 2004 9.252 9.302 9.168 9.213 15,340,748 -0.08(-0.83%)
Sep 21, 2004 9.021 9.324 9.003 9.290 16,101,925 +0.31(+3.42%)
Sep 20, 2004 8.987 9.043 8.972 8.983 10,968,292 +0.04(+0.42%)
Sep 17, 2004 8.903 8.996 8.863 8.946 13,082,869 +0.09(+1.07%)
Sep 16, 2004 8.842 8.869 8.773 8.851 12,553,008 +0.01(+0.12%)
Sep 15, 2004 8.874 8.939 8.822 8.840 12,842,707 -0.02(-0.23%)
Sep 14, 2004 8.852 8.914 8.822 8.861 10,005,431 +0.07(+0.85%)
Sep 13, 2004 8.795 8.854 8.762 8.786 9,138,105 +0.00(+0.05%)
Sep 10, 2004 8.820 8.828 8.749 8.782 10,649,845 -0.04(-0.44%)
Sep 09, 2004 8.667 8.846 8.667 8.820 13,671,112 +0.15(+1.76%)
Sep 08, 2004 8.626 8.693 8.575 8.667 13,488,004 +0.04(+0.43%)
Sep 07, 2004 8.614 8.639 8.575 8.630 13,152,750 +0.02(+0.20%)
Sep 03, 2004 8.622 8.629 8.585 8.613 10,587,924 -0.01(-0.10%)
Sep 02, 2004 8.603 8.639 8.566 8.622 17,752,100 +0.06(+0.69%)
Sep 01, 2004 8.414 8.568 8.385 8.563 12,724,174 +0.15(+1.77%)
Aug 31, 2004 8.279 8.416 8.279 8.414 8,205,320 +0.14(+1.71%)
Aug 30, 2004 8.315 8.369 8.241 8.273 9,504,762 -0.02(-0.20%)
Aug 27, 2004 8.273 8.334 8.227 8.290 8,164,188 +0.07(+0.87%)
Aug 26, 2004 8.146 8.237 8.058 8.219 14,736,140 +0.07(+0.89%)
Aug 25, 2004 8.162 8.241 8.128 8.146 14,271,738 -0.03(-0.40%)
Aug 24, 2004 8.307 8.307 8.134 8.179 14,484,921 -0.13(-1.54%)
Aug 23, 2004 8.366 8.444 8.299 8.307 8,109,344 -0.08(-0.92%)
Aug 20, 2004 8.394 8.483 8.358 8.384 11,644,107 +0.02(+0.27%)
Aug 19, 2004 8.275 8.381 8.258 8.361 14,566,744 +0.09(+1.11%)
Aug 18, 2004 8.281 8.332 8.211 8.270 13,421,219 +0.09(+1.06%)
Aug 17, 2004 8.394 8.395 8.165 8.182 14,531,803 -0.21(-2.53%)
Aug 16, 2004 8.326 8.405 8.282 8.395 8,426,907 +0.09(+1.08%)
Aug 13, 2004 8.210 8.366 8.210 8.306 9,044,340 +0.10(+1.24%)
Aug 12, 2004 8.281 8.337 8.204 8.204 9,932,454 -0.08(-0.93%)
Aug 11, 2004 8.390 8.402 8.196 8.281 16,352,259 -0.11(-1.31%)
Aug 10, 2004 8.530 8.530 8.360 8.390 13,497,293 -0.10(-1.16%)
Aug 09, 2004 8.361 8.551 8.361 8.489 10,449,046 +0.13(+1.58%)
Aug 06, 2004 8.558 8.585 8.328 8.357 13,389,817 -0.22(-2.61%)
Aug 05, 2004 8.705 8.724 8.553 8.580 12,825,015 -0.09(-1.04%)
Aug 04, 2004 8.914 8.921 8.655 8.671 12,952,836 -0.26(-2.95%)
Aug 03, 2004 8.951 9.036 8.934 8.934 10,155,367 +0.01(+0.15%)
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.