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

Baxter International (NY: BAX )

35.66 -0.29 (-0.81%)
Streaming Delayed Price Updated: 1:18 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 (%)
Jan 30, 2004 11.87 12.13 11.87 12.03 7,864,207 +0.16(+1.36%)
Jan 29, 2004 11.68 12.11 11.18 11.87 28,864,264 -0.01(-0.07%)
Jan 28, 2004 12.14 12.14 11.69 11.88 20,709,274 -0.26(-2.11%)
Jan 27, 2004 12.92 13.04 12.09 12.13 33,023,662 -0.75(-5.80%)
Jan 26, 2004 12.71 12.94 12.69 12.88 6,350,685 +0.12(+0.97%)
Jan 23, 2004 12.94 13.04 12.71 12.76 4,335,564 -0.14(-1.09%)
Jan 22, 2004 12.88 13.01 12.88 12.90 5,206,699 +0.07(+0.51%)
Jan 21, 2004 13.09 13.09 12.79 12.83 10,437,389 -0.27(-2.05%)
Jan 20, 2004 13.12 13.19 13.00 13.10 7,079,822 +0.03(+0.25%)
Jan 16, 2004 12.97 13.15 12.87 13.07 8,432,445 +0.10(+0.80%)
Jan 15, 2004 12.60 13.27 12.57 12.96 7,569,548 +0.33(+2.61%)
Jan 14, 2004 12.40 12.66 12.38 12.63 4,663,179 +0.26(+2.14%)
Jan 13, 2004 12.43 12.52 12.30 12.37 6,614,813 -0.09(-0.73%)
Jan 12, 2004 12.46 12.47 12.36 12.46 6,231,222 -0.05(-0.36%)
Jan 09, 2004 12.64 12.58 12.48 12.50 4,699,042 -0.13(-1.05%)
Jan 08, 2004 12.79 12.99 12.53 12.64 7,140,886 -0.15(-1.19%)
Jan 07, 2004 12.63 12.79 12.59 12.79 5,700,060 +0.23(+1.84%)
Jan 06, 2004 12.55 12.64 12.50 12.56 5,116,314 +0.05(+0.40%)
Jan 05, 2004 12.58 12.58 12.38 12.51 5,244,501 +0.06(+0.46%)
Jan 02, 2004 12.60 12.60 12.40 12.45 6,376,371 -0.14(-1.15%)
Dec 31, 2003 12.52 12.66 12.44 12.60 3,889,455 +0.07(+0.56%)
Dec 30, 2003 12.47 12.54 12.40 12.52 4,142,436 +0.04(+0.33%)
Dec 29, 2003 12.33 12.48 12.30 12.48 9,260,205 +0.11(+0.87%)
Dec 26, 2003 12.32 12.44 12.25 12.38 3,200,544 +0.03(+0.27%)
Dec 24, 2003 12.42 12.44 12.22 12.34 5,457,741 -0.20(-1.58%)
Dec 23, 2003 12.75 12.55 11.63 12.54 37,019,496 -0.21(-1.65%)
Dec 22, 2003 12.64 12.77 12.55 12.75 6,476,206 +0.10(+0.78%)
Dec 19, 2003 12.79 12.81 12.60 12.65 6,335,904 -0.18(-1.41%)
Dec 18, 2003 12.68 12.91 12.61 12.83 5,806,922 +0.19(+1.53%)
Dec 17, 2003 12.51 12.66 12.49 12.64 4,529,903 +0.05(+0.43%)
Dec 16, 2003 12.44 12.64 12.41 12.59 5,227,296 +0.19(+1.50%)
Dec 15, 2003 12.51 12.59 12.38 12.40 5,844,240 -0.05(-0.43%)
Dec 12, 2003 12.42 12.49 12.29 12.45 4,630,223 +0.09(+0.77%)
Dec 11, 2003 12.30 12.40 12.24 12.36 6,896,629 +0.14(+1.15%)
Dec 10, 2003 12.05 12.29 12.02 12.22 11,176,703 +0.09(+0.71%)
Dec 09, 2003 12.24 12.24 12.09 12.13 8,758,848 -0.04(-0.34%)
Dec 08, 2003 11.64 12.27 11.97 12.17 10,026,659 +0.54(+4.61%)
Dec 05, 2003 11.76 11.77 11.58 11.64 2,899,826 -0.11(-0.91%)
Dec 04, 2003 11.68 11.80 11.66 11.74 3,701,174 +0.09(+0.78%)
Dec 03, 2003 11.62 11.81 11.62 11.65 4,097,122 +0.04(+0.36%)
Dec 02, 2003 11.68 11.69 11.55 11.61 4,184,115 -0.07(-0.57%)
Dec 01, 2003 11.66 11.76 11.52 11.68 5,285,695 +0.20(+1.72%)
Nov 28, 2003 11.41 11.48 11.39 11.48 3,377,194 +0.09(+0.76%)
Nov 26, 2003 11.36 11.45 11.26 11.39 4,471,747 +0.10(+0.91%)
Nov 25, 2003 11.26 11.33 11.20 11.29 4,443,880 +0.01(+0.07%)
Nov 24, 2003 11.25 11.40 11.20 11.28 5,767,667 +0.14(+1.30%)
Nov 21, 2003 11.18 11.35 11.08 11.14 5,068,578 -0.05(-0.41%)
Nov 20, 2003 11.35 11.36 11.11 11.18 5,272,368 -0.14(-1.28%)
Nov 19, 2003 11.43 11.45 11.14 11.33 6,157,557 +0.13(+1.18%)
Nov 18, 2003 11.40 11.53 11.13 11.20 4,016,673 -0.21(-1.81%)
Nov 17, 2003 11.41 11.55 11.22 11.40 4,121,112 -0.21(-1.78%)
Nov 14, 2003 11.54 11.65 11.52 11.61 7,622,616 +0.08(+0.68%)
Nov 13, 2003 11.14 11.61 11.14 11.53 8,695,845 +0.42(+3.75%)
Nov 12, 2003 11.09 11.18 11.01 11.11 3,675,246 +0.05(+0.49%)
Nov 11, 2003 11.02 11.10 11.02 11.06 3,588,496 +0.02(+0.15%)
Nov 10, 2003 11.08 11.11 10.92 11.04 4,893,866 -0.07(-0.59%)
Nov 07, 2003 10.96 11.22 10.92 11.11 16,522,978 +0.12(+1.13%)
Nov 06, 2003 11.02 11.02 10.82 10.99 7,641,517 +0.05(+0.49%)
Nov 05, 2003 10.94 11.04 10.84 10.93 8,430,991 +0.02(+0.19%)
Nov 04, 2003 11.07 11.14 10.91 10.91 11,618,692 -0.20(-1.78%)
Nov 03, 2003 10.97 11.14 10.94 11.11 8,174,220 +0.14(+1.28%)
Oct 31, 2003 11.34 11.30 10.93 10.97 18,415,728 -0.38(-3.31%)
Oct 30, 2003 11.51 11.65 11.29 11.34 9,787,490 -0.35(-3.03%)
Oct 29, 2003 11.86 11.86 11.65 11.70 6,860,281 -0.23(-1.90%)
Oct 28, 2003 11.79 11.94 11.77 11.93 4,684,503 +0.16(+1.40%)
Oct 27, 2003 11.96 11.99 11.72 11.76 4,348,165 -0.19(-1.62%)
Oct 24, 2003 11.78 11.96 11.76 11.96 2,733,111 +0.09(+0.73%)
Oct 23, 2003 11.76 11.89 11.55 11.87 4,751,867 +0.11(+0.91%)
Oct 22, 2003 11.92 11.92 11.60 11.76 8,152,324 -0.16(-1.32%)
Oct 21, 2003 12.02 12.17 11.92 11.92 9,093,490 -0.23(-1.87%)
Oct 20, 2003 12.13 12.17 11.97 12.15 4,579,579 +0.13(+1.07%)
Oct 17, 2003 12.05 12.05 11.95 12.02 5,890,038 -0.24(-1.92%)
Oct 16, 2003 11.91 12.35 11.83 12.25 14,921,252 -0.17(-1.39%)
Oct 15, 2003 12.52 12.63 12.41 12.43 5,440,294 -0.01(-0.10%)
Oct 14, 2003 12.45 12.47 12.20 12.44 6,548,417 +0.05(+0.43%)
Oct 13, 2003 12.38 12.46 12.37 12.38 3,283,417 +0.00(+0.03%)
Oct 10, 2003 12.46 12.52 12.14 12.38 7,014,638 +0.04(+0.33%)
Oct 09, 2003 12.77 12.78 11.96 12.34 20,359,366 -0.30(-2.35%)
Oct 08, 2003 12.59 12.78 12.53 12.64 10,128,432 +0.07(+0.59%)
Oct 07, 2003 12.22 12.57 12.19 12.56 5,031,261 +0.26(+2.15%)
Oct 06, 2003 12.35 12.38 12.18 12.30 2,304,207 +0.05(+0.37%)
Oct 03, 2003 12.49 12.54 12.22 12.25 5,754,582 -0.08(-0.67%)
Oct 02, 2003 12.35 12.41 12.25 12.34 4,265,292 -0.00(-0.03%)
Oct 01, 2003 11.99 12.36 12.02 12.34 6,594,458 +0.35(+2.89%)
Sep 30, 2003 11.83 12.09 11.70 11.99 5,538,676 +0.13(+1.11%)
Sep 29, 2003 11.91 12.03 11.77 11.86 5,473,977 -0.05(-0.45%)
Sep 26, 2003 12.04 12.00 11.64 11.91 8,697,299 -0.12(-1.03%)
Sep 25, 2003 11.97 12.14 11.76 12.04 8,280,753 +0.05(+0.41%)
Sep 24, 2003 12.34 12.37 11.99 11.99 10,324,226 -0.38(-3.07%)
Sep 23, 2003 12.14 12.39 12.14 12.37 4,684,987 +0.14(+1.18%)
Sep 22, 2003 12.34 12.34 12.10 12.22 7,988,032 -0.21(-1.73%)
Sep 19, 2003 12.59 12.63 12.38 12.44 26,487,602 -0.15(-1.18%)
Sep 18, 2003 12.38 12.64 12.39 12.59 9,919,069 +0.21(+1.67%)
Sep 17, 2003 12.18 12.56 12.18 12.38 10,804,986 +0.01(+0.10%)
Sep 16, 2003 12.59 12.62 12.26 12.37 9,426,678 -0.22(-1.77%)
Sep 15, 2003 12.52 12.64 12.46 12.59 8,353,691 -0.06(-0.49%)
Sep 12, 2003 12.41 12.67 12.41 12.65 10,396,195 +0.35(+2.89%)
Sep 11, 2003 12.17 12.40 12.15 12.30 5,904,819 +0.17(+1.40%)
Sep 10, 2003 11.89 12.17 11.89 12.13 5,721,869 +0.24(+2.05%)
Sep 09, 2003 12.03 12.09 11.86 11.89 4,292,674 -0.14(-1.20%)
Sep 08, 2003 11.77 12.07 11.76 12.03 6,414,173 +0.16(+1.32%)
Sep 05, 2003 11.74 12.00 11.70 11.87 4,719,639 +0.12(+0.98%)
Sep 04, 2003 11.55 11.87 11.53 11.76 7,162,695 +0.00(+0.00%)
Sep 03, 2003 11.82 11.91 11.70 11.76 4,482,167 -0.05(-0.45%)
Sep 02, 2003 11.78 11.84 11.64 11.81 4,900,409 +0.21(+1.85%)
Aug 29, 2003 11.45 11.61 11.44 11.60 4,138,317 +0.15(+1.30%)
Aug 28, 2003 11.15 11.49 11.15 11.45 4,837,648 +0.33(+2.93%)
Aug 27, 2003 11.33 11.34 11.10 11.12 3,351,750 -0.26(-2.25%)
Aug 26, 2003 11.15 11.40 11.08 11.38 5,167,686 +0.13(+1.14%)
Aug 25, 2003 11.11 11.28 11.08 11.25 5,691,336 +0.14(+1.30%)
Aug 22, 2003 11.53 11.55 11.02 11.11 10,415,095 -0.31(-2.68%)
Aug 21, 2003 11.48 11.52 11.35 11.41 6,201,417 -0.07(-0.65%)
Aug 20, 2003 11.68 11.74 11.43 11.48 5,007,756 -0.21(-1.80%)
Aug 19, 2003 11.60 11.82 11.58 11.70 3,457,159 -0.06(-0.49%)
Aug 18, 2003 11.69 11.85 11.66 11.75 3,948,339 +0.07(+0.56%)
Aug 15, 2003 11.65 11.69 11.55 11.69 2,172,628 +0.05(+0.43%)
Aug 14, 2003 11.68 11.76 11.56 11.64 2,868,082 +0.02(+0.21%)
Aug 13, 2003 11.74 11.77 11.46 11.61 4,225,309 -0.07(-0.57%)
Aug 12, 2003 11.72 11.78 11.50 11.68 4,204,954 -0.02(-0.14%)
Aug 11, 2003 11.41 11.83 11.39 11.70 5,225,600 +0.24(+2.13%)
Aug 08, 2003 11.52 11.53 11.36 11.45 4,305,759 -0.07(-0.57%)
Aug 07, 2003 11.55 11.63 11.38 11.52 5,001,455 +0.14(+1.20%)
Aug 06, 2003 11.25 11.49 11.18 11.38 4,782,399 +0.12(+1.03%)
Aug 05, 2003 11.54 11.60 11.25 11.27 8,342,544 -0.42(-3.57%)
Aug 04, 2003 11.67 11.84 11.40 11.68 7,012,215 +0.00(+0.00%)
Aug 01, 2003 11.46 11.74 11.38 11.68 8,919,020 +0.29(+2.54%)
Jul 31, 2003 11.30 11.65 11.30 11.39 7,687,072 +0.09(+0.80%)
Jul 30, 2003 11.14 11.45 11.08 11.30 5,334,401 +0.24(+2.13%)
Jul 29, 2003 11.33 11.38 10.97 11.07 10,867,746 -0.28(-2.47%)
Jul 28, 2003 12.07 12.07 11.25 11.35 16,966,178 -0.31(-2.65%)
Jul 25, 2003 11.07 11.66 11.07 11.66 7,408,891 +0.54(+4.82%)
Jul 24, 2003 11.08 11.29 10.76 11.12 7,954,592 +0.05(+0.41%)
Jul 23, 2003 11.10 11.14 11.00 11.08 5,624,214 -0.04(-0.37%)
Jul 22, 2003 10.90 11.24 10.86 11.12 11,234,859 +0.34(+3.14%)
Jul 21, 2003 10.73 10.88 10.64 10.78 12,533,444 +0.05(+0.46%)
Jul 18, 2003 10.23 10.78 10.22 10.73 17,772,372 +0.61(+6.08%)
Jul 17, 2003 9.900 10.28 9.450 10.11 20,236,994 +0.21(+2.17%)
Jul 16, 2003 10.16 10.23 9.698 9.900 10,629,063 -0.31(-3.07%)
Jul 15, 2003 10.31 10.35 10.16 10.21 5,587,382 -0.09(-0.92%)
Jul 14, 2003 10.61 10.61 10.29 10.31 7,431,184 -0.16(-1.50%)
Jul 11, 2003 10.26 10.54 10.26 10.47 7,386,113 +0.19(+1.85%)
Jul 10, 2003 10.28 10.30 10.07 10.28 10,401,283 -0.04(-0.40%)
Jul 09, 2003 10.30 10.40 10.27 10.32 7,570,275 -0.05(-0.48%)
Jul 08, 2003 10.34 10.43 10.31 10.37 9,558,257 -0.05(-0.52%)
Jul 07, 2003 10.32 10.48 10.32 10.42 7,765,341 +0.10(+1.00%)
Jul 03, 2003 10.15 10.42 10.15 10.32 8,228,170 -0.00(-0.04%)
Jul 02, 2003 9.987 10.42 9.904 10.32 27,551,624 -0.24(-2.23%)
Jul 01, 2003 10.73 10.73 10.36 10.56 8,201,515 -0.17(-1.62%)
Jun 30, 2003 10.52 10.82 10.52 10.73 11,128,724 +0.35(+3.38%)
Jun 27, 2003 10.39 10.61 10.23 10.38 5,154,601 -0.09(-0.91%)
Jun 26, 2003 10.37 10.49 10.30 10.47 5,228,508 +0.16(+1.52%)
Jun 25, 2003 10.36 10.56 10.26 10.32 5,912,573 -0.04(-0.40%)
Jun 24, 2003 10.53 10.60 10.23 10.36 10,479,067 -0.05(-0.44%)
Jun 23, 2003 10.59 10.72 10.34 10.40 6,917,953 -0.29(-2.70%)
Jun 20, 2003 10.59 10.79 10.59 10.69 8,631,873 +0.14(+1.33%)
Jun 19, 2003 10.89 10.89 10.52 10.55 10,280,851 -0.29(-2.66%)
Jun 18, 2003 10.89 10.97 10.69 10.84 8,287,053 -0.06(-0.53%)
Jun 17, 2003 10.98 11.02 10.85 10.90 10,489,003 +0.17(+1.58%)
Jun 16, 2003 10.15 10.73 10.15 10.73 8,523,799 +0.40(+3.88%)
Jun 13, 2003 10.56 10.63 10.26 10.33 12,692,890 -0.24(-2.23%)
Jun 12, 2003 10.89 10.91 10.40 10.56 15,542,314 -0.35(-3.21%)
Jun 11, 2003 10.61 10.94 10.51 10.92 6,118,060 +0.27(+2.56%)
Jun 10, 2003 10.59 10.64 10.48 10.64 5,805,469 +0.15(+1.46%)
Jun 09, 2003 10.73 10.73 10.36 10.49 9,417,470 -0.28(-2.57%)
Jun 06, 2003 10.82 11.02 10.68 10.77 8,690,756 +0.03(+0.27%)
Jun 05, 2003 10.40 10.79 10.28 10.74 11,921,832 +0.15(+1.44%)
Jun 04, 2003 10.46 10.87 10.43 10.59 8,826,939 +0.13(+1.22%)
Jun 03, 2003 10.29 10.55 10.27 10.46 7,060,194 +0.17(+1.64%)
Jun 02, 2003 11.03 11.03 10.26 10.29 12,086,124 -0.17(-1.62%)
May 30, 2003 9.987 10.46 9.974 10.46 11,519,099 +0.63(+6.38%)
May 29, 2003 9.842 9.962 9.797 9.830 8,524,526 -0.03(-0.33%)
May 28, 2003 9.781 9.929 9.739 9.863 11,521,037 +0.07(+0.67%)
May 27, 2003 9.677 9.830 9.624 9.797 9,408,019 -0.04(-0.38%)
May 23, 2003 9.801 9.904 9.698 9.834 8,350,541 +0.19(+1.97%)
May 22, 2003 9.504 9.702 9.504 9.644 7,819,378 +0.12(+1.30%)
May 21, 2003 9.413 9.537 9.372 9.521 8,008,629 +0.07(+0.79%)
May 20, 2003 9.327 9.471 9.261 9.446 15,853,936 +0.17(+1.87%)
May 19, 2003 9.289 9.450 9.141 9.273 13,120,825 -0.01(-0.13%)
May 16, 2003 9.830 9.946 8.976 9.285 38,063,160 -0.88(-8.65%)
May 15, 2003 9.904 10.20 9.859 10.16 20,539,166 +0.49(+5.03%)
May 14, 2003 9.657 9.698 9.269 9.677 16,046,822 +0.12(+1.30%)
May 13, 2003 9.413 9.847 9.393 9.554 14,855,584 +0.17(+1.85%)
May 12, 2003 9.244 9.450 9.203 9.380 11,918,925 +0.09(+1.02%)
May 09, 2003 9.294 9.393 9.240 9.285 11,686,299 +0.00(+0.00%)
May 08, 2003 9.438 9.479 9.244 9.285 11,185,184 -0.18(-1.88%)
May 07, 2003 9.471 9.562 9.430 9.463 11,222,986 -0.00(-0.04%)
May 06, 2003 9.533 9.574 9.430 9.467 12,102,360 -0.12(-1.25%)
May 05, 2003 9.690 9.710 9.438 9.587 9,927,308 -0.09(-0.90%)
May 02, 2003 9.504 9.756 9.388 9.673 8,678,883 +0.14(+1.43%)
May 01, 2003 9.488 9.702 9.331 9.537 10,297,086 +0.05(+0.48%)
Apr 30, 2003 9.149 9.636 9.120 9.492 21,108,858 +0.35(+3.79%)
Apr 29, 2003 9.186 9.265 9.067 9.145 11,333,725 -0.07(-0.76%)
Apr 28, 2003 8.955 9.364 8.955 9.215 9,652,519 +0.31(+3.52%)
Apr 25, 2003 8.988 9.058 8.897 8.902 12,086,367 -0.06(-0.69%)
Apr 24, 2003 8.840 9.100 8.679 8.963 16,959,878 +0.12(+1.40%)
Apr 23, 2003 8.377 8.873 8.365 8.840 21,972,966 +0.50(+5.99%)
Apr 22, 2003 8.047 8.398 8.002 8.340 17,350,738 +0.25(+3.06%)
Apr 21, 2003 8.080 8.134 7.895 8.093 10,636,332 +0.10(+1.24%)
Apr 17, 2003 7.882 8.035 7.820 7.994 17,874,388 +0.09(+1.15%)
Apr 16, 2003 8.291 8.299 7.903 7.903 22,294,522 -0.39(-4.73%)
Apr 15, 2003 8.254 8.427 8.212 8.295 20,244,506 +0.04(+0.50%)
Apr 14, 2003 8.159 8.278 8.076 8.254 10,599,984 +0.11(+1.32%)
Apr 11, 2003 8.010 8.274 7.944 8.146 15,366,149 +0.20(+2.49%)
Apr 10, 2003 7.890 7.989 7.886 7.948 9,147,527 +0.07(+0.84%)
Apr 09, 2003 7.878 7.977 7.820 7.882 11,934,433 +0.05(+0.69%)
Apr 08, 2003 7.791 7.919 7.750 7.829 11,975,627 +0.08(+1.01%)
Apr 07, 2003 7.738 8.138 7.738 7.750 15,809,592 +0.05(+0.70%)
Apr 04, 2003 7.870 7.944 7.614 7.696 9,158,431 -0.13(-1.69%)
Apr 03, 2003 8.006 8.039 7.775 7.829 10,724,779 -0.09(-1.15%)
Apr 02, 2003 7.919 8.047 7.820 7.919 14,979,408 +0.26(+3.39%)
Apr 01, 2003 7.725 7.820 7.503 7.659 19,150,680 -0.03(-0.43%)
Mar 31, 2003 7.886 7.886 7.651 7.692 13,360,478 -0.21(-2.71%)
Mar 28, 2003 8.027 8.072 7.841 7.907 11,590,583 -0.16(-1.99%)
Mar 27, 2003 8.031 8.146 7.969 8.068 7,938,841 +0.00(+0.05%)
Mar 26, 2003 8.122 8.179 7.952 8.064 12,427,794 -0.02(-0.31%)
Mar 25, 2003 8.031 8.316 7.903 8.089 16,665,461 +0.06(+0.72%)
Mar 24, 2003 8.295 8.357 7.890 8.031 14,624,896 -0.42(-4.93%)
Mar 21, 2003 8.608 8.608 8.171 8.448 22,707,918 -0.06(-0.68%)
Mar 20, 2003 8.584 8.596 8.406 8.505 12,587,239 -0.16(-1.86%)
Mar 19, 2003 8.456 8.670 8.439 8.666 19,971,172 +0.24(+2.79%)
Mar 18, 2003 8.357 8.509 8.336 8.431 21,722,166 +0.09(+1.14%)
Mar 17, 2003 8.233 8.353 7.989 8.336 36,135,760 +0.23(+2.80%)
Mar 14, 2003 8.918 8.955 7.981 8.109 727,052,672 -0.80(-9.03%)
Mar 13, 2003 9.512 9.900 8.501 8.914 87,518,448 -2.34(-20.79%)
Mar 12, 2003 11.35 11.45 11.02 11.25 8,114,765 -0.20(-1.73%)
Mar 11, 2003 11.67 11.72 11.40 11.45 6,029,613 -0.21(-1.77%)
Mar 10, 2003 11.84 11.90 11.61 11.66 8,863,045 -0.19(-1.57%)
Mar 07, 2003 11.67 11.86 11.65 11.84 5,515,171 +0.02(+0.21%)
Mar 06, 2003 11.75 11.89 11.66 11.82 7,656,298 -0.05(-0.45%)
Mar 05, 2003 11.81 11.95 11.73 11.87 5,565,573 +0.06(+0.52%)
Mar 04, 2003 11.76 11.98 11.76 11.81 7,759,768 +0.02(+0.17%)
Mar 03, 2003 12.17 12.17 11.68 11.79 8,493,751 +0.07(+0.63%)
Feb 28, 2003 11.67 11.72 11.55 11.72 5,540,372 +0.05(+0.39%)
Feb 27, 2003 11.63 11.75 11.52 11.67 6,475,964 +0.05(+0.46%)
Feb 26, 2003 11.60 11.64 11.48 11.62 6,631,048 +0.02(+0.21%)
Feb 25, 2003 11.29 11.62 11.14 11.59 6,485,657 +0.20(+1.74%)
Feb 24, 2003 11.49 11.55 11.29 11.39 6,316,034 -0.20(-1.71%)
Feb 21, 2003 11.31 11.65 11.24 11.59 6,143,018 +0.28(+2.52%)
Feb 20, 2003 11.43 11.51 11.29 11.31 3,871,039 -0.04(-0.36%)
Feb 19, 2003 11.48 11.48 11.27 11.35 4,526,996 -0.13(-1.15%)
Feb 18, 2003 11.18 11.51 11.18 11.48 6,680,723 +0.30(+2.70%)
Feb 14, 2003 10.78 11.18 10.70 11.18 8,320,009 +0.43(+3.99%)
Feb 13, 2003 10.83 10.83 10.46 10.75 8,684,214 -0.08(-0.72%)
Feb 12, 2003 10.99 11.06 10.78 10.83 6,233,403 -0.19(-1.72%)
Feb 11, 2003 11.13 11.13 10.95 11.02 9,333,627 -0.07(-0.60%)
Feb 10, 2003 11.21 11.21 10.92 11.08 15,126,253 -0.26(-2.33%)
Feb 07, 2003 11.56 11.60 11.25 11.35 9,599,693 -0.21(-1.82%)
Feb 06, 2003 11.55 11.60 11.44 11.56 6,968,355 +0.01(+0.11%)
Feb 05, 2003 11.60 11.70 11.37 11.55 10,015,997 -0.09(-0.78%)
Feb 04, 2003 11.68 11.68 11.48 11.64 6,652,614 -0.05(-0.39%)
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.