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

Halliburton Co (NY: HAL )

29.23 -0.32 (-1.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 5.563 5.670 5.544 5.629 11,612,146 +0.09(+1.54%)
May 27, 2004 5.728 5.728 5.521 5.544 11,594,348 -0.16(-2.72%)
May 26, 2004 5.748 5.784 5.660 5.699 10,406,051 -0.04(-0.74%)
May 25, 2004 5.631 5.748 5.622 5.742 6,906,157 +0.12(+2.14%)
May 24, 2004 5.525 5.678 5.503 5.622 10,324,286 +0.10(+1.90%)
May 21, 2004 5.496 5.534 5.476 5.517 7,268,811 +0.02(+0.42%)
May 20, 2004 5.593 5.600 5.467 5.494 7,169,507 -0.05(-0.94%)
May 19, 2004 5.602 5.641 5.527 5.546 6,776,675 -0.05(-0.93%)
May 18, 2004 5.604 5.616 5.515 5.598 9,072,795 -0.01(-0.14%)
May 17, 2004 5.622 5.693 5.583 5.606 5,210,505 -0.04(-0.79%)
May 14, 2004 5.660 5.736 5.598 5.651 6,126,425 -0.04(-0.65%)
May 13, 2004 5.616 5.709 5.600 5.688 5,739,526 +0.07(+1.31%)
May 12, 2004 5.593 5.715 5.567 5.614 10,352,401 +0.01(+0.21%)
May 11, 2004 5.620 5.624 5.556 5.602 14,875,514 +0.19(+3.44%)
May 10, 2004 5.496 5.496 5.302 5.416 11,215,702 -0.05(-0.99%)
May 07, 2004 5.631 5.686 5.470 5.470 6,814,333 -0.20(-3.49%)
May 06, 2004 5.757 5.806 5.629 5.668 8,579,627 -0.10(-1.68%)
May 05, 2004 5.719 5.788 5.614 5.765 18,051,186 -0.06(-1.03%)
May 04, 2004 5.905 5.953 5.779 5.825 8,827,758 -0.08(-1.41%)
May 03, 2004 5.757 5.932 5.738 5.909 10,432,360 +0.13(+2.28%)
Apr 30, 2004 5.874 5.918 5.709 5.777 9,762,508 -0.09(-1.52%)
Apr 29, 2004 6.011 6.048 5.798 5.866 9,087,497 -0.15(-2.42%)
Apr 28, 2004 6.009 6.122 5.984 6.011 11,038,245 -0.13(-2.08%)
Apr 27, 2004 6.067 6.271 6.058 6.139 11,609,308 +0.15(+2.49%)
Apr 26, 2004 6.058 6.097 5.990 5.990 7,718,388 +0.01(+0.16%)
Apr 23, 2004 5.969 6.009 5.893 5.980 8,064,792 +0.01(+0.19%)
Apr 22, 2004 5.786 5.998 5.761 5.969 8,017,848 +0.18(+3.18%)
Apr 21, 2004 5.806 5.806 5.680 5.784 8,073,562 -0.02(-0.33%)
Apr 20, 2004 5.941 5.978 5.804 5.804 6,885,522 -0.11(-1.84%)
Apr 19, 2004 5.951 6.027 5.897 5.912 8,152,231 -0.03(-0.59%)
Apr 16, 2004 5.854 5.980 5.819 5.947 8,860,258 +0.12(+2.03%)
Apr 15, 2004 5.786 5.868 5.761 5.829 7,304,921 +0.05(+0.91%)
Apr 14, 2004 5.748 5.798 5.711 5.777 6,799,373 +0.01(+0.13%)
Apr 13, 2004 5.903 5.938 5.759 5.769 7,471,804 -0.14(-2.43%)
Apr 12, 2004 5.815 6.015 5.802 5.912 10,348,274 +0.13(+2.18%)
Apr 08, 2004 5.796 5.843 5.757 5.786 6,282,991 +0.03(+0.54%)
Apr 07, 2004 5.689 5.802 5.633 5.755 10,308,036 +0.05(+0.95%)
Apr 06, 2004 5.695 5.761 5.680 5.701 7,770,491 +0.01(+0.10%)
Apr 05, 2004 5.806 5.825 5.658 5.695 12,500,209 -0.12(-2.13%)
Apr 02, 2004 5.823 5.852 5.753 5.819 11,462,544 -0.00(-0.07%)
Apr 01, 2004 5.891 5.926 5.759 5.823 13,899,238 -0.07(-1.15%)
Mar 31, 2004 5.819 5.905 5.742 5.891 16,423,886 +0.07(+1.23%)
Mar 30, 2004 5.639 5.850 5.622 5.819 11,310,364 +0.16(+2.84%)
Mar 29, 2004 5.631 5.719 5.600 5.658 11,157,925 +0.04(+0.79%)
Mar 26, 2004 5.505 5.680 5.505 5.614 11,820,813 +0.13(+2.44%)
Mar 25, 2004 5.498 5.525 5.449 5.480 13,911,619 +0.00(+0.07%)
Mar 24, 2004 5.550 5.614 5.449 5.476 10,207,442 -0.11(-2.05%)
Mar 23, 2004 5.664 5.689 5.498 5.591 10,193,772 -0.05(-0.86%)
Mar 22, 2004 5.705 5.713 5.622 5.639 8,033,840 -0.08(-1.32%)
Mar 19, 2004 5.850 5.874 5.686 5.715 11,477,504 -0.16(-2.77%)
Mar 18, 2004 5.815 5.932 5.783 5.877 8,639,209 +0.02(+0.40%)
Mar 17, 2004 5.691 5.893 5.672 5.854 14,346,236 +0.26(+4.64%)
Mar 16, 2004 5.657 5.662 5.573 5.594 8,633,019 -0.06(-1.10%)
Mar 15, 2004 5.662 5.715 5.643 5.657 13,042,126 -0.00(-0.07%)
Mar 12, 2004 5.594 5.742 5.583 5.660 25,744,812 +0.19(+3.40%)
Mar 11, 2004 5.490 5.689 5.352 5.474 46,501,716 -0.34(-5.77%)
Mar 10, 2004 5.918 5.994 5.769 5.810 15,579,414 -0.14(-2.38%)
Mar 09, 2004 5.815 6.009 5.806 5.951 26,938,784 -0.18(-2.88%)
Mar 08, 2004 6.157 6.201 6.108 6.128 8,074,336 +0.02(+0.32%)
Mar 05, 2004 6.120 6.199 6.083 6.108 9,949,509 -0.01(-0.19%)
Mar 04, 2004 6.116 6.153 6.097 6.120 7,764,300 +0.01(+0.22%)
Mar 03, 2004 6.186 6.186 6.093 6.106 10,180,359 -0.08(-1.25%)
Mar 02, 2004 6.306 6.339 6.180 6.184 11,418,696 -0.12(-1.88%)
Mar 01, 2004 6.203 6.318 6.203 6.302 9,691,576 +0.11(+1.72%)
Feb 27, 2004 6.151 6.226 6.137 6.195 8,017,332 +0.04(+0.72%)
Feb 26, 2004 6.035 6.164 6.003 6.151 7,565,950 +0.11(+1.89%)
Feb 25, 2004 6.009 6.100 5.990 6.036 9,053,450 +0.02(+0.32%)
Feb 24, 2004 6.003 6.023 5.864 6.017 11,769,227 +0.00(+0.06%)
Feb 23, 2004 6.009 6.035 5.963 6.013 4,988,941 +0.02(+0.36%)
Feb 20, 2004 6.093 6.093 5.943 5.992 9,333,049 -0.05(-0.87%)
Feb 19, 2004 6.019 6.118 5.976 6.044 11,910,832 +0.04(+0.74%)
Feb 18, 2004 6.155 6.178 5.996 6.000 7,126,174 -0.16(-2.64%)
Feb 17, 2004 6.130 6.178 6.071 6.162 6,614,177 +0.03(+0.47%)
Feb 13, 2004 6.106 6.157 6.071 6.133 10,821,323 +0.00(+0.03%)
Feb 12, 2004 5.990 6.143 5.990 6.131 12,199,975 +0.11(+1.90%)
Feb 11, 2004 5.943 6.050 5.943 6.017 15,753,776 +0.13(+2.24%)
Feb 10, 2004 5.819 5.965 5.817 5.885 11,291,793 +0.06(+1.10%)
Feb 09, 2004 5.767 5.846 5.750 5.821 8,432,605 +0.07(+1.28%)
Feb 06, 2004 5.660 5.748 5.645 5.748 5,533,179 +0.05(+0.85%)
Feb 05, 2004 5.837 5.854 5.625 5.699 12,373,306 -0.14(-2.33%)
Feb 04, 2004 5.850 5.891 5.821 5.835 9,603,363 -0.02(-0.33%)
Feb 03, 2004 5.883 5.943 5.796 5.854 11,042,887 -0.06(-0.95%)
Feb 02, 2004 5.910 5.932 5.765 5.910 11,273,479 +0.07(+1.13%)
Jan 30, 2004 5.909 5.947 5.804 5.845 9,428,226 -0.02(-0.26%)
Jan 29, 2004 5.845 5.864 5.577 5.860 22,043,474 +0.16(+2.79%)
Jan 28, 2004 5.635 5.751 5.587 5.701 14,131,378 +0.06(+1.00%)
Jan 27, 2004 5.653 5.717 5.569 5.645 8,750,378 -0.03(-0.55%)
Jan 26, 2004 5.606 5.680 5.538 5.676 14,456,373 +0.07(+1.24%)
Jan 23, 2004 5.486 5.645 5.428 5.606 20,977,952 +0.13(+2.44%)
Jan 22, 2004 5.525 5.558 5.408 5.472 7,171,828 -0.05(-0.91%)
Jan 21, 2004 5.496 5.550 5.459 5.523 9,984,846 +0.02(+0.32%)
Jan 20, 2004 5.387 5.542 5.387 5.505 11,644,129 +0.18(+3.31%)
Jan 16, 2004 5.230 5.333 5.197 5.329 9,536,042 +0.12(+2.38%)
Jan 15, 2004 5.319 5.375 5.205 5.205 8,281,714 -0.10(-1.97%)
Jan 14, 2004 5.412 5.418 5.273 5.310 8,456,335 -0.11(-2.11%)
Jan 13, 2004 5.463 5.496 5.399 5.424 10,374,841 -0.01(-0.25%)
Jan 12, 2004 5.428 5.463 5.381 5.437 9,099,104 +0.01(+0.18%)
Jan 09, 2004 5.216 5.496 5.191 5.428 25,768,542 +0.20(+3.78%)
Jan 08, 2004 5.133 5.232 5.118 5.230 8,216,973 +0.09(+1.70%)
Jan 07, 2004 5.137 5.160 5.112 5.143 9,302,613 -0.06(-1.19%)
Jan 06, 2004 5.102 5.213 5.094 5.205 13,999,058 +0.14(+2.79%)
Jan 05, 2004 5.036 5.087 5.001 5.063 13,387,757 +0.02(+0.35%)
Jan 02, 2004 5.044 5.096 5.021 5.046 4,178,515 +0.01(+0.12%)
Dec 31, 2003 5.044 5.077 4.994 5.040 6,161,762 -0.04(-0.84%)
Dec 30, 2003 5.092 5.154 5.067 5.083 7,521,843 +0.01(+0.19%)
Dec 29, 2003 5.087 5.176 5.059 5.073 8,863,611 -0.01(-0.27%)
Dec 26, 2003 5.104 5.127 5.063 5.087 2,004,397 +0.01(+0.11%)
Dec 24, 2003 5.067 5.104 5.025 5.081 4,053,933 +0.04(+0.77%)
Dec 23, 2003 5.162 5.166 5.032 5.042 11,777,223 -0.19(-3.63%)
Dec 22, 2003 5.166 5.232 5.096 5.232 9,697,509 +0.04(+0.71%)
Dec 19, 2003 5.259 5.259 5.141 5.195 16,365,594 -0.06(-1.18%)
Dec 18, 2003 4.986 5.273 4.972 5.257 24,041,680 +0.29(+5.94%)
Dec 17, 2003 4.788 4.980 4.788 4.963 12,076,941 +0.09(+1.83%)
Dec 16, 2003 4.763 4.901 4.759 4.873 10,088,019 +0.09(+1.95%)
Dec 15, 2003 4.935 4.943 4.761 4.780 10,618,330 -0.16(-3.14%)
Dec 12, 2003 4.786 4.963 4.778 4.935 17,587,164 +0.15(+3.12%)
Dec 11, 2003 4.846 4.862 4.771 4.786 9,757,865 -0.06(-1.24%)
Dec 10, 2003 4.691 4.846 4.691 4.846 10,003,933 +0.09(+1.83%)
Dec 09, 2003 4.776 4.778 4.707 4.759 6,492,432 -0.02(-0.37%)
Dec 08, 2003 4.734 4.776 4.720 4.776 7,508,946 +0.05(+0.98%)
Dec 05, 2003 4.575 4.689 4.548 4.730 9,819,511 +0.16(+3.61%)
Dec 04, 2003 4.517 4.617 4.501 4.565 12,643,104 +0.04(+0.99%)
Dec 03, 2003 4.555 4.586 4.521 4.521 4,803,487 -0.04(-0.93%)
Dec 02, 2003 4.528 4.571 4.521 4.563 5,621,650 +0.03(+0.64%)
Dec 01, 2003 4.546 4.583 4.521 4.534 5,065,805 +0.01(+0.17%)
Nov 28, 2003 4.517 4.542 4.490 4.526 1,488,273 -0.01(-0.26%)
Nov 26, 2003 4.507 4.546 4.468 4.538 4,344,366 +0.03(+0.69%)
Nov 25, 2003 4.490 4.561 4.490 4.507 4,793,169 +0.00(+0.09%)
Nov 24, 2003 4.488 4.515 4.447 4.503 5,347,726 +0.02(+0.35%)
Nov 21, 2003 4.530 4.509 4.422 4.488 7,760,689 -0.04(-0.94%)
Nov 20, 2003 4.509 4.538 4.493 4.530 8,501,473 -0.01(-0.26%)
Nov 19, 2003 4.588 4.600 4.511 4.542 5,718,375 -0.05(-1.01%)
Nov 18, 2003 4.614 4.633 4.517 4.588 6,117,140 -0.01(-0.13%)
Nov 17, 2003 4.606 4.652 4.309 4.594 5,637,642 -0.10(-2.11%)
Nov 14, 2003 4.652 4.720 4.639 4.693 5,252,548 +0.01(+0.17%)
Nov 13, 2003 4.643 4.707 4.641 4.685 8,424,351 +0.05(+1.05%)
Nov 12, 2003 4.614 4.648 4.588 4.637 4,856,879 +0.02(+0.38%)
Nov 11, 2003 4.623 4.633 4.590 4.619 4,215,915 -0.01(-0.17%)
Nov 10, 2003 4.693 4.701 4.625 4.627 4,688,707 -0.07(-1.40%)
Nov 07, 2003 4.774 4.784 4.674 4.693 12,551,796 +0.02(+0.46%)
Nov 06, 2003 4.652 4.687 4.602 4.672 9,577,312 -0.05(-1.03%)
Nov 05, 2003 4.586 4.749 4.617 4.720 10,045,202 +0.09(+1.93%)
Nov 04, 2003 4.586 4.645 4.546 4.631 7,538,580 +0.03(+0.63%)
Nov 03, 2003 4.629 4.689 4.577 4.602 5,197,866 -0.03(-0.59%)
Oct 31, 2003 4.538 4.676 4.602 4.629 9,370,192 +0.09(+2.01%)
Oct 30, 2003 4.559 4.598 4.488 4.538 8,514,112 -0.02(-0.47%)
Oct 29, 2003 4.668 4.743 4.546 4.559 11,478,536 -0.11(-2.33%)
Oct 28, 2003 4.695 4.709 4.678 4.668 10,061,710 -0.05(-1.07%)
Oct 27, 2003 4.633 4.718 4.633 4.718 9,585,308 +0.07(+1.50%)
Oct 24, 2003 4.627 4.652 4.586 4.648 7,118,952 -0.01(-0.29%)
Oct 23, 2003 4.643 4.662 4.555 4.662 11,182,687 +0.02(+0.42%)
Oct 22, 2003 4.716 4.716 4.592 4.643 8,730,002 -0.07(-1.56%)
Oct 21, 2003 4.614 4.732 4.614 4.716 9,173,647 +0.08(+1.63%)
Oct 20, 2003 4.674 4.683 4.643 4.641 8,446,275 -0.03(-0.71%)
Oct 17, 2003 4.711 4.711 4.631 4.674 9,481,619 -0.03(-0.74%)
Oct 16, 2003 4.680 4.736 4.658 4.709 11,196,357 +0.05(+1.08%)
Oct 15, 2003 4.707 4.730 4.579 4.658 16,783,960 -0.07(-1.44%)
Oct 14, 2003 4.681 4.726 4.619 4.726 10,546,108 +0.01(+0.12%)
Oct 13, 2003 4.798 4.811 4.714 4.720 6,638,422 -0.08(-1.62%)
Oct 10, 2003 4.753 4.844 4.747 4.798 15,830,898 -0.00(-0.04%)
Oct 09, 2003 4.897 4.837 4.745 4.800 17,606,252 -0.10(-1.98%)
Oct 08, 2003 4.914 4.976 4.866 4.897 9,536,558 -0.05(-1.10%)
Oct 07, 2003 4.879 4.961 4.842 4.951 7,042,604 +0.07(+1.47%)
Oct 06, 2003 4.887 4.922 4.871 4.879 6,959,033 -0.04(-0.87%)
Oct 03, 2003 4.912 4.963 4.868 4.922 8,120,764 +0.03(+0.63%)
Oct 02, 2003 4.827 4.891 4.800 4.891 8,381,792 +0.05(+1.12%)
Oct 01, 2003 4.497 4.835 4.497 4.837 9,445,508 +0.14(+2.89%)
Sep 30, 2003 4.761 4.804 4.691 4.701 10,897,671 -0.06(-1.26%)
Sep 29, 2003 4.678 4.776 4.662 4.761 5,993,590 +0.10(+2.21%)
Sep 26, 2003 4.798 4.817 4.652 4.658 7,210,776 -0.13(-2.79%)
Sep 25, 2003 4.858 4.862 4.792 4.792 5,781,053 -0.06(-1.16%)
Sep 24, 2003 4.823 5.021 4.846 4.848 9,402,433 +0.03(+0.52%)
Sep 23, 2003 4.755 4.833 4.773 4.823 5,545,818 +0.07(+1.43%)
Sep 22, 2003 4.724 4.813 4.734 4.755 7,789,836 +0.03(+0.66%)
Sep 19, 2003 4.711 4.740 4.660 4.724 8,218,520 +0.02(+0.33%)
Sep 18, 2003 4.666 4.728 4.617 4.709 10,002,385 +0.03(+0.66%)
Sep 17, 2003 4.753 4.749 4.647 4.678 9,626,835 -0.08(-1.59%)
Sep 16, 2003 4.654 4.755 4.668 4.753 8,696,212 +0.10(+2.12%)
Sep 15, 2003 4.689 4.701 4.643 4.654 5,074,574 -0.04(-0.95%)
Sep 12, 2003 4.668 4.701 4.637 4.699 5,885,258 +0.06(+1.21%)
Sep 11, 2003 4.726 4.749 4.627 4.643 7,354,187 -0.07(-1.56%)
Sep 10, 2003 4.753 4.761 4.687 4.716 9,017,081 -0.04(-0.77%)
Sep 09, 2003 4.850 4.850 4.743 4.753 10,717,118 -0.10(-2.00%)
Sep 08, 2003 4.866 4.866 4.784 4.850 9,324,795 +0.10(+2.12%)
Sep 05, 2003 4.709 4.751 4.681 4.749 6,758,619 +0.04(+0.86%)
Sep 04, 2003 4.767 4.784 4.652 4.709 8,548,417 -0.06(-1.26%)
Sep 03, 2003 4.749 4.846 4.681 4.769 12,594,612 +0.02(+0.41%)
Sep 02, 2003 4.662 4.749 4.585 4.749 9,596,657 +0.06(+1.32%)
Aug 29, 2003 4.660 4.689 4.608 4.687 8,541,711 +0.03(+0.58%)
Aug 28, 2003 4.604 4.666 4.497 4.660 11,902,578 +0.17(+3.89%)
Aug 27, 2003 4.513 4.563 4.478 4.486 5,944,583 -0.03(-0.69%)
Aug 26, 2003 4.459 4.536 4.383 4.517 4,846,820 +0.03(+0.65%)
Aug 25, 2003 4.517 4.592 4.470 4.488 5,028,404 -0.03(-0.64%)
Aug 22, 2003 4.612 4.629 4.505 4.517 5,179,037 -0.10(-2.22%)
Aug 21, 2003 4.623 4.647 4.548 4.619 6,733,342 +0.02(+0.42%)
Aug 20, 2003 4.517 4.627 4.497 4.600 8,645,658 +0.08(+1.85%)
Aug 19, 2003 4.583 4.588 4.511 4.517 6,070,970 -0.03(-0.60%)
Aug 18, 2003 4.586 4.594 4.517 4.544 5,810,973 +0.01(+0.13%)
Aug 15, 2003 4.517 4.565 4.478 4.538 6,237,079 +0.04(+0.99%)
Aug 14, 2003 4.488 4.532 4.426 4.493 10,832,930 +0.02(+0.48%)
Aug 13, 2003 4.522 4.522 4.406 4.472 11,690,815 -0.05(-1.11%)
Aug 12, 2003 4.536 4.579 4.470 4.522 9,958,021 -0.01(-0.30%)
Aug 11, 2003 4.542 4.600 4.507 4.536 8,155,069 -0.01(-0.13%)
Aug 08, 2003 4.509 4.606 4.022 4.542 11,734,406 +0.03(+0.73%)
Aug 07, 2003 4.391 4.532 4.362 4.509 10,227,561 +0.15(+3.38%)
Aug 06, 2003 4.342 4.404 4.296 4.362 10,300,040 +0.07(+1.58%)
Aug 05, 2003 4.338 4.379 4.278 4.294 7,351,349 -0.03(-0.58%)
Aug 04, 2003 4.348 4.356 4.239 4.319 8,127,212 +0.01(+0.18%)
Aug 01, 2003 4.261 4.338 4.261 4.311 9,786,753 +0.01(+0.32%)
Jul 31, 2003 4.216 4.309 4.187 4.298 16,470,056 +0.21(+5.02%)
Jul 30, 2003 4.071 4.102 4.017 4.092 9,849,173 +0.03(+0.81%)
Jul 29, 2003 4.110 4.110 3.978 4.059 12,695,464 -0.05(-1.23%)
Jul 28, 2003 4.042 4.113 3.974 4.110 10,605,433 +0.02(+0.47%)
Jul 25, 2003 4.100 4.141 3.995 4.090 8,249,214 -0.01(-0.19%)
Jul 24, 2003 4.152 4.216 4.092 4.098 9,739,294 -0.06(-1.35%)
Jul 23, 2003 4.207 4.239 4.069 4.154 6,871,336 -0.03(-0.74%)
Jul 22, 2003 4.185 4.261 4.150 4.185 8,061,697 +0.00(+0.00%)
Jul 21, 2003 4.371 4.389 4.164 4.185 12,496,598 -0.14(-3.18%)
Jul 18, 2003 4.005 4.342 4.005 4.323 20,858,014 +0.20(+4.94%)
Jul 17, 2003 4.119 4.185 4.053 4.119 16,168,533 -0.05(-1.16%)
Jul 16, 2003 4.236 4.236 4.088 4.168 18,629,730 -0.07(-1.60%)
Jul 15, 2003 4.303 4.358 4.216 4.236 10,989,237 -0.08(-1.89%)
Jul 14, 2003 4.455 4.455 4.307 4.317 9,845,304 -0.06(-1.46%)
Jul 11, 2003 4.449 4.490 4.333 4.381 14,541,491 -0.03(-0.66%)
Jul 10, 2003 4.236 4.534 4.236 4.410 30,309,196 -0.14(-2.98%)
Jul 09, 2003 4.555 4.633 4.546 4.546 20,404,824 +0.12(+2.72%)
Jul 08, 2003 4.265 4.546 4.265 4.426 15,827,287 +0.12(+2.70%)
Jul 07, 2003 4.309 4.348 4.249 4.309 12,320,172 -0.03(-0.63%)
Jul 03, 2003 4.369 4.428 4.333 4.336 9,427,711 -0.07(-1.54%)
Jul 02, 2003 4.404 4.462 4.367 4.404 12,115,889 +0.00(+0.00%)
Jul 01, 2003 4.459 4.459 4.381 4.404 12,306,501 -0.05(-1.22%)
Jun 30, 2003 4.484 4.526 4.424 4.459 12,194,300 -0.02(-0.52%)
Jun 27, 2003 4.526 4.602 4.478 4.482 13,775,430 -0.06(-1.28%)
Jun 26, 2003 4.544 4.687 4.333 4.540 34,880,544 -0.00(-0.09%)
Jun 25, 2003 4.497 4.625 4.478 4.544 39,507,604 +0.12(+2.72%)
Jun 24, 2003 4.292 4.586 4.247 4.424 47,510,752 +0.05(+1.11%)
Jun 23, 2003 4.459 4.517 4.319 4.375 14,103,005 -0.11(-2.55%)
Jun 20, 2003 4.488 4.623 4.453 4.490 23,053,798 -0.25(-5.20%)
Jun 19, 2003 4.753 4.798 4.707 4.736 7,489,086 -0.04(-0.89%)
Jun 18, 2003 4.776 4.840 4.563 4.778 8,011,916 +0.00(+0.04%)
Jun 17, 2003 4.749 4.846 4.720 4.776 11,626,590 +0.02(+0.41%)
Jun 16, 2003 4.716 4.757 4.608 4.757 11,001,102 +0.04(+0.95%)
Jun 13, 2003 4.774 4.776 4.631 4.712 9,750,643 -0.06(-1.30%)
Jun 12, 2003 4.918 4.918 4.718 4.774 12,984,865 -0.05(-0.97%)
Jun 11, 2003 4.652 4.846 4.594 4.821 16,613,725 +0.20(+4.28%)
Jun 10, 2003 4.585 4.643 4.540 4.623 5,799,882 +0.04(+0.85%)
Jun 09, 2003 4.629 4.672 4.571 4.585 6,748,044 -0.08(-1.66%)
Jun 06, 2003 4.623 4.711 4.590 4.662 12,588,422 +0.07(+1.48%)
Jun 05, 2003 4.546 4.602 4.507 4.594 6,672,728 -0.01(-0.17%)
Jun 04, 2003 4.536 4.602 4.501 4.602 8,684,090 +0.09(+2.11%)
Jun 03, 2003 4.476 4.550 4.420 4.507 8,528,556 -0.04(-0.94%)
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.