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

Brown & Brown (NY: BRO )

81.46 -0.82 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 4.460 4.524 4.460 4.521 1,148,937 +0.01(+0.31%)
Jul 29, 2004 4.513 4.550 4.484 4.507 984,333 -0.01(-0.33%)
Jul 28, 2004 4.410 4.544 4.408 4.522 1,792,305 +0.12(+2.73%)
Jul 27, 2004 4.375 4.432 4.374 4.401 1,349,754 +0.04(+0.80%)
Jul 26, 2004 4.372 4.412 4.321 4.366 2,079,186 -0.01(-0.12%)
Jul 23, 2004 4.433 4.433 4.359 4.372 2,333,147 -0.06(-1.44%)
Jul 22, 2004 4.488 4.488 4.346 4.435 4,320,156 -0.07(-1.49%)
Jul 21, 2004 4.556 4.578 4.502 4.502 2,103,172 -0.06(-1.40%)
Jul 20, 2004 4.650 4.650 4.541 4.566 2,700,450 -0.08(-1.81%)
Jul 19, 2004 4.707 4.708 4.633 4.650 1,624,879 -0.04(-0.93%)
Jul 16, 2004 4.712 4.730 4.689 4.694 885,100 -0.01(-0.23%)
Jul 15, 2004 4.758 4.758 4.681 4.704 1,993,122 -0.05(-1.12%)
Jul 14, 2004 4.752 4.782 4.718 4.758 2,363,717 -0.02(-0.33%)
Jul 13, 2004 4.651 4.805 4.626 4.774 5,988,772 +0.06(+1.31%)
Jul 12, 2004 4.572 4.742 4.571 4.712 3,194,733 +0.12(+2.71%)
Jul 09, 2004 4.611 4.637 4.541 4.588 2,273,890 -0.01(-0.16%)
Jul 08, 2004 4.805 4.807 4.593 4.595 4,402,928 -0.28(-5.76%)
Jul 07, 2004 4.730 4.885 4.673 4.876 3,272,802 +0.15(+3.10%)
Jul 06, 2004 4.564 4.743 4.512 4.729 3,500,897 +0.16(+3.61%)
Jul 02, 2004 4.561 4.577 4.552 4.564 746,362 +0.02(+0.44%)
Jul 01, 2004 4.603 4.612 4.494 4.544 1,973,840 -0.04(-0.84%)
Jun 30, 2004 4.625 4.627 4.572 4.582 1,417,477 -0.04(-0.92%)
Jun 29, 2004 4.625 4.639 4.586 4.625 721,436 +0.00(+0.05%)
Jun 28, 2004 4.644 4.644 4.603 4.623 754,828 +0.00(+0.00%)
Jun 25, 2004 4.569 4.629 4.569 4.623 840,422 +0.05(+1.16%)
Jun 24, 2004 4.572 4.598 4.547 4.569 1,760,795 +0.01(+0.30%)
Jun 23, 2004 4.561 4.565 4.525 4.556 826,783 +0.01(+0.30%)
Jun 22, 2004 4.547 4.560 4.518 4.542 1,712,824 -0.01(-0.12%)
Jun 21, 2004 4.414 4.582 4.387 4.547 2,285,177 +0.13(+2.96%)
Jun 18, 2004 4.415 4.492 4.414 4.416 1,147,056 +0.00(+0.02%)
Jun 17, 2004 4.404 4.427 4.359 4.415 500,396 +0.04(+0.95%)
Jun 16, 2004 4.391 4.411 4.357 4.374 775,521 -0.01(-0.32%)
Jun 15, 2004 4.347 4.405 4.347 4.388 709,209 +0.05(+1.18%)
Jun 14, 2004 4.354 4.356 4.307 4.337 1,789,953 -0.03(-0.68%)
Jun 10, 2004 4.356 4.408 4.356 4.366 3,432,704 +0.01(+0.27%)
Jun 09, 2004 4.417 4.417 4.336 4.355 1,208,665 -0.05(-1.16%)
Jun 08, 2004 4.326 4.430 4.322 4.406 1,238,294 +0.09(+1.97%)
Jun 07, 2004 4.295 4.326 4.295 4.321 523,911 +0.03(+0.59%)
Jun 04, 2004 4.242 4.308 4.242 4.295 628,317 +0.06(+1.53%)
Jun 03, 2004 4.323 4.323 4.230 4.230 982,452 -0.09(-2.12%)
Jun 02, 2004 4.247 4.354 4.245 4.322 1,226,066 +0.08(+1.88%)
Jun 01, 2004 4.242 4.242 4.209 4.242 1,088,739 -0.01(-0.20%)
May 28, 2004 4.221 4.255 4.206 4.250 379,060 +0.03(+0.73%)
May 27, 2004 4.233 4.237 4.163 4.220 670,644 +0.01(+0.30%)
May 26, 2004 4.178 4.214 4.136 4.207 493,812 +0.03(+0.74%)
May 25, 2004 4.072 4.176 4.051 4.176 494,753 +0.08(+2.05%)
May 24, 2004 4.109 4.114 4.056 4.092 1,159,284 -0.00(-0.03%)
May 21, 2004 4.121 4.126 4.083 4.093 399,753 -0.03(-0.67%)
May 20, 2004 4.078 4.127 4.078 4.121 357,896 +0.04(+1.07%)
May 19, 2004 4.114 4.175 4.070 4.077 806,090 -0.02(-0.57%)
May 18, 2004 4.072 4.102 4.019 4.101 925,546 +0.03(+0.65%)
May 17, 2004 4.104 4.104 4.018 4.074 999,382 -0.04(-1.01%)
May 14, 2004 4.153 4.153 4.100 4.115 585,050 -0.04(-0.90%)
May 13, 2004 4.138 4.155 4.108 4.153 1,377,502 +0.02(+0.39%)
May 12, 2004 4.088 4.152 4.022 4.137 1,096,734 +0.03(+0.80%)
May 11, 2004 4.088 4.114 4.067 4.104 594,456 +0.02(+0.39%)
May 10, 2004 4.088 4.089 3.926 4.088 1,466,859 +0.00(+0.00%)
May 07, 2004 4.190 4.190 4.057 4.088 840,892 -0.10(-2.44%)
May 06, 2004 4.226 4.226 4.168 4.190 500,396 -0.04(-1.05%)
May 05, 2004 4.231 4.250 4.198 4.235 697,922 +0.00(+0.08%)
May 04, 2004 4.201 4.253 4.194 4.231 1,061,462 +0.02(+0.56%)
May 03, 2004 4.157 4.209 4.129 4.208 926,957 +0.06(+1.46%)
Apr 30, 2004 4.132 4.173 4.121 4.147 944,828 +0.01(+0.36%)
Apr 29, 2004 4.173 4.180 4.124 4.132 1,647,923 -0.03(-0.79%)
Apr 28, 2004 4.226 4.226 4.152 4.165 723,318 -0.07(-1.56%)
Apr 27, 2004 4.162 4.231 4.162 4.231 1,313,541 +0.08(+2.03%)
Apr 26, 2004 4.189 4.190 4.086 4.147 4,237,383 -0.02(-0.48%)
Apr 23, 2004 4.293 4.293 4.145 4.168 3,353,223 -0.13(-2.95%)
Apr 22, 2004 4.277 4.310 4.231 4.294 1,323,418 +0.02(+0.40%)
Apr 21, 2004 4.327 4.327 4.266 4.277 1,076,511 -0.03(-0.67%)
Apr 20, 2004 4.362 4.421 4.306 4.306 1,581,141 -0.06(-1.29%)
Apr 19, 2004 4.306 4.362 4.282 4.362 1,132,477 +0.06(+1.41%)
Apr 16, 2004 4.270 4.340 4.226 4.302 1,007,378 +0.03(+0.77%)
Apr 15, 2004 4.242 4.324 4.209 4.269 2,659,534 +0.11(+2.55%)
Apr 14, 2004 4.192 4.246 4.131 4.162 737,427 -0.06(-1.34%)
Apr 13, 2004 4.290 4.296 4.186 4.219 831,486 -0.06(-1.29%)
Apr 12, 2004 4.231 4.275 4.229 4.274 749,184 +0.03(+0.78%)
Apr 08, 2004 4.253 4.289 4.221 4.241 825,372 -0.01(-0.15%)
Apr 07, 2004 4.263 4.263 4.216 4.247 596,337 -0.03(-0.60%)
Apr 06, 2004 4.314 4.314 4.254 4.273 498,045 -0.04(-0.96%)
Apr 05, 2004 4.285 4.333 4.280 4.314 1,188,442 +0.04(+0.97%)
Apr 02, 2004 4.245 4.275 4.228 4.273 687,105 +0.05(+1.29%)
Apr 01, 2004 4.123 4.225 4.113 4.219 1,297,551 +0.10(+2.37%)
Mar 31, 2004 4.157 4.161 4.105 4.121 1,378,443 -0.04(-0.87%)
Mar 30, 2004 4.177 4.177 4.142 4.157 456,188 -0.02(-0.51%)
Mar 29, 2004 4.171 4.192 4.132 4.178 623,144 +0.02(+0.49%)
Mar 26, 2004 4.088 4.158 4.072 4.158 799,976 +0.07(+1.72%)
Mar 25, 2004 4.144 4.144 4.058 4.088 1,364,804 -0.06(-1.56%)
Mar 24, 2004 4.093 4.158 4.078 4.153 1,093,912 +0.06(+1.53%)
Mar 23, 2004 4.093 4.124 4.088 4.090 692,278 -0.00(-0.08%)
Mar 22, 2004 4.051 4.121 4.042 4.093 1,541,166 +0.04(+1.05%)
Mar 19, 2004 4.088 4.090 4.043 4.051 583,169 -0.02(-0.60%)
Mar 18, 2004 4.072 4.109 4.054 4.075 616,560 -0.01(-0.21%)
Mar 17, 2004 4.025 4.102 4.025 4.084 498,045 +0.06(+1.48%)
Mar 16, 2004 3.946 4.036 3.946 4.024 944,828 +0.10(+2.66%)
Mar 15, 2004 4.003 4.003 3.829 3.920 1,182,799 -0.09(-2.20%)
Mar 12, 2004 3.960 4.051 3.944 4.008 864,407 +0.04(+0.94%)
Mar 11, 2004 3.984 4.010 3.965 3.971 657,006 -0.04(-0.98%)
Mar 10, 2004 4.045 4.048 4.001 4.010 561,535 -0.03(-0.71%)
Mar 09, 2004 4.058 4.067 4.007 4.039 642,897 -0.01(-0.21%)
Mar 08, 2004 4.001 4.084 4.001 4.047 1,011,610 +0.05(+1.17%)
Mar 05, 2004 3.950 4.008 3.940 4.001 805,620 +0.05(+1.29%)
Mar 04, 2004 3.976 3.977 3.923 3.950 949,531 -0.03(-0.67%)
Mar 03, 2004 3.978 3.987 3.904 3.976 737,897 -0.02(-0.45%)
Mar 02, 2004 3.987 4.017 3.969 3.994 884,159 +0.02(+0.40%)
Mar 01, 2004 3.923 4.004 3.923 3.978 1,072,279 +0.06(+1.41%)
Feb 27, 2004 3.875 3.923 3.854 3.923 637,723 +0.05(+1.32%)
Feb 26, 2004 3.862 3.885 3.828 3.872 405,867 +0.01(+0.25%)
Feb 25, 2004 3.907 3.907 3.843 3.862 587,872 -0.05(-1.38%)
Feb 24, 2004 3.884 3.919 3.870 3.917 718,144 +0.03(+0.85%)
Feb 23, 2004 3.947 3.947 3.865 3.884 1,204,432 -0.06(-1.62%)
Feb 20, 2004 3.923 3.990 3.892 3.947 1,462,626 +0.01(+0.22%)
Feb 19, 2004 3.896 3.939 3.865 3.939 2,302,108 +0.04(+1.12%)
Feb 18, 2004 3.825 3.918 3.815 3.895 1,582,082 +0.08(+2.03%)
Feb 17, 2004 3.764 3.824 3.764 3.818 1,292,378 +0.07(+1.87%)
Feb 13, 2004 3.773 3.773 3.730 3.748 363,069 -0.02(-0.65%)
Feb 12, 2004 3.747 3.785 3.747 3.772 731,783 -0.00(-0.03%)
Feb 11, 2004 3.754 3.785 3.726 3.773 554,010 +0.02(+0.54%)
Feb 10, 2004 3.742 3.780 3.734 3.753 961,288 -0.02(-0.42%)
Feb 09, 2004 3.748 3.801 3.739 3.769 766,585 +0.03(+0.85%)
Feb 06, 2004 3.700 3.737 3.665 3.737 936,833 +0.05(+1.33%)
Feb 05, 2004 3.694 3.696 3.670 3.688 713,912 -0.02(-0.54%)
Feb 04, 2004 3.710 3.731 3.688 3.708 734,134 -0.00(-0.06%)
Feb 03, 2004 3.710 3.735 3.690 3.710 691,337 -0.01(-0.29%)
Feb 02, 2004 3.677 3.731 3.571 3.721 1,941,859 +0.04(+0.98%)
Jan 30, 2004 3.668 3.709 3.663 3.685 820,669 +0.01(+0.29%)
Jan 29, 2004 3.721 3.721 3.667 3.674 1,748,097 -0.06(-1.48%)
Jan 28, 2004 3.668 3.757 3.668 3.730 2,386,291 +0.08(+2.21%)
Jan 27, 2004 3.663 3.663 3.619 3.649 716,263 -0.00(-0.03%)
Jan 26, 2004 3.687 3.692 3.610 3.650 1,355,868 -0.01(-0.29%)
Jan 23, 2004 3.668 3.675 3.646 3.660 1,027,600 -0.01(-0.20%)
Jan 22, 2004 3.603 3.702 3.603 3.668 1,089,680 +0.04(+1.05%)
Jan 21, 2004 3.583 3.636 3.574 3.630 1,392,551 +0.05(+1.31%)
Jan 20, 2004 3.556 3.583 3.540 3.583 1,098,615 +0.00(+0.12%)
Jan 16, 2004 3.585 3.586 3.551 3.579 1,313,541 +0.00(+0.00%)
Jan 15, 2004 3.497 3.597 3.462 3.579 1,876,488 +0.10(+2.97%)
Jan 14, 2004 3.445 3.503 3.439 3.475 1,028,071 +0.04(+1.05%)
Jan 13, 2004 3.450 3.475 3.434 3.439 690,397 -0.01(-0.22%)
Jan 12, 2004 3.411 3.453 3.410 3.447 1,147,997 +0.04(+1.06%)
Jan 09, 2004 3.444 3.449 3.408 3.411 1,562,799 -0.06(-1.72%)
Jan 08, 2004 3.540 3.540 3.473 3.470 1,060,991 -0.07(-1.98%)
Jan 07, 2004 3.535 3.540 3.501 3.540 1,017,724 +0.01(+0.42%)
Jan 06, 2004 3.546 3.549 3.525 3.525 1,048,293 -0.03(-0.87%)
Jan 05, 2004 3.520 3.615 3.519 3.556 1,756,562 +0.06(+1.80%)
Jan 02, 2004 3.468 3.497 3.466 3.494 1,789,483 +0.03(+0.77%)
Dec 31, 2003 3.486 3.490 3.461 3.467 1,013,962 -0.02(-0.55%)
Dec 30, 2003 3.482 3.501 3.469 3.486 856,412 -0.01(-0.27%)
Dec 29, 2003 3.450 3.498 3.445 3.496 1,039,358 +0.05(+1.33%)
Dec 26, 2003 3.440 3.469 3.438 3.450 267,599 +0.01(+0.28%)
Dec 24, 2003 3.439 3.451 3.438 3.440 302,871 -0.01(-0.31%)
Dec 23, 2003 3.453 3.466 3.429 3.451 817,847 +0.01(+0.22%)
Dec 22, 2003 3.402 3.454 3.379 3.444 1,313,071 +0.02(+0.59%)
Dec 19, 2003 3.449 3.455 3.403 3.423 1,156,932 -0.03(-0.74%)
Dec 18, 2003 3.445 3.455 3.424 3.449 1,303,195 +0.00(+0.06%)
Dec 17, 2003 3.462 3.462 3.424 3.447 489,109 -0.02(-0.49%)
Dec 16, 2003 3.423 3.469 3.423 3.464 891,684 +0.05(+1.43%)
Dec 15, 2003 3.536 3.536 3.411 3.415 1,044,531 -0.10(-2.96%)
Dec 12, 2003 3.486 3.519 3.464 3.519 1,281,091 +0.02(+0.52%)
Dec 11, 2003 3.396 3.508 3.396 3.501 1,412,774 +0.11(+3.10%)
Dec 10, 2003 3.349 3.429 3.345 3.396 949,061 +0.06(+1.65%)
Dec 09, 2003 3.389 3.389 3.337 3.340 700,743 -0.05(-1.44%)
Dec 08, 2003 3.386 3.407 3.376 3.389 747,773 +0.02(+0.57%)
Dec 05, 2003 3.414 3.419 3.377 3.370 380,941 -0.04(-1.31%)
Dec 04, 2003 3.373 3.418 3.370 3.415 479,703 +0.02(+0.66%)
Dec 03, 2003 3.439 3.447 3.394 3.393 518,268 -0.04(-1.30%)
Dec 02, 2003 3.466 3.502 3.429 3.437 1,131,066 -0.01(-0.43%)
Dec 01, 2003 3.365 3.423 3.365 3.452 2,263,543 +0.11(+3.24%)
Nov 28, 2003 3.330 3.344 3.319 3.344 310,866 +0.01(+0.42%)
Nov 26, 2003 3.315 3.341 3.303 3.330 716,733 +0.03(+0.90%)
Nov 25, 2003 3.285 3.300 3.256 3.300 890,744 +0.02(+0.62%)
Nov 24, 2003 3.216 3.280 3.208 3.280 972,575 +0.08(+2.36%)
Nov 21, 2003 3.221 3.230 3.200 3.204 497,104 -0.01(-0.30%)
Nov 20, 2003 3.210 3.245 3.210 3.214 863,937 +0.00(+0.07%)
Nov 19, 2003 3.200 3.217 3.194 3.212 928,838 +0.03(+0.87%)
Nov 18, 2003 3.227 3.234 3.189 3.184 1,559,037 -0.05(-1.48%)
Nov 17, 2003 3.199 3.230 3.195 3.232 880,397 +0.04(+1.30%)
Nov 14, 2003 3.195 3.216 3.195 3.191 1,114,605 -0.01(-0.33%)
Nov 13, 2003 3.203 3.216 3.188 3.201 845,125 +0.00(+0.03%)
Nov 12, 2003 3.203 3.222 3.195 3.200 3,404,956 -0.00(-0.13%)
Nov 11, 2003 3.205 3.211 3.193 3.204 593,045 -0.00(-0.03%)
Nov 10, 2003 3.221 3.221 3.200 3.205 568,119 -0.03(-0.82%)
Nov 07, 2003 3.266 3.270 3.222 3.232 710,620 -0.04(-1.17%)
Nov 06, 2003 3.267 3.275 3.225 3.270 463,243 +0.01(+0.16%)
Nov 05, 2003 3.264 3.286 3.232 3.265 530,966 +0.00(+0.03%)
Nov 04, 2003 3.251 3.280 3.242 3.264 1,086,402 +0.00(+0.03%)
Nov 03, 2003 3.237 3.268 3.228 3.263 929,778 +0.03(+0.79%)
Oct 31, 2003 3.227 3.255 3.220 3.237 818,318 +0.03(+0.89%)
Oct 30, 2003 3.202 3.220 3.191 3.209 882,278 -0.02(-0.53%)
Oct 29, 2003 3.240 3.245 3.209 3.226 624,555 -0.00(-0.13%)
Oct 28, 2003 3.210 3.231 3.210 3.230 578,936 +0.02(+0.63%)
Oct 27, 2003 3.189 3.227 3.178 3.210 1,242,526 +0.02(+0.53%)
Oct 24, 2003 3.189 3.205 3.168 3.193 990,917 -0.01(-0.43%)
Oct 23, 2003 3.136 3.221 3.104 3.206 1,766,909 +0.05(+1.51%)
Oct 22, 2003 3.189 3.194 3.152 3.159 795,743 -0.05(-1.59%)
Oct 21, 2003 3.187 3.242 3.170 3.210 2,082,478 +0.03(+0.97%)
Oct 20, 2003 3.232 3.243 3.175 3.179 3,069,163 -0.05(-1.64%)
Oct 17, 2003 3.259 3.259 3.216 3.232 1,109,432 -0.02(-0.59%)
Oct 16, 2003 3.237 3.253 3.237 3.251 731,783 +0.01(+0.23%)
Oct 15, 2003 3.244 3.251 3.231 3.244 1,519,062 +0.01(+0.30%)
Oct 14, 2003 3.259 3.270 3.223 3.234 2,138,914 -0.02(-0.75%)
Oct 13, 2003 3.195 3.264 3.195 3.259 3,592,605 +0.07(+2.27%)
Oct 10, 2003 3.179 3.218 3.127 3.186 6,786,868 -0.11(-3.26%)
Oct 09, 2003 3.360 3.365 3.216 3.294 4,659,711 -0.05(-1.62%)
Oct 08, 2003 3.328 3.385 3.300 3.348 1,785,720 +0.02(+0.70%)
Oct 07, 2003 3.338 3.338 3.298 3.324 820,199 -0.01(-0.26%)
Oct 06, 2003 3.322 3.355 3.319 3.333 1,537,403 -0.01(-0.44%)
Oct 03, 2003 3.362 3.371 3.324 3.348 1,192,675 +0.01(+0.38%)
Oct 02, 2003 3.336 3.336 3.305 3.335 711,090 -0.00(-0.10%)
Oct 01, 2003 3.265 3.348 3.230 3.338 2,594,633 +0.07(+2.01%)
Sep 30, 2003 3.304 3.304 3.272 3.272 2,306,811 -0.03(-0.97%)
Sep 29, 2003 3.282 3.307 3.282 3.304 1,791,834 +0.02(+0.68%)
Sep 26, 2003 3.340 3.338 3.282 3.282 2,137,033 -0.06(-1.75%)
Sep 25, 2003 3.373 3.402 3.337 3.340 1,646,983 -0.05(-1.41%)
Sep 24, 2003 3.494 3.494 3.389 3.388 3,540,872 -0.17(-4.72%)
Sep 23, 2003 3.516 3.562 3.516 3.556 1,117,898 +0.05(+1.33%)
Sep 22, 2003 3.511 3.511 3.466 3.509 1,383,146 -0.01(-0.15%)
Sep 19, 2003 3.540 3.556 3.499 3.515 1,087,328 -0.04(-1.20%)
Sep 18, 2003 3.495 3.557 3.495 3.557 1,162,106 +0.06(+1.80%)
Sep 17, 2003 3.499 3.521 3.490 3.495 1,126,833 -0.01(-0.36%)
Sep 16, 2003 3.508 3.540 3.489 3.507 2,454,014 -0.00(-0.03%)
Sep 15, 2003 3.524 3.524 3.462 3.508 1,447,106 -0.01(-0.39%)
Sep 12, 2003 3.519 3.530 3.486 3.522 1,174,804 +0.00(+0.09%)
Sep 11, 2003 3.505 3.543 3.467 3.519 2,812,381 +0.01(+0.42%)
Sep 10, 2003 3.498 3.528 3.498 3.504 2,235,325 +0.01(+0.15%)
Sep 09, 2003 3.420 3.506 3.419 3.499 2,510,920 +0.07(+2.11%)
Sep 08, 2003 3.326 3.435 3.326 3.427 1,968,666 +0.10(+2.97%)
Sep 05, 2003 3.333 3.345 3.296 3.328 1,417,007 +0.00(+0.10%)
Sep 04, 2003 3.312 3.333 3.290 3.324 2,741,366 +0.00(+0.10%)
Sep 03, 2003 3.306 3.338 3.278 3.321 2,705,153 +0.01(+0.29%)
Sep 02, 2003 3.296 3.317 3.280 3.312 1,563,270 +0.02(+0.48%)
Aug 29, 2003 3.280 3.300 3.266 3.296 479,233 +0.02(+0.49%)
Aug 28, 2003 3.253 3.285 3.237 3.280 1,124,482 +0.03(+0.98%)
Aug 27, 2003 3.269 3.271 3.243 3.248 817,847 -0.03(-0.88%)
Aug 26, 2003 3.189 3.280 3.189 3.277 3,206,490 +0.08(+2.56%)
Aug 25, 2003 3.181 3.200 3.139 3.195 2,043,914 +0.00(+0.13%)
Aug 22, 2003 3.269 3.270 3.185 3.191 1,439,581 -0.07(-2.25%)
Aug 21, 2003 3.317 3.348 3.250 3.264 1,653,567 -0.05(-1.60%)
Aug 20, 2003 3.328 3.333 3.300 3.317 810,793 -0.02(-0.51%)
Aug 19, 2003 3.338 3.354 3.310 3.334 1,123,071 -0.01(-0.29%)
Aug 18, 2003 3.317 3.346 3.286 3.344 1,088,739 +0.04(+1.16%)
Aug 15, 2003 3.322 3.328 3.280 3.305 558,713 -0.02(-0.51%)
Aug 14, 2003 3.322 3.374 3.298 3.322 1,553,864 -0.01(-0.22%)
Aug 13, 2003 3.300 3.348 3.288 3.330 1,353,987 +0.03(+0.93%)
Aug 12, 2003 3.227 3.299 3.223 3.299 2,017,107 +0.06(+1.80%)
Aug 11, 2003 3.248 3.266 3.197 3.240 1,127,774 -0.03(-0.85%)
Aug 08, 2003 3.264 3.283 3.239 3.268 834,308 +0.01(+0.46%)
Aug 07, 2003 3.280 3.296 3.218 3.253 1,021,486 -0.03(-0.81%)
Aug 06, 2003 3.253 3.286 3.232 3.280 1,372,329 +0.02(+0.62%)
Aug 05, 2003 3.255 3.286 3.243 3.260 1,544,458 +0.01(+0.33%)
Aug 04, 2003 3.240 3.261 3.210 3.249 1,105,670 +0.01(+0.20%)
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.