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

Halliburton Co (NY: HAL )

33.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Sep 30, 2005 13.70 13.76 13.51 13.53 13,470,105 -0.17(-1.27%)
Sep 29, 2005 13.69 13.78 13.55 13.70 19,036,152 +0.01(+0.06%)
Sep 28, 2005 13.45 13.72 13.40 13.69 16,435,236 +0.25(+1.83%)
Sep 27, 2005 13.18 13.49 13.08 13.45 16,859,478 +0.18(+1.37%)
Sep 26, 2005 12.83 13.26 12.77 13.26 16,852,892 +0.43(+3.35%)
Sep 23, 2005 12.83 12.95 12.70 12.83 14,912,779 -0.04(-0.29%)
Sep 22, 2005 12.87 13.27 12.67 12.87 15,718,205 -0.21(-1.59%)
Sep 21, 2005 13.24 13.25 12.91 13.08 18,917,870 +0.06(+0.49%)
Sep 20, 2005 13.10 13.21 12.97 13.02 12,726,987 -0.16(-1.20%)
Sep 19, 2005 13.00 13.31 12.99 13.17 18,673,964 +0.34(+2.66%)
Sep 16, 2005 12.73 12.87 12.63 12.83 17,554,220 +0.13(+1.06%)
Sep 15, 2005 12.59 12.71 12.49 12.70 12,762,952 +0.19(+1.53%)
Sep 14, 2005 12.44 12.73 12.42 12.51 15,682,492 +0.13(+1.04%)
Sep 13, 2005 12.59 12.73 12.36 12.38 18,052,166 -0.18(-1.42%)
Sep 12, 2005 12.95 12.97 12.55 12.56 18,900,142 -0.49(-3.78%)
Sep 09, 2005 12.83 13.05 12.78 13.05 14,771,450 +0.32(+2.53%)
Sep 08, 2005 12.73 12.85 12.65 12.73 13,155,534 +0.05(+0.42%)
Sep 07, 2005 12.80 12.87 12.59 12.67 15,707,314 -0.12(-0.96%)
Sep 06, 2005 12.40 12.81 12.34 12.80 21,720,142 +0.50(+4.03%)
Sep 02, 2005 12.43 12.47 12.27 12.30 13,267,483 -0.17(-1.35%)
Sep 01, 2005 12.33 12.52 12.25 12.47 23,513,354 +0.23(+1.87%)
Aug 31, 2005 11.84 12.24 11.83 12.24 27,558,464 +0.43(+3.61%)
Aug 30, 2005 11.49 11.83 11.49 11.81 19,183,812 +0.40(+3.53%)
Aug 29, 2005 11.31 11.79 11.33 11.41 16,934,700 +0.11(+0.94%)
Aug 26, 2005 11.39 11.49 11.30 11.30 9,891,788 -0.08(-0.71%)
Aug 25, 2005 11.56 11.56 11.35 11.38 10,203,827 -0.18(-1.52%)
Aug 24, 2005 11.30 11.62 11.25 11.56 21,473,704 +0.31(+2.75%)
Aug 23, 2005 11.30 11.31 11.10 11.25 11,734,642 +0.00(+0.04%)
Aug 22, 2005 11.27 11.31 11.07 11.25 12,174,333 +0.10(+0.89%)
Aug 19, 2005 11.09 11.17 11.03 11.15 8,800,918 +0.20(+1.86%)
Aug 18, 2005 10.97 11.10 10.85 10.94 13,792,022 -0.07(-0.64%)
Aug 17, 2005 11.26 11.43 10.97 11.02 16,624,941 -0.25(-2.21%)
Aug 16, 2005 11.50 11.62 11.23 11.26 10,891,478 -0.23(-2.04%)
Aug 15, 2005 11.62 11.65 11.47 11.50 9,122,328 -0.11(-0.97%)
Aug 12, 2005 11.83 11.88 11.61 11.61 12,370,117 -0.20(-1.67%)
Aug 11, 2005 11.68 11.83 11.64 11.81 13,544,316 +0.15(+1.27%)
Aug 10, 2005 11.58 11.77 11.50 11.66 13,380,951 +0.14(+1.23%)
Aug 09, 2005 11.59 11.60 11.43 11.52 10,921,112 -0.05(-0.44%)
Aug 08, 2005 11.70 11.78 11.55 11.57 16,160,175 +0.04(+0.33%)
Aug 05, 2005 11.80 11.80 11.45 11.53 14,872,508 -0.15(-1.30%)
Aug 04, 2005 11.60 11.84 11.57 11.68 13,853,062 +0.09(+0.77%)
Aug 03, 2005 11.65 11.72 11.56 11.60 19,857,534 +0.02(+0.17%)
Aug 02, 2005 11.26 11.58 11.25 11.58 18,037,982 +0.38(+3.37%)
Aug 01, 2005 11.14 11.26 11.09 11.20 10,329,706 +0.13(+1.21%)
Jul 29, 2005 11.11 11.15 11.01 11.06 14,357,086 -0.04(-0.37%)
Jul 28, 2005 11.17 11.21 11.01 11.11 13,338,401 -0.02(-0.16%)
Jul 27, 2005 11.06 11.17 10.97 11.12 16,637,099 +0.11(+1.02%)
Jul 26, 2005 10.99 11.06 10.87 11.01 26,704,156 +0.18(+1.68%)
Jul 25, 2005 10.60 11.03 10.59 10.83 42,545,452 +0.31(+2.95%)
Jul 22, 2005 10.06 10.63 9.969 10.52 51,348,904 +0.91(+9.42%)
Jul 21, 2005 9.683 9.772 9.509 9.614 11,113,856 -0.03(-0.35%)
Jul 20, 2005 9.703 9.730 9.565 9.647 13,198,338 -0.07(-0.75%)
Jul 19, 2005 9.345 9.721 9.249 9.721 15,291,684 +0.56(+6.07%)
Jul 18, 2005 9.162 9.274 9.034 9.164 11,578,876 -0.05(-0.56%)
Jul 15, 2005 9.355 9.381 9.193 9.215 13,338,907 -0.08(-0.83%)
Jul 14, 2005 9.565 9.624 9.178 9.292 16,605,692 -0.27(-2.81%)
Jul 13, 2005 9.723 9.730 9.545 9.561 10,085,799 -0.12(-1.20%)
Jul 12, 2005 9.673 9.772 9.543 9.677 9,445,765 +0.04(+0.41%)
Jul 11, 2005 9.549 9.671 9.397 9.638 9,628,125 +0.09(+0.95%)
Jul 08, 2005 9.715 9.758 9.523 9.547 8,791,800 -0.13(-1.31%)
Jul 07, 2005 9.594 9.675 9.476 9.673 12,342,003 +0.06(+0.60%)
Jul 06, 2005 9.863 9.871 9.594 9.616 11,695,890 -0.18(-1.87%)
Jul 05, 2005 9.521 9.819 9.511 9.799 10,773,197 +0.30(+3.20%)
Jul 01, 2005 9.525 9.539 9.432 9.495 6,678,951 +0.06(+0.59%)
Jun 30, 2005 9.397 9.634 9.375 9.440 15,741,759 -0.02(-0.23%)
Jun 29, 2005 9.468 9.604 9.399 9.462 10,542,460 +0.01(+0.10%)
Jun 28, 2005 9.640 9.640 9.426 9.452 11,885,849 -0.22(-2.29%)
Jun 27, 2005 9.608 9.750 9.574 9.673 14,298,326 +0.17(+1.83%)
Jun 24, 2005 9.570 9.632 9.499 9.499 18,262,640 -0.01(-0.10%)
Jun 23, 2005 9.426 9.620 9.379 9.509 19,765,846 +0.15(+1.62%)
Jun 22, 2005 9.168 9.383 9.160 9.357 16,478,800 +0.24(+2.69%)
Jun 21, 2005 9.142 9.142 9.000 9.113 12,255,889 -0.03(-0.32%)
Jun 20, 2005 9.162 9.251 9.061 9.142 7,568,465 -0.02(-0.17%)
Jun 17, 2005 9.122 9.180 9.030 9.158 14,032,637 +0.09(+1.05%)
Jun 16, 2005 8.968 9.065 8.953 9.063 7,766,022 +0.12(+1.35%)
Jun 15, 2005 8.972 9.002 8.870 8.943 7,256,426 +0.02(+0.22%)
Jun 14, 2005 8.854 8.998 8.854 8.923 10,771,171 +0.08(+0.85%)
Jun 13, 2005 8.765 8.901 8.716 8.848 6,139,722 +0.00(+0.04%)
Jun 10, 2005 8.807 8.927 8.749 8.844 9,612,675 +0.04(+0.43%)
Jun 09, 2005 8.526 8.830 8.518 8.807 11,729,576 +0.28(+3.29%)
Jun 08, 2005 8.532 8.745 8.453 8.526 10,968,475 -0.01(-0.07%)
Jun 07, 2005 8.658 8.755 8.526 8.532 9,499,460 -0.13(-1.46%)
Jun 06, 2005 8.617 8.668 8.493 8.658 10,047,554 +0.09(+1.04%)
Jun 03, 2005 8.516 8.662 8.516 8.570 7,226,792 +0.07(+0.86%)
Jun 02, 2005 8.544 8.605 8.291 8.497 6,886,386 -0.05(-0.53%)
Jun 01, 2005 8.473 8.655 8.469 8.542 8,055,013 +0.10(+1.24%)
May 31, 2005 8.516 8.516 8.350 8.437 7,001,628 -0.09(-1.06%)
May 27, 2005 8.461 8.548 8.437 8.528 5,942,671 +0.11(+1.27%)
May 26, 2005 8.530 8.532 8.362 8.422 6,324,868 -0.01(-0.09%)
May 25, 2005 8.352 8.493 8.252 8.429 8,608,680 +0.08(+0.95%)
May 24, 2005 8.297 8.376 8.272 8.350 6,968,195 +0.07(+0.79%)
May 23, 2005 8.260 8.358 8.252 8.285 12,286,789 +0.05(+0.58%)
May 20, 2005 8.195 8.291 8.177 8.238 10,166,595 +0.08(+1.04%)
May 19, 2005 8.054 8.264 8.029 8.153 10,984,938 +0.10(+1.28%)
May 18, 2005 8.240 8.354 8.005 8.050 16,879,992 -0.14(-1.76%)
May 17, 2005 8.035 8.197 8.033 8.195 11,889,142 +0.16(+1.99%)
May 16, 2005 8.074 8.112 7.827 8.035 18,350,020 -0.04(-0.49%)
May 13, 2005 8.102 8.173 7.918 8.074 21,041,104 +0.05(+0.59%)
May 12, 2005 8.410 8.522 8.023 8.027 21,301,474 -0.38(-4.58%)
May 11, 2005 8.325 8.427 8.285 8.412 8,081,607 +0.09(+1.04%)
May 10, 2005 8.518 8.552 8.295 8.325 9,217,054 -0.19(-2.27%)
May 09, 2005 8.396 8.544 8.378 8.518 7,672,309 +0.13(+1.55%)
May 06, 2005 8.465 8.587 8.370 8.388 7,607,470 -0.02(-0.19%)
May 05, 2005 8.356 8.522 8.341 8.404 10,170,648 +0.07(+0.88%)
May 04, 2005 8.297 8.473 8.242 8.331 11,954,994 +0.05(+0.64%)
May 03, 2005 8.437 8.437 8.272 8.277 14,561,989 -0.17(-1.99%)
May 02, 2005 8.210 8.463 8.183 8.445 10,059,458 +0.23(+2.86%)
Apr 29, 2005 8.291 8.370 8.082 8.210 12,062,637 +0.01(+0.10%)
Apr 28, 2005 8.420 8.420 8.157 8.202 18,402,196 -0.24(-2.83%)
Apr 27, 2005 8.735 8.735 8.410 8.441 17,751,018 -0.28(-3.21%)
Apr 26, 2005 8.769 8.832 8.690 8.722 19,300,574 -0.00(-0.05%)
Apr 25, 2005 8.749 8.844 8.684 8.726 17,419,476 +0.07(+0.82%)
Apr 22, 2005 8.686 8.775 8.510 8.655 17,914,128 +0.10(+1.18%)
Apr 21, 2005 8.299 8.554 8.254 8.554 10,950,998 +0.30(+3.66%)
Apr 20, 2005 8.445 8.619 8.232 8.252 14,095,703 -0.21(-2.43%)
Apr 19, 2005 8.270 8.487 8.252 8.457 15,355,257 +0.33(+4.03%)
Apr 18, 2005 7.999 8.195 7.995 8.129 14,792,472 +0.11(+1.43%)
Apr 15, 2005 8.390 8.457 7.946 8.015 22,822,410 -0.35(-4.13%)
Apr 14, 2005 8.516 8.578 8.356 8.360 19,107,070 -0.08(-0.96%)
Apr 13, 2005 8.647 8.726 8.416 8.441 19,497,624 -0.23(-2.69%)
Apr 12, 2005 8.805 8.820 8.538 8.674 13,084,869 -0.13(-1.46%)
Apr 11, 2005 8.735 8.876 8.637 8.803 11,807,586 +0.05(+0.59%)
Apr 08, 2005 8.919 8.955 8.749 8.751 11,159,447 -0.15(-1.73%)
Apr 07, 2005 9.065 9.132 8.844 8.905 20,342,056 -0.09(-0.97%)
Apr 06, 2005 8.824 9.002 8.777 8.992 18,716,262 +0.22(+2.47%)
Apr 05, 2005 8.862 8.923 8.692 8.775 15,771,900 -0.09(-1.00%)
Apr 04, 2005 8.878 8.929 8.757 8.864 24,640,442 +0.05(+0.56%)
Apr 01, 2005 8.686 8.814 8.633 8.814 17,338,426 +0.28(+3.24%)
Mar 31, 2005 8.459 8.558 8.437 8.538 20,243,276 +0.22(+2.63%)
Mar 30, 2005 8.291 8.331 8.025 8.319 15,513,049 +0.13(+1.59%)
Mar 29, 2005 8.394 8.449 8.183 8.189 11,299,256 -0.21(-2.45%)
Mar 28, 2005 8.333 8.447 8.319 8.394 8,493,691 +0.09(+1.09%)
Mar 24, 2005 8.360 8.459 8.303 8.303 12,248,544 +0.04(+0.43%)
Mar 23, 2005 8.400 8.548 8.226 8.268 22,476,432 -0.31(-3.64%)
Mar 22, 2005 8.767 8.767 8.566 8.579 16,995,994 -0.02(-0.18%)
Mar 21, 2005 8.686 8.686 8.493 8.595 18,354,072 -0.08(-0.87%)
Mar 18, 2005 8.449 8.670 8.429 8.670 45,092,676 +0.26(+3.05%)
Mar 17, 2005 8.429 8.566 8.350 8.414 25,264,520 +0.14(+1.72%)
Mar 16, 2005 8.195 8.331 8.094 8.272 15,669,828 +0.07(+0.87%)
Mar 15, 2005 8.331 8.497 8.200 8.200 18,525,796 -0.09(-1.10%)
Mar 14, 2005 7.985 8.350 7.896 8.291 20,406,642 +0.32(+4.01%)
Mar 11, 2005 7.946 8.159 7.918 7.971 21,515,240 -0.12(-1.54%)
Mar 10, 2005 8.291 8.293 8.066 8.096 21,342,504 -0.22(-2.66%)
Mar 09, 2005 8.621 8.647 8.315 8.317 13,985,274 -0.25(-2.97%)
Mar 08, 2005 8.643 8.702 8.548 8.572 10,272,972 -0.07(-0.80%)
Mar 07, 2005 8.844 8.844 8.621 8.641 13,644,361 -0.20(-2.30%)
Mar 04, 2005 8.775 8.883 8.686 8.844 11,588,247 +0.14(+1.63%)
Mar 03, 2005 8.692 8.779 8.642 8.702 12,166,481 +0.07(+0.78%)
Mar 02, 2005 8.459 8.706 8.392 8.635 11,480,097 +0.18(+2.08%)
Mar 01, 2005 8.637 8.682 8.441 8.459 13,170,730 -0.22(-2.55%)
Feb 28, 2005 8.834 8.941 8.621 8.680 14,256,788 -0.15(-1.74%)
Feb 25, 2005 8.469 8.836 8.469 8.834 13,436,673 +0.24(+2.78%)
Feb 24, 2005 8.518 8.597 8.396 8.595 11,866,600 +0.09(+1.02%)
Feb 23, 2005 8.281 8.516 8.279 8.508 10,327,680 +0.19(+2.30%)
Feb 22, 2005 8.390 8.536 8.311 8.317 13,385,004 -0.07(-0.85%)
Feb 18, 2005 8.297 8.426 8.264 8.388 10,032,104 +0.14(+1.68%)
Feb 17, 2005 8.376 8.445 8.243 8.250 11,446,664 -0.13(-1.58%)
Feb 16, 2005 8.214 8.410 8.181 8.382 12,503,088 +0.22(+2.66%)
Feb 15, 2005 8.173 8.246 8.110 8.165 9,738,048 -0.01(-0.14%)
Feb 14, 2005 8.248 8.291 8.155 8.177 9,007,087 -0.09(-1.15%)
Feb 11, 2005 8.301 8.339 8.232 8.272 11,391,703 -0.02(-0.24%)
Feb 10, 2005 8.133 8.297 8.104 8.291 12,309,077 +0.26(+3.27%)
Feb 09, 2005 8.058 8.153 7.966 8.029 10,240,046 -0.06(-0.71%)
Feb 08, 2005 8.092 8.173 8.021 8.086 8,379,209 -0.01(-0.07%)
Feb 07, 2005 8.242 8.301 7.999 8.092 8,690,235 -0.19(-2.33%)
Feb 04, 2005 8.242 8.315 8.195 8.285 11,603,444 +0.04(+0.45%)
Feb 03, 2005 8.202 8.252 8.102 8.248 13,691,724 +0.05(+0.55%)
Feb 02, 2005 8.153 8.202 8.054 8.202 13,595,478 +0.12(+1.49%)
Feb 01, 2005 8.121 8.173 8.005 8.082 13,494,420 -0.04(-0.46%)
Jan 31, 2005 7.896 8.139 7.798 8.120 36,333,800 +0.06(+0.71%)
Jan 28, 2005 8.345 8.370 7.979 8.062 37,923,628 -0.53(-6.14%)
Jan 27, 2005 8.437 8.603 8.422 8.589 13,342,706 +0.15(+1.80%)
Jan 26, 2005 8.455 8.475 8.356 8.437 35,019,284 +0.03(+0.33%)
Jan 25, 2005 8.435 8.481 8.301 8.410 17,643,626 +0.12(+1.43%)
Jan 24, 2005 8.331 8.538 8.291 8.291 15,141,490 +0.04(+0.48%)
Jan 21, 2005 8.287 8.376 8.250 8.252 15,192,905 +0.00(+0.02%)
Jan 20, 2005 8.331 8.370 8.193 8.250 14,132,935 -0.08(-0.97%)
Jan 19, 2005 8.246 8.388 8.232 8.331 14,389,253 +0.08(+0.91%)
Jan 18, 2005 8.242 8.297 8.214 8.256 18,281,888 +0.10(+1.26%)
Jan 14, 2005 8.074 8.165 7.946 8.153 18,356,352 +0.14(+1.72%)
Jan 13, 2005 7.831 8.078 7.823 8.015 27,272,766 +0.21(+2.73%)
Jan 12, 2005 7.541 7.808 7.519 7.802 15,138,197 +0.26(+3.48%)
Jan 11, 2005 7.464 7.547 7.419 7.539 8,835,111 +0.07(+0.92%)
Jan 10, 2005 7.537 7.581 7.444 7.470 11,081,690 -0.03(-0.37%)
Jan 07, 2005 7.551 7.551 7.359 7.498 9,541,504 -0.05(-0.71%)
Jan 06, 2005 7.419 7.587 7.340 7.551 13,661,331 +0.13(+1.78%)
Jan 05, 2005 7.513 7.588 7.344 7.419 14,299,086 -0.09(-1.26%)
Jan 04, 2005 7.590 7.660 7.510 7.513 10,805,870 +0.01(+0.11%)
Jan 03, 2005 7.650 7.671 7.490 7.506 12,360,493 -0.24(-3.11%)
Dec 31, 2004 7.782 7.810 7.742 7.746 3,998,506 -0.01(-0.08%)
Dec 30, 2004 7.812 7.819 7.731 7.752 4,397,166 -0.08(-1.01%)
Dec 29, 2004 7.758 7.867 7.717 7.831 5,657,986 +0.08(+0.97%)
Dec 28, 2004 7.721 7.766 7.701 7.756 5,095,455 +0.08(+1.11%)
Dec 27, 2004 7.857 7.865 7.671 7.671 5,810,966 -0.19(-2.36%)
Dec 23, 2004 7.831 7.873 7.780 7.857 5,496,141 +0.04(+0.51%)
Dec 22, 2004 7.869 7.946 7.725 7.817 9,630,658 -0.08(-0.95%)
Dec 21, 2004 7.778 7.906 7.770 7.893 8,493,945 +0.14(+1.81%)
Dec 20, 2004 7.746 7.817 7.717 7.752 7,686,746 +0.01(+0.08%)
Dec 17, 2004 7.800 7.869 7.723 7.746 10,440,136 -0.05(-0.61%)
Dec 16, 2004 7.883 7.930 7.782 7.794 9,980,182 -0.14(-1.74%)
Dec 15, 2004 7.831 7.932 7.739 7.932 10,122,271 +0.12(+1.54%)
Dec 14, 2004 7.752 7.877 7.721 7.812 10,541,447 +0.14(+1.88%)
Dec 13, 2004 7.616 7.744 7.614 7.667 9,079,018 +0.07(+0.96%)
Dec 10, 2004 7.894 7.894 7.583 7.594 9,830,495 -0.18(-2.31%)
Dec 09, 2004 7.600 7.810 7.600 7.774 8,221,670 +0.20(+2.69%)
Dec 08, 2004 7.590 7.691 7.435 7.571 7,784,258 -0.02(-0.26%)
Dec 07, 2004 7.737 7.780 7.579 7.590 10,492,818 -0.13(-1.71%)
Dec 06, 2004 7.748 7.794 7.634 7.723 12,887,565 +0.08(+0.98%)
Dec 03, 2004 7.502 7.744 7.478 7.648 18,762,104 +0.03(+0.34%)
Dec 02, 2004 7.867 7.867 7.577 7.622 17,589,678 -0.24(-3.11%)
Dec 01, 2004 7.977 8.133 7.823 7.867 17,757,348 -0.30(-3.63%)
Nov 30, 2004 8.133 8.230 8.100 8.163 11,102,965 +0.08(+0.95%)
Nov 29, 2004 8.110 8.149 8.001 8.086 10,851,967 +0.02(+0.29%)
Nov 26, 2004 8.045 8.112 8.015 8.062 2,449,708 +0.01(+0.12%)
Nov 24, 2004 8.015 8.060 7.865 8.052 10,283,357 +0.06(+0.79%)
Nov 23, 2004 7.894 8.104 7.863 7.989 12,001,344 +0.10(+1.23%)
Nov 22, 2004 7.883 7.946 7.780 7.893 10,385,681 +0.03(+0.38%)
Nov 19, 2004 7.760 7.958 7.715 7.863 17,384,776 +0.18(+2.31%)
Nov 18, 2004 7.521 7.689 7.511 7.685 16,028,977 +0.21(+2.85%)
Nov 17, 2004 7.385 7.498 7.369 7.472 10,686,829 +0.09(+1.18%)
Nov 16, 2004 7.338 7.423 7.320 7.385 9,401,188 +0.08(+1.08%)
Nov 15, 2004 7.502 7.502 7.207 7.306 11,158,687 -0.20(-2.61%)
Nov 12, 2004 7.354 7.535 7.326 7.502 9,222,880 +0.14(+1.93%)
Nov 11, 2004 7.383 7.419 7.344 7.359 10,531,823 -0.01(-0.08%)
Nov 10, 2004 7.186 7.373 7.144 7.365 17,417,196 +0.18(+2.53%)
Nov 09, 2004 7.190 7.300 7.140 7.184 9,302,156 -0.00(-0.05%)
Nov 08, 2004 7.290 7.290 7.132 7.188 10,128,350 -0.10(-1.41%)
Nov 05, 2004 7.373 7.403 7.273 7.290 12,114,813 +0.01(+0.08%)
Nov 04, 2004 7.344 7.403 7.275 7.284 13,836,599 -0.04(-0.49%)
Nov 03, 2004 7.344 7.531 7.158 7.320 18,831,250 +0.30(+4.33%)
Nov 02, 2004 7.233 7.259 6.998 7.016 13,856,862 -0.24(-3.27%)
Nov 01, 2004 7.330 7.375 7.209 7.253 13,208,469 -0.06(-0.81%)
Oct 29, 2004 7.154 7.320 7.057 7.312 16,121,170 +0.16(+2.18%)
Oct 28, 2004 7.190 7.363 7.105 7.156 22,278,368 -0.09(-1.28%)
Oct 27, 2004 7.077 7.496 7.077 7.249 40,091,184 +0.20(+2.77%)
Oct 26, 2004 6.929 7.057 6.909 7.053 17,036,518 +0.27(+4.02%)
Oct 25, 2004 6.797 6.813 6.657 6.781 9,097,000 -0.02(-0.26%)
Oct 22, 2004 6.862 6.917 6.791 6.799 8,335,139 -0.06(-0.89%)
Oct 21, 2004 6.848 6.949 6.815 6.860 11,265,570 +0.03(+0.38%)
Oct 20, 2004 6.649 6.842 6.621 6.834 9,994,366 +0.21(+3.22%)
Oct 19, 2004 6.639 6.718 6.596 6.621 8,641,859 -0.03(-0.50%)
Oct 18, 2004 6.773 6.803 6.635 6.655 8,612,226 -0.12(-1.75%)
Oct 15, 2004 6.846 6.852 6.732 6.773 7,144,224 -0.03(-0.38%)
Oct 14, 2004 6.718 6.864 6.710 6.799 10,628,322 +0.13(+1.95%)
Oct 13, 2004 6.751 6.751 6.530 6.669 14,102,795 -0.06(-0.94%)
Oct 12, 2004 6.783 6.823 6.700 6.732 8,824,220 -0.06(-0.84%)
Oct 11, 2004 6.998 7.016 6.773 6.789 11,182,748 -0.19(-2.77%)
Oct 08, 2004 6.919 7.052 6.919 6.982 14,591,622 +0.06(+0.91%)
Oct 07, 2004 6.969 7.109 6.862 6.919 16,226,281 +0.05(+0.75%)
Oct 06, 2004 6.728 6.874 6.726 6.868 9,932,059 +0.16(+2.41%)
Oct 05, 2004 6.722 6.755 6.665 6.706 11,187,307 +0.02(+0.30%)
Oct 04, 2004 6.787 6.828 6.661 6.686 9,405,240 -0.10(-1.54%)
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.