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

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 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 31, 2005 5.180 5.204 5.141 5.172 940,661 -0.13(-2.53%)
May 27, 2005 5.204 5.330 5.204 5.306 2,163,217 +0.18(+3.54%)
May 26, 2005 5.133 5.156 5.117 5.125 984,857 +0.00(+0.00%)
May 25, 2005 5.117 5.133 5.101 5.125 2,881,123 +0.03(+0.62%)
May 24, 2005 5.038 5.101 5.030 5.093 1,147,080 +0.03(+0.62%)
May 23, 2005 5.054 5.077 5.046 5.062 1,500,144 +0.04(+0.79%)
May 20, 2005 5.014 5.022 4.975 5.022 2,006,187 -0.07(-1.40%)
May 19, 2005 5.077 5.093 5.030 5.093 1,951,606 -0.06(-1.23%)
May 18, 2005 5.117 5.172 5.093 5.156 1,113,014 +0.06(+1.24%)
May 17, 2005 5.062 5.117 5.054 5.093 423,221 +0.05(+0.94%)
May 16, 2005 5.046 5.054 4.999 5.046 378,771 +0.02(+0.31%)
May 13, 2005 5.085 5.093 4.975 5.030 748,426 -0.05(-0.93%)
May 12, 2005 5.093 5.149 5.077 5.077 2,201,208 +0.02(+0.31%)
May 11, 2005 5.054 5.070 5.014 5.062 1,388,957 +0.06(+1.10%)
May 10, 2005 5.006 5.038 4.991 5.006 2,346,081 -0.08(-1.55%)
May 09, 2005 5.030 5.093 5.014 5.085 2,648,871 +0.06(+1.26%)
May 06, 2005 5.014 5.046 4.991 5.022 2,652,416 -0.02(-0.31%)
May 05, 2005 5.070 5.109 5.022 5.038 713,474 -0.02(-0.47%)
May 04, 2005 4.983 5.077 4.975 5.062 1,132,010 +0.09(+1.75%)
May 03, 2005 4.991 5.014 4.967 4.975 542,387 -0.09(-1.72%)
May 02, 2005 4.967 5.062 4.959 5.062 2,547,434 +0.09(+1.75%)
Apr 29, 2005 4.912 4.975 4.880 4.975 3,116,795 +0.16(+3.28%)
Apr 28, 2005 4.904 4.904 4.793 4.817 2,238,059 +0.00(+0.00%)
Apr 27, 2005 4.841 4.848 4.754 4.817 398,274 -0.09(-1.77%)
Apr 26, 2005 4.951 4.959 4.888 4.904 663,199 -0.06(-1.11%)
Apr 25, 2005 4.983 4.991 4.927 4.959 916,853 +0.03(+0.64%)
Apr 22, 2005 4.951 5.006 4.896 4.927 348,885 +0.00(+0.00%)
Apr 21, 2005 4.880 4.927 4.856 4.927 1,208,499 +0.06(+1.30%)
Apr 20, 2005 4.904 4.943 4.856 4.864 390,802 -0.12(-2.38%)
Apr 19, 2005 4.912 4.991 4.912 4.983 1,692,633 +0.09(+1.77%)
Apr 18, 2005 4.856 4.904 4.848 4.896 1,209,132 -0.03(-0.64%)
Apr 15, 2005 4.951 5.006 4.920 4.927 1,373,507 -0.07(-1.42%)
Apr 14, 2005 5.054 5.054 4.991 4.999 2,123,326 -0.14(-2.77%)
Apr 13, 2005 5.109 5.172 5.085 5.141 3,948,675 +0.01(+0.15%)
Apr 12, 2005 5.109 5.149 5.030 5.133 3,445,672 -0.02(-0.46%)
Apr 11, 2005 5.117 5.188 5.093 5.156 3,144,275 +0.07(+1.40%)
Apr 08, 2005 5.101 5.133 5.054 5.085 731,076 +0.02(+0.31%)
Apr 07, 2005 5.022 5.085 5.006 5.070 2,633,421 +0.06(+1.26%)
Apr 06, 2005 4.983 5.046 4.967 5.006 661,299 +0.02(+0.32%)
Apr 05, 2005 4.872 4.991 4.872 4.991 3,532,039 +0.12(+2.43%)
Apr 04, 2005 4.833 4.888 4.793 4.872 389,789 +0.02(+0.33%)
Apr 01, 2005 4.920 4.935 4.841 4.856 318,492 -0.04(-0.81%)
Mar 31, 2005 4.967 4.967 4.880 4.896 303,422 -0.08(-1.59%)
Mar 30, 2005 4.896 4.999 4.896 4.975 1,067,172 +0.06(+1.29%)
Mar 29, 2005 4.943 4.975 4.896 4.912 1,922,479 -0.09(-1.74%)
Mar 28, 2005 5.038 5.054 4.951 4.999 624,574 -0.02(-0.31%)
Mar 24, 2005 5.014 5.046 4.983 5.014 660,539 -0.08(-1.55%)
Mar 23, 2005 5.054 5.133 5.022 5.093 3,308,144 +0.01(+0.16%)
Mar 22, 2005 5.117 5.149 5.046 5.085 2,323,160 -0.06(-1.23%)
Mar 21, 2005 5.117 5.172 5.077 5.149 1,779,379 +0.29(+6.02%)
Mar 18, 2005 4.841 4.872 4.817 4.856 304,309 -0.04(-0.81%)
Mar 17, 2005 4.904 4.912 4.856 4.896 1,079,962 -0.07(-1.43%)
Mar 16, 2005 4.983 5.054 4.935 4.967 1,158,730 +0.07(+1.45%)
Mar 15, 2005 4.943 4.943 4.896 4.896 154,877 -0.08(-1.59%)
Mar 14, 2005 4.975 4.999 4.920 4.975 220,348 -0.03(-0.63%)
Mar 11, 2005 5.054 5.093 4.991 5.006 330,776 -0.02(-0.31%)
Mar 10, 2005 4.991 5.022 4.935 5.022 603,173 +0.08(+1.60%)
Mar 09, 2005 4.951 4.959 4.896 4.943 276,449 -0.06(-1.26%)
Mar 08, 2005 4.983 5.093 4.935 5.006 280,628 +0.03(+0.63%)
Mar 07, 2005 4.975 4.975 4.912 4.975 459,566 -0.06(-1.25%)
Mar 04, 2005 5.038 5.054 4.975 5.038 602,919 +0.10(+2.08%)
Mar 03, 2005 4.920 4.975 4.896 4.935 965,862 +0.07(+1.46%)
Mar 02, 2005 4.872 4.904 4.841 4.864 240,737 -0.01(-0.16%)
Mar 01, 2005 4.848 4.888 4.841 4.872 411,317 +0.06(+1.31%)
Feb 28, 2005 4.896 4.896 4.770 4.809 536,561 +0.00(+0.00%)
Feb 25, 2005 4.785 4.856 4.777 4.809 320,392 +0.05(+1.00%)
Feb 24, 2005 4.770 4.793 4.722 4.762 282,147 -0.01(-0.17%)
Feb 23, 2005 4.801 4.833 4.746 4.770 497,557 -0.06(-1.31%)
Feb 22, 2005 4.801 4.864 4.777 4.833 1,567,769 +0.08(+1.66%)
Feb 18, 2005 4.738 4.801 4.738 4.754 873,796 +0.07(+1.52%)
Feb 17, 2005 4.651 4.738 4.635 4.683 1,474,310 +0.16(+3.49%)
Feb 16, 2005 4.533 4.556 4.501 4.525 219,842 +0.09(+1.96%)
Feb 15, 2005 4.446 4.469 4.414 4.438 198,060 -0.06(-1.23%)
Feb 14, 2005 4.454 4.493 4.446 4.493 376,239 +0.01(+0.18%)
Feb 11, 2005 4.422 4.493 4.390 4.485 296,204 +0.06(+1.43%)
Feb 10, 2005 4.398 4.446 4.390 4.422 218,069 -0.01(-0.18%)
Feb 09, 2005 4.446 4.469 4.422 4.430 116,126 -0.03(-0.71%)
Feb 08, 2005 4.469 4.477 4.446 4.462 187,549 -0.02(-0.35%)
Feb 07, 2005 4.469 4.501 4.438 4.477 145,759 +0.06(+1.43%)
Feb 04, 2005 4.422 4.477 4.398 4.414 190,335 -0.07(-1.58%)
Feb 03, 2005 4.462 4.509 4.446 4.485 445,129 -0.08(-1.73%)
Feb 02, 2005 4.525 4.596 4.517 4.564 534,915 +0.10(+2.30%)
Feb 01, 2005 4.406 4.469 4.406 4.462 260,112 +0.11(+2.54%)
Jan 31, 2005 4.359 4.406 4.343 4.351 148,672 -0.02(-0.54%)
Jan 28, 2005 4.359 4.398 4.343 4.375 805,286 +0.05(+1.09%)
Jan 27, 2005 4.351 4.359 4.304 4.327 220,602 -0.02(-0.54%)
Jan 26, 2005 4.327 4.367 4.296 4.351 614,570 +0.07(+1.66%)
Jan 25, 2005 4.406 4.406 4.280 4.280 308,361 -0.07(-1.63%)
Jan 24, 2005 4.390 4.390 4.343 4.351 964,469 +0.02(+0.55%)
Jan 21, 2005 4.319 4.406 4.319 4.327 309,881 +0.02(+0.37%)
Jan 20, 2005 4.375 4.375 4.312 4.312 380,544 -0.17(-3.70%)
Jan 19, 2005 4.517 4.533 4.477 4.477 128,790 -0.07(-1.56%)
Jan 18, 2005 4.509 4.596 4.485 4.548 1,220,529 -0.12(-2.54%)
Jan 14, 2005 4.604 4.675 4.604 4.667 1,141,128 +0.07(+1.55%)
Jan 13, 2005 4.596 4.627 4.580 4.596 99,410 +0.01(+0.17%)
Jan 12, 2005 4.572 4.604 4.533 4.588 211,737 +0.07(+1.57%)
Jan 11, 2005 4.564 4.580 4.462 4.517 529,596 +0.02(+0.35%)
Jan 10, 2005 4.517 4.548 4.501 4.501 147,912 +0.06(+1.24%)
Jan 07, 2005 4.541 4.541 4.343 4.446 419,169 -0.05(-1.05%)
Jan 06, 2005 4.509 4.525 4.454 4.493 194,894 +0.02(+0.53%)
Jan 05, 2005 4.462 4.541 4.446 4.469 276,069 +0.05(+1.07%)
Jan 04, 2005 4.509 4.541 4.422 4.422 341,920 -0.05(-1.06%)
Jan 03, 2005 4.517 4.541 4.446 4.469 315,073 +0.00(+0.00%)
Dec 31, 2004 4.430 4.580 4.390 4.469 245,169 +0.02(+0.53%)
Dec 30, 2004 4.446 4.469 4.430 4.446 168,174 -0.01(-0.18%)
Dec 29, 2004 4.477 4.477 4.422 4.454 188,309 -0.02(-0.35%)
Dec 28, 2004 4.477 4.485 4.454 4.469 266,698 +0.02(+0.53%)
Dec 27, 2004 4.454 4.501 4.430 4.446 269,990 +0.01(+0.18%)
Dec 23, 2004 4.406 4.446 4.398 4.438 139,680 +0.06(+1.26%)
Dec 22, 2004 4.367 4.414 4.343 4.383 578,099 +0.05(+1.09%)
Dec 21, 2004 4.343 4.351 4.304 4.335 341,667 -0.02(-0.54%)
Dec 20, 2004 4.351 4.406 4.343 4.359 249,855 -0.02(-0.36%)
Dec 17, 2004 4.343 4.383 4.304 4.375 224,907 +0.03(+0.73%)
Dec 16, 2004 4.406 4.406 4.335 4.343 205,912 -0.09(-2.14%)
Dec 15, 2004 4.446 4.454 4.406 4.438 168,300 +0.00(+0.00%)
Dec 14, 2004 4.414 4.462 4.414 4.438 154,370 -0.07(-1.58%)
Dec 13, 2004 4.462 4.548 4.446 4.509 305,828 +0.09(+2.15%)
Dec 10, 2004 4.359 4.422 4.351 4.414 436,012 -0.03(-0.71%)
Dec 09, 2004 4.414 4.462 4.351 4.446 423,728 -0.06(-1.23%)
Dec 08, 2004 4.359 4.501 4.359 4.501 1,340,455 +0.21(+4.78%)
Dec 07, 2004 4.343 4.406 4.288 4.296 884,054 -0.07(-1.63%)
Dec 06, 2004 4.312 4.383 4.304 4.367 917,233 +0.08(+1.84%)
Dec 03, 2004 4.217 4.343 4.209 4.288 4,030,989 -0.02(-0.37%)
Dec 02, 2004 4.888 4.888 4.209 4.304 5,045,480 -0.57(-11.67%)
Dec 01, 2004 4.825 4.880 4.793 4.872 332,296 -0.01(-0.16%)
Nov 30, 2004 4.935 4.975 4.864 4.880 218,829 -0.05(-0.96%)
Nov 29, 2004 4.935 4.983 4.904 4.927 221,868 +0.01(+0.16%)
Nov 26, 2004 4.904 4.991 4.904 4.920 273,283 +0.09(+1.96%)
Nov 24, 2004 4.801 4.856 4.785 4.825 264,798 +0.03(+0.66%)
Nov 23, 2004 4.698 4.817 4.698 4.793 212,623 +0.04(+0.83%)
Nov 22, 2004 4.746 4.762 4.706 4.754 430,566 -0.04(-0.82%)
Nov 19, 2004 4.817 4.833 4.754 4.793 328,623 +0.02(+0.33%)
Nov 18, 2004 4.825 4.833 4.770 4.777 393,461 -0.04(-0.82%)
Nov 17, 2004 4.841 4.872 4.793 4.817 823,648 +0.08(+1.67%)
Nov 16, 2004 4.730 4.746 4.683 4.738 413,217 -0.01(-0.17%)
Nov 15, 2004 4.785 4.785 4.722 4.746 271,510 -0.09(-1.96%)
Nov 12, 2004 4.785 4.880 4.754 4.841 209,457 +0.09(+1.83%)
Nov 11, 2004 4.714 4.777 4.683 4.754 229,846 +0.07(+1.52%)
Nov 10, 2004 4.706 4.738 4.667 4.683 153,610 +0.02(+0.51%)
Nov 09, 2004 4.627 4.691 4.627 4.659 228,326 +0.00(+0.00%)
Nov 08, 2004 4.604 4.691 4.588 4.659 395,868 +0.09(+1.90%)
Nov 05, 2004 4.533 4.596 4.517 4.572 340,907 +0.08(+1.76%)
Nov 04, 2004 4.430 4.501 4.390 4.493 556,444 +0.00(+0.00%)
Nov 03, 2004 4.533 4.548 4.438 4.493 304,056 -0.02(-0.35%)
Nov 02, 2004 4.533 4.541 4.469 4.509 368,894 -0.05(-1.04%)
Nov 01, 2004 4.533 4.580 4.525 4.556 525,417 -0.02(-0.35%)
Oct 29, 2004 4.556 4.596 4.517 4.572 513,640 +0.07(+1.58%)
Oct 28, 2004 4.564 4.596 4.438 4.501 2,472,465 -0.79(-14.93%)
Oct 27, 2004 5.188 5.314 5.180 5.291 736,648 +0.20(+3.88%)
Oct 26, 2004 5.101 5.141 5.054 5.093 331,662 +0.03(+0.62%)
Oct 25, 2004 5.085 5.101 5.046 5.062 145,886 -0.04(-0.77%)
Oct 22, 2004 5.125 5.149 5.093 5.101 269,484 +0.02(+0.47%)
Oct 21, 2004 5.054 5.085 5.014 5.077 218,702 +0.01(+0.16%)
Oct 20, 2004 5.062 5.101 5.038 5.070 144,619 +0.02(+0.31%)
Oct 19, 2004 5.062 5.133 5.014 5.054 508,068 +0.09(+1.75%)
Oct 18, 2004 4.896 4.967 4.880 4.967 131,576 +0.10(+2.11%)
Oct 15, 2004 4.848 4.880 4.833 4.864 146,012 +0.06(+1.15%)
Oct 14, 2004 4.841 4.841 4.746 4.809 206,798 -0.03(-0.65%)
Oct 13, 2004 4.896 4.912 4.801 4.841 327,357 -0.03(-0.65%)
Oct 12, 2004 4.817 4.872 4.785 4.872 197,807 -0.02(-0.48%)
Oct 11, 2004 4.896 4.912 4.864 4.896 170,960 +0.00(+0.00%)
Oct 08, 2004 4.912 4.951 4.856 4.896 301,269 -0.11(-2.21%)
Oct 07, 2004 5.022 5.038 4.991 5.006 264,291 -0.01(-0.16%)
Oct 06, 2004 4.943 5.022 4.920 5.014 228,960 +0.09(+1.76%)
Oct 05, 2004 4.927 4.951 4.896 4.927 167,161 +0.03(+0.65%)
Oct 04, 2004 4.967 4.975 4.888 4.896 531,876 -0.06(-1.27%)
Oct 01, 2004 4.935 4.967 4.927 4.959 228,453 +0.13(+2.61%)
Sep 30, 2004 4.833 4.880 4.825 4.833 131,322 -0.04(-0.81%)
Sep 29, 2004 4.841 4.880 4.817 4.872 224,781 +0.06(+1.15%)
Sep 28, 2004 4.746 4.912 4.730 4.817 403,212 +0.15(+3.22%)
Sep 27, 2004 4.675 4.698 4.635 4.667 226,174 -0.06(-1.17%)
Sep 24, 2004 4.762 4.777 4.698 4.722 226,047 -0.08(-1.64%)
Sep 23, 2004 4.785 4.817 4.762 4.801 512,627 -0.03(-0.65%)
Sep 22, 2004 4.888 4.904 4.817 4.833 298,737 -0.06(-1.29%)
Sep 21, 2004 4.856 4.912 4.833 4.896 238,711 +0.10(+2.14%)
Sep 20, 2004 4.777 4.809 4.746 4.793 314,060 +0.01(+0.17%)
Sep 17, 2004 4.738 4.809 4.730 4.785 136,388 +0.03(+0.66%)
Sep 16, 2004 4.714 4.754 4.675 4.754 472,356 -0.05(-0.99%)
Sep 15, 2004 4.801 4.825 4.730 4.801 477,169 -0.02(-0.33%)
Sep 14, 2004 4.785 4.856 4.785 4.817 247,069 +0.02(+0.49%)
Sep 13, 2004 4.801 4.880 4.777 4.793 598,740 +0.00(+0.00%)
Sep 10, 2004 4.770 4.817 4.730 4.793 383,584 +0.16(+3.41%)
Sep 09, 2004 4.627 4.659 4.596 4.635 107,008 -0.01(-0.17%)
Sep 08, 2004 4.572 4.659 4.572 4.643 156,650 +0.06(+1.38%)
Sep 07, 2004 4.596 4.635 4.564 4.580 252,514 +0.05(+1.05%)
Sep 03, 2004 4.541 4.556 4.501 4.533 118,912 -0.07(-1.54%)
Sep 02, 2004 4.564 4.619 4.541 4.604 102,576 +0.02(+0.34%)
Sep 01, 2004 4.572 4.643 4.545 4.588 239,344 +0.05(+1.04%)
Aug 31, 2004 4.446 4.541 4.446 4.541 467,291 +0.09(+1.95%)
Aug 30, 2004 4.430 4.493 4.422 4.454 234,785 -0.04(-0.88%)
Aug 27, 2004 4.485 4.541 4.469 4.493 169,820 -0.02(-0.52%)
Aug 26, 2004 4.477 4.525 4.462 4.517 220,728 +0.05(+1.06%)
Aug 25, 2004 4.430 4.517 4.422 4.469 243,523 +0.06(+1.43%)
Aug 24, 2004 4.430 4.462 4.398 4.406 136,514 +0.02(+0.54%)
Aug 23, 2004 4.430 4.454 4.383 4.383 308,868 +0.04(+0.91%)
Aug 20, 2004 4.327 4.367 4.304 4.343 757,417 -0.01(-0.18%)
Aug 19, 2004 4.414 4.414 4.343 4.351 195,907 +0.05(+1.10%)
Aug 18, 2004 4.225 4.327 4.225 4.304 88,392 +0.08(+1.87%)
Aug 17, 2004 4.272 4.280 4.201 4.225 138,414 -0.06(-1.47%)
Aug 16, 2004 4.217 4.327 4.217 4.288 209,584 +0.13(+3.04%)
Aug 13, 2004 4.154 4.191 4.146 4.161 133,095 +0.13(+3.33%)
Aug 12, 2004 4.083 4.106 4.019 4.027 624,954 -0.08(-1.92%)
Aug 11, 2004 4.114 4.138 4.083 4.106 691,819 -0.13(-2.98%)
Aug 10, 2004 4.185 4.233 4.177 4.233 226,300 +0.06(+1.52%)
Aug 09, 2004 4.161 4.256 4.161 4.169 239,724 -0.02(-0.38%)
Aug 06, 2004 4.256 4.256 4.154 4.185 378,392 -0.08(-1.85%)
Aug 05, 2004 4.343 4.351 4.264 4.264 639,391 -0.06(-1.46%)
Aug 04, 2004 4.296 4.343 4.280 4.327 297,090 +0.00(+0.00%)
Aug 03, 2004 4.383 4.422 4.327 4.327 766,915 -0.06(-1.44%)
Aug 02, 2004 4.351 4.390 4.304 4.390 2,266,806 +0.03(+0.72%)
Jul 30, 2004 4.272 4.383 4.264 4.359 1,019,429 +0.23(+5.54%)
Jul 29, 2004 4.122 4.169 4.090 4.130 322,038 +0.07(+1.75%)
Jul 28, 2004 3.996 4.067 3.972 4.059 282,147 +0.15(+3.84%)
Jul 27, 2004 3.877 3.925 3.846 3.909 538,461 +0.02(+0.41%)
Jul 26, 2004 3.909 3.917 3.838 3.893 478,308 -0.04(-1.00%)
Jul 23, 2004 3.996 4.004 3.909 3.932 498,190 -0.17(-4.23%)
Jul 22, 2004 4.083 4.106 4.035 4.106 346,479 +0.02(+0.39%)
Jul 21, 2004 4.169 4.201 4.083 4.090 314,946 -0.03(-0.77%)
Jul 20, 2004 4.067 4.122 4.035 4.122 406,885 -0.02(-0.38%)
Jul 19, 2004 4.138 4.177 4.051 4.138 623,941 -0.06(-1.50%)
Jul 16, 2004 4.217 4.256 4.201 4.201 184,003 +0.02(+0.38%)
Jul 15, 2004 4.185 4.240 4.177 4.185 461,972 -0.08(-1.85%)
Jul 14, 2004 4.225 4.327 4.201 4.264 323,051 -0.02(-0.37%)
Jul 13, 2004 4.264 4.304 4.225 4.280 327,610 -0.02(-0.55%)
Jul 12, 2004 4.343 4.351 4.280 4.304 450,068 -0.07(-1.62%)
Jul 09, 2004 4.375 4.414 4.343 4.375 365,348 +0.00(+0.00%)
Jul 08, 2004 4.351 4.406 4.343 4.375 582,278 -0.03(-0.72%)
Jul 07, 2004 4.327 4.422 4.304 4.406 712,841 +0.09(+2.01%)
Jul 06, 2004 4.343 4.343 4.280 4.319 1,014,997 -0.10(-2.32%)
Jul 02, 2004 4.414 4.446 4.390 4.422 504,649 +0.06(+1.27%)
Jul 01, 2004 4.406 4.406 4.335 4.367 658,640 -0.02(-0.36%)
Jun 30, 2004 4.367 4.398 4.335 4.383 694,098 +0.05(+1.09%)
Jun 29, 2004 4.359 4.375 4.304 4.335 1,388,830 -0.10(-2.31%)
Jun 28, 2004 4.493 4.493 4.390 4.438 1,518,380 +0.17(+3.88%)
Jun 25, 2004 4.343 4.343 4.233 4.272 356,990 -0.14(-3.22%)
Jun 24, 2004 4.454 4.454 4.359 4.414 278,475 -0.08(-1.76%)
Jun 23, 2004 4.462 4.533 4.414 4.493 331,662 +0.06(+1.25%)
Jun 22, 2004 4.359 4.446 4.359 4.438 565,182 +0.09(+2.18%)
Jun 21, 2004 4.398 4.398 4.327 4.343 136,894 -0.01(-0.18%)
Jun 18, 2004 4.351 4.406 4.312 4.351 594,688 +0.00(+0.00%)
Jun 17, 2004 4.359 4.406 4.319 4.351 132,082 +0.02(+0.36%)
Jun 16, 2004 4.422 4.422 4.312 4.335 62,685 -0.05(-1.08%)
Jun 15, 2004 4.383 4.422 4.367 4.383 129,676 +0.12(+2.78%)
Jun 14, 2004 4.264 4.343 4.225 4.264 362,562 -0.23(-5.10%)
Jun 10, 2004 4.446 4.525 4.446 4.493 108,401 +0.05(+1.07%)
Jun 09, 2004 4.548 4.548 4.430 4.446 122,964 -0.13(-2.93%)
Jun 08, 2004 4.619 4.635 4.548 4.580 252,134 -0.06(-1.36%)
Jun 07, 2004 4.580 4.675 4.548 4.643 228,960 +0.11(+2.44%)
Jun 04, 2004 4.548 4.564 4.525 4.533 188,436 +0.08(+1.77%)
Jun 03, 2004 4.501 4.533 4.430 4.454 100,676 -0.09(-1.91%)
Jun 02, 2004 4.485 4.596 4.477 4.541 351,671 +0.16(+3.60%)
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.