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

Brown & Brown (NY: BRO )

87.47 +0.40 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2004 4.577 4.634 4.571 4.623 1,001,895 +0.05(+1.00%)
Dec 30, 2004 4.573 4.594 4.533 4.577 834,677 +0.01(+0.16%)
Dec 29, 2004 4.511 4.570 4.503 4.570 824,785 +0.05(+1.06%)
Dec 28, 2004 4.464 4.522 4.460 4.522 541,221 +0.06(+1.40%)
Dec 27, 2004 4.519 4.519 4.433 4.459 698,547 -0.06(-1.39%)
Dec 23, 2004 4.504 4.531 4.484 4.522 574,194 +0.01(+0.16%)
Dec 22, 2004 4.458 4.537 4.458 4.515 662,749 +0.03(+0.73%)
Dec 21, 2004 4.477 4.490 4.452 4.482 1,462,569 -0.01(-0.26%)
Dec 20, 2004 4.543 4.544 4.458 4.493 1,119,654 -0.06(-1.33%)
Dec 17, 2004 4.502 4.554 4.450 4.554 1,981,181 +0.03(+0.56%)
Dec 16, 2004 4.586 4.589 4.478 4.528 1,286,401 -0.04(-0.91%)
Dec 15, 2004 4.570 4.580 4.535 4.570 1,309,953 +0.00(+0.00%)
Dec 14, 2004 4.592 4.592 4.517 4.570 1,572,792 -0.02(-0.46%)
Dec 13, 2004 4.565 4.596 4.551 4.591 1,582,684 +0.03(+0.58%)
Dec 10, 2004 4.508 4.585 4.508 4.564 1,984,478 +0.06(+1.25%)
Dec 09, 2004 4.427 4.508 4.419 4.508 2,406,998 +0.08(+1.82%)
Dec 08, 2004 4.384 4.431 4.384 4.427 1,771,098 +0.04(+0.99%)
Dec 07, 2004 4.379 4.401 4.353 4.384 1,319,374 -0.00(-0.02%)
Dec 06, 2004 4.374 4.394 4.352 4.385 1,221,869 +0.01(+0.22%)
Dec 03, 2004 4.370 4.387 4.335 4.375 889,317 +0.01(+0.12%)
Dec 02, 2004 4.332 4.424 4.310 4.370 1,192,194 +0.04(+0.86%)
Dec 01, 2004 4.305 4.374 4.305 4.333 1,616,127 +0.03(+0.67%)
Nov 30, 2004 4.310 4.340 4.284 4.304 1,439,488 -0.01(-0.12%)
Nov 29, 2004 4.237 4.313 4.225 4.310 2,511,098 +0.07(+1.70%)
Nov 26, 2004 4.226 4.248 4.192 4.237 501,654 +0.01(+0.28%)
Nov 24, 2004 4.193 4.228 4.182 4.226 4,519,128 +0.03(+0.78%)
Nov 23, 2004 4.265 4.289 4.189 4.193 3,402,770 -0.09(-2.01%)
Nov 22, 2004 4.272 4.295 4.235 4.279 1,069,724 +0.01(+0.15%)
Nov 19, 2004 4.310 4.320 4.261 4.272 1,146,032 -0.05(-1.20%)
Nov 18, 2004 4.352 4.378 4.306 4.324 1,147,446 -0.04(-0.92%)
Nov 17, 2004 4.334 4.436 4.333 4.365 1,720,698 +0.03(+0.71%)
Nov 16, 2004 4.458 4.469 4.323 4.334 2,862,962 -0.14(-3.18%)
Nov 15, 2004 4.456 4.479 4.397 4.476 1,859,182 +0.00(+0.09%)
Nov 12, 2004 4.492 4.492 4.403 4.472 1,265,205 -0.01(-0.24%)
Nov 11, 2004 4.464 4.490 4.454 4.483 618,471 +0.02(+0.55%)
Nov 10, 2004 4.479 4.484 4.406 4.458 2,278,876 -0.03(-0.59%)
Nov 09, 2004 4.469 4.520 4.433 4.485 1,194,549 +0.02(+0.36%)
Nov 08, 2004 4.498 4.547 4.440 4.469 1,318,903 -0.03(-0.64%)
Nov 05, 2004 4.613 4.613 4.478 4.498 1,037,694 -0.00(-0.07%)
Nov 04, 2004 4.453 4.543 4.447 4.501 1,597,286 +0.06(+1.31%)
Nov 03, 2004 4.522 4.525 4.424 4.442 1,935,490 -0.02(-0.52%)
Nov 02, 2004 4.463 4.533 4.451 4.466 1,410,755 +0.00(+0.07%)
Nov 01, 2004 4.433 4.478 4.432 4.463 1,632,614 +0.03(+0.67%)
Oct 29, 2004 4.403 4.442 4.333 4.433 1,488,947 +0.03(+0.67%)
Oct 28, 2004 4.426 4.450 4.380 4.403 1,659,934 -0.01(-0.17%)
Oct 27, 2004 4.440 4.441 4.320 4.410 4,227,085 -0.03(-0.65%)
Oct 26, 2004 4.458 4.484 4.423 4.439 4,941,177 +0.05(+1.14%)
Oct 25, 2004 4.341 4.398 4.331 4.389 1,970,818 -0.02(-0.36%)
Oct 22, 2004 4.383 4.444 4.381 4.405 1,788,056 +0.02(+0.51%)
Oct 21, 2004 4.375 4.474 4.347 4.383 3,605,787 +0.01(+0.19%)
Oct 20, 2004 4.259 4.485 4.250 4.374 4,901,139 +0.11(+2.69%)
Oct 19, 2004 4.326 4.331 4.225 4.260 4,578,950 +0.01(+0.33%)
Oct 18, 2004 4.357 4.358 4.182 4.246 8,889,409 -0.18(-4.03%)
Oct 15, 2004 4.364 4.512 4.097 4.424 10,973,748 +0.06(+1.39%)
Oct 14, 2004 4.713 4.750 4.267 4.364 9,316,169 -0.35(-7.49%)
Oct 13, 2004 4.745 4.745 4.696 4.717 1,307,127 -0.01(-0.27%)
Oct 12, 2004 4.763 4.763 4.696 4.730 940,660 -0.05(-0.96%)
Oct 11, 2004 4.728 4.790 4.721 4.776 1,026,389 +0.02(+0.45%)
Oct 08, 2004 4.803 4.804 4.745 4.754 844,098 -0.06(-1.15%)
Oct 07, 2004 4.899 4.900 4.810 4.810 1,582,684 -0.14(-2.77%)
Oct 06, 2004 4.837 4.964 4.837 4.947 1,736,713 +0.10(+2.15%)
Oct 05, 2004 4.881 4.904 4.840 4.843 1,596,815 -0.04(-0.74%)
Oct 04, 2004 4.867 4.892 4.857 4.879 1,008,961 +0.02(+0.35%)
Oct 01, 2004 4.851 4.882 4.827 4.862 1,565,726 +0.01(+0.22%)
Sep 30, 2004 4.787 4.874 4.787 4.851 1,175,708 +0.05(+1.11%)
Sep 29, 2004 4.755 4.803 4.749 4.798 545,931 +0.03(+0.71%)
Sep 28, 2004 4.720 4.780 4.720 4.764 707,026 +0.06(+1.38%)
Sep 27, 2004 4.755 4.764 4.679 4.699 699,489 -0.08(-1.73%)
Sep 24, 2004 4.720 4.819 4.720 4.782 720,215 +0.06(+1.19%)
Sep 23, 2004 4.729 4.763 4.725 4.726 514,843 -0.02(-0.51%)
Sep 22, 2004 4.759 4.766 4.690 4.750 1,204,912 -0.04(-0.73%)
Sep 21, 2004 4.758 4.804 4.758 4.785 890,730 +0.04(+0.81%)
Sep 20, 2004 4.798 4.826 4.747 4.747 812,538 -0.05(-1.04%)
Sep 17, 2004 4.840 4.870 4.779 4.797 1,487,534 -0.03(-0.70%)
Sep 16, 2004 4.775 4.835 4.775 4.831 1,055,122 +0.06(+1.29%)
Sep 15, 2004 4.777 4.809 4.758 4.769 1,318,903 -0.01(-0.16%)
Sep 14, 2004 4.788 4.803 4.768 4.777 1,635,911 -0.01(-0.22%)
Sep 13, 2004 4.817 4.883 4.787 4.787 1,284,517 -0.03(-0.62%)
Sep 10, 2004 4.819 4.840 4.801 4.817 1,175,237 -0.01(-0.15%)
Sep 09, 2004 4.846 4.846 4.815 4.824 1,575,147 -0.00(-0.07%)
Sep 08, 2004 4.856 4.859 4.820 4.828 1,449,380 -0.02(-0.46%)
Sep 07, 2004 4.893 4.893 4.838 4.850 2,218,113 +0.02(+0.33%)
Sep 03, 2004 4.851 4.899 4.830 4.834 946,313 -0.02(-0.46%)
Sep 02, 2004 4.830 4.866 4.814 4.856 896,854 +0.02(+0.37%)
Sep 01, 2004 4.777 4.856 4.777 4.838 3,263,344 +0.07(+1.51%)
Aug 31, 2004 4.702 4.786 4.693 4.766 2,150,283 +0.08(+1.72%)
Aug 30, 2004 4.682 4.724 4.681 4.685 1,099,871 -0.02(-0.50%)
Aug 27, 2004 4.767 4.772 4.684 4.709 1,093,276 -0.06(-1.22%)
Aug 26, 2004 4.769 4.781 4.762 4.767 2,542,657 -0.00(-0.04%)
Aug 25, 2004 4.735 4.795 4.712 4.769 1,477,171 +0.06(+1.29%)
Aug 24, 2004 4.676 4.718 4.675 4.709 1,375,427 +0.06(+1.26%)
Aug 23, 2004 4.671 4.702 4.643 4.650 1,222,340 -0.01(-0.27%)
Aug 20, 2004 4.602 4.684 4.602 4.663 1,043,817 +0.06(+1.34%)
Aug 19, 2004 4.548 4.612 4.548 4.602 1,085,269 +0.05(+1.00%)
Aug 18, 2004 4.491 4.575 4.482 4.556 1,606,707 +0.07(+1.47%)
Aug 17, 2004 4.522 4.560 4.490 4.490 1,406,516 +0.01(+0.14%)
Aug 16, 2004 4.538 4.577 4.483 4.484 2,078,686 +0.08(+1.76%)
Aug 13, 2004 4.421 4.421 4.357 4.406 1,429,597 +0.00(+0.02%)
Aug 12, 2004 4.431 4.431 4.392 4.405 601,514 -0.03(-0.58%)
Aug 11, 2004 4.442 4.449 4.373 4.431 578,904 -0.02(-0.50%)
Aug 10, 2004 4.458 4.465 4.413 4.453 1,365,065 +0.11(+2.62%)
Aug 09, 2004 4.283 4.358 4.283 4.339 817,249 -0.01(-0.29%)
Aug 06, 2004 4.410 4.410 4.337 4.352 448,427 -0.06(-1.47%)
Aug 05, 2004 4.474 4.474 4.395 4.417 1,029,215 -0.06(-1.40%)
Aug 04, 2004 4.501 4.503 4.440 4.479 616,587 -0.01(-0.33%)
Aug 03, 2004 4.517 4.524 4.474 4.494 1,012,729 -0.01(-0.28%)
Aug 02, 2004 4.506 4.531 4.432 4.507 1,151,214 -0.01(-0.14%)
Jul 30, 2004 4.453 4.517 4.453 4.513 1,150,743 +0.01(+0.31%)
Jul 29, 2004 4.506 4.543 4.477 4.500 985,880 -0.01(-0.33%)
Jul 28, 2004 4.403 4.537 4.401 4.515 1,795,121 +0.12(+2.73%)
Jul 27, 2004 4.368 4.425 4.367 4.395 1,351,876 +0.04(+0.80%)
Jul 26, 2004 4.365 4.405 4.314 4.360 2,082,454 -0.01(-0.12%)
Jul 23, 2004 4.426 4.426 4.352 4.365 2,336,814 -0.06(-1.44%)
Jul 22, 2004 4.481 4.481 4.339 4.429 4,326,945 -0.07(-1.49%)
Jul 21, 2004 4.548 4.571 4.495 4.495 2,106,477 -0.06(-1.40%)
Jul 20, 2004 4.643 4.643 4.534 4.559 2,704,694 -0.08(-1.81%)
Jul 19, 2004 4.699 4.700 4.626 4.643 1,627,432 -0.04(-0.93%)
Jul 16, 2004 4.705 4.723 4.681 4.686 886,491 -0.01(-0.23%)
Jul 15, 2004 4.750 4.750 4.674 4.697 1,996,254 -0.05(-1.12%)
Jul 14, 2004 4.745 4.775 4.711 4.750 2,367,431 -0.02(-0.33%)
Jul 13, 2004 4.644 4.798 4.619 4.766 5,998,184 +0.06(+1.31%)
Jul 12, 2004 4.564 4.734 4.563 4.705 3,199,754 +0.12(+2.71%)
Jul 09, 2004 4.604 4.630 4.534 4.580 2,277,463 -0.01(-0.16%)
Jul 08, 2004 4.798 4.799 4.586 4.588 4,409,848 -0.28(-5.76%)
Jul 07, 2004 4.723 4.878 4.665 4.868 3,277,946 +0.15(+3.10%)
Jul 06, 2004 4.557 4.735 4.505 4.721 3,506,399 +0.16(+3.61%)
Jul 02, 2004 4.554 4.570 4.545 4.557 747,535 +0.02(+0.44%)
Jul 01, 2004 4.596 4.605 4.487 4.537 1,976,942 -0.04(-0.84%)
Jun 30, 2004 4.617 4.620 4.564 4.575 1,419,705 -0.04(-0.92%)
Jun 29, 2004 4.617 4.631 4.579 4.617 722,570 +0.00(+0.05%)
Jun 28, 2004 4.637 4.637 4.596 4.615 756,014 +0.00(+0.00%)
Jun 25, 2004 4.562 4.622 4.562 4.615 841,743 +0.05(+1.16%)
Jun 24, 2004 4.564 4.591 4.540 4.562 1,763,562 +0.01(+0.30%)
Jun 23, 2004 4.554 4.558 4.518 4.548 828,082 +0.01(+0.30%)
Jun 22, 2004 4.540 4.553 4.511 4.535 1,715,516 -0.01(-0.12%)
Jun 21, 2004 4.407 4.575 4.380 4.540 2,288,768 +0.13(+2.96%)
Jun 18, 2004 4.408 4.485 4.407 4.409 1,148,859 +0.00(+0.02%)
Jun 17, 2004 4.397 4.420 4.352 4.408 501,183 +0.04(+0.95%)
Jun 16, 2004 4.384 4.404 4.350 4.367 776,739 -0.01(-0.32%)
Jun 15, 2004 4.340 4.398 4.340 4.381 710,323 +0.05(+1.18%)
Jun 14, 2004 4.347 4.349 4.300 4.330 1,792,766 -0.03(-0.68%)
Jun 10, 2004 4.349 4.401 4.349 4.360 3,438,098 +0.01(+0.27%)
Jun 09, 2004 4.410 4.410 4.329 4.348 1,210,565 -0.05(-1.16%)
Jun 08, 2004 4.319 4.423 4.315 4.399 1,240,240 +0.08(+1.97%)
Jun 07, 2004 4.288 4.319 4.288 4.314 524,735 +0.03(+0.59%)
Jun 04, 2004 4.235 4.301 4.235 4.288 629,305 +0.06(+1.53%)
Jun 03, 2004 4.316 4.316 4.224 4.224 983,996 -0.09(-2.12%)
Jun 02, 2004 4.241 4.347 4.239 4.315 1,227,993 +0.08(+1.88%)
Jun 01, 2004 4.235 4.235 4.202 4.235 1,090,450 -0.01(-0.20%)
May 28, 2004 4.214 4.248 4.199 4.244 379,655 +0.03(+0.73%)
May 27, 2004 4.227 4.230 4.157 4.213 671,698 +0.01(+0.30%)
May 26, 2004 4.172 4.208 4.129 4.200 494,588 +0.03(+0.74%)
May 25, 2004 4.066 4.170 4.044 4.170 495,530 +0.08(+2.05%)
May 24, 2004 4.103 4.108 4.050 4.086 1,161,106 -0.00(-0.03%)
May 21, 2004 4.114 4.120 4.076 4.087 400,381 -0.03(-0.67%)
May 20, 2004 4.072 4.121 4.072 4.114 358,459 +0.04(+1.07%)
May 19, 2004 4.108 4.168 4.063 4.071 807,357 -0.02(-0.57%)
May 18, 2004 4.066 4.095 4.012 4.094 927,000 +0.03(+0.65%)
May 17, 2004 4.097 4.097 4.011 4.068 1,000,953 -0.04(-1.01%)
May 14, 2004 4.146 4.146 4.093 4.109 585,969 -0.04(-0.90%)
May 13, 2004 4.131 4.148 4.102 4.146 1,379,667 +0.02(+0.39%)
May 12, 2004 4.081 4.145 4.016 4.130 1,098,458 +0.03(+0.80%)
May 11, 2004 4.081 4.108 4.060 4.097 595,390 +0.02(+0.39%)
May 10, 2004 4.081 4.082 3.920 4.081 1,469,164 +0.00(+0.00%)
May 07, 2004 4.183 4.183 4.051 4.081 842,214 -0.10(-2.44%)
May 06, 2004 4.219 4.219 4.161 4.183 501,183 -0.04(-1.05%)
May 05, 2004 4.225 4.244 4.192 4.228 699,018 +0.00(+0.08%)
May 04, 2004 4.194 4.246 4.188 4.225 1,063,130 +0.02(+0.56%)
May 03, 2004 4.150 4.202 4.123 4.201 928,413 +0.06(+1.46%)
Apr 30, 2004 4.126 4.166 4.114 4.141 946,313 +0.01(+0.36%)
Apr 29, 2004 4.166 4.174 4.118 4.126 1,650,513 -0.03(-0.79%)
Apr 28, 2004 4.219 4.219 4.145 4.159 724,454 -0.07(-1.56%)
Apr 27, 2004 4.156 4.225 4.156 4.225 1,315,606 +0.08(+2.03%)
Apr 26, 2004 4.182 4.183 4.079 4.141 4,244,043 -0.02(-0.48%)
Apr 23, 2004 4.286 4.286 4.139 4.161 3,358,493 -0.13(-2.95%)
Apr 22, 2004 4.270 4.303 4.225 4.287 1,325,498 +0.02(+0.40%)
Apr 21, 2004 4.320 4.320 4.260 4.270 1,078,203 -0.03(-0.67%)
Apr 20, 2004 4.355 4.414 4.299 4.299 1,583,626 -0.06(-1.29%)
Apr 19, 2004 4.299 4.355 4.276 4.355 1,134,257 +0.06(+1.41%)
Apr 16, 2004 4.263 4.333 4.219 4.295 1,008,961 +0.03(+0.77%)
Apr 15, 2004 4.235 4.317 4.202 4.262 2,663,714 +0.11(+2.55%)
Apr 14, 2004 4.185 4.240 4.125 4.156 738,585 -0.06(-1.34%)
Apr 13, 2004 4.283 4.289 4.179 4.212 832,793 -0.06(-1.29%)
Apr 12, 2004 4.225 4.268 4.223 4.267 750,361 +0.03(+0.78%)
Apr 08, 2004 4.246 4.282 4.214 4.234 826,669 -0.01(-0.15%)
Apr 07, 2004 4.257 4.257 4.210 4.241 597,274 -0.03(-0.60%)
Apr 06, 2004 4.308 4.308 4.247 4.266 498,828 -0.04(-0.96%)
Apr 05, 2004 4.278 4.327 4.274 4.308 1,190,310 +0.04(+0.97%)
Apr 02, 2004 4.239 4.268 4.222 4.266 688,185 +0.05(+1.29%)
Apr 01, 2004 4.116 4.218 4.107 4.212 1,299,590 +0.10(+2.37%)
Mar 31, 2004 4.150 4.155 4.098 4.114 1,380,609 -0.04(-0.87%)
Mar 30, 2004 4.171 4.171 4.136 4.150 456,905 -0.02(-0.51%)
Mar 29, 2004 4.164 4.185 4.126 4.172 624,123 +0.02(+0.49%)
Mar 26, 2004 4.081 4.151 4.066 4.151 801,233 +0.07(+1.72%)
Mar 25, 2004 4.138 4.138 4.052 4.081 1,366,949 -0.06(-1.56%)
Mar 24, 2004 4.087 4.151 4.072 4.146 1,095,631 +0.06(+1.53%)
Mar 23, 2004 4.087 4.118 4.081 4.084 693,366 -0.00(-0.08%)
Mar 22, 2004 4.044 4.114 4.036 4.087 1,543,588 +0.04(+1.05%)
Mar 19, 2004 4.081 4.084 4.037 4.044 584,085 -0.02(-0.60%)
Mar 18, 2004 4.066 4.103 4.047 4.069 617,529 -0.01(-0.21%)
Mar 17, 2004 4.019 4.095 4.019 4.077 498,828 +0.06(+1.48%)
Mar 16, 2004 3.940 4.029 3.940 4.018 946,313 +0.10(+2.66%)
Mar 15, 2004 3.997 3.997 3.823 3.914 1,184,657 -0.09(-2.20%)
Mar 12, 2004 3.954 4.044 3.938 4.002 865,765 +0.04(+0.94%)
Mar 11, 2004 3.977 4.004 3.958 3.965 658,038 -0.04(-0.98%)
Mar 10, 2004 4.039 4.042 3.994 4.004 562,418 -0.03(-0.71%)
Mar 09, 2004 4.052 4.060 4.001 4.033 643,907 -0.01(-0.21%)
Mar 08, 2004 3.994 4.077 3.994 4.041 1,013,200 +0.05(+1.17%)
Mar 05, 2004 3.943 4.002 3.934 3.994 806,886 +0.05(+1.29%)
Mar 04, 2004 3.970 3.971 3.917 3.943 951,023 -0.03(-0.67%)
Mar 03, 2004 3.972 3.981 3.898 3.970 739,056 -0.02(-0.45%)
Mar 02, 2004 3.981 4.010 3.963 3.988 885,549 +0.02(+0.40%)
Mar 01, 2004 3.917 3.998 3.917 3.972 1,073,964 +0.06(+1.41%)
Feb 27, 2004 3.869 3.917 3.848 3.917 638,726 +0.05(+1.32%)
Feb 26, 2004 3.856 3.879 3.822 3.866 406,504 +0.01(+0.25%)
Feb 25, 2004 3.901 3.901 3.837 3.856 588,796 -0.05(-1.38%)
Feb 24, 2004 3.878 3.913 3.864 3.911 719,273 +0.03(+0.85%)
Feb 23, 2004 3.941 3.941 3.859 3.878 1,206,325 -0.06(-1.62%)
Feb 20, 2004 3.917 3.984 3.886 3.941 1,464,924 +0.01(+0.22%)
Feb 19, 2004 3.890 3.933 3.859 3.933 2,305,725 +0.04(+1.12%)
Feb 18, 2004 3.819 3.912 3.809 3.889 1,584,568 +0.08(+2.03%)
Feb 17, 2004 3.758 3.818 3.758 3.812 1,294,409 +0.07(+1.87%)
Feb 13, 2004 3.767 3.767 3.724 3.742 363,640 -0.02(-0.65%)
Feb 12, 2004 3.741 3.779 3.741 3.766 732,933 -0.00(-0.03%)
Feb 11, 2004 3.748 3.779 3.721 3.767 554,881 +0.02(+0.54%)
Feb 10, 2004 3.736 3.774 3.728 3.747 962,799 -0.02(-0.42%)
Feb 09, 2004 3.742 3.795 3.733 3.763 767,790 +0.03(+0.85%)
Feb 06, 2004 3.694 3.731 3.659 3.731 938,305 +0.05(+1.33%)
Feb 05, 2004 3.689 3.690 3.664 3.682 715,034 -0.02(-0.54%)
Feb 04, 2004 3.705 3.725 3.682 3.702 735,288 -0.00(-0.06%)
Feb 03, 2004 3.705 3.729 3.684 3.705 692,424 -0.01(-0.29%)
Feb 02, 2004 3.672 3.725 3.566 3.715 1,944,911 +0.04(+0.98%)
Jan 30, 2004 3.662 3.704 3.657 3.679 821,959 +0.01(+0.29%)
Jan 29, 2004 3.715 3.715 3.661 3.668 1,750,844 -0.06(-1.48%)
Jan 28, 2004 3.662 3.751 3.662 3.724 2,390,041 +0.08(+2.21%)
Jan 27, 2004 3.657 3.657 3.613 3.643 717,389 -0.00(-0.03%)
Jan 26, 2004 3.681 3.687 3.605 3.644 1,357,999 -0.01(-0.29%)
Jan 23, 2004 3.662 3.670 3.640 3.655 1,029,215 -0.01(-0.20%)
Jan 22, 2004 3.597 3.696 3.597 3.662 1,091,392 +0.04(+1.05%)
Jan 21, 2004 3.577 3.630 3.569 3.624 1,394,740 +0.05(+1.31%)
Jan 20, 2004 3.551 3.577 3.535 3.577 1,100,342 +0.00(+0.12%)
Jan 16, 2004 3.579 3.580 3.545 3.573 1,315,606 +0.00(+0.00%)
Jan 15, 2004 3.491 3.591 3.456 3.573 1,879,437 +0.10(+2.97%)
Jan 14, 2004 3.439 3.498 3.434 3.470 1,029,686 +0.04(+1.05%)
Jan 13, 2004 3.445 3.470 3.429 3.434 691,482 -0.01(-0.22%)
Jan 12, 2004 3.405 3.448 3.404 3.441 1,149,801 +0.04(+1.06%)
Jan 09, 2004 3.438 3.443 3.403 3.405 1,565,255 -0.06(-1.72%)
Jan 08, 2004 3.535 3.535 3.468 3.465 1,062,659 -0.07(-1.98%)
Jan 07, 2004 3.529 3.535 3.495 3.535 1,019,323 +0.01(+0.42%)
Jan 06, 2004 3.540 3.543 3.520 3.520 1,049,941 -0.03(-0.87%)
Jan 05, 2004 3.515 3.609 3.514 3.551 1,759,323 +0.06(+1.80%)
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.