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

Brown & Brown (NY: BRO )

87.07 +1.46 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2005 4.736 4.794 4.729 4.770 1,799,361 +0.04(+0.74%)
Jun 29, 2005 4.783 4.793 4.728 4.735 692,424 -0.03(-0.67%)
Jun 28, 2005 4.784 4.810 4.749 4.767 778,153 +0.01(+0.20%)
Jun 27, 2005 4.749 4.765 4.720 4.758 466,326 +0.02(+0.40%)
Jun 24, 2005 4.777 4.809 4.738 4.738 527,090 -0.06(-1.20%)
Jun 23, 2005 4.809 4.844 4.784 4.796 743,296 +0.01(+0.18%)
Jun 22, 2005 4.777 4.803 4.734 4.787 729,165 +0.01(+0.22%)
Jun 21, 2005 4.803 4.817 4.768 4.777 568,070 -0.03(-0.62%)
Jun 20, 2005 4.777 4.827 4.765 4.806 398,968 +0.01(+0.29%)
Jun 17, 2005 4.835 4.838 4.793 4.793 1,520,507 -0.02(-0.38%)
Jun 16, 2005 4.814 4.852 4.796 4.811 1,017,439 -0.02(-0.33%)
Jun 15, 2005 4.835 4.862 4.809 4.827 521,908 -0.03(-0.52%)
Jun 14, 2005 4.867 4.893 4.830 4.852 688,185 -0.01(-0.31%)
Jun 13, 2005 4.907 4.949 4.853 4.867 1,089,508 -0.04(-0.74%)
Jun 10, 2005 4.950 4.951 4.871 4.903 1,068,311 -0.03(-0.67%)
Jun 09, 2005 4.989 4.989 4.870 4.936 2,599,653 +0.16(+3.38%)
Jun 08, 2005 4.814 4.830 4.775 4.775 1,506,376 -0.02(-0.35%)
Jun 07, 2005 4.814 4.818 4.774 4.792 611,405 -0.00(-0.07%)
Jun 06, 2005 4.786 4.798 4.738 4.795 651,915 +0.01(+0.18%)
Jun 03, 2005 4.724 4.809 4.724 4.786 1,343,397 +0.04(+0.83%)
Jun 02, 2005 4.724 4.754 4.716 4.747 847,866 +0.02(+0.49%)
Jun 01, 2005 4.730 4.767 4.688 4.724 847,395 -0.01(-0.13%)
May 31, 2005 4.724 4.741 4.720 4.730 1,933,606 +0.01(+0.27%)
May 27, 2005 4.740 4.761 4.702 4.717 816,307 -0.04(-0.85%)
May 26, 2005 4.732 4.759 4.714 4.758 759,782 +0.03(+0.67%)
May 25, 2005 4.711 4.744 4.688 4.726 1,241,182 +0.02(+0.43%)
May 24, 2005 4.638 4.721 4.627 4.706 1,000,011 +0.08(+1.74%)
May 23, 2005 4.623 4.649 4.591 4.625 987,764 -0.01(-0.11%)
May 20, 2005 4.638 4.642 4.607 4.630 648,146 -0.01(-0.23%)
May 19, 2005 4.616 4.665 4.602 4.641 1,610,475 +0.03(+0.71%)
May 18, 2005 4.593 4.638 4.580 4.608 1,059,362 +0.01(+0.28%)
May 17, 2005 4.564 4.607 4.544 4.595 875,186 +0.01(+0.21%)
May 16, 2005 4.524 4.588 4.524 4.586 734,817 +0.06(+1.41%)
May 13, 2005 4.570 4.570 4.487 4.522 1,365,536 -0.04(-0.84%)
May 12, 2005 4.640 4.657 4.553 4.560 1,716,458 -0.09(-1.98%)
May 11, 2005 4.645 4.667 4.607 4.652 1,946,795 -0.01(-0.25%)
May 10, 2005 4.710 4.710 4.649 4.664 990,590 -0.07(-1.41%)
May 09, 2005 4.724 4.746 4.702 4.731 959,973 +0.00(+0.07%)
May 06, 2005 4.754 4.767 4.715 4.728 1,641,092 -0.04(-0.80%)
May 05, 2005 4.782 4.803 4.718 4.766 1,849,762 -0.04(-0.88%)
May 04, 2005 4.726 4.823 4.726 4.809 908,630 +0.10(+2.21%)
May 03, 2005 4.734 4.736 4.676 4.705 1,149,330 -0.01(-0.25%)
May 02, 2005 4.671 4.721 4.666 4.716 1,600,583 +0.07(+1.55%)
Apr 29, 2005 4.575 4.647 4.548 4.644 1,429,126 +0.08(+1.65%)
Apr 28, 2005 4.513 4.585 4.458 4.569 1,693,377 +0.04(+0.94%)
Apr 27, 2005 4.561 4.594 4.505 4.526 1,090,921 -0.03(-0.72%)
Apr 26, 2005 4.547 4.599 4.526 4.559 1,304,772 +0.01(+0.26%)
Apr 25, 2005 4.612 4.644 4.519 4.547 1,658,050 -0.06(-1.40%)
Apr 22, 2005 4.678 4.693 4.586 4.612 2,135,210 -0.08(-1.79%)
Apr 21, 2005 4.767 4.803 4.598 4.696 2,246,375 -0.06(-1.25%)
Apr 20, 2005 4.787 4.814 4.724 4.755 2,461,639 +0.04(+0.92%)
Apr 19, 2005 4.706 4.715 4.629 4.712 1,313,722 +0.01(+0.11%)
Apr 18, 2005 4.688 4.718 4.628 4.707 1,281,691 +0.02(+0.41%)
Apr 15, 2005 4.690 4.717 4.657 4.688 1,374,014 -0.00(-0.05%)
Apr 14, 2005 4.697 4.712 4.644 4.690 749,890 -0.01(-0.27%)
Apr 13, 2005 4.761 4.771 4.685 4.702 885,078 -0.08(-1.62%)
Apr 12, 2005 4.766 4.795 4.708 4.780 1,364,123 +0.00(+0.09%)
Apr 11, 2005 4.828 4.838 4.763 4.776 827,140 -0.04(-0.93%)
Apr 08, 2005 4.854 4.880 4.814 4.820 723,512 -0.05(-1.00%)
Apr 07, 2005 4.888 4.901 4.843 4.869 743,296 -0.01(-0.20%)
Apr 06, 2005 4.937 4.947 4.869 4.879 624,123 -0.05(-0.97%)
Apr 05, 2005 4.907 4.945 4.887 4.926 691,011 +0.01(+0.24%)
Apr 04, 2005 4.896 4.927 4.884 4.915 656,154 +0.01(+0.30%)
Apr 01, 2005 4.919 5.041 4.883 4.900 1,287,815 +0.01(+0.15%)
Mar 31, 2005 4.947 4.948 4.891 4.892 925,116 -0.07(-1.39%)
Mar 30, 2005 4.903 4.969 4.897 4.961 1,167,229 +0.05(+1.02%)
Mar 29, 2005 4.941 4.961 4.907 4.912 1,083,385 -0.03(-0.60%)
Mar 28, 2005 4.916 4.962 4.912 4.941 888,375 +0.03(+0.54%)
Mar 24, 2005 4.973 4.988 4.905 4.915 1,634,969 -0.08(-1.53%)
Mar 23, 2005 5.000 5.016 4.973 4.991 945,842 -0.01(-0.17%)
Mar 22, 2005 4.987 5.024 4.969 5.000 2,385,331 +0.02(+0.32%)
Mar 21, 2005 4.936 5.000 4.935 4.984 1,406,987 +0.04(+0.75%)
Mar 18, 2005 5.005 5.011 4.923 4.947 2,310,436 -0.08(-1.52%)
Mar 17, 2005 5.002 5.046 4.995 5.023 751,774 +0.01(+0.23%)
Mar 16, 2005 5.052 5.052 4.977 5.011 792,284 -0.04(-0.80%)
Mar 15, 2005 5.127 5.152 5.033 5.052 1,098,458 -0.07(-1.37%)
Mar 14, 2005 5.054 5.122 5.048 5.122 937,834 +0.07(+1.34%)
Mar 11, 2005 5.045 5.088 5.017 5.054 877,070 +0.01(+0.29%)
Mar 10, 2005 4.997 5.039 4.971 5.039 517,198 +0.04(+0.83%)
Mar 09, 2005 5.069 5.069 4.981 4.997 447,485 -0.07(-1.38%)
Mar 08, 2005 5.085 5.085 5.043 5.068 859,171 -0.01(-0.10%)
Mar 07, 2005 5.028 5.089 5.017 5.073 794,168 +0.04(+0.82%)
Mar 04, 2005 5.023 5.062 5.006 5.031 708,439 +0.03(+0.62%)
Mar 03, 2005 5.004 5.023 4.976 5.001 920,406 -0.00(-0.08%)
Mar 02, 2005 4.941 5.023 4.931 5.005 1,504,021 +0.05(+1.09%)
Mar 01, 2005 4.925 4.985 4.915 4.951 977,872 +0.03(+0.52%)
Feb 28, 2005 4.964 4.970 4.914 4.925 903,448 -0.06(-1.19%)
Feb 25, 2005 4.945 4.986 4.945 4.985 583,614 +0.02(+0.49%)
Feb 24, 2005 4.936 4.982 4.932 4.960 1,240,240 +0.02(+0.34%)
Feb 23, 2005 4.921 4.965 4.921 4.943 918,522 +0.02(+0.45%)
Feb 22, 2005 4.968 4.989 4.920 4.921 1,521,920 -0.10(-1.93%)
Feb 18, 2005 5.000 5.027 4.983 5.018 907,688 +0.04(+0.79%)
Feb 17, 2005 5.021 5.021 4.949 4.978 1,340,100 -0.05(-0.99%)
Feb 16, 2005 5.038 5.054 5.003 5.028 1,623,664 -0.01(-0.19%)
Feb 15, 2005 4.943 5.042 4.931 5.038 1,861,067 +0.11(+2.17%)
Feb 14, 2005 4.975 4.978 4.905 4.931 2,266,158 -0.07(-1.42%)
Feb 11, 2005 4.798 5.004 4.787 5.002 6,432,951 +0.38(+8.32%)
Feb 10, 2005 4.645 4.645 4.576 4.617 1,121,067 -0.03(-0.69%)
Feb 09, 2005 4.599 4.652 4.599 4.649 950,552 +0.05(+1.08%)
Feb 08, 2005 4.633 4.633 4.563 4.599 922,290 -0.04(-0.96%)
Feb 07, 2005 4.668 4.669 4.637 4.644 1,032,041 -0.02(-0.52%)
Feb 04, 2005 4.602 4.669 4.591 4.668 634,015 +0.07(+1.45%)
Feb 03, 2005 4.617 4.617 4.539 4.602 1,127,191 -0.03(-0.57%)
Feb 02, 2005 4.633 4.640 4.588 4.628 644,378 +0.01(+0.11%)
Feb 01, 2005 4.602 4.642 4.580 4.623 1,162,519 +0.03(+0.67%)
Jan 31, 2005 4.575 4.595 4.540 4.592 829,025 +0.06(+1.41%)
Jan 28, 2005 4.541 4.551 4.486 4.528 1,046,644 -0.02(-0.37%)
Jan 27, 2005 4.582 4.586 4.523 4.545 1,179,476 -0.04(-0.79%)
Jan 26, 2005 4.564 4.599 4.538 4.581 1,949,621 -0.01(-0.18%)
Jan 25, 2005 4.628 4.658 4.576 4.590 1,244,479 -0.03(-0.73%)
Jan 24, 2005 4.665 4.665 4.623 4.624 709,852 -0.05(-0.98%)
Jan 21, 2005 4.735 4.759 4.668 4.669 1,253,429 -0.07(-1.39%)
Jan 20, 2005 4.727 4.788 4.676 4.735 1,755,554 +0.01(+0.18%)
Jan 19, 2005 4.804 4.818 4.726 4.727 1,543,117 -0.08(-1.59%)
Jan 18, 2005 4.750 4.819 4.718 4.803 1,423,002 +0.04(+0.85%)
Jan 14, 2005 4.686 4.764 4.677 4.763 1,290,641 +0.08(+1.72%)
Jan 13, 2005 4.729 4.731 4.662 4.682 1,040,520 -0.04(-0.81%)
Jan 12, 2005 4.716 4.734 4.696 4.720 899,209 -0.00(-0.02%)
Jan 11, 2005 4.740 4.742 4.711 4.721 1,235,529 -0.03(-0.54%)
Jan 10, 2005 4.639 4.784 4.639 4.747 2,774,407 +0.09(+1.91%)
Jan 07, 2005 4.697 4.720 4.656 4.658 1,734,358 -0.02(-0.36%)
Jan 06, 2005 4.682 4.714 4.672 4.675 1,613,301 -0.01(-0.16%)
Jan 05, 2005 4.677 4.682 4.645 4.682 2,523,816 +0.01(+0.11%)
Jan 04, 2005 4.686 4.750 4.675 4.677 3,059,856 +0.01(+0.14%)
Jan 03, 2005 4.724 4.736 4.655 4.671 3,264,757 +0.05(+1.03%)
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%)
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.