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

Halliburton Co (NY: HAL )

37.07 -0.41 (-1.09%)
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 (%)
Oct 29, 2004 7.189 7.355 7.092 7.347 16,043,601 +0.16(+2.18%)
Oct 28, 2004 7.224 7.399 7.139 7.191 22,171,174 -0.09(-1.28%)
Oct 27, 2004 7.111 7.532 7.111 7.284 39,898,280 +0.20(+2.77%)
Oct 26, 2004 6.963 7.092 6.943 7.088 16,954,546 +0.27(+4.02%)
Oct 25, 2004 6.830 6.846 6.689 6.814 9,053,229 -0.02(-0.26%)
Oct 22, 2004 6.895 6.951 6.824 6.832 8,295,033 -0.06(-0.89%)
Oct 21, 2004 6.881 6.982 6.848 6.893 11,211,364 +0.03(+0.38%)
Oct 20, 2004 6.681 6.875 6.653 6.867 9,946,277 +0.21(+3.22%)
Oct 19, 2004 6.671 6.750 6.627 6.653 8,600,278 -0.03(-0.50%)
Oct 18, 2004 6.806 6.836 6.667 6.687 8,570,787 -0.12(-1.75%)
Oct 15, 2004 6.879 6.885 6.764 6.806 7,109,848 -0.03(-0.38%)
Oct 14, 2004 6.750 6.897 6.742 6.832 10,577,182 +0.13(+1.95%)
Oct 13, 2004 6.784 6.784 6.562 6.701 14,034,937 -0.06(-0.94%)
Oct 12, 2004 6.816 6.856 6.733 6.764 8,781,761 -0.06(-0.84%)
Oct 11, 2004 7.032 7.050 6.806 6.822 11,128,941 -0.19(-2.77%)
Oct 08, 2004 6.953 7.086 6.953 7.016 14,521,413 +0.06(+0.91%)
Oct 07, 2004 7.002 7.143 6.895 6.953 16,148,206 +0.05(+0.75%)
Oct 06, 2004 6.760 6.907 6.758 6.901 9,884,270 +0.16(+2.41%)
Oct 05, 2004 6.754 6.788 6.697 6.738 11,133,478 +0.02(+0.30%)
Oct 04, 2004 6.820 6.861 6.693 6.719 9,359,986 -0.11(-1.54%)
Oct 01, 2004 6.683 6.879 6.645 6.824 9,965,937 +0.14(+2.11%)
Sep 30, 2004 6.602 6.725 6.596 6.683 7,953,744 +0.10(+1.48%)
Sep 29, 2004 6.651 6.723 6.556 6.586 8,881,828 -0.11(-1.57%)
Sep 28, 2004 6.645 6.735 6.568 6.691 11,181,621 +0.10(+1.54%)
Sep 27, 2004 6.661 6.740 6.588 6.590 12,221,872 -0.07(-1.07%)
Sep 24, 2004 6.387 6.687 6.383 6.661 21,676,128 +0.27(+4.16%)
Sep 23, 2004 6.443 6.443 6.312 6.395 13,782,121 +0.04(+0.56%)
Sep 22, 2004 6.358 6.435 6.304 6.360 10,656,833 -0.04(-0.65%)
Sep 21, 2004 6.260 6.415 6.229 6.401 14,050,061 +0.13(+2.15%)
Sep 20, 2004 6.252 6.314 6.237 6.266 11,266,565 +0.01(+0.22%)
Sep 17, 2004 6.189 6.262 6.157 6.252 7,552,465 +0.09(+1.42%)
Sep 16, 2004 6.133 6.197 6.106 6.165 6,181,512 +0.03(+0.55%)
Sep 15, 2004 6.062 6.217 6.052 6.131 11,604,577 +0.04(+0.59%)
Sep 14, 2004 6.074 6.133 6.042 6.096 4,918,189 -0.01(-0.10%)
Sep 13, 2004 6.046 6.128 6.022 6.102 7,372,495 +0.09(+1.48%)
Sep 10, 2004 6.020 6.042 5.965 6.012 7,600,104 -0.01(-0.20%)
Sep 09, 2004 5.933 6.042 5.927 6.024 7,157,488 +0.09(+1.54%)
Sep 08, 2004 5.828 5.959 5.820 5.933 10,067,013 +0.09(+1.49%)
Sep 07, 2004 5.959 5.959 5.806 5.846 13,675,248 -0.13(-2.16%)
Sep 03, 2004 5.876 6.036 5.864 5.975 6,448,444 +0.08(+1.41%)
Sep 02, 2004 5.937 5.947 5.836 5.891 6,135,637 -0.04(-0.60%)
Sep 01, 2004 5.798 5.931 5.765 5.927 8,739,919 +0.14(+2.43%)
Aug 31, 2004 5.693 5.806 5.691 5.786 6,404,333 +0.03(+0.55%)
Aug 30, 2004 5.743 5.772 5.713 5.755 7,162,277 +0.01(+0.21%)
Aug 27, 2004 5.709 5.766 5.681 5.743 5,036,153 +0.03(+0.56%)
Aug 26, 2004 5.618 5.741 5.612 5.711 5,899,962 +0.08(+1.37%)
Aug 25, 2004 5.614 5.644 5.552 5.634 7,158,244 +0.04(+0.71%)
Aug 24, 2004 5.644 5.663 5.528 5.594 6,426,514 -0.04(-0.63%)
Aug 23, 2004 5.743 5.743 5.630 5.630 5,834,930 -0.07(-1.29%)
Aug 20, 2004 5.634 5.790 5.632 5.703 10,637,928 +0.11(+1.95%)
Aug 19, 2004 5.624 5.703 5.578 5.594 9,175,478 +0.00(+0.00%)
Aug 18, 2004 5.505 5.634 5.467 5.594 17,270,880 +0.18(+3.30%)
Aug 17, 2004 5.515 5.524 5.247 5.415 37,228,716 -0.10(-1.76%)
Aug 16, 2004 5.570 5.584 5.485 5.513 13,487,968 -0.06(-1.03%)
Aug 13, 2004 5.612 5.645 5.570 5.570 9,161,363 -0.04(-0.74%)
Aug 12, 2004 5.743 5.784 5.598 5.612 12,995,191 -0.16(-2.75%)
Aug 11, 2004 5.852 5.897 5.737 5.770 12,261,445 -0.15(-2.48%)
Aug 10, 2004 5.933 5.965 5.864 5.917 4,963,308 -0.01(-0.23%)
Aug 09, 2004 5.866 5.993 5.862 5.931 5,779,729 +0.05(+0.78%)
Aug 06, 2004 5.955 5.979 5.844 5.886 10,505,345 -0.09(-1.46%)
Aug 05, 2004 6.070 6.110 5.955 5.973 7,669,421 -0.10(-1.70%)
Aug 04, 2004 6.205 6.227 6.058 6.076 6,615,811 -0.15(-2.39%)
Aug 03, 2004 6.187 6.318 6.187 6.225 7,330,905 +0.02(+0.26%)
Aug 02, 2004 6.254 6.278 6.151 6.209 4,785,606 -0.09(-1.42%)
Jul 30, 2004 6.264 6.328 6.249 6.298 5,411,722 +0.05(+0.86%)
Jul 29, 2004 6.213 6.294 6.133 6.245 5,617,151 +0.06(+0.90%)
Jul 28, 2004 6.163 6.249 6.155 6.189 7,379,804 +0.06(+1.00%)
Jul 27, 2004 5.975 6.209 5.957 6.128 7,313,260 +0.15(+2.59%)
Jul 26, 2004 6.070 6.120 5.911 5.973 5,866,690 -0.09(-1.44%)
Jul 23, 2004 6.120 6.165 6.058 6.060 7,241,423 -0.10(-1.58%)
Jul 22, 2004 6.131 6.191 6.096 6.157 7,375,267 +0.02(+0.29%)
Jul 21, 2004 6.264 6.348 6.135 6.139 8,003,652 -0.10(-1.53%)
Jul 20, 2004 6.155 6.235 6.114 6.235 5,955,667 +0.03(+0.54%)
Jul 19, 2004 6.282 6.288 6.173 6.201 9,610,281 -0.05(-0.76%)
Jul 16, 2004 6.239 6.316 6.193 6.249 10,882,174 +0.09(+1.45%)
Jul 15, 2004 6.038 6.223 6.001 6.159 11,395,872 +0.11(+1.77%)
Jul 14, 2004 5.872 6.086 5.866 6.052 12,582,065 +0.17(+2.94%)
Jul 13, 2004 5.757 5.927 5.757 5.880 6,302,753 +0.01(+0.20%)
Jul 12, 2004 5.917 5.935 5.836 5.868 5,042,454 -0.05(-0.84%)
Jul 09, 2004 5.951 5.981 5.874 5.917 8,790,835 -0.05(-0.80%)
Jul 08, 2004 6.010 6.038 5.919 5.965 7,259,320 -0.05(-0.76%)
Jul 07, 2004 5.941 6.010 5.880 6.010 5,771,159 +0.07(+1.20%)
Jul 06, 2004 5.995 6.038 5.895 5.939 4,928,523 -0.06(-0.93%)
Jul 02, 2004 5.987 6.044 5.931 5.995 4,620,759 -0.01(-0.17%)
Jul 01, 2004 5.969 6.020 5.931 6.005 7,285,282 +0.00(+0.03%)
Jun 30, 2004 5.919 6.010 5.891 6.003 9,248,071 +0.08(+1.27%)
Jun 29, 2004 5.901 6.048 5.901 5.927 12,943,015 -0.12(-2.00%)
Jun 28, 2004 6.131 6.145 5.989 6.048 8,821,838 -0.11(-1.80%)
Jun 25, 2004 6.054 6.217 6.050 6.159 10,646,246 +0.11(+1.77%)
Jun 24, 2004 6.076 6.100 6.016 6.052 6,985,079 -0.02(-0.36%)
Jun 23, 2004 5.961 6.088 5.951 6.074 7,954,248 +0.11(+1.90%)
Jun 22, 2004 5.901 5.961 5.891 5.961 6,094,804 +0.05(+0.81%)
Jun 21, 2004 5.943 5.975 5.876 5.913 6,922,568 -0.04(-0.73%)
Jun 18, 2004 6.010 6.028 5.872 5.957 10,888,980 -0.03(-0.56%)
Jun 17, 2004 6.001 6.020 5.931 5.991 9,156,573 -0.03(-0.49%)
Jun 16, 2004 5.887 6.040 5.876 6.020 13,230,363 +0.19(+3.30%)
Jun 15, 2004 5.812 5.887 5.792 5.828 7,533,309 +0.05(+0.86%)
Jun 14, 2004 5.733 5.802 5.723 5.778 7,478,360 -0.01(-0.21%)
Jun 10, 2004 5.792 5.893 5.753 5.790 12,587,862 +0.05(+0.83%)
Jun 09, 2004 5.806 5.806 5.717 5.743 8,713,957 -0.06(-1.09%)
Jun 08, 2004 5.862 5.913 5.743 5.806 9,036,341 -0.03(-0.44%)
Jun 07, 2004 5.729 5.870 5.711 5.832 12,363,529 +0.11(+1.91%)
Jun 04, 2004 5.713 5.753 5.644 5.723 4,983,472 +0.06(+0.98%)
Jun 03, 2004 5.717 5.808 5.653 5.667 5,797,625 -0.05(-0.87%)
Jun 02, 2004 5.812 5.822 5.657 5.717 6,920,047 -0.08(-1.30%)
Jun 01, 2004 5.822 5.876 5.727 5.792 7,951,224 +0.03(+0.55%)
May 28, 2004 5.693 5.802 5.673 5.761 11,347,729 +0.09(+1.54%)
May 27, 2004 5.862 5.862 5.649 5.673 11,330,337 -0.16(-2.72%)
May 26, 2004 5.882 5.919 5.792 5.832 10,169,097 -0.04(-0.74%)
May 25, 2004 5.763 5.882 5.753 5.876 6,748,899 +0.12(+2.14%)
May 24, 2004 5.653 5.810 5.632 5.753 10,089,194 +0.11(+1.90%)
May 21, 2004 5.624 5.663 5.604 5.645 7,103,295 +0.02(+0.42%)
May 20, 2004 5.723 5.731 5.594 5.622 7,006,252 -0.05(-0.94%)
May 19, 2004 5.733 5.772 5.655 5.675 6,622,365 -0.05(-0.93%)
May 18, 2004 5.735 5.747 5.644 5.729 8,866,201 -0.01(-0.14%)
May 17, 2004 5.753 5.826 5.713 5.737 5,091,858 -0.05(-0.79%)
May 14, 2004 5.792 5.870 5.729 5.782 5,986,922 -0.04(-0.65%)
May 13, 2004 5.747 5.842 5.731 5.820 5,608,833 +0.08(+1.31%)
May 12, 2004 5.723 5.848 5.697 5.745 10,116,669 +0.01(+0.21%)
May 11, 2004 5.751 5.755 5.685 5.733 14,536,788 +0.19(+3.44%)
May 10, 2004 5.624 5.624 5.425 5.542 10,960,313 -0.06(-0.99%)
May 07, 2004 5.763 5.818 5.598 5.598 6,659,166 -0.20(-3.49%)
May 06, 2004 5.891 5.941 5.761 5.800 8,384,262 -0.10(-1.68%)
May 05, 2004 5.852 5.923 5.745 5.899 17,640,148 -0.06(-1.03%)
May 04, 2004 6.042 6.092 5.913 5.961 8,626,744 -0.09(-1.41%)
May 03, 2004 5.891 6.070 5.872 6.046 10,194,807 +0.13(+2.28%)
Apr 30, 2004 6.010 6.056 5.842 5.911 9,540,208 -0.09(-1.52%)
Apr 29, 2004 6.151 6.189 5.933 6.003 8,880,568 -0.15(-2.42%)
Apr 28, 2004 6.149 6.264 6.124 6.151 10,786,896 -0.13(-2.08%)
Apr 27, 2004 6.209 6.417 6.199 6.282 11,344,956 +0.15(+2.49%)
Apr 26, 2004 6.199 6.239 6.130 6.130 7,542,635 +0.01(+0.16%)
Apr 23, 2004 6.108 6.149 6.030 6.120 7,881,151 +0.01(+0.19%)
Apr 22, 2004 5.921 6.137 5.895 6.108 7,835,276 +0.19(+3.18%)
Apr 21, 2004 5.941 5.941 5.812 5.919 7,889,721 -0.02(-0.33%)
Apr 20, 2004 6.080 6.118 5.939 5.939 6,728,734 -0.11(-1.84%)
Apr 19, 2004 6.090 6.167 6.034 6.050 7,966,599 -0.04(-0.59%)
Apr 16, 2004 5.991 6.120 5.955 6.086 8,658,503 +0.12(+2.03%)
Apr 15, 2004 5.921 6.005 5.895 5.965 7,138,583 +0.05(+0.91%)
Apr 14, 2004 5.882 5.933 5.844 5.911 6,644,546 +0.01(+0.13%)
Apr 13, 2004 6.040 6.076 5.893 5.903 7,301,666 -0.15(-2.43%)
Apr 12, 2004 5.951 6.155 5.937 6.050 10,112,636 +0.13(+2.18%)
Apr 08, 2004 5.931 5.979 5.891 5.921 6,139,922 +0.03(+0.54%)
Apr 07, 2004 5.822 5.937 5.765 5.889 10,073,315 +0.06(+0.95%)
Apr 06, 2004 5.828 5.895 5.812 5.834 7,593,551 +0.01(+0.10%)
Apr 05, 2004 5.941 5.961 5.790 5.828 12,215,570 -0.13(-2.13%)
Apr 02, 2004 5.959 5.989 5.887 5.955 11,201,534 -0.00(-0.07%)
Apr 01, 2004 6.028 6.064 5.893 5.959 13,582,742 -0.07(-1.15%)
Mar 31, 2004 5.955 6.042 5.876 6.028 16,049,903 +0.07(+1.23%)
Mar 30, 2004 5.770 5.987 5.753 5.955 11,052,819 +0.16(+2.84%)
Mar 29, 2004 5.763 5.852 5.731 5.790 10,903,851 +0.05(+0.79%)
Mar 26, 2004 5.634 5.812 5.634 5.745 11,551,645 +0.14(+2.44%)
Mar 25, 2004 5.626 5.653 5.576 5.608 13,594,841 +0.00(+0.07%)
Mar 24, 2004 5.679 5.745 5.576 5.604 9,975,011 -0.12(-2.05%)
Mar 23, 2004 5.796 5.822 5.626 5.721 9,961,652 -0.05(-0.86%)
Mar 22, 2004 5.838 5.846 5.753 5.770 7,850,904 -0.08(-1.32%)
Mar 19, 2004 5.987 6.010 5.818 5.848 11,216,153 -0.17(-2.77%)
Mar 18, 2004 5.951 6.070 5.917 6.014 8,442,488 +0.02(+0.40%)
Mar 17, 2004 5.824 6.030 5.804 5.991 14,019,562 +0.27(+4.64%)
Mar 16, 2004 5.788 5.794 5.703 5.725 8,436,439 -0.06(-1.10%)
Mar 15, 2004 5.794 5.848 5.774 5.788 12,745,148 -0.00(-0.07%)
Mar 12, 2004 5.725 5.876 5.713 5.792 25,158,584 +0.19(+3.40%)
Mar 11, 2004 5.618 5.822 5.477 5.602 45,442,840 -0.34(-5.77%)
Mar 10, 2004 6.056 6.133 5.903 5.945 15,224,659 -0.14(-2.38%)
Mar 09, 2004 5.951 6.149 5.941 6.090 26,325,370 -0.18(-2.88%)
Mar 08, 2004 6.300 6.346 6.250 6.270 7,890,477 +0.02(+0.32%)
Mar 05, 2004 6.262 6.344 6.225 6.250 9,722,952 -0.01(-0.19%)
Mar 04, 2004 6.258 6.296 6.239 6.262 7,587,501 +0.01(+0.22%)
Mar 03, 2004 6.330 6.330 6.235 6.249 9,948,545 -0.08(-1.25%)
Mar 02, 2004 6.453 6.487 6.324 6.328 11,158,684 -0.12(-1.88%)
Mar 01, 2004 6.348 6.465 6.348 6.449 9,470,892 +0.11(+1.72%)
Feb 27, 2004 6.294 6.372 6.280 6.340 7,834,772 +0.05(+0.72%)
Feb 26, 2004 6.175 6.308 6.143 6.294 7,393,668 +0.12(+1.89%)
Feb 25, 2004 6.149 6.243 6.130 6.177 8,847,296 +0.02(+0.32%)
Feb 24, 2004 6.143 6.163 6.001 6.157 11,501,233 +0.00(+0.06%)
Feb 23, 2004 6.149 6.175 6.102 6.153 4,875,339 +0.02(+0.36%)
Feb 20, 2004 6.235 6.235 6.082 6.131 9,120,529 -0.05(-0.87%)
Feb 19, 2004 6.159 6.260 6.116 6.185 11,639,614 +0.05(+0.74%)
Feb 18, 2004 6.298 6.322 6.135 6.139 6,963,906 -0.17(-2.64%)
Feb 17, 2004 6.272 6.322 6.213 6.306 6,463,567 +0.03(+0.47%)
Feb 13, 2004 6.249 6.300 6.213 6.276 10,574,914 +0.00(+0.03%)
Feb 12, 2004 6.130 6.286 6.130 6.274 11,922,173 +0.12(+1.90%)
Feb 11, 2004 6.082 6.191 6.082 6.157 15,395,052 +0.13(+2.24%)
Feb 10, 2004 5.955 6.104 5.953 6.022 11,034,670 +0.07(+1.10%)
Feb 09, 2004 5.901 5.983 5.884 5.957 8,240,588 +0.08(+1.28%)
Feb 06, 2004 5.792 5.882 5.776 5.882 5,407,185 +0.05(+0.85%)
Feb 05, 2004 5.973 5.991 5.757 5.832 12,091,557 -0.14(-2.33%)
Feb 04, 2004 5.987 6.028 5.957 5.971 9,384,688 -0.02(-0.33%)
Feb 03, 2004 6.020 6.082 5.931 5.991 10,791,433 -0.06(-0.95%)
Feb 02, 2004 6.048 6.070 5.899 6.048 11,016,774 +0.07(+1.13%)
Jan 30, 2004 6.046 6.086 5.939 5.981 9,213,539 -0.02(-0.26%)
Jan 29, 2004 5.981 6.001 5.707 5.997 21,541,528 +0.16(+2.79%)
Jan 28, 2004 5.766 5.886 5.717 5.834 13,809,596 +0.06(+1.00%)
Jan 27, 2004 5.784 5.850 5.699 5.776 8,551,126 -0.03(-0.55%)
Jan 26, 2004 5.737 5.812 5.667 5.808 14,127,191 +0.07(+1.24%)
Jan 23, 2004 5.614 5.776 5.554 5.737 20,500,270 +0.14(+2.44%)
Jan 22, 2004 5.653 5.687 5.534 5.600 7,008,520 -0.05(-0.91%)
Jan 21, 2004 5.624 5.679 5.586 5.651 9,757,484 +0.02(+0.32%)
Jan 20, 2004 5.513 5.671 5.513 5.634 11,378,984 +0.18(+3.31%)
Jan 16, 2004 5.352 5.457 5.318 5.453 9,318,900 +0.13(+2.38%)
Jan 15, 2004 5.443 5.501 5.326 5.326 8,093,133 -0.11(-1.97%)
Jan 14, 2004 5.538 5.544 5.396 5.433 8,263,778 -0.12(-2.11%)
Jan 13, 2004 5.590 5.624 5.524 5.550 10,138,598 -0.01(-0.25%)
Jan 12, 2004 5.554 5.590 5.507 5.564 8,891,911 +0.01(+0.18%)
Jan 09, 2004 5.338 5.624 5.312 5.554 25,181,774 +0.20(+3.78%)
Jan 08, 2004 5.253 5.354 5.237 5.352 8,029,866 +0.09(+1.70%)
Jan 07, 2004 5.257 5.280 5.231 5.263 9,090,786 -0.06(-1.19%)
Jan 06, 2004 5.221 5.334 5.213 5.326 13,680,289 +0.14(+2.79%)
Jan 05, 2004 5.154 5.205 5.118 5.181 13,082,908 +0.02(+0.35%)
Jan 02, 2004 5.161 5.215 5.138 5.163 4,083,367 +0.01(+0.12%)
Dec 31, 2003 5.161 5.195 5.110 5.158 6,021,454 -0.04(-0.84%)
Dec 30, 2003 5.211 5.275 5.185 5.201 7,350,565 +0.01(+0.19%)
Dec 29, 2003 5.205 5.296 5.177 5.191 8,661,780 -0.01(-0.27%)
Dec 26, 2003 5.223 5.247 5.181 5.205 1,958,756 +0.01(+0.11%)
Dec 24, 2003 5.185 5.223 5.142 5.199 3,961,622 +0.04(+0.77%)
Dec 23, 2003 5.282 5.286 5.150 5.159 11,509,047 -0.19(-3.63%)
Dec 22, 2003 5.286 5.354 5.215 5.354 9,476,689 +0.04(+0.71%)
Dec 19, 2003 5.382 5.382 5.261 5.316 15,992,937 -0.06(-1.18%)
Dec 18, 2003 5.102 5.396 5.088 5.380 23,494,234 +0.30(+5.94%)
Dec 17, 2003 4.900 5.096 4.900 5.078 11,801,940 +0.09(+1.83%)
Dec 16, 2003 4.874 5.015 4.870 4.987 9,858,308 +0.10(+1.95%)
Dec 15, 2003 5.050 5.058 4.872 4.892 10,376,543 -0.16(-3.14%)
Dec 12, 2003 4.898 5.078 4.890 5.050 17,186,692 +0.15(+3.12%)
Dec 11, 2003 4.959 4.975 4.882 4.898 9,535,671 -0.06(-1.24%)
Dec 10, 2003 4.800 4.959 4.800 4.959 9,776,136 +0.09(+1.83%)
Dec 09, 2003 4.888 4.890 4.816 4.870 6,344,595 -0.02(-0.37%)
Dec 08, 2003 4.844 4.888 4.830 4.888 7,337,962 +0.05(+0.98%)
Dec 05, 2003 4.681 4.798 4.654 4.840 9,595,914 +0.17(+3.61%)
Dec 04, 2003 4.622 4.725 4.606 4.672 12,355,211 +0.05(+0.99%)
Dec 03, 2003 4.662 4.693 4.626 4.626 4,694,108 -0.04(-0.93%)
Dec 02, 2003 4.634 4.677 4.626 4.670 5,493,641 +0.03(+0.64%)
Dec 01, 2003 4.652 4.689 4.626 4.640 4,950,453 +0.01(+0.17%)
Nov 28, 2003 4.622 4.648 4.594 4.632 1,454,384 -0.01(-0.26%)
Nov 26, 2003 4.612 4.652 4.572 4.644 4,245,442 +0.03(+0.69%)
Nov 25, 2003 4.594 4.668 4.594 4.612 4,684,026 +0.00(+0.09%)
Nov 24, 2003 4.592 4.620 4.551 4.608 5,225,954 +0.02(+0.35%)
Nov 21, 2003 4.636 4.614 4.525 4.592 7,583,973 -0.04(-0.94%)
Nov 20, 2003 4.614 4.644 4.598 4.636 8,307,888 -0.01(-0.26%)
Nov 19, 2003 4.695 4.707 4.616 4.648 5,588,164 -0.05(-1.01%)
Nov 18, 2003 4.721 4.741 4.622 4.695 5,977,848 -0.01(-0.13%)
Nov 17, 2003 4.713 4.761 4.410 4.701 5,509,269 -0.10(-2.11%)
Nov 14, 2003 4.761 4.830 4.747 4.802 5,132,944 +0.01(+0.17%)
Nov 13, 2003 4.751 4.816 4.749 4.795 8,232,522 +0.05(+1.05%)
Nov 12, 2003 4.721 4.757 4.695 4.745 4,746,284 +0.02(+0.38%)
Nov 11, 2003 4.731 4.741 4.697 4.727 4,119,916 -0.01(-0.17%)
Nov 10, 2003 4.802 4.810 4.733 4.735 4,581,941 -0.07(-1.40%)
Nov 07, 2003 4.886 4.896 4.783 4.802 12,265,982 +0.02(+0.46%)
Nov 06, 2003 4.761 4.796 4.709 4.781 9,359,229 -0.05(-1.03%)
Nov 05, 2003 4.693 4.860 4.725 4.830 9,816,466 +0.09(+1.93%)
Nov 04, 2003 4.693 4.753 4.652 4.739 7,366,921 +0.03(+0.63%)
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.