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

Brown & Brown (NY: BRO )

102.65 -0.36 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2004 4.509 4.541 4.482 4.503 1,375,858 -0.01(-0.12%)
Nov 29, 2004 4.433 4.512 4.420 4.509 2,400,098 +0.08(+1.70%)
Nov 26, 2004 4.421 4.445 4.386 4.433 479,479 +0.01(+0.28%)
Nov 24, 2004 4.387 4.423 4.376 4.421 4,319,367 +0.03(+0.78%)
Nov 23, 2004 4.462 4.488 4.382 4.387 3,252,356 -0.09(-2.01%)
Nov 22, 2004 4.470 4.493 4.431 4.477 1,022,439 +0.01(+0.15%)
Nov 19, 2004 4.509 4.520 4.458 4.470 1,095,374 -0.05(-1.20%)
Nov 18, 2004 4.553 4.580 4.506 4.524 1,096,724 -0.04(-0.92%)
Nov 17, 2004 4.535 4.641 4.533 4.567 1,644,637 +0.03(+0.71%)
Nov 16, 2004 4.664 4.676 4.523 4.535 2,736,409 -0.15(-3.18%)
Nov 15, 2004 4.662 4.687 4.600 4.683 1,777,000 +0.00(+0.09%)
Nov 12, 2004 4.700 4.700 4.607 4.679 1,209,278 -0.01(-0.24%)
Nov 11, 2004 4.670 4.698 4.660 4.690 591,132 +0.03(+0.55%)
Nov 10, 2004 4.687 4.691 4.610 4.664 2,178,142 -0.03(-0.59%)
Nov 09, 2004 4.676 4.729 4.638 4.692 1,141,746 +0.02(+0.36%)
Nov 08, 2004 4.706 4.758 4.646 4.676 1,260,603 -0.03(-0.64%)
Nov 05, 2004 4.827 4.827 4.686 4.706 991,824 -0.00(-0.07%)
Nov 04, 2004 4.659 4.753 4.652 4.709 1,526,680 +0.06(+1.31%)
Nov 03, 2004 4.731 4.734 4.629 4.648 1,849,935 -0.02(-0.52%)
Nov 02, 2004 4.669 4.742 4.657 4.672 1,348,395 +0.00(+0.07%)
Nov 01, 2004 4.638 4.686 4.637 4.669 1,560,446 +0.03(+0.67%)
Oct 29, 2004 4.607 4.648 4.533 4.638 1,423,131 +0.03(+0.68%)
Oct 28, 2004 4.631 4.656 4.582 4.607 1,586,559 -0.01(-0.17%)
Oct 27, 2004 4.646 4.647 4.520 4.614 4,040,233 -0.03(-0.65%)
Oct 26, 2004 4.664 4.691 4.628 4.644 4,722,760 +0.05(+1.14%)
Oct 25, 2004 4.542 4.601 4.531 4.592 1,883,701 -0.02(-0.36%)
Oct 22, 2004 4.586 4.650 4.583 4.609 1,709,017 +0.02(+0.51%)
Oct 21, 2004 4.578 4.681 4.548 4.586 3,446,399 +0.01(+0.19%)
Oct 20, 2004 4.456 4.692 4.447 4.577 4,684,492 +0.12(+2.69%)
Oct 19, 2004 4.526 4.531 4.420 4.457 4,376,544 +0.01(+0.33%)
Oct 18, 2004 4.559 4.560 4.376 4.442 8,496,466 -0.19(-4.03%)
Oct 15, 2004 4.566 4.721 4.287 4.629 10,488,670 +0.06(+1.39%)
Oct 14, 2004 4.931 4.970 4.465 4.566 8,904,361 -0.37(-7.49%)
Oct 13, 2004 4.964 4.964 4.913 4.935 1,249,347 -0.01(-0.27%)
Oct 12, 2004 4.983 4.983 4.913 4.949 899,080 -0.05(-0.96%)
Oct 11, 2004 4.947 5.012 4.940 4.997 981,019 +0.02(+0.45%)
Oct 08, 2004 5.025 5.026 4.964 4.974 806,786 -0.06(-1.15%)
Oct 07, 2004 5.125 5.126 5.032 5.032 1,512,724 -0.14(-2.77%)
Oct 06, 2004 5.061 5.193 5.061 5.175 1,659,944 +0.11(+2.15%)
Oct 05, 2004 5.106 5.131 5.064 5.066 1,526,230 -0.04(-0.74%)
Oct 04, 2004 5.092 5.119 5.082 5.104 964,361 +0.02(+0.35%)
Oct 01, 2004 5.075 5.108 5.050 5.086 1,496,516 +0.01(+0.22%)
Sep 30, 2004 5.009 5.100 5.009 5.075 1,123,737 +0.06(+1.11%)
Sep 29, 2004 4.975 5.025 4.969 5.020 521,799 +0.04(+0.71%)
Sep 28, 2004 4.939 5.001 4.939 4.984 675,773 +0.07(+1.38%)
Sep 27, 2004 4.975 4.984 4.895 4.917 668,569 -0.09(-1.73%)
Sep 24, 2004 4.939 5.042 4.939 5.003 688,379 +0.06(+1.19%)
Sep 23, 2004 4.948 4.983 4.943 4.944 492,085 -0.03(-0.51%)
Sep 22, 2004 4.979 4.987 4.907 4.970 1,151,651 -0.04(-0.73%)
Sep 21, 2004 4.978 5.026 4.978 5.006 851,357 +0.04(+0.80%)
Sep 20, 2004 5.020 5.049 4.967 4.967 776,621 -0.05(-1.04%)
Sep 17, 2004 5.064 5.095 5.000 5.019 1,421,780 -0.04(-0.70%)
Sep 16, 2004 4.995 5.059 4.995 5.054 1,008,482 +0.06(+1.29%)
Sep 15, 2004 4.998 5.031 4.978 4.990 1,260,603 -0.01(-0.16%)
Sep 14, 2004 5.010 5.025 4.989 4.998 1,563,598 -0.01(-0.22%)
Sep 13, 2004 5.040 5.109 5.009 5.009 1,227,737 -0.03(-0.62%)
Sep 10, 2004 5.042 5.064 5.023 5.040 1,123,287 -0.01(-0.15%)
Sep 09, 2004 5.070 5.070 5.038 5.048 1,505,520 -0.00(-0.07%)
Sep 08, 2004 5.081 5.084 5.043 5.051 1,385,313 -0.02(-0.46%)
Sep 07, 2004 5.120 5.120 5.062 5.074 2,120,064 +0.02(+0.33%)
Sep 03, 2004 5.075 5.125 5.053 5.058 904,482 -0.02(-0.46%)
Sep 02, 2004 5.053 5.091 5.036 5.081 857,210 +0.02(+0.37%)
Sep 01, 2004 4.998 5.081 4.998 5.062 3,119,092 +0.08(+1.51%)
Aug 31, 2004 4.920 5.008 4.910 4.987 2,055,233 +0.08(+1.72%)
Aug 30, 2004 4.899 4.942 4.898 4.902 1,051,253 -0.02(-0.50%)
Aug 27, 2004 4.988 4.993 4.901 4.927 1,044,950 -0.06(-1.22%)
Aug 26, 2004 4.990 5.002 4.982 4.988 2,430,263 -0.00(-0.04%)
Aug 25, 2004 4.954 5.016 4.930 4.990 1,411,875 +0.06(+1.28%)
Aug 24, 2004 4.892 4.937 4.891 4.927 1,314,629 +0.06(+1.26%)
Aug 23, 2004 4.887 4.920 4.858 4.865 1,168,309 -0.01(-0.27%)
Aug 20, 2004 4.814 4.901 4.814 4.879 997,677 +0.06(+1.34%)
Aug 19, 2004 4.759 4.825 4.759 4.814 1,037,296 +0.05(+1.00%)
Aug 18, 2004 4.699 4.787 4.689 4.767 1,535,684 +0.07(+1.47%)
Aug 17, 2004 4.731 4.771 4.698 4.698 1,344,343 +0.01(+0.14%)
Aug 16, 2004 4.748 4.789 4.690 4.691 1,986,800 +0.08(+1.76%)
Aug 13, 2004 4.626 4.626 4.559 4.610 1,366,403 +0.00(+0.02%)
Aug 12, 2004 4.636 4.636 4.596 4.609 574,925 -0.03(-0.58%)
Aug 11, 2004 4.648 4.654 4.576 4.636 553,314 -0.02(-0.50%)
Aug 10, 2004 4.664 4.671 4.617 4.659 1,304,724 +0.12(+2.62%)
Aug 09, 2004 4.481 4.560 4.481 4.540 781,123 -0.01(-0.29%)
Aug 06, 2004 4.614 4.614 4.538 4.553 428,605 -0.07(-1.47%)
Aug 05, 2004 4.681 4.681 4.598 4.621 983,720 -0.07(-1.40%)
Aug 04, 2004 4.709 4.711 4.646 4.687 589,332 -0.02(-0.33%)
Aug 03, 2004 4.726 4.733 4.681 4.702 967,963 -0.01(-0.28%)
Aug 02, 2004 4.714 4.741 4.637 4.716 1,100,326 -0.01(-0.14%)
Jul 30, 2004 4.659 4.726 4.659 4.722 1,099,876 +0.01(+0.31%)
Jul 29, 2004 4.714 4.753 4.684 4.708 942,300 -0.02(-0.33%)
Jul 28, 2004 4.607 4.747 4.604 4.723 1,715,771 +0.13(+2.73%)
Jul 27, 2004 4.570 4.630 4.569 4.598 1,292,118 +0.04(+0.80%)
Jul 26, 2004 4.567 4.609 4.513 4.561 1,990,402 -0.01(-0.12%)
Jul 23, 2004 4.631 4.631 4.553 4.567 2,233,519 -0.07(-1.44%)
Jul 22, 2004 4.688 4.688 4.540 4.633 4,135,679 -0.07(-1.49%)
Jul 21, 2004 4.759 4.782 4.703 4.703 2,013,363 -0.07(-1.40%)
Jul 20, 2004 4.858 4.858 4.743 4.770 2,585,137 -0.09(-1.81%)
Jul 19, 2004 4.917 4.918 4.840 4.858 1,555,494 -0.05(-0.93%)
Jul 16, 2004 4.922 4.941 4.898 4.903 847,305 -0.01(-0.23%)
Jul 15, 2004 4.970 4.970 4.890 4.914 1,908,013 -0.06(-1.12%)
Jul 14, 2004 4.964 4.995 4.929 4.970 2,262,783 -0.02(-0.33%)
Jul 13, 2004 4.859 5.020 4.832 4.987 5,733,043 +0.06(+1.31%)
Jul 12, 2004 4.775 4.953 4.774 4.922 3,058,313 +0.13(+2.71%)
Jul 09, 2004 4.817 4.844 4.743 4.792 2,176,791 -0.01(-0.16%)
Jul 08, 2004 5.020 5.021 4.798 4.800 4,214,917 -0.29(-5.76%)
Jul 07, 2004 4.941 5.103 4.881 5.093 3,133,049 +0.15(+3.10%)
Jul 06, 2004 4.768 4.954 4.713 4.940 3,351,403 +0.17(+3.61%)
Jul 02, 2004 4.764 4.781 4.755 4.768 714,491 +0.02(+0.44%)
Jul 01, 2004 4.809 4.818 4.694 4.747 1,889,554 -0.04(-0.84%)
Jun 30, 2004 4.831 4.833 4.775 4.787 1,356,949 -0.04(-0.92%)
Jun 29, 2004 4.831 4.845 4.791 4.831 690,630 +0.00(+0.05%)
Jun 28, 2004 4.851 4.851 4.809 4.829 722,595 +0.00(+0.00%)
Jun 25, 2004 4.773 4.835 4.773 4.829 804,535 +0.06(+1.16%)
Jun 24, 2004 4.775 4.803 4.750 4.773 1,685,606 +0.01(+0.30%)
Jun 23, 2004 4.764 4.769 4.727 4.759 791,478 +0.01(+0.30%)
Jun 22, 2004 4.750 4.763 4.720 4.744 1,639,684 -0.01(-0.12%)
Jun 21, 2004 4.611 4.787 4.582 4.750 2,187,597 +0.14(+2.96%)
Jun 18, 2004 4.612 4.692 4.611 4.613 1,098,075 +0.00(+0.02%)
Jun 17, 2004 4.600 4.624 4.553 4.612 479,029 +0.04(+0.95%)
Jun 16, 2004 4.587 4.608 4.551 4.569 742,405 -0.01(-0.32%)
Jun 15, 2004 4.541 4.601 4.541 4.583 678,924 +0.05(+1.18%)
Jun 14, 2004 4.548 4.550 4.499 4.530 1,713,520 -0.03(-0.68%)
Jun 10, 2004 4.550 4.604 4.550 4.561 3,286,122 +0.01(+0.27%)
Jun 09, 2004 4.614 4.614 4.529 4.549 1,157,053 -0.05(-1.16%)
Jun 08, 2004 4.519 4.628 4.515 4.602 1,185,417 +0.09(+1.97%)
Jun 07, 2004 4.487 4.519 4.487 4.513 501,540 +0.03(+0.59%)
Jun 04, 2004 4.431 4.500 4.431 4.487 601,487 +0.07(+1.53%)
Jun 03, 2004 4.516 4.516 4.419 4.419 940,500 -0.10(-2.12%)
Jun 02, 2004 4.437 4.548 4.435 4.515 1,173,711 +0.08(+1.88%)
Jun 01, 2004 4.431 4.431 4.397 4.431 1,042,248 -0.01(-0.20%)
May 28, 2004 4.409 4.445 4.393 4.440 362,873 +0.03(+0.73%)
May 27, 2004 4.422 4.426 4.349 4.408 642,007 +0.01(+0.30%)
May 26, 2004 4.365 4.402 4.320 4.395 472,726 +0.03(+0.74%)
May 25, 2004 4.254 4.362 4.231 4.362 473,626 +0.09(+2.05%)
May 24, 2004 4.292 4.298 4.237 4.275 1,109,781 -0.00(-0.03%)
May 21, 2004 4.305 4.310 4.265 4.276 382,683 -0.03(-0.67%)
May 20, 2004 4.260 4.311 4.260 4.305 342,613 +0.05(+1.07%)
May 19, 2004 4.298 4.361 4.251 4.259 771,669 -0.02(-0.57%)
May 18, 2004 4.254 4.285 4.198 4.284 886,024 +0.03(+0.65%)
May 17, 2004 4.287 4.287 4.197 4.256 956,707 -0.04(-1.01%)
May 14, 2004 4.338 4.338 4.282 4.299 560,068 -0.04(-0.90%)
May 13, 2004 4.322 4.340 4.291 4.338 1,318,681 +0.02(+0.39%)
May 12, 2004 4.270 4.337 4.201 4.321 1,049,902 +0.03(+0.80%)
May 11, 2004 4.270 4.298 4.248 4.287 569,072 +0.02(+0.39%)
May 10, 2004 4.270 4.271 4.101 4.270 1,404,222 +0.00(+0.00%)
May 07, 2004 4.377 4.377 4.238 4.270 804,985 -0.11(-2.44%)
May 06, 2004 4.415 4.415 4.353 4.377 479,029 -0.05(-1.05%)
May 05, 2004 4.420 4.440 4.386 4.423 668,119 +0.00(+0.08%)
May 04, 2004 4.388 4.442 4.381 4.420 1,016,136 +0.02(+0.56%)
May 03, 2004 4.342 4.397 4.313 4.396 887,374 +0.06(+1.46%)
Apr 30, 2004 4.317 4.359 4.305 4.332 904,482 +0.02(+0.36%)
Apr 29, 2004 4.359 4.367 4.308 4.317 1,577,555 -0.03(-0.79%)
Apr 28, 2004 4.415 4.415 4.337 4.351 692,431 -0.07(-1.56%)
Apr 27, 2004 4.348 4.420 4.348 4.420 1,257,451 +0.09(+2.03%)
Apr 26, 2004 4.376 4.377 4.268 4.332 4,056,441 -0.02(-0.48%)
Apr 23, 2004 4.485 4.485 4.330 4.353 3,210,036 -0.13(-2.95%)
Apr 22, 2004 4.468 4.502 4.420 4.486 1,266,906 +0.02(+0.40%)
Apr 21, 2004 4.520 4.520 4.457 4.468 1,030,543 -0.03(-0.67%)
Apr 20, 2004 4.557 4.618 4.498 4.498 1,513,624 -0.06(-1.29%)
Apr 19, 2004 4.498 4.557 4.473 4.557 1,084,118 +0.06(+1.41%)
Apr 16, 2004 4.460 4.533 4.415 4.493 964,361 +0.03(+0.77%)
Apr 15, 2004 4.431 4.517 4.397 4.459 2,545,968 +0.11(+2.55%)
Apr 14, 2004 4.379 4.436 4.316 4.348 705,937 -0.06(-1.34%)
Apr 13, 2004 4.481 4.488 4.372 4.407 795,980 -0.06(-1.29%)
Apr 12, 2004 4.420 4.466 4.418 4.465 717,193 +0.03(+0.78%)
Apr 08, 2004 4.442 4.480 4.409 4.430 790,128 -0.01(-0.15%)
Apr 07, 2004 4.453 4.453 4.405 4.437 570,873 -0.03(-0.60%)
Apr 06, 2004 4.507 4.507 4.443 4.463 476,778 -0.04(-0.96%)
Apr 05, 2004 4.476 4.527 4.471 4.507 1,137,694 +0.04(+0.97%)
Apr 02, 2004 4.435 4.466 4.417 4.463 657,764 +0.06(+1.29%)
Apr 01, 2004 4.307 4.413 4.297 4.407 1,242,144 +0.10(+2.37%)
Mar 31, 2004 4.342 4.347 4.288 4.305 1,319,581 -0.04(-0.87%)
Mar 30, 2004 4.363 4.363 4.327 4.342 436,709 -0.02(-0.51%)
Mar 29, 2004 4.357 4.379 4.317 4.365 596,535 +0.02(+0.49%)
Mar 26, 2004 4.270 4.343 4.254 4.343 765,816 +0.07(+1.72%)
Mar 25, 2004 4.329 4.329 4.239 4.270 1,306,525 -0.07(-1.56%)
Mar 24, 2004 4.276 4.343 4.260 4.338 1,047,201 +0.07(+1.53%)
Mar 23, 2004 4.276 4.308 4.270 4.272 662,717 -0.00(-0.08%)
Mar 22, 2004 4.231 4.305 4.222 4.276 1,475,356 +0.04(+1.05%)
Mar 19, 2004 4.270 4.272 4.224 4.231 558,267 -0.03(-0.60%)
Mar 18, 2004 4.254 4.292 4.235 4.257 590,232 -0.01(-0.21%)
Mar 17, 2004 4.205 4.285 4.205 4.266 476,778 +0.06(+1.48%)
Mar 16, 2004 4.122 4.216 4.122 4.204 904,482 +0.11(+2.66%)
Mar 15, 2004 4.181 4.181 4.000 4.095 1,132,291 -0.09(-2.20%)
Mar 12, 2004 4.137 4.231 4.120 4.187 827,496 +0.04(+0.94%)
Mar 11, 2004 4.161 4.189 4.141 4.148 628,951 -0.04(-0.98%)
Mar 10, 2004 4.226 4.229 4.179 4.189 537,557 -0.03(-0.71%)
Mar 09, 2004 4.239 4.248 4.186 4.219 615,444 -0.01(-0.21%)
Mar 08, 2004 4.179 4.266 4.179 4.228 968,413 +0.05(+1.17%)
Mar 05, 2004 4.126 4.187 4.116 4.179 771,219 +0.05(+1.29%)
Mar 04, 2004 4.154 4.155 4.098 4.126 908,985 -0.03(-0.67%)
Mar 03, 2004 4.156 4.165 4.078 4.154 706,388 -0.02(-0.45%)
Mar 02, 2004 4.165 4.196 4.146 4.172 846,405 +0.02(+0.40%)
Mar 01, 2004 4.098 4.182 4.098 4.156 1,026,491 +0.06(+1.41%)
Feb 27, 2004 4.048 4.098 4.026 4.098 610,492 +0.05(+1.32%)
Feb 26, 2004 4.035 4.058 3.999 4.045 388,535 +0.01(+0.25%)
Feb 25, 2004 4.081 4.081 4.015 4.035 562,769 -0.06(-1.38%)
Feb 24, 2004 4.057 4.094 4.043 4.091 687,479 +0.03(+0.85%)
Feb 23, 2004 4.124 4.124 4.037 4.057 1,153,001 -0.07(-1.62%)
Feb 20, 2004 4.098 4.168 4.066 4.124 1,400,170 +0.01(+0.22%)
Feb 19, 2004 4.070 4.115 4.037 4.115 2,203,804 +0.05(+1.12%)
Feb 18, 2004 3.996 4.092 3.985 4.069 1,514,524 +0.08(+2.03%)
Feb 17, 2004 3.931 3.995 3.931 3.988 1,237,192 +0.07(+1.87%)
Feb 13, 2004 3.941 3.941 3.896 3.915 347,566 -0.03(-0.65%)
Feb 12, 2004 3.914 3.954 3.914 3.940 700,535 -0.00(-0.03%)
Feb 11, 2004 3.921 3.954 3.893 3.941 530,353 +0.02(+0.54%)
Feb 10, 2004 3.909 3.948 3.900 3.920 920,240 -0.02(-0.42%)
Feb 09, 2004 3.915 3.970 3.906 3.937 733,851 +0.03(+0.85%)
Feb 06, 2004 3.865 3.904 3.828 3.904 896,829 +0.05(+1.33%)
Feb 05, 2004 3.859 3.860 3.834 3.853 683,427 -0.02(-0.54%)
Feb 04, 2004 3.876 3.897 3.853 3.874 702,786 -0.00(-0.06%)
Feb 03, 2004 3.876 3.901 3.855 3.876 661,816 -0.01(-0.29%)
Feb 02, 2004 3.841 3.897 3.730 3.887 1,858,939 +0.04(+0.98%)
Jan 30, 2004 3.832 3.875 3.826 3.849 785,626 +0.01(+0.29%)
Jan 29, 2004 3.887 3.887 3.830 3.838 1,673,450 -0.06(-1.48%)
Jan 28, 2004 3.832 3.925 3.832 3.896 2,284,393 +0.08(+2.21%)
Jan 27, 2004 3.826 3.826 3.780 3.812 685,678 -0.00(-0.03%)
Jan 26, 2004 3.851 3.857 3.772 3.813 1,297,971 -0.01(-0.29%)
Jan 23, 2004 3.832 3.839 3.808 3.824 983,720 -0.01(-0.20%)
Jan 22, 2004 3.764 3.867 3.764 3.832 1,043,149 +0.04(+1.05%)
Jan 21, 2004 3.743 3.798 3.734 3.792 1,333,088 +0.05(+1.31%)
Jan 20, 2004 3.715 3.743 3.698 3.743 1,051,703 +0.00(+0.12%)
Jan 16, 2004 3.745 3.746 3.709 3.738 1,257,451 +0.00(+0.00%)
Jan 15, 2004 3.653 3.757 3.616 3.738 1,796,359 +0.11(+2.97%)
Jan 14, 2004 3.598 3.659 3.593 3.630 984,171 +0.04(+1.05%)
Jan 13, 2004 3.604 3.630 3.587 3.593 660,916 -0.01(-0.22%)
Jan 12, 2004 3.563 3.607 3.562 3.600 1,098,975 +0.04(+1.06%)
Jan 09, 2004 3.597 3.603 3.561 3.563 1,496,066 -0.06(-1.72%)
Jan 08, 2004 3.698 3.698 3.628 3.625 1,015,686 -0.07(-1.98%)
Jan 07, 2004 3.693 3.698 3.657 3.698 974,266 +0.02(+0.42%)
Jan 06, 2004 3.704 3.707 3.683 3.683 1,003,530 -0.03(-0.87%)
Jan 05, 2004 3.677 3.776 3.676 3.715 1,681,554 +0.07(+1.80%)
Jan 02, 2004 3.623 3.653 3.620 3.649 1,713,069 +0.03(+0.77%)
Dec 31, 2003 3.642 3.646 3.615 3.622 970,664 -0.02(-0.55%)
Dec 30, 2003 3.637 3.657 3.624 3.642 819,842 -0.01(-0.27%)
Dec 29, 2003 3.604 3.654 3.598 3.652 994,976 +0.05(+1.33%)
Dec 26, 2003 3.594 3.624 3.592 3.604 256,172 +0.01(+0.28%)
Dec 24, 2003 3.593 3.605 3.592 3.594 289,938 -0.01(-0.31%)
Dec 23, 2003 3.607 3.620 3.582 3.605 782,924 +0.01(+0.22%)
Dec 22, 2003 3.554 3.608 3.529 3.597 1,257,001 +0.02(+0.59%)
Dec 19, 2003 3.603 3.609 3.555 3.576 1,107,530 -0.03(-0.74%)
Dec 18, 2003 3.598 3.609 3.577 3.603 1,247,547 +0.00(+0.06%)
Dec 17, 2003 3.616 3.616 3.577 3.600 468,224 -0.02(-0.49%)
Dec 16, 2003 3.576 3.624 3.576 3.618 853,608 +0.05(+1.43%)
Dec 15, 2003 3.694 3.694 3.563 3.567 999,928 -0.11(-2.96%)
Dec 12, 2003 3.642 3.676 3.618 3.676 1,226,386 +0.02(+0.52%)
Dec 11, 2003 3.547 3.665 3.547 3.657 1,352,447 +0.11(+3.10%)
Dec 10, 2003 3.498 3.582 3.494 3.547 908,534 +0.06(+1.65%)
Dec 09, 2003 3.541 3.541 3.486 3.489 670,821 -0.05(-1.44%)
Dec 08, 2003 3.537 3.559 3.526 3.541 715,842 +0.02(+0.57%)
Dec 05, 2003 3.566 3.572 3.527 3.521 364,674 -0.05(-1.31%)
Dec 04, 2003 3.524 3.571 3.521 3.567 459,219 +0.02(+0.66%)
Dec 03, 2003 3.593 3.600 3.545 3.544 496,137 -0.05(-1.30%)
Dec 02, 2003 3.620 3.658 3.582 3.591 1,082,768 -0.02(-0.43%)
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.