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

Xerox Corp (NY: )

N/A UNCHANGED
Last Price Updated: 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 28, 2003 11.95 12.27 11.85 12.18 4,614,000 +0.23(+1.92%)
Nov 26, 2003 11.70 12.00 11.59 11.95 21,119,200 +0.51(+4.46%)
Nov 25, 2003 11.10 11.53 10.99 11.44 18,342,500 +0.82(+7.72%)
Nov 24, 2003 10.32 10.70 10.23 10.62 10,080,600 +0.08(+0.76%)
Nov 21, 2003 10.43 10.55 10.32 10.54 3,765,000 +0.11(+1.05%)
Nov 20, 2003 10.17 10.54 10.17 10.43 5,160,000 +0.09(+0.87%)
Nov 19, 2003 10.18 10.37 10.17 10.34 3,771,400 +0.17(+1.67%)
Nov 18, 2003 10.31 10.41 10.17 10.17 5,969,600 -0.23(-2.21%)
Nov 17, 2003 10.40 10.57 10.17 10.40 4,583,000 -0.15(-1.42%)
Nov 14, 2003 10.50 10.71 10.50 10.55 4,207,200 +0.03(+0.29%)
Nov 13, 2003 10.50 10.60 10.43 10.52 2,799,500 -0.13(-1.22%)
Nov 12, 2003 10.25 10.68 10.18 10.65 5,968,600 +0.36(+3.50%)
Nov 11, 2003 10.25 10.31 10.18 10.29 3,689,500 +0.01(+0.10%)
Nov 10, 2003 10.42 10.48 10.24 10.28 7,882,500 -0.22(-2.10%)
Nov 07, 2003 10.65 10.73 10.15 10.50 3,537,700 -0.05(-0.47%)
Nov 06, 2003 10.58 10.60 10.49 10.55 3,758,400 -0.11(-1.03%)
Nov 05, 2003 10.55 10.70 10.46 10.66 11,086,100 +0.12(+1.14%)
Nov 04, 2003 10.55 10.75 10.52 10.54 2,726,100 -0.16(-1.50%)
Nov 03, 2003 10.50 10.79 10.50 10.70 2,602,451 +0.20(+1.90%)
Oct 31, 2003 10.57 10.63 10.50 10.50 3,042,200 -0.05(-0.47%)
Oct 30, 2003 10.80 10.80 10.55 10.55 3,582,900 -0.15(-1.40%)
Oct 29, 2003 10.74 10.90 10.64 10.70 3,310,000 -0.04(-0.37%)
Oct 28, 2003 10.54 10.83 10.53 10.74 3,044,000 +0.15(+1.42%)
Oct 27, 2003 10.69 10.73 10.55 10.59 3,464,100 -0.10(-0.94%)
Oct 24, 2003 10.97 10.98 10.37 10.69 5,930,800 -0.31(-2.82%)
Oct 23, 2003 11.37 11.38 10.90 11.00 7,601,600 -0.53(-4.60%)
Oct 22, 2003 11.49 11.65 11.30 11.53 6,823,900 +0.03(+0.26%)
Oct 21, 2003 11.49 11.60 11.32 11.50 8,295,400 +0.02(+0.17%)
Oct 20, 2003 11.46 11.49 11.31 11.48 5,439,300 +0.38(+3.42%)
Oct 17, 2003 11.33 11.33 11.05 11.10 5,135,000 -0.17(-1.51%)
Oct 16, 2003 11.11 11.34 11.11 11.27 5,346,200 +0.14(+1.26%)
Oct 15, 2003 11.07 11.26 11.03 11.13 3,716,100 +0.11(+1.00%)
Oct 14, 2003 11.10 11.17 11.02 11.02 3,555,100 -0.26(-2.30%)
Oct 13, 2003 11.17 11.45 11.15 11.28 9,927,500 +0.17(+1.53%)
Oct 10, 2003 10.68 11.14 10.68 11.11 7,200,000 +0.31(+2.87%)
Oct 09, 2003 10.68 10.94 10.68 10.80 3,780,900 +0.12(+1.12%)
Oct 08, 2003 10.99 10.99 10.67 10.68 2,554,200 -0.31(-2.82%)
Oct 07, 2003 10.75 10.99 10.64 10.99 4,805,400 +0.24(+2.23%)
Oct 06, 2003 10.67 10.80 10.60 10.75 2,508,900 +0.08(+0.75%)
Oct 03, 2003 10.47 10.70 10.47 10.67 4,999,000 +0.26(+2.50%)
Oct 02, 2003 10.28 10.48 10.22 10.41 4,725,000 +0.03(+0.29%)
Oct 01, 2003 10.36 10.44 10.29 10.38 3,726,200 +0.12(+1.17%)
Sep 30, 2003 10.46 10.40 10.16 10.26 3,548,700 -0.20(-1.91%)
Sep 29, 2003 10.23 10.43 10.19 10.46 3,342,400 +0.27(+2.65%)
Sep 26, 2003 10.30 10.43 10.22 10.19 2,481,000 -0.14(-1.36%)
Sep 25, 2003 10.55 10.60 10.30 10.33 3,149,700 -0.19(-1.81%)
Sep 24, 2003 10.77 10.81 10.54 10.52 4,341,400 -0.25(-2.32%)
Sep 23, 2003 10.52 10.77 10.51 10.77 5,344,700 +0.18(+1.70%)
Sep 22, 2003 10.50 10.65 10.43 10.59 3,357,000 -0.06(-0.56%)
Sep 19, 2003 10.76 10.76 10.45 10.65 4,943,300 -0.12(-1.11%)
Sep 18, 2003 10.40 10.81 10.26 10.77 5,567,400 +0.62(+6.11%)
Sep 17, 2003 10.40 10.41 10.15 10.15 3,204,100 -0.25(-2.40%)
Sep 16, 2003 10.20 10.37 10.12 10.40 3,058,400 +0.20(+1.96%)
Sep 15, 2003 10.30 10.33 10.17 10.20 3,402,800 -0.17(-1.64%)
Sep 12, 2003 10.35 10.37 10.13 10.37 3,037,500 +0.02(+0.19%)
Sep 11, 2003 10.67 10.70 10.24 10.35 9,924,400 -0.18(-1.71%)
Sep 10, 2003 10.55 10.71 10.39 10.53 4,629,200 -0.02(-0.19%)
Sep 09, 2003 10.58 10.66 10.42 10.55 3,497,600 -0.13(-1.22%)
Sep 08, 2003 10.51 10.70 10.51 10.68 3,206,600 +0.15(+1.42%)
Sep 05, 2003 10.82 10.82 10.52 10.53 4,238,400 -0.29(-2.68%)
Sep 04, 2003 10.96 11.00 10.76 10.82 2,964,000 -0.13(-1.19%)
Sep 03, 2003 10.86 11.04 10.75 10.95 10,443,500 +0.10(+0.92%)
Sep 02, 2003 10.85 10.95 10.66 10.85 6,086,000 +0.07(+0.65%)
Aug 29, 2003 10.57 10.79 10.50 10.78 3,433,800 +0.25(+2.37%)
Aug 28, 2003 10.20 10.59 10.20 10.53 5,011,700 +0.10(+0.96%)
Aug 27, 2003 10.40 10.60 10.39 10.43 8,460,800 +0.04(+0.38%)
Aug 26, 2003 9.940 10.46 9.940 10.39 15,608,100 +0.85(+8.91%)
Aug 25, 2003 9.690 9.720 9.460 9.540 3,798,500 -0.17(-1.75%)
Aug 22, 2003 9.990 10.02 9.560 9.710 6,057,500 -0.23(-2.31%)
Aug 21, 2003 10.05 10.14 9.880 9.940 4,710,400 -0.11(-1.09%)
Aug 20, 2003 10.00 10.10 10.00 10.05 4,653,200 -0.03(-0.30%)
Aug 19, 2003 10.10 10.14 10.05 10.08 2,598,700 -0.01(-0.10%)
Aug 18, 2003 10.13 10.18 10.05 10.09 3,438,800 -0.05(-0.49%)
Aug 15, 2003 10.15 10.20 10.06 10.14 3,117,500 -0.06(-0.59%)
Aug 14, 2003 10.04 10.30 10.03 10.20 3,432,200 +0.14(+1.39%)
Aug 13, 2003 10.13 10.14 10.00 10.06 3,721,700 -0.05(-0.49%)
Aug 12, 2003 10.15 10.18 10.05 10.11 3,284,900 -0.01(-0.10%)
Aug 11, 2003 10.12 10.15 10.03 10.12 4,530,900 -0.08(-0.78%)
Aug 08, 2003 10.20 10.30 10.15 10.20 2,411,400 -0.02(-0.20%)
Aug 07, 2003 10.20 10.29 10.19 10.22 3,062,100 -0.02(-0.20%)
Aug 06, 2003 10.13 10.30 10.01 10.24 4,341,700 +0.10(+0.99%)
Aug 05, 2003 10.20 10.37 10.14 10.14 3,597,100 +0.00(+0.00%)
Aug 04, 2003 10.52 10.58 10.14 10.14 5,284,500 -0.51(-4.79%)
Aug 01, 2003 10.77 10.79 10.50 10.65 3,920,700 -0.15(-1.39%)
Jul 31, 2003 10.96 11.08 10.76 10.80 3,829,300 -0.16(-1.46%)
Jul 30, 2003 11.00 11.09 10.92 10.96 3,193,800 -0.02(-0.18%)
Jul 29, 2003 11.27 11.27 10.90 10.98 7,275,000 -0.19(-1.70%)
Jul 28, 2003 10.90 11.32 10.69 11.17 11,989,800 +0.44(+4.10%)
Jul 25, 2003 10.62 10.75 10.48 10.73 5,202,700 +0.10(+0.94%)
Jul 24, 2003 10.73 10.89 10.60 10.63 3,309,700 -0.07(-0.65%)
Jul 23, 2003 10.90 10.90 10.60 10.70 4,003,000 -0.19(-1.74%)
Jul 22, 2003 10.46 10.94 10.41 10.89 5,970,300 +0.44(+4.21%)
Jul 21, 2003 10.60 10.67 10.41 10.45 4,055,000 -0.32(-2.97%)
Jul 18, 2003 10.72 10.92 10.64 10.77 3,717,400 +0.06(+0.56%)
Jul 17, 2003 10.80 10.95 10.64 10.71 4,876,700 -0.24(-2.19%)
Jul 16, 2003 11.40 11.43 10.94 10.95 4,922,800 -0.54(-4.70%)
Jul 15, 2003 11.25 11.50 11.10 11.49 8,075,800 +0.24(+2.13%)
Jul 14, 2003 10.87 11.30 10.85 11.25 6,850,400 +0.45(+4.17%)
Jul 11, 2003 10.85 10.97 10.68 10.80 6,058,100 -0.01(-0.09%)
Jul 10, 2003 10.90 10.99 10.69 10.81 3,656,900 -0.19(-1.73%)
Jul 09, 2003 10.98 11.07 10.79 11.00 4,763,900 +0.02(+0.18%)
Jul 08, 2003 10.95 11.00 10.80 10.98 3,301,600 +0.05(+0.46%)
Jul 07, 2003 10.70 10.94 10.70 10.93 3,681,600 +0.28(+2.63%)
Jul 03, 2003 10.70 10.92 10.57 10.65 3,111,100 -0.29(-2.65%)
Jul 02, 2003 10.67 10.94 10.67 10.94 5,600,000 +0.27(+2.53%)
Jul 01, 2003 10.60 10.70 10.33 10.67 4,477,200 +0.08(+0.76%)
Jun 30, 2003 10.65 10.73 10.55 10.59 6,522,600 -0.06(-0.56%)
Jun 27, 2003 10.65 10.76 10.54 10.65 3,505,000 +0.01(+0.09%)
Jun 26, 2003 10.51 10.76 10.50 10.64 8,004,300 +0.14(+1.33%)
Jun 25, 2003 10.67 10.71 10.49 10.50 11,750,200 -0.17(-1.59%)
Jun 24, 2003 10.40 10.84 10.40 10.67 13,237,800 +0.27(+2.60%)
Jun 23, 2003 10.35 10.40 10.25 10.40 13,796,300 +0.05(+0.48%)
Jun 20, 2003 10.41 10.45 10.25 10.35 51,112,800 -0.05(-0.48%)
Jun 19, 2003 12.48 12.48 10.38 10.40 20,251,300 -0.69(-6.22%)
Jun 18, 2003 11.26 11.27 10.99 11.09 7,820,700 -0.27(-2.38%)
Jun 17, 2003 11.50 11.50 11.29 11.36 4,106,300 -0.13(-1.13%)
Jun 16, 2003 11.04 11.49 10.90 11.49 3,333,100 +0.44(+3.98%)
Jun 13, 2003 11.48 11.48 10.91 11.05 4,671,700 -0.52(-4.49%)
Jun 12, 2003 10.55 11.57 10.51 11.57 14,866,200 +0.87(+8.13%)
Jun 11, 2003 10.65 10.75 10.54 10.70 2,923,500 +0.03(+0.28%)
Jun 10, 2003 10.60 10.77 10.51 10.67 8,364,400 -0.17(-1.57%)
Jun 09, 2003 11.00 11.05 10.75 10.84 2,224,400 -0.21(-1.90%)
Jun 06, 2003 11.45 11.55 11.05 11.05 2,599,500 -0.40(-3.49%)
Jun 05, 2003 11.44 11.46 10.50 11.45 2,431,300 +0.02(+0.17%)
Jun 04, 2003 10.96 11.45 10.95 11.43 3,449,500 +0.47(+4.29%)
Jun 03, 2003 11.04 11.12 10.91 10.96 1,286,000 -0.16(-1.44%)
Jun 02, 2003 10.95 11.24 10.94 11.12 6,230,300 +0.19(+1.74%)
May 30, 2003 10.96 11.01 10.84 10.93 2,359,700 -0.04(-0.36%)
May 29, 2003 10.80 10.98 10.80 10.97 1,942,500 +0.11(+1.01%)
May 28, 2003 10.79 10.94 10.68 10.86 1,745,300 +0.06(+0.56%)
May 27, 2003 10.42 10.95 10.34 10.80 4,067,200 +0.26(+2.47%)
May 23, 2003 10.73 10.75 10.37 10.54 3,278,400 -0.18(-1.68%)
May 22, 2003 10.30 10.75 10.25 10.72 4,448,300 +0.35(+3.38%)
May 21, 2003 10.47 10.50 10.15 10.37 3,596,100 -0.18(-1.71%)
May 20, 2003 10.40 10.60 10.40 10.55 2,729,100 +0.15(+1.44%)
May 19, 2003 10.60 10.60 10.40 10.40 2,311,200 -0.35(-3.26%)
May 16, 2003 10.70 10.75 10.50 10.75 3,220,700 +0.05(+0.47%)
May 15, 2003 10.44 10.75 10.25 10.70 5,265,400 +0.33(+3.18%)
May 14, 2003 10.43 10.46 10.34 10.37 2,240,400 -0.02(-0.19%)
May 13, 2003 10.28 10.42 10.23 10.39 2,284,400 +0.04(+0.39%)
May 12, 2003 10.10 10.43 10.10 10.35 3,906,300 +0.13(+1.27%)
May 09, 2003 10.15 10.28 10.10 10.22 2,370,400 +0.14(+1.39%)
May 08, 2003 10.10 10.25 10.02 10.08 2,806,600 -0.20(-1.95%)
May 07, 2003 10.23 10.44 10.16 10.28 3,628,800 -0.12(-1.15%)
May 06, 2003 10.15 10.40 10.11 10.40 3,118,800 +0.24(+2.36%)
May 05, 2003 9.960 10.35 9.950 10.16 5,322,600 +0.16(+1.60%)
May 02, 2003 9.980 10.12 9.940 10.00 2,451,600 -0.01(-0.10%)
May 01, 2003 9.780 10.13 9.700 10.01 4,239,800 +0.15(+1.52%)
Apr 30, 2003 9.750 9.990 9.680 9.860 8,767,800 +0.03(+0.31%)
Apr 29, 2003 9.680 9.900 9.620 9.830 3,298,600 +0.10(+1.03%)
Apr 28, 2003 9.490 9.770 9.470 9.730 2,621,000 +0.26(+2.75%)
Apr 25, 2003 9.660 9.700 9.470 9.470 1,932,800 -0.14(-1.46%)
Apr 24, 2003 9.550 9.740 9.550 9.610 5,332,800 -0.34(-3.42%)
Apr 23, 2003 9.150 9.950 9.050 9.950 9,861,100 +0.79(+8.62%)
Apr 22, 2003 9.240 9.370 9.140 9.160 6,515,300 -0.19(-2.03%)
Apr 21, 2003 9.100 9.490 9.100 9.350 12,443,900 +0.35(+3.89%)
Apr 17, 2003 8.860 9.030 8.820 9.000 2,172,100 +0.04(+0.45%)
Apr 16, 2003 9.020 9.060 8.850 8.960 2,380,000 -0.03(-0.33%)
Apr 15, 2003 8.950 9.050 8.910 8.990 8,021,500 +0.02(+0.22%)
Apr 14, 2003 8.660 8.970 8.650 8.970 2,310,800 +0.31(+3.58%)
Apr 11, 2003 8.740 8.850 8.660 8.660 970,100 -0.05(-0.57%)
Apr 10, 2003 8.710 8.800 8.640 8.710 4,751,300 -0.05(-0.57%)
Apr 09, 2003 8.870 8.960 8.710 8.760 1,941,300 -0.01(-0.11%)
Apr 08, 2003 9.080 9.080 8.770 8.770 4,582,300 -0.27(-2.99%)
Apr 07, 2003 9.000 9.080 8.940 9.040 5,726,800 +0.13(+1.46%)
Apr 04, 2003 8.980 9.040 8.910 8.910 2,013,900 -0.02(-0.22%)
Apr 03, 2003 8.890 9.080 8.850 8.930 2,336,200 +0.01(+0.11%)
Apr 02, 2003 8.950 9.080 8.860 8.920 4,306,100 +0.06(+0.68%)
Apr 01, 2003 8.710 8.940 8.630 8.860 2,546,800 +0.16(+1.84%)
Mar 31, 2003 8.700 8.930 8.630 8.700 4,845,700 -0.05(-0.57%)
Mar 28, 2003 8.850 8.920 8.750 8.750 3,308,700 -0.18(-2.02%)
Mar 27, 2003 8.900 8.960 8.800 8.930 2,735,700 -0.07(-0.78%)
Mar 26, 2003 8.860 9.000 8.750 9.000 3,043,900 +0.13(+1.47%)
Mar 25, 2003 8.760 8.940 8.690 8.870 2,995,600 +0.10(+1.14%)
Mar 24, 2003 8.750 8.920 8.700 8.770 1,969,500 -0.23(-2.56%)
Mar 21, 2003 9.030 9.080 8.940 9.000 4,252,700 -0.01(-0.11%)
Mar 20, 2003 8.950 9.040 8.890 9.010 2,663,900 +0.01(+0.11%)
Mar 19, 2003 8.990 9.060 8.920 9.000 4,798,300 +0.00(+0.00%)
Mar 18, 2003 8.980 9.050 8.870 9.000 2,819,500 -0.03(-0.33%)
Mar 17, 2003 8.630 9.040 8.570 9.030 2,676,400 +0.28(+3.20%)
Mar 14, 2003 8.900 8.950 8.730 8.750 3,720,000 -0.13(-1.46%)
Mar 13, 2003 8.750 8.900 8.710 8.880 3,286,100 +0.25(+2.90%)
Mar 12, 2003 8.510 8.680 8.400 8.630 2,990,700 +0.08(+0.94%)
Mar 11, 2003 8.510 8.700 8.510 8.550 4,968,700 -0.04(-0.47%)
Mar 10, 2003 8.600 8.660 8.480 8.590 2,655,000 -0.15(-1.72%)
Mar 07, 2003 8.690 8.800 8.610 8.740 2,601,600 -0.06(-0.68%)
Mar 06, 2003 8.560 8.850 8.480 8.800 2,288,000 +0.22(+2.56%)
Mar 05, 2003 8.610 8.800 8.540 8.580 2,061,500 -0.06(-0.69%)
Mar 04, 2003 8.640 8.740 8.500 8.640 2,622,300 -0.05(-0.58%)
Mar 03, 2003 9.000 9.050 8.620 8.690 5,562,700 -0.31(-3.44%)
Feb 28, 2003 8.650 9.000 8.650 9.000 4,617,700 +0.30(+3.45%)
Feb 27, 2003 8.660 8.740 8.550 8.700 3,109,200 +0.04(+0.46%)
Feb 26, 2003 8.630 8.710 8.520 8.660 4,229,100 -0.04(-0.46%)
Feb 25, 2003 8.510 8.750 8.400 8.700 3,665,100 +0.11(+1.28%)
Feb 24, 2003 8.720 8.800 8.500 8.590 3,973,700 -0.31(-3.48%)
Feb 21, 2003 8.870 9.050 8.740 8.900 2,838,200 -0.04(-0.45%)
Feb 20, 2003 9.230 9.240 8.900 8.940 4,494,200 -0.31(-3.35%)
Feb 19, 2003 9.120 9.250 9.060 9.250 7,899,200 +0.13(+1.43%)
Feb 18, 2003 8.650 9.130 8.640 9.120 4,224,300 +0.53(+6.17%)
Feb 14, 2003 8.450 8.630 8.360 8.590 3,540,900 +0.15(+1.78%)
Feb 13, 2003 8.390 8.500 8.270 8.440 2,875,700 +0.04(+0.48%)
Feb 12, 2003 8.530 8.730 8.400 8.400 2,829,300 -0.19(-2.21%)
Feb 11, 2003 8.660 8.770 8.520 8.590 2,432,000 -0.06(-0.69%)
Feb 10, 2003 8.590 8.740 8.460 8.650 2,939,600 +0.07(+0.82%)
Feb 07, 2003 8.760 8.870 8.550 8.580 2,524,400 -0.16(-1.83%)
Feb 06, 2003 8.800 8.870 8.640 8.740 2,670,500 -0.01(-0.11%)
Feb 05, 2003 8.890 9.020 8.660 8.750 2,309,400 -0.02(-0.23%)
Feb 04, 2003 8.880 8.880 8.660 8.770 4,114,100 -0.13(-1.46%)
Feb 03, 2003 8.850 9.030 8.790 8.900 3,791,600 +0.05(+0.56%)
Jan 31, 2003 9.000 9.090 8.800 8.850 4,487,200 -0.15(-1.67%)
Jan 30, 2003 9.250 9.290 8.900 9.000 6,699,600 -0.31(-3.33%)
Jan 29, 2003 9.300 9.450 9.200 9.310 6,168,000 -0.14(-1.48%)
Jan 28, 2003 8.900 9.480 8.900 9.450 39,536,900 +1.40(+17.39%)
Jan 27, 2003 8.080 8.270 8.010 8.050 2,438,600 -0.20(-2.42%)
Jan 24, 2003 8.650 8.670 8.130 8.250 2,504,200 -0.42(-4.84%)
Jan 23, 2003 8.780 8.840 8.530 8.670 2,998,500 -0.11(-1.25%)
Jan 22, 2003 8.500 8.810 8.400 8.780 2,726,300 +0.22(+2.57%)
Jan 21, 2003 8.410 8.860 8.410 8.560 1,923,400 -0.11(-1.27%)
Jan 17, 2003 9.250 9.250 8.610 8.670 3,308,000 -0.61(-6.57%)
Jan 16, 2003 9.100 9.300 9.040 9.280 3,972,600 +0.23(+2.54%)
Jan 15, 2003 8.850 9.100 8.840 9.050 3,768,800 +0.14(+1.57%)
Jan 14, 2003 8.650 8.910 8.610 8.910 2,970,200 +0.16(+1.83%)
Jan 13, 2003 8.650 8.790 8.600 8.750 4,382,600 +0.10(+1.16%)
Jan 10, 2003 8.360 8.650 8.360 8.650 7,685,200 +0.27(+3.22%)
Jan 09, 2003 8.200 8.440 8.150 8.380 4,322,800 +0.11(+1.33%)
Jan 08, 2003 8.250 8.300 8.140 8.270 2,291,100 -0.04(-0.48%)
Jan 07, 2003 8.390 8.450 8.270 8.310 3,164,700 -0.13(-1.54%)
Jan 06, 2003 8.230 8.470 8.230 8.440 3,188,200 +0.16(+1.93%)
Jan 03, 2003 8.160 8.280 8.130 8.280 1,546,600 +0.12(+1.47%)
Jan 02, 2003 8.090 8.250 7.900 8.160 4,526,400 +0.11(+1.37%)
Dec 31, 2002 7.770 8.050 7.720 8.050 4,016,400 +0.23(+2.94%)
Dec 30, 2002 7.820 7.900 7.640 7.820 3,083,700 -0.17(-2.13%)
Dec 27, 2002 7.950 8.080 7.910 7.990 1,704,900 -0.14(-1.72%)
Dec 26, 2002 8.120 8.300 8.090 8.130 1,652,600 +0.05(+0.62%)
Dec 24, 2002 8.100 8.180 8.010 8.080 877,000 +0.00(+0.00%)
Dec 23, 2002 7.950 8.080 7.860 8.080 2,724,800 +0.08(+1.00%)
Dec 20, 2002 7.800 8.040 7.760 8.000 5,146,000 +0.22(+2.83%)
Dec 19, 2002 8.060 8.180 7.660 7.780 3,363,800 -0.35(-4.31%)
Dec 18, 2002 8.020 8.190 7.940 8.130 2,486,300 +0.00(+0.00%)
Dec 17, 2002 8.220 8.370 8.060 8.130 2,230,600 -0.07(-0.85%)
Dec 16, 2002 7.820 8.230 7.800 8.200 3,501,100 +0.43(+5.53%)
Dec 13, 2002 8.100 8.100 7.660 7.770 7,991,800 -0.38(-4.66%)
Dec 12, 2002 8.270 8.350 8.100 8.150 2,385,300 -0.17(-2.04%)
Dec 11, 2002 8.000 8.390 7.860 8.320 3,378,200 +0.26(+3.23%)
Dec 10, 2002 7.700 8.060 7.680 8.060 3,158,500 +0.35(+4.54%)
Dec 09, 2002 7.830 7.940 7.650 7.710 2,492,800 -0.41(-5.05%)
Dec 06, 2002 7.750 8.200 7.640 8.120 2,764,700 +0.22(+2.78%)
Dec 05, 2002 8.000 8.140 7.770 7.900 2,410,600 -0.11(-1.37%)
Dec 04, 2002 7.800 8.150 7.800 8.010 3,870,500 -0.13(-1.60%)
Dec 03, 2002 8.590 8.590 8.140 8.140 2,706,500 -0.45(-5.24%)
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.