Skip to main content

Bristol-Myers Squibb (NY: BMY )

49.74 +0.25 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 14.12 14.26 14.04 14.17 13,271,617 +0.06(+0.40%)
Feb 25, 2005 14.00 14.19 13.94 14.11 7,160,009 +0.11(+0.77%)
Feb 24, 2005 14.08 14.08 13.88 14.00 6,693,582 -0.07(-0.52%)
Feb 23, 2005 13.99 14.10 13.88 14.08 11,754,669 +0.29(+2.09%)
Feb 22, 2005 13.84 14.19 13.77 13.79 16,015,940 +0.00(+0.00%)
Feb 18, 2005 13.54 13.84 13.53 13.79 13,199,180 +0.25(+1.84%)
Feb 17, 2005 13.61 13.66 13.54 13.54 7,180,857 -0.05(-0.38%)
Feb 16, 2005 13.63 13.74 13.53 13.59 8,500,987 +0.05(+0.33%)
Feb 15, 2005 13.63 13.64 13.48 13.54 7,728,025 -0.11(-0.83%)
Feb 14, 2005 13.68 13.69 13.50 13.66 6,478,743 +0.02(+0.12%)
Feb 11, 2005 13.49 13.69 13.41 13.64 9,031,371 +0.19(+1.39%)
Feb 10, 2005 13.41 13.47 13.36 13.45 7,166,016 +0.05(+0.38%)
Feb 09, 2005 13.62 13.64 13.39 13.40 8,282,614 -0.18(-1.33%)
Feb 08, 2005 13.70 13.70 13.50 13.58 9,807,513 -0.08(-0.62%)
Feb 07, 2005 13.61 13.73 13.57 13.67 8,534,202 +0.02(+0.12%)
Feb 04, 2005 13.49 13.67 13.43 13.65 7,405,060 +0.16(+1.17%)
Feb 03, 2005 13.50 13.55 13.44 13.49 5,723,802 -0.09(-0.67%)
Feb 02, 2005 13.50 13.70 13.41 13.58 10,894,253 +0.19(+1.44%)
Feb 01, 2005 13.30 13.45 13.20 13.39 10,094,613 +0.12(+0.94%)
Jan 31, 2005 13.28 13.43 13.16 13.27 13,625,854 -0.01(-0.09%)
Jan 28, 2005 13.56 13.63 13.17 13.28 19,516,086 -0.36(-2.62%)
Jan 27, 2005 13.87 13.87 13.50 13.64 9,726,241 -0.01(-0.04%)
Jan 26, 2005 13.61 13.73 13.57 13.64 8,947,803 +0.06(+0.46%)
Jan 25, 2005 13.55 13.60 13.47 13.58 12,722,152 +0.03(+0.21%)
Jan 24, 2005 13.71 13.77 13.53 13.55 8,431,906 -0.13(-0.95%)
Jan 21, 2005 13.80 13.93 13.66 13.68 12,514,203 -0.15(-1.11%)
Jan 20, 2005 13.77 13.86 13.64 13.83 16,448,445 -0.05(-0.33%)
Jan 19, 2005 13.90 13.96 13.84 13.88 10,942,309 +0.05(+0.37%)
Jan 18, 2005 13.75 13.90 13.66 13.83 13,099,181 +0.00(+0.00%)
Jan 14, 2005 13.75 13.84 13.73 13.83 7,063,367 +0.02(+0.12%)
Jan 13, 2005 13.88 13.92 13.80 13.81 6,809,305 -0.15(-1.05%)
Jan 12, 2005 13.88 13.98 13.84 13.96 9,223,596 +0.03(+0.24%)
Jan 11, 2005 14.02 14.07 13.83 13.92 8,486,853 -0.22(-1.52%)
Jan 10, 2005 13.93 14.18 13.88 14.14 9,970,056 +0.14(+0.97%)
Jan 07, 2005 14.01 14.09 13.91 14.00 11,015,983 -0.01(-0.04%)
Jan 06, 2005 14.02 14.08 13.98 14.01 8,309,292 -0.02(-0.16%)
Jan 05, 2005 14.15 14.16 14.00 14.03 9,905,038 -0.20(-1.43%)
Jan 04, 2005 14.49 14.50 14.16 14.23 10,038,076 -0.16(-1.10%)
Jan 03, 2005 14.47 14.53 14.35 14.39 8,846,567 -0.11(-0.74%)
Dec 31, 2004 14.52 14.55 14.44 14.50 5,223,453 -0.02(-0.12%)
Dec 30, 2004 14.47 14.55 14.44 14.52 6,663,723 +0.03(+0.20%)
Dec 29, 2004 14.44 14.54 14.44 14.49 5,709,315 -0.02(-0.12%)
Dec 28, 2004 14.43 14.54 14.38 14.51 7,912,299 +0.11(+0.79%)
Dec 27, 2004 14.62 14.65 14.39 14.39 8,664,943 -0.23(-1.55%)
Dec 23, 2004 14.43 14.63 14.43 14.62 9,495,148 +0.16(+1.10%)
Dec 22, 2004 14.38 14.49 14.25 14.46 10,581,004 +0.14(+0.95%)
Dec 21, 2004 14.23 14.35 14.17 14.33 10,377,649 +0.08(+0.56%)
Dec 20, 2004 14.29 14.40 14.15 14.25 15,997,742 -0.03(-0.20%)
Dec 17, 2004 14.37 14.37 13.92 14.27 22,896,800 -0.19(-1.33%)
Dec 16, 2004 14.18 14.57 14.17 14.47 23,251,214 +0.30(+2.12%)
Dec 15, 2004 13.73 14.22 13.70 14.17 20,935,862 +0.40(+2.92%)
Dec 14, 2004 13.57 13.77 13.57 13.77 8,355,758 +0.07(+0.50%)
Dec 13, 2004 13.49 13.71 13.42 13.70 11,397,782 +0.22(+1.64%)
Dec 10, 2004 13.61 13.76 13.28 13.48 10,034,719 +0.09(+0.68%)
Dec 09, 2004 13.45 13.46 13.27 13.39 10,357,861 -0.06(-0.46%)
Dec 08, 2004 13.45 13.50 13.35 13.45 12,313,675 +0.03(+0.25%)
Dec 07, 2004 13.55 13.60 13.40 13.41 8,526,958 -0.14(-1.00%)
Dec 06, 2004 13.64 13.65 13.43 13.55 10,075,178 +0.01(+0.04%)
Dec 03, 2004 13.69 13.74 13.49 13.54 8,276,430 -0.13(-0.95%)
Dec 02, 2004 13.44 13.67 13.36 13.67 10,051,327 +0.24(+1.81%)
Dec 01, 2004 13.31 13.48 13.27 13.43 8,769,182 +0.13(+0.98%)
Nov 30, 2004 13.33 13.37 13.23 13.30 9,524,653 -0.03(-0.21%)
Nov 29, 2004 13.32 13.41 13.24 13.33 8,736,144 +0.10(+0.77%)
Nov 26, 2004 13.24 13.41 13.23 13.23 5,154,196 -0.04(-0.30%)
Nov 24, 2004 13.27 13.35 13.24 13.27 7,568,839 -0.01(-0.04%)
Nov 23, 2004 13.35 13.37 13.19 13.27 8,035,443 -0.01(-0.09%)
Nov 22, 2004 13.19 13.35 13.17 13.28 8,810,172 -0.02(-0.13%)
Nov 19, 2004 13.53 13.53 13.22 13.30 12,489,468 -0.17(-1.26%)
Nov 18, 2004 13.71 13.73 13.39 13.47 13,369,673 -0.28(-2.02%)
Nov 17, 2004 13.73 13.78 13.67 13.75 9,665,641 +0.06(+0.46%)
Nov 16, 2004 13.78 13.78 13.64 13.69 7,743,219 -0.07(-0.53%)
Nov 15, 2004 13.83 13.83 13.58 13.76 8,853,457 -0.03(-0.21%)
Nov 12, 2004 13.74 13.79 13.60 13.79 8,327,137 +0.05(+0.37%)
Nov 11, 2004 13.73 13.81 13.64 13.74 6,669,024 +0.05(+0.37%)
Nov 10, 2004 13.56 13.73 13.47 13.69 12,005,020 +0.13(+0.96%)
Nov 09, 2004 13.50 13.59 13.39 13.56 8,831,726 +0.06(+0.42%)
Nov 08, 2004 13.57 13.60 13.44 13.50 8,357,702 -0.03(-0.21%)
Nov 05, 2004 13.43 13.63 13.43 13.53 11,299,373 +0.10(+0.72%)
Nov 04, 2004 13.41 13.45 12.88 13.43 13,886,630 -0.02(-0.13%)
Nov 03, 2004 13.53 13.58 13.30 13.45 17,470,168 +0.33(+2.50%)
Nov 02, 2004 13.02 13.32 13.02 13.12 14,330,089 -0.10(-0.77%)
Nov 01, 2004 13.43 13.43 13.06 13.22 9,771,117 -0.04(-0.30%)
Oct 29, 2004 13.50 13.54 13.07 13.26 18,564,504 -0.33(-2.42%)
Oct 28, 2004 13.56 13.68 13.42 13.59 7,079,974 +0.03(+0.21%)
Oct 27, 2004 13.19 13.59 13.16 13.56 11,729,758 +0.37(+2.83%)
Oct 26, 2004 12.98 13.19 12.97 13.19 9,207,165 +0.20(+1.53%)
Oct 25, 2004 13.23 13.26 12.93 12.99 11,199,904 -0.24(-1.84%)
Oct 22, 2004 13.13 13.34 13.13 13.23 8,873,599 +0.07(+0.56%)
Oct 21, 2004 13.15 13.26 13.02 13.16 7,583,503 -0.06(-0.43%)
Oct 20, 2004 13.22 13.29 13.14 13.22 6,908,951 -0.01(-0.04%)
Oct 19, 2004 13.30 13.36 13.19 13.22 8,117,598 -0.07(-0.55%)
Oct 18, 2004 13.11 13.31 13.11 13.30 10,250,972 +0.27(+2.09%)
Oct 15, 2004 12.90 13.15 12.90 13.02 12,876,214 +0.01(+0.04%)
Oct 14, 2004 13.09 13.23 13.00 13.02 7,541,808 -0.03(-0.26%)
Oct 13, 2004 13.15 13.24 12.92 13.05 13,009,782 -0.02(-0.17%)
Oct 12, 2004 13.02 13.11 12.97 13.07 10,572,701 -0.06(-0.43%)
Oct 11, 2004 13.10 13.22 13.10 13.13 4,389,185 -0.02(-0.17%)
Oct 08, 2004 13.22 13.30 13.10 13.15 7,423,434 -0.15(-1.11%)
Oct 07, 2004 13.64 13.67 13.24 13.30 11,739,122 -0.38(-2.81%)
Oct 06, 2004 13.62 13.69 13.48 13.69 8,872,892 +0.01(+0.08%)
Oct 05, 2004 13.73 13.81 13.62 13.67 7,451,349 -0.11(-0.78%)
Oct 04, 2004 13.30 13.88 13.30 13.78 12,763,318 +0.12(+0.87%)
Oct 01, 2004 13.48 13.67 13.45 13.66 8,547,100 +0.27(+1.99%)
Sep 30, 2004 13.53 13.54 13.24 13.40 12,873,741 -0.11(-0.80%)
Sep 29, 2004 13.36 13.51 13.35 13.50 7,567,249 +0.01(+0.04%)
Sep 28, 2004 13.51 13.56 13.43 13.50 8,181,731 +0.03(+0.21%)
Sep 27, 2004 13.60 13.64 13.45 13.47 10,186,131 -0.22(-1.61%)
Sep 24, 2004 13.56 13.78 13.56 13.69 6,029,453 +0.16(+1.21%)
Sep 23, 2004 13.67 13.80 13.52 13.53 6,410,899 -0.12(-0.87%)
Sep 22, 2004 13.86 13.90 13.58 13.65 8,680,844 -0.19(-1.39%)
Sep 21, 2004 13.78 13.87 13.73 13.84 6,697,822 +0.12(+0.87%)
Sep 20, 2004 13.74 13.97 13.69 13.72 8,716,356 -0.25(-1.78%)
Sep 17, 2004 13.98 13.99 13.84 13.97 10,535,422 +0.15(+1.11%)
Sep 16, 2004 13.79 13.92 13.74 13.82 7,912,829 +0.08(+0.62%)
Sep 15, 2004 13.80 13.80 13.63 13.73 7,862,123 -0.01(-0.04%)
Sep 14, 2004 13.71 13.83 13.67 13.74 7,869,543 +0.06(+0.41%)
Sep 13, 2004 13.64 13.71 13.56 13.68 9,582,780 +0.10(+0.71%)
Sep 10, 2004 13.53 13.61 13.50 13.58 8,882,256 +0.11(+0.80%)
Sep 09, 2004 13.57 13.58 13.44 13.48 5,355,961 -0.03(-0.25%)
Sep 08, 2004 13.39 13.56 13.36 13.51 7,679,616 +0.12(+0.93%)
Sep 07, 2004 13.44 13.56 13.28 13.39 8,935,435 -0.03(-0.25%)
Sep 03, 2004 13.44 13.57 13.40 13.42 5,710,021 +0.01(+0.04%)
Sep 02, 2004 13.38 13.49 13.25 13.41 7,410,183 +0.03(+0.25%)
Sep 01, 2004 13.44 13.49 13.29 13.38 7,482,974 -0.05(-0.38%)
Aug 31, 2004 13.50 13.54 13.35 13.43 8,027,316 -0.06(-0.46%)
Aug 30, 2004 13.64 13.73 13.48 13.49 5,934,401 -0.22(-1.61%)
Aug 27, 2004 13.47 13.73 13.43 13.71 11,227,289 +0.26(+1.94%)
Aug 26, 2004 13.45 13.52 13.40 13.45 5,323,275 +0.00(+0.00%)
Aug 25, 2004 13.17 13.49 13.14 13.45 7,637,743 +0.29(+2.24%)
Aug 24, 2004 13.29 13.29 13.11 13.16 4,854,905 -0.03(-0.21%)
Aug 23, 2004 13.16 13.33 13.16 13.19 7,549,405 -0.09(-0.68%)
Aug 20, 2004 13.11 13.30 13.06 13.28 5,993,588 +0.17(+1.30%)
Aug 19, 2004 13.03 13.15 13.02 13.11 5,353,134 -0.05(-0.39%)
Aug 18, 2004 12.96 13.18 12.91 13.16 7,363,187 +0.11(+0.87%)
Aug 17, 2004 13.00 13.11 12.97 13.05 9,880,127 +0.05(+0.39%)
Aug 16, 2004 12.82 13.08 12.79 13.00 5,848,536 +0.15(+1.15%)
Aug 13, 2004 13.10 13.11 12.79 12.85 6,784,394 -0.16(-1.26%)
Aug 12, 2004 13.05 13.22 12.98 13.01 7,316,015 -0.13(-0.99%)
Aug 11, 2004 12.78 13.16 12.78 13.14 9,546,208 +0.29(+2.25%)
Aug 10, 2004 12.74 12.86 12.68 12.85 6,299,239 +0.12(+0.93%)
Aug 09, 2004 12.76 12.86 12.70 12.74 7,291,986 -0.10(-0.75%)
Aug 06, 2004 12.83 12.97 12.78 12.83 10,667,046 -0.19(-1.43%)
Aug 05, 2004 13.13 13.20 13.00 13.02 7,084,568 -0.17(-1.29%)
Aug 04, 2004 13.11 13.29 13.03 13.19 9,264,055 +0.09(+0.69%)
Aug 03, 2004 13.19 13.25 12.81 13.10 11,778,344 -0.01(-0.09%)
Aug 02, 2004 13.07 13.15 12.93 13.11 10,491,782 +0.15(+1.14%)
Jul 30, 2004 12.77 12.96 12.72 12.96 14,200,054 +0.19(+1.46%)
Jul 29, 2004 13.02 13.16 12.58 12.77 36,402,336 -0.57(-4.24%)
Jul 28, 2004 13.40 13.44 13.16 13.34 8,908,934 -0.06(-0.46%)
Jul 27, 2004 13.24 13.43 13.21 13.40 8,300,635 +0.16(+1.20%)
Jul 26, 2004 13.30 13.35 13.11 13.24 6,768,669 -0.06(-0.47%)
Jul 23, 2004 13.28 13.38 13.28 13.31 8,474,485 +0.02(+0.17%)
Jul 22, 2004 13.17 13.30 13.13 13.28 10,926,231 +0.10(+0.73%)
Jul 21, 2004 13.30 13.41 13.17 13.19 8,982,078 -0.13(-0.98%)
Jul 20, 2004 13.36 13.41 13.22 13.32 11,623,221 -0.07(-0.51%)
Jul 19, 2004 13.39 13.43 13.34 13.39 7,262,305 +0.05(+0.38%)
Jul 16, 2004 13.37 13.45 13.07 13.34 9,324,478 -0.03(-0.21%)
Jul 15, 2004 13.50 13.55 13.36 13.36 7,939,331 -0.16(-1.21%)
Jul 14, 2004 13.68 13.75 13.49 13.53 10,162,987 -0.18(-1.28%)
Jul 13, 2004 13.64 13.74 13.61 13.70 5,354,547 +0.07(+0.54%)
Jul 12, 2004 13.63 13.70 13.57 13.63 5,031,759 +0.00(+0.00%)
Jul 09, 2004 13.59 13.80 13.58 13.63 7,520,783 +0.15(+1.09%)
Jul 08, 2004 13.45 13.74 13.45 13.48 8,236,148 -0.04(-0.29%)
Jul 07, 2004 13.54 13.54 13.42 13.52 10,735,420 -0.02(-0.17%)
Jul 06, 2004 13.73 13.78 13.53 13.54 9,413,523 -0.12(-0.91%)
Jul 02, 2004 13.66 13.76 13.62 13.67 6,250,123 -0.10(-0.70%)
Jul 01, 2004 13.84 13.87 13.65 13.77 9,898,148 -0.10(-0.73%)
Jun 30, 2004 13.88 13.90 13.82 13.87 12,382,579 -0.08(-0.61%)
Jun 29, 2004 14.00 14.03 13.93 13.95 7,019,197 -0.05(-0.36%)
Jun 28, 2004 13.98 14.09 13.94 14.00 8,783,140 +0.11(+0.77%)
Jun 25, 2004 14.03 14.07 13.90 13.90 12,758,017 -0.11(-0.81%)
Jun 24, 2004 14.15 14.16 14.01 14.01 9,386,845 -0.15(-1.04%)
Jun 23, 2004 14.21 14.23 14.01 14.16 14,533,090 -0.08(-0.60%)
Jun 22, 2004 14.30 14.33 14.20 14.24 8,245,512 -0.08(-0.55%)
Jun 21, 2004 14.32 14.41 14.29 14.32 6,945,523 +0.00(+0.00%)
Jun 18, 2004 14.40 14.54 14.31 14.32 10,946,196 -0.23(-1.56%)
Jun 17, 2004 14.48 14.57 14.42 14.55 5,561,436 +0.00(+0.00%)
Jun 16, 2004 14.60 14.68 14.48 14.55 6,864,428 -0.08(-0.54%)
Jun 15, 2004 14.66 14.77 14.57 14.63 8,057,704 +0.03(+0.23%)
Jun 14, 2004 14.55 14.73 14.54 14.59 7,541,454 -0.04(-0.27%)
Jun 10, 2004 14.56 14.63 14.54 14.63 6,106,484 +0.12(+0.86%)
Jun 09, 2004 14.60 14.70 14.45 14.51 6,097,297 -0.15(-1.04%)
Jun 08, 2004 14.69 14.77 14.60 14.66 8,752,575 +0.00(+0.00%)
Jun 07, 2004 14.46 14.68 14.46 14.66 8,812,998 +0.24(+1.69%)
Jun 04, 2004 14.27 14.42 14.27 14.42 9,493,735 +0.17(+1.19%)
Jun 03, 2004 14.32 14.36 14.22 14.25 5,956,309 -0.07(-0.48%)
Jun 02, 2004 14.34 14.38 14.17 14.31 7,192,517 +0.02(+0.12%)
Jun 01, 2004 14.29 14.33 14.22 14.30 7,532,797 -0.01(-0.04%)
May 28, 2004 14.24 14.32 14.18 14.30 8,723,953 +0.01(+0.08%)
May 27, 2004 14.20 14.32 14.16 14.29 8,822,362 +0.11(+0.80%)
May 26, 2004 14.20 14.23 14.11 14.18 7,230,150 -0.03(-0.24%)
May 25, 2004 14.02 14.23 14.02 14.21 8,276,784 +0.10(+0.72%)
May 24, 2004 14.18 14.21 14.00 14.11 8,085,443 -0.08(-0.56%)
May 21, 2004 14.68 14.68 14.10 14.19 10,123,058 -0.02(-0.16%)
May 20, 2004 14.32 14.40 14.18 14.21 11,029,587 -0.22(-1.49%)
May 19, 2004 14.52 14.66 14.37 14.43 7,441,102 -0.03(-0.23%)
May 18, 2004 14.43 14.60 14.41 14.46 6,908,774 +0.07(+0.47%)
May 17, 2004 14.32 14.55 14.30 14.39 7,178,913 -0.13(-0.90%)
May 14, 2004 14.35 14.60 14.35 14.52 7,051,529 +0.10(+0.71%)
May 13, 2004 14.47 14.52 14.35 14.42 6,963,367 -0.05(-0.35%)
May 12, 2004 14.29 14.49 14.20 14.47 7,475,554 +0.07(+0.47%)
May 11, 2004 14.37 14.44 14.26 14.40 8,492,683 +0.04(+0.28%)
May 10, 2004 14.66 14.67 14.19 14.37 12,681,163 -0.35(-2.38%)
May 07, 2004 14.82 14.93 14.72 14.72 11,722,161 -0.10(-0.69%)
May 06, 2004 14.74 14.88 14.65 14.82 12,386,112 +0.07(+0.50%)
May 05, 2004 14.77 14.95 14.70 14.74 13,577,975 +0.15(+1.05%)
May 04, 2004 14.60 14.67 14.42 14.59 11,493,187 +0.10(+0.66%)
May 03, 2004 14.38 14.51 14.26 14.50 10,248,498 +0.29(+2.03%)
Apr 30, 2004 14.35 14.46 14.21 14.21 12,323,392 -0.11(-0.79%)
Apr 29, 2004 14.50 14.54 14.21 14.32 16,422,650 -0.10(-0.71%)
Apr 28, 2004 14.20 14.51 14.07 14.42 21,735,856 +0.43(+3.07%)
Apr 27, 2004 14.20 14.20 13.92 13.99 14,777,258 -0.02(-0.16%)
Apr 26, 2004 14.15 14.16 13.95 14.01 11,407,676 -0.08(-0.56%)
Apr 23, 2004 13.98 14.14 13.93 14.09 13,020,559 +0.11(+0.81%)
Apr 22, 2004 13.81 14.03 13.73 13.98 12,671,799 +0.18(+1.31%)
Apr 21, 2004 13.77 13.96 13.76 13.80 16,024,420 +0.12(+0.91%)
Apr 20, 2004 13.89 14.02 13.67 13.67 9,501,862 -0.21(-1.51%)
Apr 19, 2004 14.08 14.11 13.82 13.88 10,392,667 -0.20(-1.41%)
Apr 16, 2004 14.14 14.29 13.97 14.08 15,045,454 -0.05(-0.36%)
Apr 15, 2004 13.90 14.21 13.87 14.13 22,808,638 +0.27(+1.92%)
Apr 14, 2004 13.64 14.05 13.63 13.87 12,925,330 +0.24(+1.74%)
Apr 13, 2004 13.87 13.92 13.63 13.63 10,071,115 -0.16(-1.19%)
Apr 12, 2004 13.73 13.81 13.62 13.79 7,439,335 +0.20(+1.46%)
Apr 08, 2004 13.98 14.01 13.53 13.60 10,348,674 -0.18(-1.32%)
Apr 07, 2004 13.78 13.89 13.70 13.78 7,593,221 +0.00(+0.00%)
Apr 06, 2004 13.95 14.00 13.74 13.78 8,938,616 -0.17(-1.22%)
Apr 05, 2004 13.79 14.01 13.78 13.95 11,661,560 +0.16(+1.15%)
Apr 02, 2004 14.05 14.06 13.71 13.79 12,772,152 +0.03(+0.21%)
Apr 01, 2004 13.68 13.87 13.68 13.76 15,154,993 +0.05(+0.33%)
Mar 31, 2004 13.54 13.80 13.50 13.71 13,910,128 +0.01(+0.08%)
Mar 30, 2004 13.77 13.90 13.52 13.70 15,412,588 -0.07(-0.49%)
Mar 29, 2004 13.71 13.83 13.67 13.77 12,479,045 +0.11(+0.83%)
Mar 26, 2004 13.60 13.81 13.48 13.66 14,446,695 +0.06(+0.42%)
Mar 25, 2004 13.64 13.73 13.45 13.60 16,367,527 +0.02(+0.13%)
Mar 24, 2004 13.78 13.79 13.43 13.58 18,410,266 -0.16(-1.19%)
Mar 23, 2004 13.90 13.92 13.74 13.75 14,807,116 -0.09(-0.65%)
Mar 22, 2004 14.26 14.26 13.81 13.84 16,364,700 -0.42(-2.98%)
Mar 19, 2004 14.32 14.40 14.26 14.26 11,784,174 -0.17(-1.18%)
Mar 18, 2004 14.43 14.67 14.35 14.43 9,084,374 -0.02(-0.12%)
Mar 17, 2004 14.40 14.56 14.38 14.45 12,267,739 +0.16(+1.11%)
Mar 16, 2004 14.35 14.40 14.07 14.29 15,331,140 +0.03(+0.24%)
Mar 15, 2004 14.61 14.61 14.20 14.26 14,130,620 -0.36(-2.48%)
Mar 12, 2004 14.53 14.72 14.50 14.62 10,441,253 +0.14(+0.98%)
Mar 11, 2004 14.49 14.66 14.37 14.48 24,128,768 -0.28(-1.88%)
Mar 10, 2004 15.31 15.34 14.71 14.76 24,633,356 -0.64(-4.15%)
Mar 09, 2004 15.57 15.65 15.31 15.40 19,392,942 -0.40(-2.51%)
Mar 08, 2004 15.90 15.94 15.79 15.79 9,503,452 -0.19(-1.17%)
Mar 05, 2004 15.85 16.01 15.83 15.98 8,143,216 +0.02(+0.14%)
Mar 04, 2004 16.06 16.06 15.85 15.96 8,304,875 +0.03(+0.21%)
Mar 03, 2004 15.75 15.95 15.67 15.92 8,407,348 +0.01(+0.04%)
Mar 02, 2004 15.88 16.00 15.82 15.92 8,044,277 -0.07(-0.42%)
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.