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

ConocoPhillips (NY: COP )

127.81 -0.52 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 29, 2005 29.03 29.05 28.40 28.48 10,725,357 -0.35(-1.20%)
Jul 28, 2005 28.60 28.87 28.42 28.83 13,337,696 +0.50(+1.75%)
Jul 27, 2005 28.32 28.39 28.03 28.33 12,436,958 +0.24(+0.86%)
Jul 26, 2005 28.41 28.41 27.99 28.09 13,935,405 -0.23(-0.80%)
Jul 25, 2005 27.78 28.70 27.78 28.32 15,709,633 +0.45(+1.60%)
Jul 22, 2005 27.51 28.05 27.49 27.87 12,431,025 +0.56(+2.03%)
Jul 21, 2005 27.54 27.71 27.08 27.32 7,706,488 -0.24(-0.86%)
Jul 20, 2005 27.51 27.82 27.27 27.55 11,662,573 -0.01(-0.03%)
Jul 19, 2005 27.00 27.58 26.95 27.56 10,591,312 +0.62(+2.31%)
Jul 18, 2005 26.89 27.08 26.68 26.94 9,402,267 -0.07(-0.25%)
Jul 15, 2005 27.30 27.35 26.80 27.01 14,131,858 -0.09(-0.32%)
Jul 14, 2005 28.00 28.31 26.85 27.09 16,051,338 -0.89(-3.19%)
Jul 13, 2005 28.15 28.26 27.89 27.99 11,743,440 -0.03(-0.11%)
Jul 12, 2005 27.85 28.25 27.69 28.02 11,486,777 +0.30(+1.08%)
Jul 11, 2005 27.10 27.85 27.04 27.72 15,450,553 +0.30(+1.11%)
Jul 08, 2005 27.76 27.91 27.27 27.41 15,348,371 -0.17(-0.61%)
Jul 07, 2005 26.99 27.67 26.92 27.58 13,195,521 +0.29(+1.05%)
Jul 06, 2005 28.01 28.19 27.25 27.30 14,548,496 -0.57(-2.06%)
Jul 05, 2005 27.33 27.95 27.19 27.87 15,750,067 +0.97(+3.62%)
Jul 01, 2005 26.53 27.04 26.42 26.89 10,632,405 +0.73(+2.80%)
Jun 30, 2005 26.29 26.70 26.03 26.16 13,661,382 -0.13(-0.48%)
Jun 29, 2005 26.46 26.87 26.01 26.29 17,717,672 -0.15(-0.57%)
Jun 28, 2005 27.12 27.24 26.40 26.44 14,551,573 -0.65(-2.39%)
Jun 27, 2005 26.80 27.26 26.74 27.09 16,111,988 +0.60(+2.25%)
Jun 24, 2005 26.67 26.82 26.38 26.49 11,814,638 +0.09(+0.34%)
Jun 23, 2005 26.82 26.88 26.30 26.40 12,654,506 -0.18(-0.68%)
Jun 22, 2005 26.56 26.85 26.21 26.58 14,699,242 +0.08(+0.31%)
Jun 21, 2005 27.30 27.39 26.39 26.50 14,415,110 -0.86(-3.14%)
Jun 20, 2005 27.67 27.92 27.31 27.36 16,629,709 -0.25(-0.92%)
Jun 17, 2005 27.30 27.65 27.04 27.61 24,447,170 +0.95(+3.55%)
Jun 16, 2005 26.17 26.67 26.09 26.67 12,045,151 +0.58(+2.22%)
Jun 15, 2005 25.89 26.13 25.69 26.09 11,062,447 +0.35(+1.38%)
Jun 14, 2005 25.62 25.87 25.42 25.73 8,026,438 +0.25(+0.98%)
Jun 13, 2005 25.35 25.67 25.17 25.48 9,037,269 +0.03(+0.11%)
Jun 10, 2005 25.55 25.71 24.92 25.46 9,832,310 -0.15(-0.57%)
Jun 09, 2005 24.94 25.62 24.85 25.60 13,630,178 +0.80(+3.23%)
Jun 08, 2005 24.84 25.48 24.62 24.80 15,448,795 -0.06(-0.26%)
Jun 07, 2005 25.23 25.26 24.85 24.87 9,372,821 -0.25(-1.00%)
Jun 06, 2005 25.26 25.26 24.81 25.12 7,939,638 +0.08(+0.33%)
Jun 03, 2005 24.93 25.30 24.92 25.03 9,242,951 +0.04(+0.15%)
Jun 02, 2005 25.21 25.23 24.80 25.00 10,645,370 +12.47(+99.47%)
Jun 01, 2005 12.36 12.54 12.34 12.53 15,394,078 +0.26(+2.14%)
May 31, 2005 12.24 12.34 12.08 12.27 14,501,470 +0.03(+0.27%)
May 27, 2005 12.02 12.26 11.97 12.24 9,529,500 +0.28(+2.35%)
May 26, 2005 12.01 12.03 11.91 11.95 11,084,422 -0.03(-0.25%)
May 25, 2005 11.89 12.09 11.72 11.98 15,938,609 +0.11(+0.96%)
May 24, 2005 11.81 11.87 11.74 11.87 10,856,765 +0.11(+0.96%)
May 23, 2005 11.66 11.81 11.59 11.76 12,623,962 +0.25(+2.22%)
May 20, 2005 11.50 11.60 11.46 11.50 13,035,765 -0.03(-0.25%)
May 19, 2005 11.35 11.59 11.28 11.53 13,787,736 +0.18(+1.56%)
May 18, 2005 11.26 11.60 11.21 11.35 20,508,444 +0.10(+0.91%)
May 17, 2005 10.97 11.29 10.96 11.25 23,328,224 +0.24(+2.19%)
May 16, 2005 11.15 11.17 10.82 11.01 31,348,508 -0.20(-1.76%)
May 13, 2005 11.41 11.44 11.07 11.21 25,771,798 -0.21(-1.80%)
May 12, 2005 11.98 11.98 11.38 11.41 19,441,798 -0.64(-5.34%)
May 11, 2005 11.81 12.07 11.81 12.06 14,128,781 +0.12(+1.03%)
May 10, 2005 12.06 12.13 11.89 11.93 13,637,869 -0.21(-1.74%)
May 09, 2005 11.97 12.16 11.94 12.15 12,330,381 +0.21(+1.75%)
May 06, 2005 12.05 12.14 11.93 11.94 12,379,604 -0.01(-0.09%)
May 05, 2005 11.88 12.03 11.79 11.95 16,031,341 +0.11(+0.92%)
May 04, 2005 11.86 11.91 11.69 11.84 18,466,126 +0.06(+0.53%)
May 03, 2005 12.09 12.10 11.69 11.78 16,351,731 -0.36(-3.00%)
May 02, 2005 11.93 12.14 11.76 12.14 16,671,241 +0.21(+1.76%)
Apr 29, 2005 11.80 12.02 11.68 11.93 16,501,158 +0.24(+2.03%)
Apr 28, 2005 11.80 11.85 11.66 11.69 17,755,468 -0.11(-0.91%)
Apr 27, 2005 12.29 12.29 11.79 11.80 19,159,204 -0.35(-2.86%)
Apr 26, 2005 12.30 12.37 12.14 12.14 10,739,421 -0.22(-1.79%)
Apr 25, 2005 12.29 12.46 12.29 12.37 14,511,139 +0.20(+1.63%)
Apr 22, 2005 12.05 12.29 11.97 12.17 14,461,916 +0.14(+1.20%)
Apr 21, 2005 11.66 12.02 11.64 12.02 14,612,222 +0.28(+2.34%)
Apr 20, 2005 11.89 12.04 11.73 11.75 15,554,932 -0.15(-1.22%)
Apr 19, 2005 11.72 11.94 11.71 11.89 16,925,268 +0.21(+1.83%)
Apr 18, 2005 11.38 11.70 11.15 11.68 20,173,990 +0.30(+2.60%)
Apr 15, 2005 11.88 11.89 11.29 11.38 25,901,008 -0.55(-4.58%)
Apr 14, 2005 12.05 12.16 11.85 11.93 19,590,346 -0.05(-0.41%)
Apr 13, 2005 12.12 12.28 11.98 11.98 25,620,612 -0.34(-2.75%)
Apr 12, 2005 12.50 12.55 12.22 12.32 19,316,542 -0.23(-1.86%)
Apr 11, 2005 12.42 12.56 12.29 12.55 12,544,853 +0.14(+1.10%)
Apr 08, 2005 12.56 12.68 12.41 12.42 16,862,420 -0.14(-1.11%)
Apr 07, 2005 12.69 12.74 12.38 12.55 21,323,702 -0.06(-0.47%)
Apr 06, 2005 12.38 12.64 12.23 12.61 18,776,406 +0.29(+2.35%)
Apr 05, 2005 12.58 12.65 12.28 12.32 19,505,084 -0.26(-2.04%)
Apr 04, 2005 12.68 12.85 12.52 12.58 28,431,162 +0.03(+0.26%)
Apr 01, 2005 12.34 12.60 12.34 12.55 23,186,268 +0.28(+2.26%)
Mar 31, 2005 12.00 12.28 11.99 12.27 21,962,282 +0.27(+2.29%)
Mar 30, 2005 11.89 12.02 11.63 11.99 22,844,342 +0.20(+1.74%)
Mar 29, 2005 11.93 12.09 11.78 11.79 16,179,450 -0.18(-1.54%)
Mar 28, 2005 11.92 12.05 11.85 11.97 13,596,996 +0.05(+0.44%)
Mar 24, 2005 12.00 12.13 11.78 11.92 15,554,493 -0.04(-0.30%)
Mar 23, 2005 12.00 12.09 11.83 11.96 23,937,358 -0.22(-1.80%)
Mar 22, 2005 12.40 12.57 12.16 12.18 19,592,982 -0.24(-1.90%)
Mar 21, 2005 12.54 12.58 12.29 12.41 17,036,898 -0.13(-1.04%)
Mar 18, 2005 12.63 12.63 12.30 12.54 28,405,672 +0.26(+2.11%)
Mar 17, 2005 12.20 12.38 12.19 12.28 16,735,847 +0.17(+1.37%)
Mar 16, 2005 11.87 12.34 11.85 12.12 19,570,568 +0.20(+1.72%)
Mar 15, 2005 12.08 12.23 11.89 11.91 15,782,589 -0.18(-1.50%)
Mar 14, 2005 12.02 12.13 11.84 12.09 15,407,703 +0.08(+0.67%)
Mar 11, 2005 11.93 12.20 11.93 12.01 15,413,855 +0.00(+0.03%)
Mar 10, 2005 12.04 12.09 11.72 12.01 27,731,052 -0.12(-0.98%)
Mar 09, 2005 12.49 12.70 12.10 12.13 26,100,538 -0.34(-2.75%)
Mar 08, 2005 12.72 12.75 12.37 12.47 26,001,212 -0.25(-1.96%)
Mar 07, 2005 12.69 12.80 12.49 12.72 15,203,778 -0.05(-0.37%)
Mar 04, 2005 12.58 12.85 12.53 12.77 16,098,584 +0.18(+1.46%)
Mar 03, 2005 12.51 12.69 12.36 12.58 22,704,144 +0.13(+1.00%)
Mar 02, 2005 12.25 12.49 12.18 12.46 22,064,244 +0.11(+0.92%)
Mar 01, 2005 12.68 12.68 12.32 12.34 22,824,566 -0.27(-2.16%)
Feb 28, 2005 12.81 12.94 12.20 12.62 28,383,258 -0.16(-1.27%)
Feb 25, 2005 12.53 12.97 12.53 12.78 32,642,372 +0.24(+1.94%)
Feb 24, 2005 12.20 12.55 12.20 12.53 23,876,270 +0.34(+2.78%)
Feb 23, 2005 11.95 12.23 11.91 12.20 17,517,264 +0.14(+1.18%)
Feb 22, 2005 12.12 12.32 12.02 12.05 21,842,742 -0.03(-0.28%)
Feb 18, 2005 11.84 12.15 11.80 12.09 22,198,290 +0.26(+2.16%)
Feb 17, 2005 11.85 11.97 11.78 11.83 19,250,618 -0.04(-0.30%)
Feb 16, 2005 11.53 11.89 11.51 11.87 17,554,620 +0.33(+2.89%)
Feb 15, 2005 11.48 11.54 11.40 11.53 10,057,769 +0.05(+0.41%)
Feb 14, 2005 11.33 11.56 11.33 11.49 16,625,095 +0.22(+1.95%)
Feb 11, 2005 11.25 11.41 11.18 11.27 14,262,826 -0.05(-0.43%)
Feb 10, 2005 11.06 11.34 11.04 11.32 11,449,200 +0.30(+2.70%)
Feb 09, 2005 10.98 11.08 10.89 11.02 11,497,984 +0.02(+0.17%)
Feb 08, 2005 10.92 11.02 10.87 11.00 10,865,555 +0.07(+0.63%)
Feb 07, 2005 10.95 11.00 10.84 10.93 12,665,713 -0.01(-0.14%)
Feb 04, 2005 10.92 10.95 10.81 10.95 13,664,678 +0.04(+0.39%)
Feb 03, 2005 10.81 10.94 10.75 10.90 11,117,384 +0.09(+0.81%)
Feb 02, 2005 10.77 10.88 10.75 10.82 13,324,512 +0.05(+0.50%)
Feb 01, 2005 10.63 10.78 10.62 10.76 17,368,276 +0.21(+1.96%)
Jan 31, 2005 10.35 10.62 10.30 10.56 16,201,864 +0.20(+1.98%)
Jan 28, 2005 10.24 10.39 10.23 10.35 13,079,275 -0.00(-0.01%)
Jan 27, 2005 10.24 10.45 10.22 10.35 14,667,598 +0.06(+0.56%)
Jan 26, 2005 10.24 10.35 10.16 10.29 17,336,632 +0.18(+1.79%)
Jan 25, 2005 10.07 10.15 10.04 10.11 9,345,793 +0.05(+0.49%)
Jan 24, 2005 10.01 10.11 10.00 10.06 10,876,982 +0.13(+1.34%)
Jan 21, 2005 9.989 10.06 9.932 9.932 13,203,651 -0.05(-0.49%)
Jan 20, 2005 10.16 10.16 9.888 9.981 14,474,222 -0.18(-1.72%)
Jan 19, 2005 10.23 10.30 10.16 10.16 10,408,923 -0.10(-0.94%)
Jan 18, 2005 10.20 10.28 10.19 10.25 17,975,652 +0.13(+1.24%)
Jan 14, 2005 10.05 10.20 10.04 10.13 11,061,568 +0.05(+0.47%)
Jan 13, 2005 9.943 10.18 9.917 10.08 16,393,043 +0.15(+1.52%)
Jan 12, 2005 9.778 9.938 9.727 9.929 12,182,712 +0.19(+1.95%)
Jan 11, 2005 9.721 9.794 9.665 9.739 7,819,437 -0.00(-0.04%)
Jan 10, 2005 9.699 9.820 9.688 9.742 9,678,488 +0.09(+0.91%)
Jan 07, 2005 9.716 9.716 9.572 9.654 11,620,162 -0.06(-0.63%)
Jan 06, 2005 9.577 9.775 9.563 9.716 14,650,458 +0.14(+1.45%)
Jan 05, 2005 9.488 9.641 9.420 9.577 16,770,127 +0.07(+0.74%)
Jan 04, 2005 9.594 9.644 9.476 9.506 11,495,786 -0.06(-0.65%)
Jan 03, 2005 9.866 9.866 9.546 9.569 14,336,661 -0.31(-3.13%)
Dec 31, 2004 9.863 9.902 9.840 9.878 6,141,458 +0.00(+0.05%)
Dec 30, 2004 9.913 9.976 9.872 9.874 6,349,337 -0.06(-0.60%)
Dec 29, 2004 9.869 9.959 9.825 9.933 7,167,232 +0.09(+0.88%)
Dec 28, 2004 9.815 9.891 9.815 9.847 8,274,751 +0.06(+0.58%)
Dec 27, 2004 9.916 9.942 9.790 9.790 8,921,683 -0.13(-1.26%)
Dec 23, 2004 9.890 9.975 9.878 9.915 6,136,623 +0.03(+0.26%)
Dec 22, 2004 10.03 10.06 9.758 9.889 12,908,313 -0.11(-1.15%)
Dec 21, 2004 10.06 10.06 9.943 10.00 9,640,252 -0.01(-0.08%)
Dec 20, 2004 9.955 10.10 9.927 10.01 8,641,287 +0.11(+1.16%)
Dec 17, 2004 9.905 9.972 9.825 9.897 15,239,817 -0.01(-0.08%)
Dec 16, 2004 9.942 9.943 9.830 9.905 8,629,860 -0.05(-0.55%)
Dec 15, 2004 9.875 10.04 9.811 9.959 11,463,264 +0.10(+1.03%)
Dec 14, 2004 9.784 9.875 9.702 9.858 11,346,799 +0.10(+0.98%)
Dec 13, 2004 9.642 9.777 9.613 9.762 13,916,507 +0.12(+1.25%)
Dec 10, 2004 9.743 9.812 9.618 9.642 12,035,482 -0.10(-1.04%)
Dec 09, 2004 9.727 9.768 9.585 9.743 12,150,190 +0.00(+0.02%)
Dec 08, 2004 9.611 9.833 9.476 9.741 15,002,931 +0.10(+1.03%)
Dec 07, 2004 9.852 9.884 9.641 9.642 14,054,507 -0.21(-2.14%)
Dec 06, 2004 9.872 9.893 9.782 9.852 10,735,905 +0.01(+0.12%)
Dec 03, 2004 9.767 9.919 9.761 9.841 12,558,477 +0.06(+0.64%)
Dec 02, 2004 10.08 10.08 9.704 9.778 21,442,804 -0.38(-3.73%)
Dec 01, 2004 10.35 10.38 10.05 10.16 19,806,136 -0.19(-1.88%)
Nov 30, 2004 10.20 10.36 10.20 10.35 12,808,109 +0.11(+1.07%)
Nov 29, 2004 10.27 10.32 10.18 10.24 10,752,606 -0.04(-0.37%)
Nov 26, 2004 10.30 10.33 10.23 10.28 6,884,199 +0.05(+0.52%)
Nov 24, 2004 10.24 10.25 10.12 10.23 15,568,556 +0.02(+0.21%)
Nov 23, 2004 10.14 10.25 10.12 10.21 16,566,203 +0.09(+0.93%)
Nov 22, 2004 9.921 10.13 9.921 10.11 11,912,864 +0.16(+1.65%)
Nov 19, 2004 9.831 9.963 9.799 9.947 11,165,288 +0.13(+1.36%)
Nov 18, 2004 9.866 9.896 9.739 9.814 16,955,154 -0.05(-0.53%)
Nov 17, 2004 9.852 9.938 9.833 9.866 14,093,622 +0.07(+0.68%)
Nov 16, 2004 9.894 9.921 9.795 9.799 13,298,581 -0.04(-0.43%)
Nov 15, 2004 9.966 9.967 9.793 9.841 13,761,806 -0.16(-1.58%)
Nov 12, 2004 9.872 10.01 9.850 9.999 12,325,547 +0.13(+1.30%)
Nov 11, 2004 9.929 9.991 9.870 9.870 12,689,006 -0.06(-0.58%)
Nov 10, 2004 9.869 9.973 9.767 9.929 11,022,454 +0.09(+0.90%)
Nov 09, 2004 9.852 9.938 9.784 9.840 10,539,013 -0.03(-0.32%)
Nov 08, 2004 10.03 10.04 9.815 9.872 13,537,226 -0.18(-1.80%)
Nov 05, 2004 9.939 10.09 9.880 10.05 14,654,414 +0.11(+1.16%)
Nov 04, 2004 9.727 9.957 9.711 9.938 17,021,956 +0.21(+2.16%)
Nov 03, 2004 9.611 9.741 9.505 9.727 14,273,374 +0.24(+2.48%)
Nov 02, 2004 9.556 9.602 9.468 9.492 13,326,269 -0.06(-0.63%)
Nov 01, 2004 9.642 9.724 9.494 9.552 14,676,828 -0.04(-0.42%)
Oct 29, 2004 9.443 9.596 9.426 9.592 11,882,539 +0.15(+1.60%)
Oct 28, 2004 9.613 9.649 9.347 9.440 17,201,708 -0.22(-2.28%)
Oct 27, 2004 9.801 9.872 9.580 9.661 20,208,710 -0.17(-1.75%)
Oct 26, 2004 9.658 9.833 9.629 9.833 11,043,989 +0.17(+1.78%)
Oct 25, 2004 9.648 9.746 9.642 9.661 12,522,000 +0.01(+0.14%)
Oct 22, 2004 9.577 9.687 9.517 9.648 15,840,162 +0.12(+1.28%)
Oct 21, 2004 9.522 9.648 9.464 9.526 15,369,906 +0.02(+0.20%)
Oct 20, 2004 9.343 9.513 9.320 9.506 12,403,337 +0.18(+1.90%)
Oct 19, 2004 9.337 9.393 9.271 9.329 11,788,927 -0.02(-0.22%)
Oct 18, 2004 9.520 9.574 9.324 9.349 13,145,638 -0.21(-2.16%)
Oct 15, 2004 9.568 9.595 9.483 9.555 12,669,229 +0.08(+0.80%)
Oct 14, 2004 9.510 9.608 9.465 9.479 15,038,090 +0.04(+0.37%)
Oct 13, 2004 9.591 9.612 9.351 9.444 21,969,754 -0.27(-2.80%)
Oct 12, 2004 9.869 9.974 9.704 9.716 14,755,057 -0.20(-2.01%)
Oct 11, 2004 10.02 10.05 9.841 9.915 11,551,602 -0.11(-1.06%)
Oct 08, 2004 9.957 10.10 9.899 10.02 14,215,361 +0.11(+1.08%)
Oct 07, 2004 10.13 10.21 9.877 9.914 24,586,048 -0.19(-1.92%)
Oct 06, 2004 9.875 10.13 9.875 10.11 16,990,752 +0.24(+2.48%)
Oct 05, 2004 9.670 9.868 9.665 9.864 15,691,614 +0.23(+2.40%)
Oct 04, 2004 9.566 9.653 9.527 9.633 14,871,962 +0.07(+0.71%)
Oct 01, 2004 9.426 9.580 9.387 9.564 13,701,595 +0.14(+1.47%)
Sep 30, 2004 9.363 9.436 9.327 9.426 13,733,239 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.203 9.280 17,763,818 -0.19(-1.97%)
Sep 28, 2004 9.279 9.483 9.279 9.467 14,570,031 +0.24(+2.65%)
Sep 27, 2004 9.310 9.355 9.214 9.222 11,068,161 -0.07(-0.78%)
Sep 24, 2004 9.272 9.360 9.254 9.295 10,362,776 +0.06(+0.60%)
Sep 23, 2004 9.244 9.311 9.117 9.239 13,099,931 -0.03(-0.36%)
Sep 22, 2004 9.311 9.361 9.227 9.272 15,243,772 -0.08(-0.83%)
Sep 21, 2004 9.079 9.384 9.060 9.349 16,000,137 +0.31(+3.42%)
Sep 20, 2004 9.045 9.100 9.029 9.040 10,898,956 +0.04(+0.42%)
Sep 17, 2004 8.959 9.054 8.919 9.002 13,000,167 +0.10(+1.07%)
Sep 16, 2004 8.898 8.925 8.828 8.907 12,473,655 +0.01(+0.12%)
Sep 15, 2004 8.931 8.996 8.878 8.897 12,761,523 -0.02(-0.23%)
Sep 14, 2004 8.908 8.971 8.878 8.917 9,942,183 +0.08(+0.85%)
Sep 13, 2004 8.851 8.910 8.818 8.842 9,080,339 +0.00(+0.05%)
Sep 10, 2004 8.876 8.884 8.804 8.837 10,582,522 -0.04(-0.44%)
Sep 09, 2004 8.723 8.902 8.723 8.876 13,584,691 +0.15(+1.76%)
Sep 08, 2004 8.680 8.749 8.629 8.723 13,402,741 +0.04(+0.43%)
Sep 07, 2004 8.669 8.694 8.629 8.685 13,069,606 +0.02(+0.20%)
Sep 03, 2004 8.677 8.684 8.640 8.668 10,520,994 -0.01(-0.10%)
Sep 02, 2004 8.658 8.694 8.620 8.677 17,639,882 +0.06(+0.69%)
Sep 01, 2004 8.468 8.622 8.438 8.618 12,643,739 +0.15(+1.77%)
Aug 31, 2004 8.331 8.470 8.331 8.468 8,153,451 +0.14(+1.71%)
Aug 30, 2004 8.368 8.422 8.294 8.326 9,444,678 -0.02(-0.20%)
Aug 27, 2004 8.326 8.387 8.279 8.343 8,112,578 +0.07(+0.87%)
Aug 26, 2004 8.198 8.289 8.109 8.271 14,642,987 +0.07(+0.89%)
Aug 25, 2004 8.214 8.294 8.180 8.198 14,181,520 -0.03(-0.40%)
Aug 24, 2004 8.360 8.360 8.186 8.231 14,393,356 -0.13(-1.54%)
Aug 23, 2004 8.419 8.497 8.352 8.360 8,058,081 -0.08(-0.92%)
Aug 20, 2004 8.447 8.537 8.411 8.437 11,570,500 +0.02(+0.27%)
Aug 19, 2004 8.328 8.435 8.311 8.414 14,474,661 +0.09(+1.11%)
Aug 18, 2004 8.333 8.385 8.263 8.322 13,336,378 +0.09(+1.06%)
Aug 17, 2004 8.447 8.448 8.217 8.235 14,439,942 -0.21(-2.53%)
Aug 16, 2004 8.379 8.459 8.335 8.448 8,373,636 +0.09(+1.08%)
Aug 13, 2004 8.262 8.419 8.262 8.359 8,987,167 +0.10(+1.24%)
Aug 12, 2004 8.333 8.390 8.256 8.256 9,869,667 -0.08(-0.93%)
Aug 11, 2004 8.444 8.455 8.248 8.333 16,248,890 -0.11(-1.31%)
Aug 10, 2004 8.584 8.584 8.413 8.444 13,411,970 -0.10(-1.16%)
Aug 09, 2004 8.414 8.605 8.414 8.543 10,382,993 +0.13(+1.58%)
Aug 06, 2004 8.612 8.640 8.381 8.410 13,305,174 -0.23(-2.61%)
Aug 05, 2004 8.760 8.779 8.608 8.635 12,743,943 -0.09(-1.04%)
Aug 04, 2004 8.971 8.977 8.710 8.726 12,870,956 -0.27(-2.95%)
Aug 03, 2004 9.008 9.093 8.991 8.991 10,091,171 +0.01(+0.15%)
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.