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

ConocoPhillips (NY: COP )

110.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Aug 29, 2003 6.203 6.253 6.180 6.236 7,600,873 +0.03(+0.54%)
Aug 28, 2003 6.126 6.210 6.093 6.203 10,671,757 +0.08(+1.33%)
Aug 27, 2003 6.064 6.133 6.064 6.121 4,844,286 +0.06(+0.96%)
Aug 26, 2003 6.053 6.086 6.012 6.063 4,542,078 -0.01(-0.13%)
Aug 25, 2003 6.059 6.089 6.044 6.071 6,176,689 +0.01(+0.15%)
Aug 22, 2003 6.131 6.131 6.053 6.062 5,734,346 -0.06(-1.00%)
Aug 21, 2003 6.126 6.137 6.085 6.123 5,804,637 +0.02(+0.31%)
Aug 20, 2003 6.131 6.136 6.099 6.104 7,123,160 -0.03(-0.47%)
Aug 19, 2003 6.126 6.140 6.095 6.133 8,788,216 +0.00(+0.05%)
Aug 18, 2003 6.105 6.136 6.100 6.130 8,329,755 +0.03(+0.42%)
Aug 15, 2003 6.131 6.131 6.066 6.104 5,177,835 -0.02(-0.40%)
Aug 14, 2003 6.111 6.133 6.086 6.129 6,391,145 +0.04(+0.73%)
Aug 13, 2003 6.109 6.131 6.071 6.084 7,082,866 +0.00(+0.02%)
Aug 12, 2003 6.029 6.085 5.993 6.083 6,935,120 +0.06(+0.98%)
Aug 11, 2003 6.025 6.085 6.007 6.024 9,039,385 -0.01(-0.11%)
Aug 08, 2003 6.025 6.045 5.965 6.031 5,744,643 +0.04(+0.63%)
Aug 07, 2003 5.902 5.999 5.895 5.993 6,682,160 +0.10(+1.73%)
Aug 06, 2003 5.841 5.940 5.812 5.891 5,604,060 +0.06(+1.09%)
Aug 05, 2003 5.869 5.935 5.827 5.827 10,058,834 -0.01(-0.17%)
Aug 04, 2003 5.841 5.856 5.772 5.837 6,785,583 +0.03(+0.46%)
Aug 01, 2003 5.845 5.845 5.728 5.811 7,591,024 -0.03(-0.59%)
Jul 31, 2003 5.880 5.946 5.835 5.845 9,734,688 +0.04(+0.65%)
Jul 30, 2003 5.897 5.900 5.807 5.807 8,426,910 +0.01(+0.10%)
Jul 29, 2003 5.878 5.911 5.779 5.802 9,069,830 -0.11(-1.89%)
Jul 28, 2003 5.908 6.016 5.908 5.913 11,011,126 +0.00(+0.02%)
Jul 25, 2003 5.919 5.973 5.882 5.912 9,298,612 +0.03(+0.51%)
Jul 24, 2003 5.964 6.007 5.882 5.882 6,340,105 -0.07(-1.24%)
Jul 23, 2003 6.019 6.041 5.926 5.956 5,017,552 -0.07(-1.13%)
Jul 22, 2003 5.843 6.053 5.843 6.024 7,702,953 +0.05(+0.82%)
Jul 21, 2003 6.003 6.029 5.955 5.975 6,840,204 -0.02(-0.37%)
Jul 18, 2003 5.975 6.031 5.948 5.997 7,167,932 +0.11(+1.80%)
Jul 17, 2003 5.908 5.970 5.888 5.891 9,494,264 -0.02(-0.28%)
Jul 16, 2003 5.922 5.941 5.841 5.908 6,357,118 -0.01(-0.19%)
Jul 15, 2003 5.990 6.006 5.904 5.919 7,281,204 -0.07(-1.19%)
Jul 14, 2003 6.047 6.047 5.975 5.990 9,532,768 +0.02(+0.36%)
Jul 11, 2003 5.919 6.035 5.919 5.969 6,940,940 +0.06(+1.04%)
Jul 10, 2003 5.951 5.957 5.880 5.908 8,023,070 -0.03(-0.55%)
Jul 09, 2003 5.947 5.964 5.919 5.940 9,583,808 -0.02(-0.37%)
Jul 08, 2003 6.021 6.027 5.925 5.962 10,138,528 -0.06(-1.00%)
Jul 07, 2003 6.109 6.121 6.019 6.023 12,471,128 -0.07(-1.23%)
Jul 03, 2003 6.120 6.120 6.043 6.098 6,091,623 -0.05(-0.82%)
Jul 02, 2003 6.146 6.165 6.035 6.148 10,769,359 +0.00(+0.04%)
Jul 01, 2003 6.114 6.153 6.059 6.146 10,619,375 +0.03(+0.42%)
Jun 30, 2003 6.137 6.153 6.103 6.120 9,145,046 +0.01(+0.16%)
Jun 27, 2003 6.099 6.137 6.084 6.110 9,492,026 +0.01(+0.20%)
Jun 26, 2003 6.070 6.109 6.031 6.098 8,200,813 +0.04(+0.59%)
Jun 25, 2003 6.131 6.170 6.056 6.062 10,799,804 -0.06(-0.97%)
Jun 24, 2003 6.129 6.142 6.114 6.121 9,219,367 -0.01(-0.09%)
Jun 23, 2003 6.131 6.140 6.113 6.127 9,590,971 +0.01(+0.11%)
Jun 20, 2003 6.142 6.147 6.103 6.120 14,497,042 +0.01(+0.09%)
Jun 19, 2003 6.112 6.142 5.996 6.114 7,144,651 +0.00(+0.04%)
Jun 18, 2003 6.123 6.131 6.086 6.112 9,620,073 -0.01(-0.18%)
Jun 17, 2003 6.115 6.134 6.083 6.123 12,275,476 +0.01(+0.13%)
Jun 16, 2003 6.120 6.159 6.043 6.115 13,046,443 +0.05(+0.83%)
Jun 13, 2003 6.155 6.156 6.023 6.065 9,625,445 -0.13(-2.04%)
Jun 12, 2003 6.176 6.209 6.150 6.191 10,462,226 +0.02(+0.27%)
Jun 11, 2003 6.120 6.179 6.091 6.175 11,631,660 +0.08(+1.36%)
Jun 10, 2003 6.114 6.133 6.051 6.092 5,755,388 +0.06(+0.96%)
Jun 09, 2003 6.031 6.050 6.008 6.034 10,103,606 -0.07(-1.22%)
Jun 06, 2003 6.187 6.198 6.102 6.109 6,987,950 -0.05(-0.89%)
Jun 05, 2003 6.170 6.181 6.120 6.164 8,319,905 -0.03(-0.47%)
Jun 04, 2003 6.165 6.248 6.165 6.193 10,689,218 +0.01(+0.18%)
Jun 03, 2003 6.170 6.193 6.110 6.181 8,049,932 +0.03(+0.56%)
Jun 02, 2003 6.056 6.193 6.040 6.147 9,556,497 +0.12(+1.98%)
May 30, 2003 5.952 6.064 5.918 6.027 9,796,920 +0.11(+1.85%)
May 29, 2003 6.052 6.052 5.891 5.918 11,521,074 -0.09(-1.56%)
May 28, 2003 6.078 6.098 6.004 6.012 12,357,856 -0.06(-1.05%)
May 27, 2003 5.937 6.082 5.913 6.075 12,275,924 +0.14(+2.33%)
May 23, 2003 5.908 5.954 5.891 5.937 10,222,250 +0.03(+0.49%)
May 22, 2003 5.916 5.930 5.876 5.908 5,970,292 -0.03(-0.47%)
May 21, 2003 5.799 5.949 5.761 5.936 11,324,975 +0.14(+2.35%)
May 20, 2003 5.818 5.835 5.740 5.799 7,714,146 +0.02(+0.33%)
May 19, 2003 5.805 5.845 5.780 5.780 7,048,392 -0.04(-0.63%)
May 16, 2003 5.807 5.845 5.765 5.817 9,357,711 +0.01(+0.17%)
May 15, 2003 5.796 5.822 5.782 5.807 7,463,872 +0.02(+0.39%)
May 14, 2003 5.824 5.835 5.763 5.785 5,741,957 -0.03(-0.48%)
May 13, 2003 5.747 5.843 5.707 5.813 6,890,796 +0.07(+1.30%)
May 12, 2003 5.677 5.756 5.663 5.738 8,291,699 +0.06(+1.14%)
May 09, 2003 5.732 5.739 5.629 5.673 13,048,234 -0.06(-1.11%)
May 08, 2003 5.785 5.835 5.729 5.737 11,098,878 -0.06(-1.02%)
May 07, 2003 5.778 5.807 5.721 5.796 12,680,659 +0.03(+0.58%)
May 06, 2003 5.757 5.806 5.740 5.763 11,131,114 +0.01(+0.10%)
May 05, 2003 5.751 5.774 5.712 5.757 7,626,841 +0.01(+0.10%)
May 02, 2003 5.662 5.785 5.651 5.751 9,584,703 +0.13(+2.32%)
May 01, 2003 5.644 5.663 5.569 5.621 7,981,432 +0.00(+0.06%)
Apr 30, 2003 5.587 5.642 5.576 5.617 10,594,750 +0.03(+0.50%)
Apr 29, 2003 5.673 5.673 5.569 5.589 12,051,618 -0.06(-1.15%)
Apr 28, 2003 5.595 5.673 5.584 5.654 8,212,453 +0.02(+0.44%)
Apr 25, 2003 5.682 5.682 5.547 5.630 11,896,260 -0.05(-0.83%)
Apr 24, 2003 5.754 5.790 5.675 5.677 11,112,758 -0.08(-1.47%)
Apr 23, 2003 5.774 5.788 5.694 5.761 7,562,370 -0.02(-0.31%)
Apr 22, 2003 5.703 5.796 5.662 5.779 7,942,928 +0.08(+1.33%)
Apr 21, 2003 5.701 5.750 5.692 5.703 6,197,284 -0.02(-0.35%)
Apr 17, 2003 5.670 5.739 5.670 5.723 8,552,718 +0.05(+0.95%)
Apr 16, 2003 5.729 5.740 5.645 5.670 7,688,626 -0.05(-0.86%)
Apr 15, 2003 5.735 5.758 5.698 5.719 10,078,981 -0.01(-0.18%)
Apr 14, 2003 5.696 5.736 5.681 5.729 7,203,749 +0.03(+0.45%)
Apr 11, 2003 5.707 5.740 5.684 5.703 6,520,535 +0.01(+0.14%)
Apr 10, 2003 5.684 5.718 5.675 5.696 9,410,094 +0.01(+0.20%)
Apr 09, 2003 5.735 5.757 5.669 5.684 9,522,470 -0.04(-0.68%)
Apr 08, 2003 5.718 5.740 5.688 5.723 8,239,316 -0.05(-0.93%)
Apr 07, 2003 5.913 5.947 5.763 5.777 12,909,889 -0.10(-1.65%)
Apr 04, 2003 5.919 5.919 5.841 5.874 9,979,141 +0.03(+0.55%)
Apr 03, 2003 5.968 5.992 5.807 5.842 11,205,882 -0.12(-1.95%)
Apr 02, 2003 6.031 6.032 5.902 5.958 15,795,866 -0.07(-1.24%)
Apr 01, 2003 6.008 6.059 5.980 6.033 9,299,060 +0.05(+0.78%)
Mar 31, 2003 5.985 6.014 5.935 5.986 10,087,936 +0.00(+0.02%)
Mar 28, 2003 5.874 6.012 5.869 5.985 10,321,643 +0.10(+1.79%)
Mar 27, 2003 5.794 5.926 5.774 5.880 10,485,955 +0.09(+1.50%)
Mar 26, 2003 5.821 5.843 5.774 5.793 8,416,164 -0.02(-0.29%)
Mar 25, 2003 5.751 5.874 5.729 5.809 8,399,151 +0.10(+1.84%)
Mar 24, 2003 5.769 5.802 5.659 5.705 9,755,283 -0.06(-1.10%)
Mar 21, 2003 5.841 5.845 5.757 5.768 11,227,373 -0.05(-0.83%)
Mar 20, 2003 5.738 5.834 5.701 5.816 10,400,441 +0.08(+1.36%)
Mar 19, 2003 5.718 5.763 5.675 5.738 9,929,444 +0.05(+0.90%)
Mar 18, 2003 5.696 5.696 5.550 5.687 13,024,952 -0.01(-0.16%)
Mar 17, 2003 5.649 5.751 5.645 5.696 15,479,779 +0.05(+0.83%)
Mar 14, 2003 5.624 5.649 5.556 5.649 10,029,285 +0.04(+0.64%)
Mar 13, 2003 5.623 5.624 5.562 5.613 8,203,051 +0.06(+1.13%)
Mar 12, 2003 5.663 5.663 5.500 5.550 14,549,425 -0.11(-1.99%)
Mar 11, 2003 5.701 5.746 5.656 5.663 9,773,639 -0.02(-0.43%)
Mar 10, 2003 5.763 5.788 5.673 5.688 8,551,822 -0.07(-1.30%)
Mar 07, 2003 5.674 5.775 5.660 5.763 16,386,404 +0.09(+1.55%)
Mar 06, 2003 5.696 5.745 5.652 5.674 15,627,525 -0.06(-1.11%)
Mar 05, 2003 5.751 5.802 5.710 5.738 11,422,129 -0.01(-0.23%)
Mar 04, 2003 5.779 5.789 5.738 5.751 12,592,906 -0.03(-0.48%)
Mar 03, 2003 5.707 5.790 5.707 5.779 13,711,301 +0.12(+2.07%)
Feb 28, 2003 5.712 5.728 5.645 5.662 12,077,585 +0.00(+0.00%)
Feb 27, 2003 5.691 5.705 5.626 5.662 14,164,389 +0.05(+0.84%)
Feb 26, 2003 5.579 5.661 5.549 5.615 13,245,229 +0.04(+0.64%)
Feb 25, 2003 5.547 5.595 5.519 5.579 11,512,120 +0.03(+0.58%)
Feb 24, 2003 5.584 5.627 5.521 5.547 9,697,975 -0.03(-0.54%)
Feb 21, 2003 5.439 5.617 5.428 5.577 12,786,320 +0.15(+2.80%)
Feb 20, 2003 5.528 5.553 5.423 5.425 8,166,786 -0.10(-1.84%)
Feb 19, 2003 5.525 5.549 5.473 5.527 6,523,221 +0.02(+0.45%)
Feb 18, 2003 5.439 5.521 5.414 5.502 8,092,913 +0.06(+1.13%)
Feb 14, 2003 5.361 5.442 5.327 5.441 7,133,458 +0.09(+1.65%)
Feb 13, 2003 5.355 5.372 5.288 5.353 6,710,814 +0.01(+0.10%)
Feb 12, 2003 5.377 5.438 5.344 5.347 7,840,849 -0.07(-1.30%)
Feb 11, 2003 5.472 5.508 5.390 5.418 8,627,486 -0.03(-0.61%)
Feb 10, 2003 5.411 5.478 5.407 5.451 7,616,096 +0.02(+0.31%)
Feb 07, 2003 5.467 5.488 5.423 5.434 8,284,536 -0.02(-0.39%)
Feb 06, 2003 5.519 5.519 5.416 5.455 10,852,635 -0.06(-1.13%)
Feb 05, 2003 5.633 5.634 5.512 5.518 8,222,751 -0.07(-1.28%)
Feb 04, 2003 5.537 5.629 5.464 5.589 12,129,968 +0.05(+0.95%)
Feb 03, 2003 5.382 5.556 5.364 5.537 11,843,430 +0.16(+2.88%)
Jan 31, 2003 5.282 5.426 5.249 5.382 9,920,490 +0.08(+1.56%)
Jan 30, 2003 5.362 5.404 5.296 5.299 14,107,082 -0.06(-1.17%)
Jan 29, 2003 5.171 5.368 5.104 5.362 13,379,991 +0.23(+4.57%)
Jan 28, 2003 5.093 5.166 5.043 5.127 7,483,124 +0.07(+1.32%)
Jan 27, 2003 5.179 5.187 5.043 5.060 8,444,370 -0.12(-2.29%)
Jan 24, 2003 5.288 5.298 5.151 5.179 10,937,701 -0.13(-2.48%)
Jan 23, 2003 5.316 5.333 5.276 5.310 8,304,235 +0.01(+0.19%)
Jan 22, 2003 5.282 5.330 5.196 5.300 11,749,410 +0.01(+0.13%)
Jan 21, 2003 5.311 5.327 5.268 5.294 9,496,951 -0.08(-1.48%)
Jan 17, 2003 5.390 5.422 5.362 5.373 7,725,786 -0.02(-0.29%)
Jan 16, 2003 5.385 5.411 5.365 5.388 8,376,317 +0.06(+1.11%)
Jan 15, 2003 5.333 5.383 5.282 5.329 11,643,749 -0.00(-0.04%)
Jan 14, 2003 5.277 5.332 5.235 5.332 12,475,605 +0.06(+1.21%)
Jan 13, 2003 5.238 5.277 5.187 5.268 11,684,043 +0.05(+1.03%)
Jan 10, 2003 5.338 5.339 5.204 5.214 11,805,822 -0.15(-2.75%)
Jan 09, 2003 5.288 5.371 5.288 5.362 11,709,115 +0.05(+0.88%)
Jan 08, 2003 5.410 5.444 5.314 5.315 14,122,752 -0.09(-1.75%)
Jan 07, 2003 5.567 5.581 5.395 5.410 14,131,706 -0.21(-3.76%)
Jan 06, 2003 5.528 5.640 5.500 5.621 10,632,358 +0.10(+1.88%)
Jan 03, 2003 5.531 5.553 5.500 5.517 6,248,323 +0.01(+0.14%)
Jan 02, 2003 5.450 5.517 5.412 5.509 9,165,193 +0.10(+1.94%)
Dec 31, 2002 5.423 5.434 5.332 5.404 7,713,250 -0.02(-0.33%)
Dec 30, 2002 5.366 5.422 5.337 5.422 7,274,488 +0.08(+1.53%)
Dec 27, 2002 5.444 5.467 5.316 5.340 5,025,164 -0.08(-1.56%)
Dec 26, 2002 5.495 5.555 5.415 5.425 6,324,883 -0.06(-1.14%)
Dec 24, 2002 5.545 5.550 5.481 5.488 3,837,821 -0.06(-1.13%)
Dec 23, 2002 5.577 5.584 5.520 5.550 9,896,761 -0.03(-0.46%)
Dec 20, 2002 5.478 5.576 5.463 5.576 12,506,050 +0.12(+2.19%)
Dec 19, 2002 5.467 5.524 5.428 5.457 11,312,887 -0.05(-0.85%)
Dec 18, 2002 5.489 5.567 5.483 5.503 10,770,255 -0.06(-1.02%)
Dec 17, 2002 5.540 5.581 5.511 5.560 12,485,007 +0.02(+0.36%)
Dec 16, 2002 5.416 5.540 5.407 5.540 14,484,506 +0.14(+2.50%)
Dec 13, 2002 5.472 5.509 5.378 5.405 17,097,376 -0.09(-1.73%)
Dec 12, 2002 5.517 5.544 5.439 5.500 13,782,488 -0.04(-0.67%)
Dec 11, 2002 5.617 5.617 5.528 5.537 8,537,495 -0.08(-1.41%)
Dec 10, 2002 5.562 5.621 5.500 5.616 8,323,935 +0.07(+1.23%)
Dec 09, 2002 5.601 5.668 5.545 5.548 10,402,232 -0.03(-0.48%)
Dec 06, 2002 5.572 5.621 5.535 5.575 10,366,863 +0.00(+0.06%)
Dec 05, 2002 5.539 5.601 5.517 5.572 8,647,634 +0.07(+1.30%)
Dec 04, 2002 5.470 5.526 5.444 5.500 8,815,527 +0.03(+0.57%)
Dec 03, 2002 5.411 5.499 5.384 5.469 10,041,821 +0.12(+2.26%)
Dec 02, 2002 5.472 5.476 5.282 5.348 11,657,180 +0.01(+0.17%)
Nov 29, 2002 5.400 5.400 5.320 5.339 4,803,544 -0.03(-0.56%)
Nov 27, 2002 5.305 5.393 5.299 5.369 8,558,090 +0.09(+1.65%)
Nov 26, 2002 5.416 5.416 5.277 5.282 10,809,654 -0.13(-2.35%)
Nov 25, 2002 5.321 5.430 5.296 5.410 13,264,928 -0.01(-0.23%)
Nov 22, 2002 5.577 5.577 5.296 5.422 15,384,415 -0.16(-2.78%)
Nov 21, 2002 5.577 5.581 5.497 5.577 7,539,536 +0.04(+0.75%)
Nov 20, 2002 5.472 5.536 5.443 5.536 11,527,342 +0.10(+1.79%)
Nov 19, 2002 5.535 5.567 5.423 5.439 8,110,374 -0.09(-1.60%)
Nov 18, 2002 5.472 5.527 5.425 5.527 5,791,206 +0.08(+1.52%)
Nov 15, 2002 5.387 5.460 5.378 5.444 8,588,983 +0.06(+1.06%)
Nov 14, 2002 5.271 5.394 5.232 5.387 11,230,955 +0.18(+3.52%)
Nov 13, 2002 5.338 5.372 5.153 5.204 7,803,241 -0.15(-2.75%)
Nov 12, 2002 5.388 5.405 5.320 5.352 6,875,126 -0.02(-0.33%)
Nov 11, 2002 5.478 5.506 5.343 5.369 5,430,794 -0.13(-2.34%)
Nov 08, 2002 5.517 5.571 5.455 5.498 7,414,624 +0.00(+0.06%)
Nov 07, 2002 5.472 5.511 5.423 5.495 10,515,057 +0.02(+0.41%)
Nov 06, 2002 5.483 5.500 5.313 5.472 10,195,835 +0.06(+1.14%)
Nov 05, 2002 5.372 5.452 5.317 5.411 7,882,934 +0.08(+1.59%)
Nov 04, 2002 5.416 5.416 5.260 5.326 9,247,573 -0.06(-1.20%)
Nov 01, 2002 5.416 5.483 5.340 5.391 14,836,411 -0.03(-0.47%)
Oct 31, 2002 5.573 5.583 5.377 5.416 17,890,730 -0.07(-1.36%)
Oct 30, 2002 5.310 5.517 5.310 5.491 17,181,994 +0.27(+5.20%)
Oct 29, 2002 5.305 5.305 5.128 5.220 9,831,394 -0.15(-2.75%)
Oct 28, 2002 5.366 5.476 5.283 5.367 7,312,097 +0.06(+1.22%)
Oct 25, 2002 5.297 5.372 5.200 5.302 9,706,482 +0.03(+0.57%)
Oct 24, 2002 5.428 5.431 5.243 5.272 8,808,364 -0.08(-1.54%)
Oct 23, 2002 5.271 5.383 5.215 5.355 10,274,186 +0.08(+1.59%)
Oct 22, 2002 5.321 5.338 5.182 5.271 12,589,325 -0.16(-2.86%)
Oct 21, 2002 5.445 5.467 5.350 5.426 7,180,468 -0.04(-0.65%)
Oct 18, 2002 5.472 5.525 5.375 5.462 6,176,689 -0.04(-0.73%)
Oct 17, 2002 5.500 5.521 5.424 5.502 9,693,946 +0.14(+2.56%)
Oct 16, 2002 5.388 5.434 5.316 5.365 7,032,722 -0.02(-0.44%)
Oct 15, 2002 5.338 5.405 5.333 5.388 8,256,330 +0.10(+1.92%)
Oct 14, 2002 5.109 5.308 5.084 5.287 6,892,139 +0.18(+3.48%)
Oct 11, 2002 5.098 5.171 5.067 5.109 12,861,088 +0.03(+0.62%)
Oct 10, 2002 4.988 5.088 4.917 5.078 15,000,723 +0.09(+1.81%)
Oct 09, 2002 5.132 5.187 4.981 4.988 8,468,547 -0.20(-3.87%)
Oct 08, 2002 5.199 5.213 5.056 5.189 10,268,365 +0.06(+1.11%)
Oct 07, 2002 5.305 5.366 5.130 5.132 10,758,166 -0.11(-2.13%)
Oct 04, 2002 5.430 5.483 5.204 5.243 8,328,412 -0.19(-3.43%)
Oct 03, 2002 5.288 5.461 5.254 5.430 10,967,250 +0.15(+2.79%)
Oct 02, 2002 5.373 5.484 5.260 5.282 8,600,176 -0.09(-1.68%)
Oct 01, 2002 5.137 5.373 5.128 5.373 14,166,628 +0.21(+4.04%)
Sep 30, 2002 5.273 5.273 5.123 5.164 11,333,929 -0.17(-3.10%)
Sep 27, 2002 5.464 5.538 5.327 5.329 10,801,595 -0.16(-2.97%)
Sep 26, 2002 5.411 5.524 5.394 5.492 12,196,230 +0.13(+2.37%)
Sep 25, 2002 5.305 5.402 5.223 5.365 9,276,674 +0.09(+1.63%)
Sep 24, 2002 5.383 5.383 5.261 5.279 9,726,629 -0.13(-2.44%)
Sep 23, 2002 5.451 5.493 5.338 5.411 10,896,958 -0.04(-0.72%)
Sep 20, 2002 5.578 5.598 5.450 5.450 12,221,302 -0.12(-2.09%)
Sep 19, 2002 5.565 5.658 5.531 5.566 8,750,160 -0.05(-0.97%)
Sep 18, 2002 5.578 5.671 5.479 5.621 8,927,456 +0.04(+0.76%)
Sep 17, 2002 5.718 5.735 5.578 5.578 11,796,420 -0.22(-3.72%)
Sep 16, 2002 5.712 5.794 5.701 5.794 8,498,544 -0.01(-0.13%)
Sep 13, 2002 5.751 5.830 5.746 5.802 6,375,027 -0.02(-0.36%)
Sep 12, 2002 5.859 5.863 5.783 5.823 10,749,660 -0.04(-0.61%)
Sep 11, 2002 5.846 5.885 5.841 5.859 8,336,023 +0.04(+0.67%)
Sep 10, 2002 5.740 5.823 5.735 5.820 1,253,604 +0.09(+1.66%)
Sep 09, 2002 5.720 5.749 5.656 5.725 10,126,439 -0.01(-0.14%)
Sep 06, 2002 5.802 5.835 5.712 5.732 14,339,446 -0.03(-0.52%)
Sep 05, 2002 5.740 5.804 5.673 5.763 15,468,586 -0.01(-0.19%)
Sep 04, 2002 5.913 5.913 5.664 5.774 20,697,908 -0.11(-1.90%)
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.