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 (%)
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%)
Mar 01, 2004 15.75 16.01 15.72 15.98 9,700,977 +0.24(+1.51%)
Feb 27, 2004 15.45 15.91 15.45 15.75 15,202,519 -0.23(-1.45%)
Feb 26, 2004 16.11 16.13 15.95 15.98 12,412,261 -0.20(-1.22%)
Feb 25, 2004 16.10 16.19 16.06 16.18 9,464,936 +0.11(+0.67%)
Feb 24, 2004 16.05 16.16 15.97 16.07 9,905,215 -0.03(-0.18%)
Feb 23, 2004 16.01 16.16 15.93 16.10 8,319,186 +0.10(+0.60%)
Feb 20, 2004 16.19 16.19 15.97 16.00 7,840,215 -0.14(-0.88%)
Feb 19, 2004 16.16 16.33 16.02 16.14 11,066,689 -0.03(-0.18%)
Feb 18, 2004 15.97 16.41 15.97 16.17 12,469,327 -0.13(-0.80%)
Feb 17, 2004 16.44 16.47 16.15 16.30 12,274,806 -0.06(-0.35%)
Feb 13, 2004 16.92 16.97 16.34 16.36 16,667,878 -0.56(-3.31%)
Feb 12, 2004 16.98 17.72 16.36 16.92 38,619,104 -0.08(-0.47%)
Feb 11, 2004 16.74 17.03 16.73 17.00 18,301,786 +0.26(+1.56%)
Feb 10, 2004 16.32 16.79 16.31 16.74 13,783,450 +0.49(+3.03%)
Feb 09, 2004 16.27 16.39 16.20 16.24 8,294,098 -0.08(-0.52%)
Feb 06, 2004 16.05 16.36 15.99 16.33 7,794,102 +0.22(+1.37%)
Feb 05, 2004 16.11 16.17 15.89 16.11 13,455,715 +0.01(+0.04%)
Feb 04, 2004 16.18 16.27 15.97 16.10 13,413,665 -0.11(-0.70%)
Feb 03, 2004 16.23 16.28 16.07 16.22 11,090,011 +0.05(+0.28%)
Feb 02, 2004 15.88 16.24 15.85 16.17 18,348,076 +0.29(+1.85%)
Jan 30, 2004 16.05 16.09 15.79 15.88 23,085,844 -0.44(-2.67%)
Jan 29, 2004 16.02 16.53 15.98 16.31 33,386,816 -0.42(-2.54%)
Jan 28, 2004 16.95 17.04 16.70 16.74 13,239,285 -0.19(-1.14%)
Jan 27, 2004 16.96 17.04 16.87 16.93 11,895,304 -0.02(-0.10%)
Jan 26, 2004 16.73 16.99 16.73 16.95 12,791,409 +0.22(+1.32%)
Jan 23, 2004 16.97 16.97 16.64 16.73 19,239,234 -0.24(-1.43%)
Jan 22, 2004 16.98 17.37 16.90 16.97 20,775,086 -0.37(-2.15%)
Jan 21, 2004 17.23 17.40 17.21 17.34 13,486,633 +0.12(+0.69%)
Jan 20, 2004 17.23 17.34 17.14 17.22 12,808,900 +0.13(+0.76%)
Jan 16, 2004 16.97 17.16 16.96 17.09 10,673,406 +0.13(+0.77%)
Jan 15, 2004 16.82 17.10 16.64 16.96 13,044,411 +0.23(+1.35%)
Jan 14, 2004 16.71 16.77 16.49 16.74 8,867,061 +0.03(+0.17%)
Jan 13, 2004 16.76 16.92 16.57 16.71 14,852,876 -0.01(-0.03%)
Jan 12, 2004 16.77 16.78 16.58 16.71 16,153,925 +0.29(+1.79%)
Jan 09, 2004 16.64 16.75 16.42 16.42 12,868,794 -0.21(-1.26%)
Jan 08, 2004 16.75 16.83 16.54 16.63 11,301,846 -0.12(-0.74%)
Jan 07, 2004 16.68 16.77 16.45 16.75 10,657,329 +0.11(+0.68%)
Jan 06, 2004 16.47 16.68 16.36 16.64 11,280,998 +0.08(+0.48%)
Jan 05, 2004 16.78 16.81 16.32 16.56 17,577,058 -0.05(-0.31%)
Jan 02, 2004 16.36 16.78 16.31 16.61 18,026,170 +0.42(+2.62%)
Dec 31, 2003 16.20 16.29 16.09 16.19 12,027,105 +0.10(+0.63%)
Dec 30, 2003 15.99 16.33 15.93 16.09 18,162,564 +0.24(+1.54%)
Dec 29, 2003 15.62 15.85 15.67 15.84 9,171,476 +0.23(+1.45%)
Dec 26, 2003 15.68 15.69 15.60 15.62 2,914,285 +0.03(+0.22%)
Dec 24, 2003 15.53 15.67 15.50 15.58 5,458,787 +0.06(+0.40%)
Dec 23, 2003 15.47 15.61 15.42 15.52 10,574,997 +0.08(+0.51%)
Dec 22, 2003 15.40 15.47 15.29 15.44 8,184,912 +0.05(+0.33%)
Dec 19, 2003 15.40 15.40 15.17 15.39 10,467,931 -0.01(-0.07%)
Dec 18, 2003 15.32 15.41 15.28 15.40 8,383,850 +0.14(+0.93%)
Dec 17, 2003 15.28 15.28 15.17 15.26 9,681,542 +0.11(+0.71%)
Dec 16, 2003 14.94 15.17 14.94 15.15 9,606,101 +0.20(+1.36%)
Dec 15, 2003 15.16 15.17 14.94 14.95 9,186,493 -0.06(-0.38%)
Dec 12, 2003 14.84 15.04 14.84 15.00 7,941,981 +0.17(+1.14%)
Dec 11, 2003 14.72 14.90 14.67 14.84 7,524,317 +0.16(+1.12%)
Dec 10, 2003 14.61 14.71 14.58 14.67 7,328,559 +0.01(+0.08%)
Dec 09, 2003 14.83 14.86 14.57 14.66 8,697,098 -0.15(-0.99%)
Dec 08, 2003 14.86 14.87 14.72 14.81 8,713,883 -0.05(-0.34%)
Dec 05, 2003 14.87 14.88 14.72 14.86 7,108,419 +0.03(+0.23%)
Dec 04, 2003 15.13 15.19 14.78 14.82 16,795,616 -0.37(-2.46%)
Dec 03, 2003 15.15 15.36 15.15 15.20 8,930,665 +0.05(+0.30%)
Dec 02, 2003 15.06 15.25 15.01 15.15 8,238,975 -0.02(-0.15%)
Dec 01, 2003 15.00 15.20 14.95 15.17 8,169,541 +0.26(+1.75%)
Nov 28, 2003 14.85 14.92 14.76 14.91 3,770,992 +0.06(+0.38%)
Nov 26, 2003 14.97 15.01 14.75 14.86 7,747,636 -0.06(-0.38%)
Nov 25, 2003 15.11 15.17 14.89 14.91 9,822,000 -0.20(-1.31%)
Nov 24, 2003 14.79 15.19 14.78 15.11 11,051,318 +0.37(+2.50%)
Nov 21, 2003 14.72 14.84 14.64 14.74 10,447,437 +0.03(+0.19%)
Nov 20, 2003 15.06 15.09 14.72 14.72 8,177,845 -0.37(-2.48%)
Nov 19, 2003 15.06 15.14 14.95 15.09 6,361,076 +0.03(+0.19%)
Nov 18, 2003 15.00 15.25 15.00 15.06 9,717,761 +0.03(+0.23%)
Nov 17, 2003 14.95 15.14 14.86 15.03 9,094,445 -0.11(-0.75%)
Nov 14, 2003 14.69 15.16 14.90 15.14 19,909,722 +0.45(+3.04%)
Nov 13, 2003 14.52 14.89 13.65 14.69 16,708,867 +0.26(+1.80%)
Nov 12, 2003 14.14 14.42 14.13 14.43 9,470,590 +0.29(+2.08%)
Nov 11, 2003 14.16 14.18 14.06 14.14 6,861,955 -0.02(-0.12%)
Nov 10, 2003 14.18 14.21 14.09 14.16 6,418,849 -0.03(-0.24%)
Nov 07, 2003 14.41 14.42 14.16 14.19 9,337,552 -0.11(-0.75%)
Nov 06, 2003 14.08 14.43 14.03 14.30 18,468,038 +0.15(+1.04%)
Nov 05, 2003 14.04 14.28 14.04 14.15 8,528,018 +0.06(+0.44%)
Nov 04, 2003 14.26 14.27 14.10 14.09 10,782,063 -0.27(-1.89%)
Nov 03, 2003 14.40 14.40 14.39 14.36 7,691,100 +0.00(+0.00%)
Oct 31, 2003 14.29 14.37 14.25 14.36 10,373,762 +0.20(+1.44%)
Oct 30, 2003 14.14 14.22 14.10 14.16 8,436,146 +0.01(+0.08%)
Oct 29, 2003 14.40 14.40 14.10 14.14 13,755,535 -0.24(-1.69%)
Oct 28, 2003 14.29 14.42 14.17 14.39 8,747,098 +0.18(+1.23%)
Oct 27, 2003 14.15 14.29 14.14 14.21 11,499,724 +0.07(+0.52%)
Oct 24, 2003 14.07 14.14 13.94 14.14 9,380,308 -0.07(-0.48%)
Oct 23, 2003 14.01 14.25 13.80 14.21 13,026,213 +0.48(+3.51%)
Oct 22, 2003 14.21 14.21 13.73 13.73 13,534,336 -0.48(-3.39%)
Oct 21, 2003 14.01 14.31 14.00 14.21 13,028,863 +0.08(+0.60%)
Oct 20, 2003 14.09 14.12 13.71 14.12 16,396,855 -0.01(-0.08%)
Oct 17, 2003 14.23 14.31 14.07 14.13 12,202,015 -0.10(-0.68%)
Oct 16, 2003 14.28 14.35 14.16 14.23 8,269,010 -0.08(-0.55%)
Oct 15, 2003 14.26 14.35 14.19 14.31 12,184,347 +0.05(+0.36%)
Oct 14, 2003 14.34 14.33 14.20 14.26 8,692,328 -0.08(-0.59%)
Oct 13, 2003 14.43 14.48 14.31 14.34 7,612,478 -0.09(-0.63%)
Oct 10, 2003 14.27 14.48 14.27 14.43 8,175,018 -0.03(-0.24%)
Oct 09, 2003 14.72 14.72 14.35 14.47 11,804,845 -0.09(-0.62%)
Oct 08, 2003 14.23 14.23 14.23 14.56 8,382,436 -0.10(-0.70%)
Oct 07, 2003 14.75 14.76 14.46 14.66 9,792,672 -0.09(-0.61%)
Oct 06, 2003 14.60 14.82 14.60 14.75 7,276,616 +0.11(+0.77%)
Oct 03, 2003 14.99 15.00 14.67 14.64 9,085,611 -0.14(-0.96%)
Oct 02, 2003 14.68 14.85 14.61 14.78 7,150,645 +0.05(+0.31%)
Oct 01, 2003 14.38 14.74 14.38 14.73 12,311,555 +0.21(+1.44%)
Sep 30, 2003 14.49 14.63 14.38 14.52 12,490,352 +0.06(+0.39%)
Sep 29, 2003 14.37 14.72 14.37 14.47 13,698,115 +0.10(+0.71%)
Sep 26, 2003 14.49 14.60 14.21 14.37 19,878,450 -0.24(-1.63%)
Sep 25, 2003 14.89 15.05 14.57 14.60 19,558,842 -0.68(-4.44%)
Sep 24, 2003 15.42 15.42 15.21 15.28 9,126,247 -0.14(-0.88%)
Sep 23, 2003 15.25 15.51 15.15 15.42 7,438,098 +0.23(+1.49%)
Sep 22, 2003 15.42 15.42 15.07 15.19 6,859,128 -0.23(-1.50%)
Sep 19, 2003 15.34 15.82 15.32 15.42 11,898,484 +0.10(+0.66%)
Sep 18, 2003 15.15 15.42 15.14 15.32 10,322,526 +0.33(+2.19%)
Sep 17, 2003 15.02 15.16 14.97 14.99 5,426,455 -0.02(-0.15%)
Sep 16, 2003 14.85 15.00 14.81 15.02 6,185,282 +0.16(+1.10%)
Sep 15, 2003 14.95 15.00 14.79 14.85 7,212,128 -0.09(-0.61%)
Sep 12, 2003 14.89 15.05 14.76 14.94 6,487,223 +0.06(+0.38%)
Sep 11, 2003 15.06 15.11 14.89 14.89 7,948,341 -0.08(-0.53%)
Sep 10, 2003 15.08 15.27 14.89 14.97 9,658,044 -0.12(-0.79%)
Sep 09, 2003 15.12 15.25 15.00 15.08 9,470,236 +0.01(+0.07%)
Sep 08, 2003 14.74 15.14 14.72 15.07 9,683,309 +0.41(+2.78%)
Sep 05, 2003 14.57 14.85 14.55 14.67 7,372,374 +0.07(+0.50%)
Sep 04, 2003 14.58 14.65 14.43 14.59 7,662,301 +0.05(+0.35%)
Sep 03, 2003 14.70 14.72 14.45 14.54 7,774,844 -0.15(-1.04%)
Sep 02, 2003 14.43 14.72 14.30 14.69 8,942,326 +0.33(+2.33%)
Aug 29, 2003 14.23 14.36 14.15 14.36 8,185,088 +0.11(+0.79%)
Aug 28, 2003 14.36 14.40 13.81 14.25 9,033,138 -0.11(-0.79%)
Aug 27, 2003 14.44 14.44 14.27 14.36 5,416,561 -0.08(-0.55%)
Aug 26, 2003 14.38 14.48 14.21 14.44 11,207,147 -0.17(-1.16%)
Aug 25, 2003 14.46 14.69 14.44 14.61 6,844,464 +0.25(+1.77%)
Aug 22, 2003 14.73 14.73 14.33 14.35 10,172,704 -0.38(-2.61%)
Aug 21, 2003 14.74 14.91 14.69 14.74 10,697,434 +0.02(+0.15%)
Aug 20, 2003 14.64 14.77 14.63 14.72 9,692,143 +0.12(+0.85%)
Aug 19, 2003 14.68 14.71 14.43 14.59 9,366,880 -0.07(-0.50%)
Aug 18, 2003 14.65 14.72 14.58 14.67 7,873,254 +0.01(+0.08%)
Aug 15, 2003 14.69 14.70 14.32 14.65 3,989,011 -0.01(-0.04%)
Aug 14, 2003 14.82 14.93 14.58 14.66 9,637,196 -0.05(-0.35%)
Aug 13, 2003 15.04 15.10 14.69 14.71 9,789,492 -0.19(-1.25%)
Aug 12, 2003 14.89 14.99 14.72 14.90 9,061,229 +0.02(+0.11%)
Aug 11, 2003 14.69 14.91 14.63 14.88 6,980,152 +0.15(+1.04%)
Aug 08, 2003 14.81 14.83 14.58 14.73 4,960,911 -0.04(-0.27%)
Aug 07, 2003 14.32 14.78 14.31 14.77 12,569,856 +0.35(+2.39%)
Aug 06, 2003 14.57 14.64 14.33 14.42 9,254,514 -0.15(-1.05%)
Aug 05, 2003 14.87 14.91 14.57 14.57 7,682,266 -0.28(-1.90%)
Aug 04, 2003 14.83 14.91 14.55 14.86 10,754,148 +0.22(+1.47%)
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.