Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 8.331 8.469 8.331 8.467 8,154,064 +0.14(+1.71%)
Aug 30, 2004 8.367 8.422 8.293 8.325 9,445,388 -0.02(-0.20%)
Aug 27, 2004 8.325 8.386 8.278 8.342 8,113,188 +0.07(+0.87%)
Aug 26, 2004 8.197 8.289 8.109 8.270 14,644,087 +0.07(+0.89%)
Aug 25, 2004 8.213 8.293 8.179 8.197 14,182,586 -0.03(-0.40%)
Aug 24, 2004 8.359 8.359 8.185 8.230 14,394,437 -0.13(-1.54%)
Aug 23, 2004 8.418 8.497 8.351 8.359 8,058,687 -0.08(-0.92%)
Aug 20, 2004 8.447 8.536 8.410 8.436 11,571,369 +0.02(+0.27%)
Aug 19, 2004 8.327 8.434 8.310 8.414 14,475,749 +0.09(+1.11%)
Aug 18, 2004 8.333 8.384 8.262 8.321 13,337,380 +0.09(+1.06%)
Aug 17, 2004 8.447 8.448 8.217 8.234 14,441,026 -0.21(-2.53%)
Aug 16, 2004 8.378 8.458 8.334 8.448 8,374,266 +0.09(+1.08%)
Aug 13, 2004 8.261 8.418 8.261 8.358 8,987,842 +0.10(+1.24%)
Aug 12, 2004 8.333 8.390 8.256 8.256 9,870,408 -0.08(-0.93%)
Aug 11, 2004 8.443 8.455 8.248 8.333 16,250,110 -0.11(-1.31%)
Aug 10, 2004 8.583 8.583 8.412 8.443 13,412,978 -0.10(-1.16%)
Aug 09, 2004 8.414 8.605 8.414 8.542 10,383,773 +0.13(+1.58%)
Aug 06, 2004 8.612 8.639 8.381 8.409 13,306,173 -0.23(-2.61%)
Aug 05, 2004 8.759 8.779 8.607 8.634 12,744,900 -0.09(-1.04%)
Aug 04, 2004 8.970 8.977 8.709 8.725 12,871,923 -0.27(-2.95%)
Aug 03, 2004 9.007 9.093 8.990 8.990 10,091,929 +0.01(+0.15%)
Aug 02, 2004 8.961 9.009 8.888 8.977 7,077,667 +0.02(+0.18%)
Jul 30, 2004 8.913 8.978 8.899 8.961 8,499,530 +0.08(+0.86%)
Jul 29, 2004 8.748 8.891 8.738 8.885 8,073,191 +0.16(+1.88%)
Jul 28, 2004 8.728 8.761 8.653 8.721 9,331,990 -0.03(-0.31%)
Jul 27, 2004 8.662 8.770 8.610 8.748 11,467,202 +0.09(+1.01%)
Jul 26, 2004 8.762 8.771 8.641 8.660 9,057,287 -0.12(-1.35%)
Jul 23, 2004 8.845 8.866 8.758 8.779 6,886,035 -0.07(-0.82%)
Jul 22, 2004 8.896 8.963 8.820 8.852 12,247,798 +0.01(+0.17%)
Jul 21, 2004 9.005 9.032 8.837 8.837 8,012,537 -0.18(-2.02%)
Jul 20, 2004 8.993 9.043 8.945 9.019 7,966,826 +0.02(+0.20%)
Jul 19, 2004 9.025 9.084 8.964 9.001 6,879,442 -0.04(-0.48%)
Jul 16, 2004 8.988 9.076 8.988 9.044 12,391,962 +0.07(+0.73%)
Jul 15, 2004 8.924 8.994 8.896 8.978 12,427,563 +0.09(+1.05%)
Jul 14, 2004 8.708 8.890 8.708 8.885 8,571,173 +0.15(+1.72%)
Jul 13, 2004 8.671 8.750 8.635 8.734 7,772,996 -0.01(-0.13%)
Jul 12, 2004 8.800 8.810 8.725 8.746 6,231,143 -0.05(-0.61%)
Jul 09, 2004 8.788 8.847 8.756 8.799 7,649,050 +0.03(+0.38%)
Jul 08, 2004 8.773 8.840 8.709 8.766 8,496,454 -0.04(-0.40%)
Jul 07, 2004 8.674 8.802 8.648 8.802 12,981,365 +0.11(+1.28%)
Jul 06, 2004 8.708 8.778 8.674 8.690 12,254,830 +0.02(+0.26%)
Jul 02, 2004 8.691 8.717 8.650 8.667 6,023,687 -0.02(-0.27%)
Jul 01, 2004 8.708 8.724 8.622 8.691 11,294,908 +0.01(+0.14%)
Jun 30, 2004 8.646 8.708 8.600 8.679 12,904,887 +0.07(+0.85%)
Jun 29, 2004 8.623 8.684 8.589 8.606 11,244,802 -0.05(-0.54%)
Jun 28, 2004 8.780 8.823 8.623 8.653 11,417,096 -0.13(-1.46%)
Jun 25, 2004 8.885 8.905 8.781 8.781 8,764,564 -0.10(-1.17%)
Jun 24, 2004 8.930 8.960 8.877 8.885 9,166,289 -0.06(-0.67%)
Jun 23, 2004 8.786 8.986 8.775 8.945 12,337,021 +0.16(+1.88%)
Jun 22, 2004 8.703 8.784 8.665 8.780 9,206,286 +0.06(+0.70%)
Jun 21, 2004 8.725 8.785 8.688 8.719 8,840,602 -0.01(-0.07%)
Jun 18, 2004 8.703 8.808 8.680 8.724 13,921,508 +0.03(+0.34%)
Jun 17, 2004 8.721 8.752 8.637 8.695 10,454,537 +0.05(+0.55%)
Jun 16, 2004 8.538 8.703 8.533 8.647 10,263,783 +0.16(+1.89%)
Jun 15, 2004 8.424 8.511 8.423 8.486 11,137,119 +0.09(+1.02%)
Jun 14, 2004 8.538 8.538 8.380 8.401 10,774,511 -0.14(-1.60%)
Jun 10, 2004 8.451 8.550 8.449 8.538 7,053,054 +0.11(+1.28%)
Jun 09, 2004 8.493 8.493 8.343 8.430 13,057,842 -0.08(-0.88%)
Jun 08, 2004 8.623 8.663 8.447 8.505 17,719,442 -0.12(-1.37%)
Jun 07, 2004 8.447 8.624 8.434 8.623 11,926,066 +0.21(+2.52%)
Jun 04, 2004 8.534 8.542 8.376 8.411 12,574,804 -0.11(-1.27%)
Jun 03, 2004 8.510 8.584 8.480 8.519 15,412,816 +0.02(+0.28%)
Jun 02, 2004 8.582 8.667 8.496 8.496 11,925,626 -0.06(-0.70%)
Jun 01, 2004 8.356 8.560 8.356 8.556 16,613,158 +0.21(+2.56%)
May 28, 2004 8.401 8.401 8.194 8.342 9,286,280 +0.10(+1.19%)
May 27, 2004 8.349 8.366 8.240 8.244 13,188,820 -0.10(-1.24%)
May 26, 2004 8.405 8.418 8.315 8.348 10,555,627 -0.04(-0.52%)
May 25, 2004 8.273 8.407 8.265 8.391 9,217,274 +0.14(+1.67%)
May 24, 2004 8.023 8.273 8.004 8.253 12,054,846 +0.24(+2.95%)
May 21, 2004 8.151 8.240 7.932 8.017 13,245,519 -0.02(-0.27%)
May 20, 2004 8.099 8.126 8.034 8.038 9,887,989 -0.07(-0.83%)
May 19, 2004 8.202 8.211 8.094 8.105 16,510,309 -0.11(-1.30%)
May 18, 2004 8.366 8.366 8.212 8.212 14,558,819 -0.15(-1.84%)
May 17, 2004 8.287 8.411 8.282 8.366 10,514,751 +0.02(+0.29%)
May 14, 2004 8.191 8.378 8.177 8.342 11,866,290 +0.16(+1.92%)
May 13, 2004 8.219 8.299 8.163 8.185 11,632,023 -0.13(-1.57%)
May 12, 2004 8.333 8.373 8.174 8.316 14,985,158 -0.01(-0.12%)
May 11, 2004 8.147 8.349 8.147 8.326 13,212,115 +0.16(+1.96%)
May 10, 2004 8.191 8.245 8.015 8.166 15,701,583 -0.15(-1.86%)
May 07, 2004 8.477 8.491 8.320 8.320 8,467,445 -0.16(-1.84%)
May 06, 2004 8.543 8.568 8.456 8.476 12,077,702 -0.08(-0.93%)
May 05, 2004 8.408 8.596 8.342 8.556 19,993,544 +0.15(+1.76%)
May 04, 2004 8.407 8.456 8.314 8.408 13,832,724 +0.00(+0.01%)
May 03, 2004 8.119 8.427 8.106 8.407 12,797,643 +0.30(+3.65%)
Apr 30, 2004 8.191 8.265 8.103 8.111 12,598,978 -0.00(-0.06%)
Apr 29, 2004 8.390 8.406 8.067 8.116 15,366,226 -0.27(-3.27%)
Apr 28, 2004 8.418 8.458 8.208 8.390 12,912,799 -0.01(-0.15%)
Apr 27, 2004 8.271 8.461 8.271 8.402 13,841,954 +0.13(+1.60%)
Apr 26, 2004 8.191 8.303 8.177 8.270 8,573,370 +0.10(+1.21%)
Apr 23, 2004 8.137 8.211 8.118 8.171 8,079,344 +0.04(+0.43%)
Apr 22, 2004 7.980 8.150 7.980 8.136 11,150,744 +0.10(+1.29%)
Apr 21, 2004 8.094 8.124 8.001 8.033 13,175,195 -0.05(-0.59%)
Apr 20, 2004 8.311 8.368 8.077 8.080 12,823,136 -0.23(-2.77%)
Apr 19, 2004 8.281 8.367 8.279 8.310 11,220,628 +0.03(+0.36%)
Apr 16, 2004 8.304 8.334 8.237 8.281 9,368,471 +0.01(+0.11%)
Apr 15, 2004 8.213 8.312 8.209 8.271 8,430,964 +0.07(+0.90%)
Apr 14, 2004 8.128 8.207 8.067 8.197 11,610,047 +0.07(+0.87%)
Apr 13, 2004 8.301 8.312 8.122 8.127 11,598,180 -0.10(-1.27%)
Apr 12, 2004 8.134 8.339 8.134 8.232 13,513,190 +0.14(+1.74%)
Apr 08, 2004 8.048 8.144 8.026 8.091 12,313,287 +0.13(+1.60%)
Apr 07, 2004 7.929 8.020 7.879 7.963 8,653,364 +0.04(+0.47%)
Apr 06, 2004 7.929 7.972 7.901 7.926 6,845,598 +0.02(+0.27%)
Apr 05, 2004 7.810 7.926 7.810 7.904 10,369,708 +0.06(+0.80%)
Apr 02, 2004 7.827 7.866 7.802 7.841 10,883,513 +0.03(+0.35%)
Apr 01, 2004 7.963 8.013 7.811 7.814 14,197,090 -0.13(-1.60%)
Mar 31, 2004 7.963 7.971 7.828 7.942 20,250,226 +0.05(+0.63%)
Mar 30, 2004 7.802 7.935 7.704 7.891 11,605,212 +0.22(+2.88%)
Mar 29, 2004 7.650 7.717 7.618 7.671 11,431,161 +0.07(+0.94%)
Mar 26, 2004 7.563 7.698 7.532 7.599 12,282,520 +0.09(+1.15%)
Mar 25, 2004 7.656 7.666 7.472 7.513 15,298,979 -0.14(-1.80%)
Mar 24, 2004 7.804 7.838 7.633 7.650 9,342,978 -0.14(-1.77%)
Mar 23, 2004 7.855 7.871 7.747 7.788 7,983,088 -0.06(-0.71%)
Mar 22, 2004 7.866 7.919 7.827 7.844 7,281,167 -0.04(-0.49%)
Mar 19, 2004 8.020 8.045 7.866 7.882 10,030,395 -0.12(-1.51%)
Mar 18, 2004 7.838 8.043 7.824 8.003 10,759,567 +0.16(+2.10%)
Mar 17, 2004 7.810 7.996 7.806 7.838 10,765,281 +0.04(+0.50%)
Mar 16, 2004 7.815 7.815 7.721 7.799 8,716,656 +0.00(+0.03%)
Mar 15, 2004 7.866 7.901 7.779 7.797 8,170,326 -0.07(-0.88%)
Mar 12, 2004 7.753 7.866 7.716 7.866 7,629,711 +0.13(+1.63%)
Mar 11, 2004 7.832 7.879 7.715 7.740 11,141,074 -0.13(-1.70%)
Mar 10, 2004 8.056 8.056 7.846 7.874 9,218,593 -0.16(-2.00%)
Mar 09, 2004 8.020 8.063 8.011 8.035 9,877,880 +0.00(+0.01%)
Mar 08, 2004 8.029 8.133 8.022 8.034 9,074,868 +0.03(+0.41%)
Mar 05, 2004 7.914 8.027 7.901 8.001 9,510,437 +0.09(+1.11%)
Mar 04, 2004 7.934 7.942 7.866 7.913 4,866,418 -0.02(-0.24%)
Mar 03, 2004 7.912 7.962 7.827 7.932 7,252,598 +0.02(+0.27%)
Mar 02, 2004 7.963 7.988 7.890 7.911 11,443,028 -0.12(-1.50%)
Mar 01, 2004 7.911 8.037 7.902 8.031 12,188,462 +0.20(+2.51%)
Feb 27, 2004 7.832 7.874 7.804 7.835 10,086,215 +0.00(+0.03%)
Feb 26, 2004 7.787 7.855 7.785 7.832 7,518,950 +0.01(+0.10%)
Feb 25, 2004 7.838 7.889 7.816 7.824 7,085,579 -0.02(-0.22%)
Feb 24, 2004 7.810 7.889 7.804 7.841 6,746,705 +0.01(+0.12%)
Feb 23, 2004 7.775 7.858 7.775 7.832 7,781,786 +0.08(+1.06%)
Feb 20, 2004 7.827 7.832 7.724 7.750 7,673,663 -0.03(-0.35%)
Feb 19, 2004 7.783 7.856 7.766 7.778 6,921,197 +0.02(+0.28%)
Feb 18, 2004 7.838 7.838 7.753 7.756 7,076,349 -0.14(-1.72%)
Feb 17, 2004 7.844 7.906 7.831 7.891 6,871,970 +0.08(+1.08%)
Feb 13, 2004 7.782 7.837 7.724 7.807 7,889,470 +0.04(+0.50%)
Feb 12, 2004 7.760 7.824 7.717 7.769 6,797,690 -0.00(-0.06%)
Feb 11, 2004 7.598 7.793 7.588 7.773 9,377,701 +0.17(+2.24%)
Feb 10, 2004 7.529 7.614 7.506 7.603 8,685,449 +0.08(+1.00%)
Feb 09, 2004 7.514 7.592 7.483 7.527 6,261,909 +0.02(+0.21%)
Feb 06, 2004 7.400 7.529 7.400 7.512 7,817,388 +0.09(+1.15%)
Feb 05, 2004 7.451 7.460 7.351 7.426 6,599,025 +0.00(+0.03%)
Feb 04, 2004 7.489 7.502 7.408 7.424 7,466,647 -0.06(-0.85%)
Feb 03, 2004 7.502 7.529 7.446 7.488 5,731,842 -0.06(-0.74%)
Feb 02, 2004 7.496 7.591 7.463 7.543 8,986,084 +0.05(+0.65%)
Jan 30, 2004 7.580 7.580 7.473 7.494 7,234,138 -0.08(-1.11%)
Jan 29, 2004 7.573 7.596 7.493 7.579 8,334,269 +0.03(+0.45%)
Jan 28, 2004 7.674 7.678 7.519 7.545 11,466,762 -0.16(-2.05%)
Jan 27, 2004 7.713 7.754 7.695 7.703 7,754,975 -0.02(-0.31%)
Jan 26, 2004 7.645 7.740 7.604 7.727 6,139,721 +0.06(+0.83%)
Jan 23, 2004 7.667 7.729 7.622 7.663 7,408,190 -0.00(-0.04%)
Jan 22, 2004 7.730 7.730 7.622 7.666 8,175,161 +0.02(+0.28%)
Jan 21, 2004 7.573 7.700 7.572 7.645 9,415,060 +0.07(+0.95%)
Jan 20, 2004 7.408 7.595 7.408 7.573 7,477,195 +0.16(+2.23%)
Jan 16, 2004 7.383 7.408 7.315 7.408 9,463,408 +0.04(+0.52%)
Jan 15, 2004 7.525 7.535 7.366 7.369 11,988,918 -0.15(-2.03%)
Jan 14, 2004 7.485 7.548 7.435 7.522 8,469,203 +0.03(+0.36%)
Jan 13, 2004 7.477 7.658 7.477 7.494 13,054,765 +0.02(+0.24%)
Jan 12, 2004 7.463 7.499 7.443 7.476 8,366,794 +0.03(+0.44%)
Jan 09, 2004 7.400 7.484 7.394 7.443 11,673,339 -0.04(-0.56%)
Jan 08, 2004 7.366 7.513 7.366 7.485 11,173,599 -0.04(-0.56%)
Jan 07, 2004 7.508 7.588 7.423 7.527 13,343,973 -0.04(-0.53%)
Jan 06, 2004 7.593 7.620 7.545 7.567 12,177,474 -0.08(-1.09%)
Jan 05, 2004 7.517 7.696 7.515 7.650 15,171,956 +0.20(+2.70%)
Jan 02, 2004 7.448 7.484 7.434 7.449 8,259,550 -0.01(-0.14%)
Dec 31, 2003 7.441 7.513 7.433 7.459 10,229,500 +0.02(+0.29%)
Dec 30, 2003 7.367 7.449 7.359 7.438 8,649,408 +0.06(+0.80%)
Dec 29, 2003 7.324 7.383 7.294 7.378 11,729,158 +0.05(+0.75%)
Dec 26, 2003 7.275 7.350 7.275 7.324 2,788,345 +0.05(+0.75%)
Dec 24, 2003 7.188 7.336 7.188 7.269 4,801,369 +0.08(+1.12%)
Dec 23, 2003 7.191 7.224 7.124 7.188 7,150,629 -0.03(-0.41%)
Dec 22, 2003 7.217 7.264 7.212 7.218 7,852,550 +0.00(+0.03%)
Dec 19, 2003 7.269 7.269 7.194 7.216 14,216,869 -0.06(-0.81%)
Dec 18, 2003 7.038 7.324 7.038 7.275 19,408,096 +0.24(+3.43%)
Dec 17, 2003 6.912 7.052 6.912 7.034 12,057,044 +0.10(+1.43%)
Dec 16, 2003 6.860 6.959 6.860 6.935 9,110,909 +0.08(+1.18%)
Dec 15, 2003 6.937 6.956 6.865 6.854 8,138,241 -0.08(-1.20%)
Dec 12, 2003 6.914 6.956 6.882 6.937 7,874,965 +0.00(+0.03%)
Dec 11, 2003 6.852 6.939 6.810 6.935 8,815,109 +0.08(+1.14%)
Dec 10, 2003 6.854 6.879 6.820 6.856 8,521,946 +0.00(+0.03%)
Dec 09, 2003 6.707 6.899 6.704 6.854 8,354,487 +0.03(+0.50%)
Dec 08, 2003 6.808 6.827 6.802 6.820 6,936,580 +0.01(+0.17%)
Dec 05, 2003 6.797 6.846 6.773 6.808 8,293,832 +0.03(+0.44%)
Dec 04, 2003 6.649 6.779 6.649 6.779 12,888,625 +0.14(+2.04%)
Dec 03, 2003 6.706 6.715 6.644 6.644 11,534,888 -0.03(-0.51%)
Dec 02, 2003 6.595 6.725 6.589 6.678 13,661,309 +0.08(+1.26%)
Dec 01, 2003 6.513 6.598 6.491 6.595 10,385,531 +0.14(+2.17%)
Nov 28, 2003 6.524 6.530 6.434 6.455 6,930,427 -0.07(-1.06%)
Nov 26, 2003 6.558 6.565 6.497 6.524 8,718,853 +0.01(+0.23%)
Nov 25, 2003 6.514 6.556 6.473 6.509 6,256,196 +0.00(+0.02%)
Nov 24, 2003 6.422 6.510 6.419 6.508 6,452,663 +0.09(+1.35%)
Nov 21, 2003 6.491 6.530 6.422 6.422 8,233,178 -0.07(-1.07%)
Nov 20, 2003 6.490 6.540 6.473 6.491 7,692,123 +0.00(+0.05%)
Nov 19, 2003 6.524 6.537 6.484 6.488 10,980,648 -0.01(-0.21%)
Nov 18, 2003 6.524 6.550 6.489 6.501 7,294,353 -0.00(-0.02%)
Nov 17, 2003 6.459 6.521 6.435 6.502 4,771,481 -0.02(-0.28%)
Nov 14, 2003 6.507 6.572 6.507 6.521 7,480,712 -0.03(-0.40%)
Nov 13, 2003 6.507 6.553 6.485 6.547 4,958,279 +0.06(+0.86%)
Nov 12, 2003 6.501 6.501 6.452 6.491 8,566,778 +0.02(+0.37%)
Nov 11, 2003 6.592 6.654 6.462 6.467 11,473,355 -0.13(-1.90%)
Nov 10, 2003 6.598 6.616 6.575 6.592 6,731,761 -0.02(-0.29%)
Nov 07, 2003 6.596 6.619 6.548 6.612 7,791,016 +0.02(+0.36%)
Nov 06, 2003 6.550 6.581 6.515 6.588 8,054,731 +0.04(+0.63%)
Nov 05, 2003 6.487 6.558 6.374 6.547 8,726,325 +0.06(+0.89%)
Nov 04, 2003 6.490 6.496 6.467 6.489 12,589,308 -0.00(-0.07%)
Nov 03, 2003 6.501 6.551 6.491 6.493 9,134,235 -0.02(-0.28%)
Oct 31, 2003 6.462 6.523 6.446 6.512 7,939,575 +0.10(+1.51%)
Oct 30, 2003 6.495 6.506 6.396 6.415 7,750,580 -0.07(-1.02%)
Oct 29, 2003 6.265 6.570 6.265 6.481 9,121,018 -0.05(-0.75%)
Oct 28, 2003 6.541 6.542 6.448 6.530 6,244,768 +0.01(+0.09%)
Oct 27, 2003 6.543 6.564 6.501 6.524 7,065,800 -0.02(-0.30%)
Oct 24, 2003 6.529 6.550 6.484 6.543 5,808,759 +0.01(+0.23%)
Oct 23, 2003 6.450 6.538 6.404 6.529 9,117,063 +0.07(+1.06%)
Oct 22, 2003 6.534 6.534 6.358 6.460 6,959,435 -0.07(-1.13%)
Oct 21, 2003 6.554 6.580 6.530 6.534 6,170,488 -0.03(-0.43%)
Oct 20, 2003 6.598 6.599 6.551 6.563 6,955,919 -0.04(-0.53%)
Oct 17, 2003 6.644 6.647 6.584 6.598 7,998,032 -0.02(-0.28%)
Oct 16, 2003 6.550 6.650 6.550 6.616 9,438,795 +0.07(+1.01%)
Oct 15, 2003 6.603 6.623 6.523 6.550 11,297,985 -0.05(-0.78%)
Oct 14, 2003 6.597 6.609 6.523 6.601 7,600,702 +0.01(+0.09%)
Oct 13, 2003 6.506 6.621 6.525 6.596 10,503,763 +0.09(+1.38%)
Oct 10, 2003 6.440 6.514 6.454 6.506 7,364,238 +0.07(+1.02%)
Oct 09, 2003 6.398 6.481 6.398 6.440 6,308,939 +0.04(+0.66%)
Oct 08, 2003 6.439 6.439 6.359 6.398 6,108,076 -0.06(-0.86%)
Oct 07, 2003 6.416 6.473 6.367 6.454 6,073,353 +0.04(+0.59%)
Oct 06, 2003 6.365 6.429 6.365 6.416 7,906,172 +0.05(+0.84%)
Oct 03, 2003 6.382 6.431 6.363 6.363 7,791,456 -0.00(-0.04%)
Oct 02, 2003 6.291 6.367 6.286 6.365 10,624,633 +0.06(+0.99%)
Oct 01, 2003 6.240 6.319 6.226 6.302 12,784,897 +0.07(+1.19%)
Sep 30, 2003 6.160 6.258 6.097 6.228 10,405,310 +0.06(+0.94%)
Sep 29, 2003 6.200 6.200 6.128 6.170 12,264,939 -0.04(-0.59%)
Sep 26, 2003 6.280 6.284 6.201 6.207 10,747,700 -0.07(-1.07%)
Sep 25, 2003 6.353 6.380 6.274 6.274 8,799,726 -0.07(-1.08%)
Sep 24, 2003 6.410 6.545 6.315 6.342 9,866,892 -0.01(-0.18%)
Sep 23, 2003 6.336 6.361 6.324 6.353 6,130,052 +0.02(+0.36%)
Sep 22, 2003 6.348 6.348 6.266 6.331 6,574,412 -0.04(-0.64%)
Sep 19, 2003 6.371 6.398 6.334 6.372 8,051,215 +0.00(+0.02%)
Sep 18, 2003 6.347 6.368 6.343 6.371 8,440,194 +0.02(+0.32%)
Sep 17, 2003 6.466 6.456 6.339 6.350 6,584,081 -0.12(-1.79%)
Sep 16, 2003 6.402 6.463 6.382 6.466 6,661,877 +0.06(+0.96%)
Sep 15, 2003 6.416 6.418 6.372 6.405 4,629,075 -0.02(-0.34%)
Sep 12, 2003 6.426 6.433 6.374 6.426 6,778,351 +0.00(+0.07%)
Sep 11, 2003 6.456 6.507 6.409 6.422 7,747,943 -0.03(-0.46%)
Sep 10, 2003 6.490 6.501 6.436 6.451 7,354,128 -0.04(-0.65%)
Sep 09, 2003 6.433 6.493 6.398 6.493 9,942,051 +0.04(+0.62%)
Sep 08, 2003 6.467 6.468 6.401 6.454 9,765,362 +0.07(+1.16%)
Sep 05, 2003 6.463 6.471 6.357 6.380 10,602,217 -0.08(-1.27%)
Sep 04, 2003 6.462 6.493 6.448 6.462 8,556,229 +0.01(+0.09%)
Sep 03, 2003 6.427 6.479 6.411 6.456 13,741,742 -0.01(-0.16%)
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.