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

PPL Corp (NY: PPL )

29.14 +0.23 (+0.80%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 11.13 11.16 11.09 11.13 3,519,473 +0.01(+0.06%)
Sep 29, 2004 11.13 11.13 11.08 11.13 3,890,702 +0.01(+0.11%)
Sep 28, 2004 11.03 11.14 11.03 11.11 4,377,623 +0.09(+0.81%)
Sep 27, 2004 10.95 11.06 10.94 11.02 4,514,503 +0.10(+0.91%)
Sep 24, 2004 10.92 10.96 10.89 10.93 2,978,732 +0.00(+0.04%)
Sep 23, 2004 11.01 11.02 10.92 10.92 2,446,892 -0.09(-0.81%)
Sep 22, 2004 11.07 11.07 10.99 11.01 2,868,550 -0.06(-0.51%)
Sep 21, 2004 11.06 11.08 10.97 11.07 5,774,817 +0.00(+0.02%)
Sep 20, 2004 11.10 11.10 11.02 11.06 2,718,109 -0.03(-0.30%)
Sep 17, 2004 11.07 11.14 11.07 11.10 4,656,044 +0.03(+0.28%)
Sep 16, 2004 10.99 11.08 10.98 11.07 1,983,279 +0.08(+0.75%)
Sep 15, 2004 11.01 11.02 10.92 10.98 3,037,638 -0.00(-0.04%)
Sep 14, 2004 11.04 11.04 10.96 10.99 3,563,969 -0.03(-0.24%)
Sep 13, 2004 11.10 11.12 10.98 11.02 3,171,975 -0.08(-0.68%)
Sep 10, 2004 11.19 11.19 11.07 11.09 2,973,647 -0.09(-0.84%)
Sep 09, 2004 11.24 11.25 11.17 11.19 4,069,536 -0.05(-0.48%)
Sep 08, 2004 11.33 11.33 11.23 11.24 3,205,454 -0.16(-1.39%)
Sep 07, 2004 11.36 11.42 11.35 11.40 5,103,130 +0.04(+0.35%)
Sep 03, 2004 11.40 11.40 11.34 11.36 1,476,865 -0.04(-0.33%)
Sep 02, 2004 11.38 11.41 11.33 11.40 2,590,976 +0.01(+0.12%)
Sep 01, 2004 11.30 11.40 11.30 11.38 8,115,341 +0.09(+0.84%)
Aug 31, 2004 11.19 11.30 11.17 11.29 4,903,954 +0.10(+0.91%)
Aug 30, 2004 11.15 11.22 11.14 11.19 3,620,332 +0.02(+0.15%)
Aug 27, 2004 11.19 11.20 11.16 11.17 2,480,370 -0.01(-0.11%)
Aug 26, 2004 11.23 11.23 11.14 11.18 2,415,532 -0.03(-0.25%)
Aug 25, 2004 11.20 11.28 11.16 11.21 4,280,577 +0.03(+0.23%)
Aug 24, 2004 11.21 11.22 11.17 11.18 1,733,674 -0.00(-0.02%)
Aug 23, 2004 11.22 11.27 11.18 11.19 2,632,930 -0.04(-0.32%)
Aug 20, 2004 11.17 11.22 11.13 11.22 1,783,680 +0.05(+0.44%)
Aug 19, 2004 11.24 11.26 11.15 11.17 1,710,790 -0.07(-0.59%)
Aug 18, 2004 11.04 11.24 11.04 11.24 2,225,680 +0.20(+1.80%)
Aug 17, 2004 11.07 11.09 11.00 11.04 2,119,311 -0.03(-0.26%)
Aug 16, 2004 11.00 11.11 10.98 11.07 2,272,719 +0.04(+0.38%)
Aug 13, 2004 11.12 11.13 10.98 11.02 1,075,971 -0.07(-0.60%)
Aug 12, 2004 11.14 11.16 11.06 11.09 2,940,593 -0.04(-0.40%)
Aug 11, 2004 11.08 11.14 11.02 11.14 2,313,825 +0.05(+0.47%)
Aug 10, 2004 11.03 11.12 10.97 11.08 2,089,223 +0.11(+1.01%)
Aug 09, 2004 10.97 11.01 10.92 10.97 1,763,762 +0.03(+0.26%)
Aug 06, 2004 10.90 11.02 10.90 10.94 3,927,571 +0.03(+0.30%)
Aug 05, 2004 11.03 11.05 10.89 10.91 2,256,192 -0.12(-1.05%)
Aug 04, 2004 10.99 11.06 10.93 11.03 1,912,508 +0.03(+0.28%)
Aug 03, 2004 11.05 11.08 10.98 11.00 1,728,165 -0.05(-0.47%)
Aug 02, 2004 10.94 11.07 10.88 11.05 1,576,876 +0.11(+1.01%)
Jul 30, 2004 10.83 10.94 10.82 10.94 1,587,894 +0.11(+1.05%)
Jul 29, 2004 10.83 10.90 10.80 10.82 1,921,407 +0.03(+0.26%)
Jul 28, 2004 10.58 10.84 10.58 10.80 2,621,488 +0.15(+1.44%)
Jul 27, 2004 10.62 10.68 10.55 10.64 2,052,778 +0.08(+0.74%)
Jul 26, 2004 10.68 10.71 10.55 10.56 1,937,087 -0.07(-0.62%)
Jul 23, 2004 10.69 10.72 10.56 10.63 2,244,750 -0.06(-0.55%)
Jul 22, 2004 10.78 10.78 10.61 10.69 1,842,161 -0.09(-0.85%)
Jul 21, 2004 11.02 11.03 10.76 10.78 1,858,688 -0.18(-1.68%)
Jul 20, 2004 10.95 10.99 10.89 10.97 2,919,827 +0.02(+0.19%)
Jul 19, 2004 10.88 10.94 10.87 10.94 1,540,007 +0.06(+0.56%)
Jul 16, 2004 10.84 10.92 10.81 10.88 1,727,741 +0.08(+0.70%)
Jul 15, 2004 10.84 10.89 10.76 10.81 1,759,100 -0.03(-0.28%)
Jul 14, 2004 10.76 10.87 10.73 10.84 1,926,493 +0.08(+0.72%)
Jul 13, 2004 10.74 10.80 10.74 10.76 2,798,203 +0.03(+0.31%)
Jul 12, 2004 10.74 10.74 10.66 10.73 1,729,860 -0.01(-0.07%)
Jul 09, 2004 10.73 10.75 10.62 10.73 1,552,297 +0.02(+0.20%)
Jul 08, 2004 10.74 10.76 10.71 10.71 2,694,801 -0.01(-0.11%)
Jul 07, 2004 10.80 10.80 10.67 10.72 3,361,404 -0.08(-0.79%)
Jul 06, 2004 10.84 10.85 10.81 10.81 2,245,597 -0.04(-0.41%)
Jul 02, 2004 10.84 10.92 10.81 10.85 2,549,870 +0.07(+0.66%)
Jul 01, 2004 10.85 10.86 10.78 10.78 3,383,864 -0.05(-0.44%)
Jun 30, 2004 10.77 10.90 10.75 10.83 4,549,676 +0.06(+0.59%)
Jun 29, 2004 10.57 10.81 10.54 10.77 8,038,637 +0.20(+1.88%)
Jun 28, 2004 10.35 10.72 10.35 10.57 6,260,890 +0.28(+2.73%)
Jun 25, 2004 10.26 10.29 10.22 10.29 5,267,132 +0.03(+0.25%)
Jun 24, 2004 10.22 10.29 10.18 10.26 3,507,183 +0.06(+0.56%)
Jun 23, 2004 10.17 10.23 9.967 10.21 4,809,452 +0.06(+0.58%)
Jun 22, 2004 10.17 10.18 10.08 10.15 1,950,648 -0.02(-0.19%)
Jun 21, 2004 10.16 10.23 10.11 10.17 1,328,966 +0.02(+0.21%)
Jun 18, 2004 10.09 10.14 10.07 10.14 2,530,800 +0.06(+0.61%)
Jun 17, 2004 10.02 10.11 9.977 10.08 2,640,134 +0.08(+0.78%)
Jun 16, 2004 10.05 10.09 9.982 10.01 3,002,040 +0.00(+0.00%)
Jun 15, 2004 10.08 10.17 10.00 10.01 2,653,271 -0.05(-0.47%)
Jun 14, 2004 10.03 10.08 9.946 10.05 2,683,783 +0.02(+0.24%)
Jun 10, 2004 10.01 10.06 9.993 10.03 1,430,673 +0.03(+0.28%)
Jun 09, 2004 9.996 10.04 9.963 10.00 2,901,605 +0.01(+0.12%)
Jun 08, 2004 10.05 10.06 9.951 9.989 6,625,339 -0.13(-1.33%)
Jun 07, 2004 10.06 10.14 10.06 10.12 1,778,594 +0.06(+0.63%)
Jun 04, 2004 10.13 10.13 10.05 10.06 1,328,966 -0.01(-0.09%)
Jun 03, 2004 10.20 10.20 10.05 10.07 2,035,403 -0.13(-1.27%)
Jun 02, 2004 10.13 10.23 10.13 10.20 1,804,445 +0.07(+0.72%)
Jun 01, 2004 10.21 10.22 10.04 10.13 3,234,270 -0.06(-0.56%)
May 28, 2004 10.09 10.21 10.09 10.18 2,897,367 +0.09(+0.94%)
May 27, 2004 9.944 10.09 9.930 10.09 3,258,426 +0.19(+1.93%)
May 26, 2004 9.840 9.984 9.791 9.897 2,972,800 +0.06(+0.58%)
May 25, 2004 9.675 9.845 9.630 9.840 1,642,138 +0.18(+1.83%)
May 24, 2004 9.614 9.696 9.604 9.663 2,315,521 +0.07(+0.69%)
May 21, 2004 9.576 9.647 9.529 9.597 1,777,323 +0.05(+0.52%)
May 20, 2004 9.474 9.604 9.399 9.547 2,190,930 +0.11(+1.15%)
May 19, 2004 9.590 9.630 9.404 9.439 3,400,391 -0.13(-1.38%)
May 18, 2004 9.581 9.639 9.533 9.571 1,651,037 +0.01(+0.15%)
May 17, 2004 9.656 9.682 9.552 9.557 2,413,413 -0.16(-1.63%)
May 14, 2004 9.526 9.755 9.521 9.715 2,895,248 +0.19(+2.03%)
May 13, 2004 9.559 9.625 9.465 9.521 2,723,618 -0.04(-0.40%)
May 12, 2004 9.581 9.632 9.441 9.559 2,466,385 -0.02(-0.17%)
May 11, 2004 9.639 9.713 9.562 9.576 3,214,353 +0.00(+0.05%)
May 10, 2004 9.734 9.734 9.517 9.571 4,746,733 -0.16(-1.65%)
May 07, 2004 10.08 10.08 9.656 9.732 6,115,535 -0.35(-3.49%)
May 06, 2004 10.14 10.15 10.02 10.08 3,462,263 -0.06(-0.61%)
May 05, 2004 10.31 10.31 10.14 10.14 2,919,827 -0.14(-1.38%)
May 04, 2004 10.21 10.34 10.15 10.29 2,713,871 +0.11(+1.07%)
May 03, 2004 10.08 10.20 10.06 10.18 2,318,063 +0.07(+0.65%)
Apr 30, 2004 10.15 10.19 10.08 10.11 2,560,464 -0.05(-0.46%)
Apr 29, 2004 10.24 10.28 10.12 10.16 2,291,789 -0.09(-0.85%)
Apr 28, 2004 10.38 10.38 10.24 10.25 4,725,120 -0.16(-1.54%)
Apr 27, 2004 10.43 10.44 10.35 10.41 1,372,191 +0.02(+0.18%)
Apr 26, 2004 10.42 10.49 10.37 10.39 2,073,543 -0.01(-0.11%)
Apr 23, 2004 10.41 10.49 10.38 10.40 2,475,285 +0.01(+0.09%)
Apr 22, 2004 10.34 10.44 10.31 10.39 2,250,259 +0.06(+0.62%)
Apr 21, 2004 10.33 10.33 10.18 10.33 2,249,835 +0.05(+0.46%)
Apr 20, 2004 10.37 10.41 10.28 10.28 1,684,092 -0.06(-0.59%)
Apr 19, 2004 10.35 10.38 10.33 10.34 2,063,797 -0.04(-0.41%)
Apr 16, 2004 10.38 10.41 10.33 10.38 2,198,558 +0.03(+0.32%)
Apr 15, 2004 10.37 10.46 10.27 10.35 3,016,025 +0.00(+0.02%)
Apr 14, 2004 10.32 10.40 10.24 10.35 4,949,722 -0.07(-0.63%)
Apr 13, 2004 10.63 10.63 10.38 10.41 4,101,743 -0.25(-2.35%)
Apr 12, 2004 10.87 10.87 10.64 10.66 2,878,297 -0.17(-1.55%)
Apr 08, 2004 10.86 10.87 10.79 10.83 1,891,319 -0.02(-0.17%)
Apr 07, 2004 10.88 10.88 10.77 10.85 2,029,471 -0.03(-0.24%)
Apr 06, 2004 10.88 10.90 10.82 10.88 1,900,218 -0.04(-0.35%)
Apr 05, 2004 10.90 10.94 10.85 10.91 1,952,767 +0.04(+0.33%)
Apr 02, 2004 11.08 11.08 10.87 10.88 3,003,312 -0.12(-1.09%)
Apr 01, 2004 10.84 11.02 10.82 11.00 3,961,049 +0.24(+2.21%)
Mar 31, 2004 10.65 10.79 10.63 10.76 2,466,809 +0.13(+1.24%)
Mar 30, 2004 10.54 10.66 10.50 10.63 1,776,475 +0.08(+0.81%)
Mar 29, 2004 10.50 10.55 10.46 10.54 2,707,939 +0.05(+0.45%)
Mar 26, 2004 10.54 10.56 10.50 10.50 2,962,205 -0.04(-0.36%)
Mar 25, 2004 10.56 10.58 10.50 10.53 3,304,617 -0.01(-0.13%)
Mar 24, 2004 10.55 10.60 10.42 10.55 8,477,247 -0.02(-0.22%)
Mar 23, 2004 10.65 10.68 10.55 10.57 2,569,787 -0.09(-0.86%)
Mar 22, 2004 10.80 10.83 10.61 10.66 2,399,428 -0.15(-1.38%)
Mar 19, 2004 10.79 10.90 10.77 10.81 1,850,636 -0.01(-0.13%)
Mar 18, 2004 10.84 10.90 10.73 10.83 1,309,049 -0.04(-0.41%)
Mar 17, 2004 10.84 10.89 10.80 10.87 2,029,047 +0.09(+0.81%)
Mar 16, 2004 10.78 10.82 10.74 10.78 1,594,675 +0.06(+0.53%)
Mar 15, 2004 10.69 10.76 10.61 10.73 1,557,806 +0.06(+0.57%)
Mar 12, 2004 10.69 10.70 10.63 10.67 2,941,864 -0.03(-0.26%)
Mar 11, 2004 10.84 10.85 10.68 10.69 2,778,709 -0.17(-1.56%)
Mar 10, 2004 10.85 10.95 10.82 10.86 2,608,351 +0.01(+0.09%)
Mar 09, 2004 10.96 10.96 10.84 10.85 2,765,572 -0.13(-1.14%)
Mar 08, 2004 11.03 11.14 10.97 10.98 4,236,081 -0.09(-0.85%)
Mar 05, 2004 10.89 11.08 10.84 11.07 4,272,102 +0.18(+1.69%)
Mar 04, 2004 10.97 10.97 10.85 10.89 1,928,188 -0.05(-0.48%)
Mar 03, 2004 10.92 11.01 10.81 10.94 1,607,388 -0.01(-0.13%)
Mar 02, 2004 10.93 11.02 10.90 10.96 2,357,475 -0.01(-0.11%)
Mar 01, 2004 10.98 11.09 10.90 10.97 2,517,239 -0.01(-0.11%)
Feb 27, 2004 10.83 10.98 10.83 10.98 2,153,214 +0.15(+1.42%)
Feb 26, 2004 10.85 10.88 10.77 10.83 2,613,860 -0.02(-0.17%)
Feb 25, 2004 10.76 10.85 10.74 10.85 2,362,560 +0.08(+0.77%)
Feb 24, 2004 10.68 10.76 10.65 10.76 4,156,834 +0.06(+0.57%)
Feb 23, 2004 10.62 10.75 10.62 10.70 2,255,768 +0.08(+0.78%)
Feb 20, 2004 10.63 10.68 10.55 10.62 9,876,985 -0.04(-0.33%)
Feb 19, 2004 10.74 10.78 10.61 10.65 3,533,034 -0.10(-0.94%)
Feb 18, 2004 10.76 10.78 10.71 10.76 2,890,587 +0.01(+0.09%)
Feb 17, 2004 10.72 10.76 10.69 10.75 2,516,391 +0.08(+0.80%)
Feb 13, 2004 10.69 10.72 10.61 10.66 3,174,518 -0.04(-0.42%)
Feb 12, 2004 10.77 10.81 10.69 10.71 2,147,705 -0.13(-1.15%)
Feb 11, 2004 10.72 10.85 10.64 10.83 2,543,937 +0.07(+0.61%)
Feb 10, 2004 10.68 10.77 10.66 10.77 3,622,451 +0.05(+0.44%)
Feb 09, 2004 10.69 10.72 10.62 10.72 2,661,747 -0.01(-0.07%)
Feb 06, 2004 10.65 10.72 10.63 10.72 1,982,007 +0.09(+0.82%)
Feb 05, 2004 10.81 10.82 10.63 10.64 4,059,365 -0.17(-1.59%)
Feb 04, 2004 10.91 10.91 10.75 10.81 3,506,336 -0.14(-1.27%)
Feb 03, 2004 10.78 10.95 10.74 10.95 3,613,975 +0.17(+1.53%)
Feb 02, 2004 10.78 10.83 10.73 10.78 3,171,128 -0.00(-0.04%)
Jan 30, 2004 10.80 10.82 10.67 10.79 2,805,831 -0.00(-0.02%)
Jan 29, 2004 10.65 10.84 10.65 10.79 6,226,988 +0.13(+1.22%)
Jan 28, 2004 10.85 10.92 10.62 10.66 4,236,505 +0.04(+0.36%)
Jan 27, 2004 10.58 10.66 10.57 10.62 2,525,714 +0.00(+0.04%)
Jan 26, 2004 10.71 10.71 10.58 10.62 2,319,335 -0.09(-0.86%)
Jan 23, 2004 10.67 10.71 10.63 10.71 2,196,439 +0.05(+0.49%)
Jan 22, 2004 10.70 10.71 10.61 10.66 3,187,231 -0.06(-0.59%)
Jan 21, 2004 10.49 10.72 10.47 10.72 3,286,819 +0.24(+2.25%)
Jan 20, 2004 10.46 10.50 10.41 10.49 2,708,786 +0.05(+0.50%)
Jan 16, 2004 10.37 10.44 10.33 10.43 4,136,493 +0.09(+0.84%)
Jan 15, 2004 10.33 10.37 10.28 10.35 3,751,279 +0.01(+0.14%)
Jan 14, 2004 10.18 10.33 10.17 10.33 3,918,671 +0.19(+1.84%)
Jan 13, 2004 10.15 10.17 10.08 10.15 5,616,325 -0.00(-0.05%)
Jan 12, 2004 10.21 10.25 10.13 10.15 4,035,210 -0.10(-0.99%)
Jan 09, 2004 10.21 10.25 10.12 10.25 3,730,090 -0.02(-0.23%)
Jan 08, 2004 10.21 10.28 10.20 10.28 2,741,417 +0.08(+0.81%)
Jan 07, 2004 10.13 10.21 10.10 10.19 3,796,623 +0.08(+0.82%)
Jan 06, 2004 10.17 10.18 10.10 10.11 6,374,886 -0.09(-0.83%)
Jan 05, 2004 10.35 10.35 10.15 10.20 4,638,246 -0.13(-1.23%)
Jan 02, 2004 10.36 10.36 10.28 10.32 2,490,117 +0.00(+0.00%)
Dec 31, 2003 10.33 10.33 10.26 10.32 1,678,583 -0.00(-0.02%)
Dec 30, 2003 10.31 10.36 10.29 10.33 1,531,108 -0.02(-0.16%)
Dec 29, 2003 10.16 10.35 10.08 10.34 4,530,182 +0.19(+1.84%)
Dec 26, 2003 10.15 10.19 10.15 10.16 1,005,624 +0.01(+0.09%)
Dec 24, 2003 10.21 10.22 10.15 10.15 1,123,434 -0.07(-0.65%)
Dec 23, 2003 10.17 10.22 10.14 10.21 1,587,471 +0.04(+0.44%)
Dec 22, 2003 10.09 10.17 10.06 10.17 3,168,161 +0.09(+0.84%)
Dec 19, 2003 10.05 10.13 10.00 10.08 5,210,769 +0.04(+0.40%)
Dec 18, 2003 9.949 10.06 9.923 10.04 2,703,277 +0.11(+1.14%)
Dec 17, 2003 9.852 9.932 9.840 9.930 4,014,445 +0.06(+0.60%)
Dec 16, 2003 9.739 9.871 9.710 9.871 4,347,958 +0.17(+1.73%)
Dec 15, 2003 9.793 9.793 9.710 9.703 3,609,737 -0.06(-0.65%)
Dec 12, 2003 9.611 9.781 9.611 9.767 6,973,684 +0.24(+2.48%)
Dec 11, 2003 9.439 9.533 9.439 9.531 3,372,846 +0.10(+1.08%)
Dec 10, 2003 9.519 9.519 9.432 9.429 2,613,012 -0.09(-0.97%)
Dec 09, 2003 9.536 9.592 9.510 9.521 5,047,191 -0.01(-0.15%)
Dec 08, 2003 9.463 9.536 9.444 9.536 3,434,717 +0.04(+0.40%)
Dec 05, 2003 9.625 9.628 9.500 9.498 2,801,170 -0.10(-1.06%)
Dec 04, 2003 9.545 9.599 9.455 9.599 3,484,299 +0.09(+0.94%)
Dec 03, 2003 9.581 9.583 9.479 9.510 4,494,585 -0.08(-0.84%)
Dec 02, 2003 9.654 9.663 9.581 9.590 4,319,989 -0.10(-1.00%)
Dec 01, 2003 9.630 9.706 9.592 9.687 2,568,940 +0.04(+0.42%)
Nov 28, 2003 9.628 9.677 9.616 9.647 444,118 -0.00(-0.05%)
Nov 26, 2003 9.630 9.661 9.604 9.651 1,649,342 +0.04(+0.42%)
Nov 25, 2003 9.628 9.647 9.623 9.611 1,962,937 +0.01(+0.12%)
Nov 24, 2003 9.439 9.616 9.429 9.599 3,755,941 +0.21(+2.19%)
Nov 21, 2003 9.427 9.474 9.363 9.394 2,413,837 -0.03(-0.35%)
Nov 20, 2003 9.448 9.521 9.392 9.427 3,049,927 -0.02(-0.22%)
Nov 19, 2003 9.415 9.474 9.415 9.448 3,080,863 +0.04(+0.43%)
Nov 18, 2003 9.569 9.573 9.404 9.408 3,171,975 -0.13(-1.41%)
Nov 17, 2003 9.583 9.661 9.526 9.543 3,533,034 -0.12(-1.25%)
Nov 14, 2003 9.668 9.732 9.663 9.663 2,380,782 -0.00(-0.05%)
Nov 13, 2003 9.550 9.668 9.533 9.668 3,672,033 +0.13(+1.41%)
Nov 12, 2003 9.493 9.533 9.470 9.533 2,496,897 +0.05(+0.50%)
Nov 11, 2003 9.496 9.519 9.444 9.486 2,153,637 -0.04(-0.37%)
Nov 10, 2003 9.477 9.521 9.465 9.521 2,077,357 +0.04(+0.42%)
Nov 07, 2003 9.526 9.543 9.453 9.481 2,283,313 -0.06(-0.62%)
Nov 06, 2003 9.477 9.517 9.425 9.540 1,765,881 +0.04(+0.42%)
Nov 05, 2003 9.543 9.543 9.453 9.500 2,922,370 +0.02(+0.22%)
Nov 04, 2003 9.543 9.543 9.453 9.479 3,161,804 -0.04(-0.37%)
Nov 03, 2003 9.420 9.538 9.413 9.514 2,182,031 +0.09(+1.00%)
Oct 31, 2003 9.321 9.439 9.316 9.420 6,974,108 +0.09(+1.01%)
Oct 30, 2003 9.321 9.356 9.309 9.326 3,721,191 +0.01(+0.08%)
Oct 29, 2003 9.276 9.356 9.276 9.319 4,012,326 -0.00(-0.05%)
Oct 28, 2003 9.368 9.368 9.179 9.323 6,931,730 -0.06(-0.60%)
Oct 27, 2003 9.524 9.526 9.370 9.380 3,527,525 -0.14(-1.51%)
Oct 24, 2003 9.510 9.564 9.463 9.524 2,887,620 +0.01(+0.15%)
Oct 23, 2003 9.647 9.647 9.486 9.510 3,534,729 -0.14(-1.42%)
Oct 22, 2003 9.647 9.720 9.604 9.647 2,830,834 +0.00(+0.00%)
Oct 21, 2003 9.654 9.677 9.602 9.647 2,451,129 -0.00(-0.05%)
Oct 20, 2003 9.637 9.668 9.590 9.651 2,052,778 +0.01(+0.15%)
Oct 17, 2003 9.658 9.658 9.595 9.637 3,679,237 -0.01(-0.15%)
Oct 16, 2003 9.545 9.642 9.545 9.651 2,568,092 +0.13(+1.39%)
Oct 15, 2003 9.609 9.614 9.441 9.519 3,825,440 -0.09(-0.91%)
Oct 14, 2003 9.474 9.592 9.404 9.606 4,716,221 +0.12(+1.29%)
Oct 13, 2003 9.531 9.540 9.463 9.484 1,837,499 -0.05(-0.50%)
Oct 10, 2003 9.557 9.562 9.486 9.531 3,569,478 -0.03(-0.27%)
Oct 09, 2003 9.675 9.694 9.581 9.557 4,885,732 -0.11(-1.17%)
Oct 08, 2003 9.746 9.762 9.639 9.670 3,156,295 -0.13(-1.32%)
Oct 07, 2003 9.911 9.911 9.727 9.800 4,095,810 -0.11(-1.12%)
Oct 06, 2003 9.925 9.949 9.878 9.911 2,810,069 -0.03(-0.31%)
Oct 03, 2003 9.949 9.977 9.894 9.942 2,342,219 +0.05(+0.52%)
Oct 02, 2003 9.762 9.890 9.762 9.890 4,011,055 +0.16(+1.60%)
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.