Skip to main content

ConocoPhillips (NY: COP )

127.28 +0.44 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 27.97 28.12 27.39 27.54 22,135,662 -0.35(-1.27%)
Nov 29, 2005 28.18 28.64 27.82 27.89 17,795,242 -0.20(-0.71%)
Nov 28, 2005 29.01 29.01 28.01 28.09 15,428,139 -1.03(-3.55%)
Nov 25, 2005 29.44 29.50 29.06 29.12 3,174,009 -0.05(-0.17%)
Nov 23, 2005 29.25 29.48 29.03 29.17 11,317,792 -0.13(-0.45%)
Nov 22, 2005 29.35 29.57 29.26 29.31 13,064,772 +0.07(+0.23%)
Nov 21, 2005 28.67 29.32 28.54 29.24 16,811,878 +0.92(+3.25%)
Nov 18, 2005 28.90 28.92 27.92 28.32 21,386,988 -0.39(-1.35%)
Nov 17, 2005 29.36 29.51 28.39 28.71 19,381,806 -0.74(-2.50%)
Nov 16, 2005 28.90 29.62 28.35 29.44 17,949,942 +0.83(+2.89%)
Nov 15, 2005 28.82 29.76 28.58 28.61 15,543,505 -0.20(-0.71%)
Nov 14, 2005 29.31 29.31 28.63 28.82 14,082,415 -0.08(-0.27%)
Nov 11, 2005 28.92 29.45 28.53 28.90 16,169,342 +0.05(+0.17%)
Nov 10, 2005 29.28 29.71 28.41 28.85 23,165,612 -1.00(-3.35%)
Nov 09, 2005 30.16 30.80 29.71 29.85 19,905,682 -0.46(-1.53%)
Nov 08, 2005 29.78 30.59 29.37 30.31 14,497,955 +0.39(+1.31%)
Nov 07, 2005 30.01 30.02 29.60 29.92 21,633,324 -0.23(-0.75%)
Nov 04, 2005 30.99 31.08 30.01 30.15 25,084,432 -0.87(-2.82%)
Nov 03, 2005 30.38 31.31 30.38 31.02 14,704,955 +0.66(+2.19%)
Nov 02, 2005 30.10 30.69 29.96 30.36 16,765,293 +0.26(+0.86%)
Nov 01, 2005 29.66 30.37 29.63 30.10 17,768,432 +0.35(+1.16%)
Oct 31, 2005 29.19 29.93 29.01 29.75 24,165,894 +0.96(+3.35%)
Oct 28, 2005 27.98 28.88 27.30 28.79 20,386,704 +1.07(+3.88%)
Oct 27, 2005 28.78 29.01 27.71 27.71 16,368,871 -0.86(-3.03%)
Oct 26, 2005 28.66 29.68 28.11 28.58 25,860,356 +0.16(+0.58%)
Oct 25, 2005 27.49 28.45 27.41 28.41 17,270,928 +0.97(+3.55%)
Oct 24, 2005 26.46 27.53 26.45 27.44 17,045,688 +0.98(+3.70%)
Oct 21, 2005 26.17 26.71 26.04 26.46 27,779,836 +0.18(+0.69%)
Oct 20, 2005 27.76 27.92 26.04 26.28 23,395,466 -1.73(-6.17%)
Oct 19, 2005 27.36 28.10 26.42 28.01 24,151,612 +0.67(+2.45%)
Oct 18, 2005 28.62 28.78 27.30 27.34 20,765,546 -1.34(-4.67%)
Oct 17, 2005 28.94 29.15 28.41 28.68 17,777,882 +0.31(+1.11%)
Oct 14, 2005 27.53 28.46 27.20 28.36 19,141,404 +0.58(+2.10%)
Oct 13, 2005 28.64 28.76 27.39 27.78 21,568,718 -1.10(-3.81%)
Oct 12, 2005 29.42 29.58 28.70 28.88 12,672,745 -0.52(-1.76%)
Oct 11, 2005 28.94 29.67 28.94 29.40 12,847,004 +0.63(+2.18%)
Oct 10, 2005 28.85 28.99 28.26 28.77 13,350,442 -0.17(-0.58%)
Oct 07, 2005 28.67 29.01 28.42 28.94 15,879,936 +0.72(+2.55%)
Oct 06, 2005 28.67 28.81 27.64 28.22 28,171,862 -0.56(-1.94%)
Oct 05, 2005 30.22 30.22 28.74 28.78 21,348,312 -1.43(-4.74%)
Oct 04, 2005 31.26 31.33 30.22 30.22 14,588,929 -1.16(-3.71%)
Oct 03, 2005 31.90 32.16 31.35 31.38 14,514,216 -0.43(-1.36%)
Sep 30, 2005 32.09 32.43 31.73 31.81 9,941,084 -0.46(-1.41%)
Sep 29, 2005 31.82 32.36 31.50 32.27 12,923,036 +0.64(+2.03%)
Sep 28, 2005 31.58 31.81 31.13 31.63 10,633,503 +0.24(+0.75%)
Sep 27, 2005 31.45 31.52 31.09 31.39 9,798,689 -0.18(-0.58%)
Sep 26, 2005 30.81 31.63 30.76 31.57 13,573,044 +0.50(+1.60%)
Sep 23, 2005 31.08 31.61 30.79 31.08 13,186,511 -0.67(-2.11%)
Sep 22, 2005 32.33 32.53 31.00 31.75 15,886,309 -0.30(-0.95%)
Sep 21, 2005 32.05 32.42 31.63 32.05 18,938,580 +0.70(+2.22%)
Sep 20, 2005 31.67 31.98 31.22 31.35 14,642,547 -0.58(-1.82%)
Sep 19, 2005 31.86 32.41 31.58 31.94 16,901,974 +0.47(+1.49%)
Sep 16, 2005 30.89 31.47 30.72 31.47 23,144,956 +0.73(+2.38%)
Sep 15, 2005 30.92 31.16 30.42 30.74 11,631,809 +0.03(+0.09%)
Sep 14, 2005 30.26 30.83 30.17 30.71 12,511,671 +0.58(+1.93%)
Sep 13, 2005 30.58 30.67 29.95 30.13 13,880,469 -0.44(-1.43%)
Sep 12, 2005 31.39 31.39 30.52 30.56 14,139,549 -0.85(-2.69%)
Sep 09, 2005 30.94 31.57 30.92 31.41 16,010,685 +0.83(+2.71%)
Sep 08, 2005 30.38 30.76 30.13 30.58 12,157,661 +0.24(+0.78%)
Sep 07, 2005 30.33 31.00 30.15 30.34 14,015,612 -0.05(-0.16%)
Sep 06, 2005 30.39 30.64 29.88 30.39 12,340,709 +0.01(+0.03%)
Sep 02, 2005 31.22 31.22 30.36 30.39 16,060,348 -1.01(-3.23%)
Sep 01, 2005 30.73 31.86 30.73 31.40 29,257,626 +1.39(+4.64%)
Aug 31, 2005 29.44 30.25 29.42 30.01 18,490,518 +0.70(+2.38%)
Aug 30, 2005 28.80 29.37 28.77 29.31 12,905,456 +0.61(+2.12%)
Aug 29, 2005 28.42 28.86 28.31 28.70 12,912,268 +0.54(+1.92%)
Aug 26, 2005 28.85 28.90 28.16 28.16 10,736,564 -0.53(-1.84%)
Aug 25, 2005 28.70 28.71 28.24 28.69 10,334,429 -0.08(-0.28%)
Aug 24, 2005 28.67 29.10 28.45 28.77 12,608,140 +0.23(+0.81%)
Aug 23, 2005 28.85 28.99 28.15 28.54 10,338,824 -0.23(-0.79%)
Aug 22, 2005 29.15 29.40 28.40 28.77 12,710,542 +0.06(+0.22%)
Aug 19, 2005 28.29 28.78 28.26 28.70 12,818,876 +0.67(+2.39%)
Aug 18, 2005 27.92 28.17 27.41 28.03 18,675,324 -0.05(-0.16%)
Aug 17, 2005 29.10 29.31 27.76 28.08 20,512,838 -1.08(-3.71%)
Aug 16, 2005 29.89 29.89 29.11 29.16 13,009,176 -0.80(-2.67%)
Aug 15, 2005 30.26 30.31 29.83 29.96 10,223,458 -0.35(-1.17%)
Aug 12, 2005 30.26 30.60 29.86 30.32 11,768,711 +0.10(+0.33%)
Aug 11, 2005 30.03 30.40 29.82 30.22 11,178,473 +0.35(+1.16%)
Aug 10, 2005 29.58 29.95 29.32 29.87 10,538,793 +0.47(+1.59%)
Aug 09, 2005 29.73 29.76 29.17 29.40 10,863,358 -0.16(-0.55%)
Aug 08, 2005 29.28 29.78 29.27 29.57 12,698,675 +0.56(+1.91%)
Aug 05, 2005 29.40 29.45 28.72 29.01 8,919,705 -0.20(-0.67%)
Aug 04, 2005 29.24 29.39 29.04 29.21 8,377,812 +0.13(+0.44%)
Aug 03, 2005 29.57 29.58 28.92 29.08 10,633,943 -0.22(-0.75%)
Aug 02, 2005 28.82 29.30 28.78 29.30 10,156,215 +0.63(+2.19%)
Aug 01, 2005 28.62 28.98 28.59 28.67 9,869,227 +0.19(+0.66%)
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%)
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.