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 (%)
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%)
Dec 01, 2004 10.35 10.38 10.05 10.16 19,806,136 -0.19(-1.88%)
Nov 30, 2004 10.20 10.36 10.20 10.35 12,808,109 +0.11(+1.07%)
Nov 29, 2004 10.27 10.32 10.18 10.24 10,752,606 -0.04(-0.37%)
Nov 26, 2004 10.30 10.33 10.23 10.28 6,884,199 +0.05(+0.52%)
Nov 24, 2004 10.24 10.25 10.12 10.23 15,568,556 +0.02(+0.21%)
Nov 23, 2004 10.14 10.25 10.12 10.21 16,566,203 +0.09(+0.93%)
Nov 22, 2004 9.921 10.13 9.921 10.11 11,912,864 +0.16(+1.65%)
Nov 19, 2004 9.831 9.963 9.799 9.947 11,165,288 +0.13(+1.36%)
Nov 18, 2004 9.866 9.896 9.739 9.814 16,955,154 -0.05(-0.53%)
Nov 17, 2004 9.852 9.938 9.833 9.866 14,093,622 +0.07(+0.68%)
Nov 16, 2004 9.894 9.921 9.795 9.799 13,298,581 -0.04(-0.43%)
Nov 15, 2004 9.966 9.967 9.793 9.841 13,761,806 -0.16(-1.58%)
Nov 12, 2004 9.872 10.01 9.850 9.999 12,325,547 +0.13(+1.30%)
Nov 11, 2004 9.929 9.991 9.870 9.870 12,689,006 -0.06(-0.58%)
Nov 10, 2004 9.869 9.973 9.767 9.929 11,022,454 +0.09(+0.90%)
Nov 09, 2004 9.852 9.938 9.784 9.840 10,539,013 -0.03(-0.32%)
Nov 08, 2004 10.03 10.04 9.815 9.872 13,537,226 -0.18(-1.80%)
Nov 05, 2004 9.939 10.09 9.880 10.05 14,654,414 +0.11(+1.16%)
Nov 04, 2004 9.727 9.957 9.711 9.938 17,021,956 +0.21(+2.16%)
Nov 03, 2004 9.611 9.741 9.505 9.727 14,273,374 +0.24(+2.48%)
Nov 02, 2004 9.556 9.602 9.468 9.492 13,326,269 -0.06(-0.63%)
Nov 01, 2004 9.642 9.724 9.494 9.552 14,676,828 -0.04(-0.42%)
Oct 29, 2004 9.443 9.596 9.426 9.592 11,882,539 +0.15(+1.60%)
Oct 28, 2004 9.613 9.649 9.347 9.440 17,201,708 -0.22(-2.28%)
Oct 27, 2004 9.801 9.872 9.580 9.661 20,208,710 -0.17(-1.75%)
Oct 26, 2004 9.658 9.833 9.629 9.833 11,043,989 +0.17(+1.78%)
Oct 25, 2004 9.648 9.746 9.642 9.661 12,522,000 +0.01(+0.14%)
Oct 22, 2004 9.577 9.687 9.517 9.648 15,840,162 +0.12(+1.28%)
Oct 21, 2004 9.522 9.648 9.464 9.526 15,369,906 +0.02(+0.20%)
Oct 20, 2004 9.343 9.513 9.320 9.506 12,403,337 +0.18(+1.90%)
Oct 19, 2004 9.337 9.393 9.271 9.329 11,788,927 -0.02(-0.22%)
Oct 18, 2004 9.520 9.574 9.324 9.349 13,145,638 -0.21(-2.16%)
Oct 15, 2004 9.568 9.595 9.483 9.555 12,669,229 +0.08(+0.80%)
Oct 14, 2004 9.510 9.608 9.465 9.479 15,038,090 +0.04(+0.37%)
Oct 13, 2004 9.591 9.612 9.351 9.444 21,969,754 -0.27(-2.80%)
Oct 12, 2004 9.869 9.974 9.704 9.716 14,755,057 -0.20(-2.01%)
Oct 11, 2004 10.02 10.05 9.841 9.915 11,551,602 -0.11(-1.06%)
Oct 08, 2004 9.957 10.10 9.899 10.02 14,215,361 +0.11(+1.08%)
Oct 07, 2004 10.13 10.21 9.877 9.914 24,586,048 -0.19(-1.92%)
Oct 06, 2004 9.875 10.13 9.875 10.11 16,990,752 +0.24(+2.48%)
Oct 05, 2004 9.670 9.868 9.665 9.864 15,691,614 +0.23(+2.40%)
Oct 04, 2004 9.566 9.653 9.527 9.633 14,871,962 +0.07(+0.71%)
Oct 01, 2004 9.426 9.580 9.387 9.564 13,701,595 +0.14(+1.47%)
Sep 30, 2004 9.363 9.436 9.327 9.426 13,733,239 +0.15(+1.57%)
Sep 29, 2004 9.596 9.596 9.203 9.280 17,763,818 -0.19(-1.97%)
Sep 28, 2004 9.279 9.483 9.279 9.467 14,570,031 +0.24(+2.65%)
Sep 27, 2004 9.310 9.355 9.214 9.222 11,068,161 -0.07(-0.78%)
Sep 24, 2004 9.272 9.360 9.254 9.295 10,362,776 +0.06(+0.60%)
Sep 23, 2004 9.244 9.311 9.117 9.239 13,099,931 -0.03(-0.36%)
Sep 22, 2004 9.311 9.361 9.227 9.272 15,243,772 -0.08(-0.83%)
Sep 21, 2004 9.079 9.384 9.060 9.349 16,000,137 +0.31(+3.42%)
Sep 20, 2004 9.045 9.100 9.029 9.040 10,898,956 +0.04(+0.42%)
Sep 17, 2004 8.959 9.054 8.919 9.002 13,000,167 +0.10(+1.07%)
Sep 16, 2004 8.898 8.925 8.828 8.907 12,473,655 +0.01(+0.12%)
Sep 15, 2004 8.931 8.996 8.878 8.897 12,761,523 -0.02(-0.23%)
Sep 14, 2004 8.908 8.971 8.878 8.917 9,942,183 +0.08(+0.85%)
Sep 13, 2004 8.851 8.910 8.818 8.842 9,080,339 +0.00(+0.05%)
Sep 10, 2004 8.876 8.884 8.804 8.837 10,582,522 -0.04(-0.44%)
Sep 09, 2004 8.723 8.902 8.723 8.876 13,584,691 +0.15(+1.76%)
Sep 08, 2004 8.680 8.749 8.629 8.723 13,402,741 +0.04(+0.43%)
Sep 07, 2004 8.669 8.694 8.629 8.685 13,069,606 +0.02(+0.20%)
Sep 03, 2004 8.677 8.684 8.640 8.668 10,520,994 -0.01(-0.10%)
Sep 02, 2004 8.658 8.694 8.620 8.677 17,639,882 +0.06(+0.69%)
Sep 01, 2004 8.468 8.622 8.438 8.618 12,643,739 +0.15(+1.77%)
Aug 31, 2004 8.331 8.470 8.331 8.468 8,153,451 +0.14(+1.71%)
Aug 30, 2004 8.368 8.422 8.294 8.326 9,444,678 -0.02(-0.20%)
Aug 27, 2004 8.326 8.387 8.279 8.343 8,112,578 +0.07(+0.87%)
Aug 26, 2004 8.198 8.289 8.109 8.271 14,642,987 +0.07(+0.89%)
Aug 25, 2004 8.214 8.294 8.180 8.198 14,181,520 -0.03(-0.40%)
Aug 24, 2004 8.360 8.360 8.186 8.231 14,393,356 -0.13(-1.54%)
Aug 23, 2004 8.419 8.497 8.352 8.360 8,058,081 -0.08(-0.92%)
Aug 20, 2004 8.447 8.537 8.411 8.437 11,570,500 +0.02(+0.27%)
Aug 19, 2004 8.328 8.435 8.311 8.414 14,474,661 +0.09(+1.11%)
Aug 18, 2004 8.333 8.385 8.263 8.322 13,336,378 +0.09(+1.06%)
Aug 17, 2004 8.447 8.448 8.217 8.235 14,439,942 -0.21(-2.53%)
Aug 16, 2004 8.379 8.459 8.335 8.448 8,373,636 +0.09(+1.08%)
Aug 13, 2004 8.262 8.419 8.262 8.359 8,987,167 +0.10(+1.24%)
Aug 12, 2004 8.333 8.390 8.256 8.256 9,869,667 -0.08(-0.93%)
Aug 11, 2004 8.444 8.455 8.248 8.333 16,248,890 -0.11(-1.31%)
Aug 10, 2004 8.584 8.584 8.413 8.444 13,411,970 -0.10(-1.16%)
Aug 09, 2004 8.414 8.605 8.414 8.543 10,382,993 +0.13(+1.58%)
Aug 06, 2004 8.612 8.640 8.381 8.410 13,305,174 -0.23(-2.61%)
Aug 05, 2004 8.760 8.779 8.608 8.635 12,743,943 -0.09(-1.04%)
Aug 04, 2004 8.971 8.977 8.710 8.726 12,870,956 -0.27(-2.95%)
Aug 03, 2004 9.008 9.093 8.991 8.991 10,091,171 +0.01(+0.15%)
Aug 02, 2004 8.961 9.009 8.889 8.977 7,077,136 +0.02(+0.18%)
Jul 30, 2004 8.914 8.979 8.900 8.961 8,498,892 +0.08(+0.86%)
Jul 29, 2004 8.749 8.892 8.739 8.885 8,072,585 +0.16(+1.88%)
Jul 28, 2004 8.728 8.761 8.653 8.721 9,331,289 -0.03(-0.31%)
Jul 27, 2004 8.662 8.770 8.610 8.749 11,466,340 +0.09(+1.01%)
Jul 26, 2004 8.762 8.771 8.642 8.661 9,056,607 -0.12(-1.35%)
Jul 23, 2004 8.845 8.867 8.759 8.779 6,885,517 -0.07(-0.82%)
Jul 22, 2004 8.897 8.964 8.820 8.852 12,246,878 +0.01(+0.17%)
Jul 21, 2004 9.006 9.033 8.837 8.837 8,011,935 -0.18(-2.02%)
Jul 20, 2004 8.993 9.043 8.946 9.020 7,966,228 +0.02(+0.20%)
Jul 19, 2004 9.025 9.084 8.965 9.001 6,878,925 -0.04(-0.48%)
Jul 16, 2004 8.989 9.076 8.989 9.045 12,391,031 +0.07(+0.73%)
Jul 15, 2004 8.925 8.994 8.897 8.979 12,426,630 +0.09(+1.05%)
Jul 14, 2004 8.709 8.891 8.709 8.885 8,570,529 +0.15(+1.72%)
Jul 13, 2004 8.671 8.751 8.636 8.735 7,772,412 -0.01(-0.13%)
Jul 12, 2004 8.801 8.810 8.726 8.746 6,230,675 -0.05(-0.61%)
Jul 09, 2004 8.789 8.848 8.757 8.800 7,648,475 +0.03(+0.38%)
Jul 08, 2004 8.774 8.841 8.710 8.767 8,495,815 -0.04(-0.40%)
Jul 07, 2004 8.675 8.802 8.649 8.802 12,980,389 +0.11(+1.28%)
Jul 06, 2004 8.709 8.778 8.675 8.691 12,253,910 +0.02(+0.26%)
Jul 02, 2004 8.692 8.718 8.651 8.668 6,023,234 -0.02(-0.27%)
Jul 01, 2004 8.709 8.725 8.622 8.692 11,294,060 +0.01(+0.14%)
Jun 30, 2004 8.646 8.709 8.601 8.679 12,903,918 +0.07(+0.85%)
Jun 29, 2004 8.624 8.685 8.589 8.607 11,243,957 -0.05(-0.54%)
Jun 28, 2004 8.781 8.824 8.624 8.653 11,416,238 -0.13(-1.46%)
Jun 25, 2004 8.885 8.906 8.782 8.782 8,763,905 -0.10(-1.17%)
Jun 24, 2004 8.931 8.960 8.877 8.885 9,165,601 -0.06(-0.67%)
Jun 23, 2004 8.786 8.987 8.776 8.946 12,336,095 +0.16(+1.88%)
Jun 22, 2004 8.703 8.785 8.666 8.781 9,205,595 +0.06(+0.70%)
Jun 21, 2004 8.726 8.786 8.688 8.719 8,839,937 -0.01(-0.07%)
Jun 18, 2004 8.703 8.809 8.680 8.725 13,920,462 +0.03(+0.34%)
Jun 17, 2004 8.721 8.752 8.637 8.695 10,453,751 +0.05(+0.55%)
Jun 16, 2004 8.538 8.703 8.534 8.647 10,263,012 +0.16(+1.89%)
Jun 15, 2004 8.425 8.512 8.423 8.487 11,136,282 +0.09(+1.02%)
Jun 14, 2004 8.538 8.538 8.380 8.402 10,773,701 -0.14(-1.60%)
Jun 10, 2004 8.452 8.551 8.450 8.538 7,052,524 +0.11(+1.28%)
Jun 09, 2004 8.494 8.494 8.344 8.430 13,056,861 -0.08(-0.88%)
Jun 08, 2004 8.624 8.663 8.447 8.505 17,718,110 -0.12(-1.37%)
Jun 07, 2004 8.447 8.625 8.435 8.624 11,925,170 +0.21(+2.52%)
Jun 04, 2004 8.535 8.543 8.377 8.412 12,573,860 -0.11(-1.27%)
Jun 03, 2004 8.511 8.585 8.480 8.520 15,411,658 +0.02(+0.28%)
Jun 02, 2004 8.583 8.668 8.496 8.496 11,924,730 -0.06(-0.70%)
Jun 01, 2004 8.356 8.561 8.356 8.556 16,611,910 +0.21(+2.56%)
May 28, 2004 8.402 8.402 8.195 8.343 9,285,582 +0.10(+1.19%)
May 27, 2004 8.349 8.366 8.240 8.245 13,187,830 -0.10(-1.24%)
May 26, 2004 8.405 8.419 8.315 8.348 10,554,834 -0.04(-0.52%)
May 25, 2004 8.273 8.407 8.265 8.392 9,216,582 +0.14(+1.67%)
May 24, 2004 8.024 8.273 8.005 8.254 12,053,941 +0.24(+2.95%)
May 21, 2004 8.151 8.240 7.933 8.017 13,244,524 -0.02(-0.27%)
May 20, 2004 8.099 8.126 8.034 8.039 9,887,246 -0.07(-0.83%)
May 19, 2004 8.203 8.212 8.095 8.106 16,509,069 -0.11(-1.30%)
May 18, 2004 8.366 8.366 8.213 8.213 14,557,725 -0.15(-1.84%)
May 17, 2004 8.288 8.412 8.282 8.366 10,513,962 +0.02(+0.29%)
May 14, 2004 8.191 8.379 8.178 8.343 11,865,399 +0.16(+1.92%)
May 13, 2004 8.220 8.299 8.164 8.186 11,631,150 -0.13(-1.57%)
May 12, 2004 8.333 8.373 8.174 8.316 14,984,032 -0.01(-0.12%)
May 11, 2004 8.148 8.349 8.148 8.327 13,211,123 +0.16(+1.96%)
May 10, 2004 8.191 8.246 8.016 8.166 15,700,404 -0.15(-1.86%)
May 07, 2004 8.478 8.492 8.321 8.321 8,466,809 -0.16(-1.84%)
May 06, 2004 8.544 8.569 8.456 8.477 12,076,794 -0.08(-0.93%)
May 05, 2004 8.409 8.596 8.343 8.556 19,992,042 +0.15(+1.76%)
May 04, 2004 8.407 8.456 8.314 8.409 13,831,685 +0.00(+0.01%)
May 03, 2004 8.120 8.428 8.107 8.407 12,796,682 +0.30(+3.65%)
Apr 30, 2004 8.191 8.265 8.104 8.112 12,598,032 -0.00(-0.06%)
Apr 29, 2004 8.390 8.406 8.067 8.116 15,365,072 -0.27(-3.27%)
Apr 28, 2004 8.419 8.459 8.208 8.390 12,911,829 -0.01(-0.15%)
Apr 27, 2004 8.272 8.462 8.272 8.403 13,840,914 +0.13(+1.60%)
Apr 26, 2004 8.191 8.304 8.178 8.271 8,572,726 +0.10(+1.21%)
Apr 23, 2004 8.138 8.212 8.118 8.172 8,078,737 +0.04(+0.43%)
Apr 22, 2004 7.981 8.150 7.981 8.137 11,149,906 +0.10(+1.29%)
Apr 21, 2004 8.095 8.124 8.001 8.033 13,174,205 -0.05(-0.59%)
Apr 20, 2004 8.312 8.369 8.078 8.081 12,822,172 -0.23(-2.77%)
Apr 19, 2004 8.281 8.368 8.280 8.311 11,219,785 +0.03(+0.36%)
Apr 16, 2004 8.305 8.335 8.238 8.281 9,367,767 +0.01(+0.11%)
Apr 15, 2004 8.214 8.313 8.209 8.272 8,430,331 +0.07(+0.90%)
Apr 14, 2004 8.129 8.207 8.067 8.198 11,609,175 +0.07(+0.87%)
Apr 13, 2004 8.302 8.313 8.123 8.128 11,597,309 -0.10(-1.27%)
Apr 12, 2004 8.134 8.339 8.134 8.232 13,512,174 +0.14(+1.74%)
Apr 08, 2004 8.049 8.145 8.026 8.091 12,312,362 +0.13(+1.60%)
Apr 07, 2004 7.930 8.021 7.880 7.964 8,652,714 +0.04(+0.47%)
Apr 06, 2004 7.930 7.973 7.901 7.926 6,845,084 +0.02(+0.27%)
Apr 05, 2004 7.810 7.926 7.810 7.905 10,368,929 +0.06(+0.80%)
Apr 02, 2004 7.827 7.867 7.802 7.842 10,882,695 +0.03(+0.35%)
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.