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

PG&E Corp (NY: PCG )

17.90 +0.06 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Nov 28, 2003 18.59 18.63 18.42 18.46 1,874,778 -0.21(-1.10%)
Nov 26, 2003 18.37 18.67 18.18 18.67 2,223,254 +0.21(+1.11%)
Nov 25, 2003 18.26 18.46 18.26 18.46 2,531,726 +0.03(+0.16%)
Nov 24, 2003 18.14 18.48 18.14 18.43 5,461,594 +0.29(+1.62%)
Nov 21, 2003 17.97 18.19 17.90 18.14 6,201,001 +0.17(+0.94%)
Nov 20, 2003 17.67 18.26 17.64 17.97 5,963,558 +0.15(+0.82%)
Nov 19, 2003 18.03 18.52 17.64 17.82 11,424,608 +0.55(+3.19%)
Nov 18, 2003 17.51 17.63 17.22 17.27 2,332,927 -0.24(-1.34%)
Nov 17, 2003 17.56 17.67 17.29 17.51 1,763,200 -0.16(-0.92%)
Nov 14, 2003 17.67 17.82 17.58 17.67 1,402,205 -0.01(-0.04%)
Nov 13, 2003 17.66 17.69 17.57 17.67 1,459,219 -0.02(-0.12%)
Nov 12, 2003 17.77 17.77 17.62 17.70 1,505,074 -0.03(-0.17%)
Nov 11, 2003 17.78 17.82 17.65 17.73 2,152,906 -0.15(-0.86%)
Nov 10, 2003 17.78 17.92 17.78 17.88 1,068,697 +0.05(+0.29%)
Nov 07, 2003 17.75 17.82 17.62 17.83 1,163,402 +0.07(+0.37%)
Nov 06, 2003 17.64 17.78 17.57 17.76 893,982 +0.11(+0.62%)
Nov 05, 2003 17.79 17.71 17.45 17.65 1,421,255 +0.01(+0.04%)
Nov 04, 2003 17.79 17.87 17.68 17.65 2,156,444 -0.26(-1.48%)
Nov 03, 2003 17.97 18.11 17.92 17.91 1,462,630 -0.06(-0.33%)
Oct 31, 2003 18.09 18.28 17.98 17.97 1,195,242 -0.12(-0.65%)
Oct 30, 2003 18.08 18.18 18.01 18.09 1,043,115 +0.02(+0.12%)
Oct 29, 2003 17.92 18.09 17.89 18.06 1,679,517 +0.16(+0.90%)
Oct 28, 2003 17.90 17.97 17.78 17.90 1,480,582 +0.10(+0.58%)
Oct 27, 2003 17.82 17.92 17.78 17.80 1,300,016 -0.02(-0.12%)
Oct 24, 2003 17.84 17.93 17.76 17.82 1,231,437 -0.01(-0.08%)
Oct 23, 2003 17.78 17.90 17.71 17.84 1,289,131 +0.05(+0.29%)
Oct 22, 2003 17.84 17.84 17.64 17.78 1,309,677 -0.05(-0.29%)
Oct 21, 2003 17.82 17.98 17.79 17.84 1,429,555 +0.00(+0.00%)
Oct 20, 2003 17.87 17.87 17.73 17.84 806,897 +0.01(+0.08%)
Oct 17, 2003 17.95 17.95 17.81 17.82 1,856,544 -0.03(-0.16%)
Oct 16, 2003 17.65 17.76 17.64 17.85 1,361,656 +0.21(+1.17%)
Oct 15, 2003 17.94 17.98 17.62 17.65 1,996,833 -0.29(-1.64%)
Oct 14, 2003 17.93 17.94 17.80 17.94 1,252,800 +0.04(+0.25%)
Oct 13, 2003 17.78 17.93 17.75 17.90 1,346,961 +0.12(+0.66%)
Oct 10, 2003 17.97 17.97 17.77 17.78 1,608,216 -0.19(-1.06%)
Oct 09, 2003 17.97 18.08 17.93 17.97 3,337,807 +0.00(+0.00%)
Oct 08, 2003 17.97 17.98 17.87 17.97 1,956,828 +0.04(+0.20%)
Oct 07, 2003 18.09 18.02 17.76 17.93 1,980,096 -0.15(-0.85%)
Oct 06, 2003 17.90 18.12 17.81 18.09 1,576,784 +0.19(+1.07%)
Oct 03, 2003 18.01 18.07 17.84 17.90 1,988,124 +0.09(+0.49%)
Oct 02, 2003 17.60 17.81 17.60 17.81 1,482,895 +0.04(+0.21%)
Oct 01, 2003 17.53 17.77 17.48 17.77 2,692,289 +0.21(+1.17%)
Sep 30, 2003 17.46 17.64 17.18 17.56 3,600,151 +0.07(+0.42%)
Sep 29, 2003 17.31 17.55 17.31 17.49 2,349,664 +0.29(+1.67%)
Sep 26, 2003 17.09 17.25 16.99 17.20 1,755,172 +0.11(+0.64%)
Sep 25, 2003 17.18 17.18 17.01 17.09 2,154,539 -0.04(-0.26%)
Sep 24, 2003 17.56 17.61 17.12 17.14 2,823,053 -0.46(-2.63%)
Sep 23, 2003 17.36 17.60 17.29 17.60 1,987,308 +0.24(+1.40%)
Sep 22, 2003 17.12 17.36 17.09 17.36 1,501,809 +0.07(+0.43%)
Sep 19, 2003 17.44 17.49 17.23 17.29 1,364,378 -0.16(-0.93%)
Sep 18, 2003 17.06 17.46 17.04 17.45 1,700,880 +0.43(+2.50%)
Sep 17, 2003 17.06 17.11 17.02 17.02 1,461,668 -0.03(-0.17%)
Sep 16, 2003 16.81 17.12 16.77 17.05 2,464,507 +0.25(+1.49%)
Sep 15, 2003 16.89 16.98 16.76 16.80 1,607,127 -0.18(-1.04%)
Sep 12, 2003 16.98 17.04 16.81 16.98 2,341,091 -0.06(-0.35%)
Sep 11, 2003 17.34 17.34 16.95 17.04 3,065,666 -0.16(-0.94%)
Sep 10, 2003 17.27 17.31 17.10 17.20 2,613,776 -0.09(-0.51%)
Sep 09, 2003 17.34 17.39 17.22 17.29 1,928,253 -0.11(-0.63%)
Sep 08, 2003 17.27 17.45 17.23 17.40 2,669,293 +0.09(+0.51%)
Sep 05, 2003 17.09 17.51 17.05 17.31 3,911,888 +0.21(+1.25%)
Sep 04, 2003 16.98 17.12 16.90 17.09 3,055,325 +0.19(+1.13%)
Sep 03, 2003 16.50 17.00 16.44 16.90 3,942,912 +0.29(+1.77%)
Sep 02, 2003 16.36 16.63 16.29 16.61 2,096,300 +0.32(+1.94%)
Aug 29, 2003 15.98 16.30 15.98 16.29 1,627,946 +0.18(+1.09%)
Aug 28, 2003 16.09 16.14 15.96 16.12 1,784,699 -0.05(-0.32%)
Aug 27, 2003 16.02 16.17 16.01 16.17 1,309,813 +0.00(+0.00%)
Aug 26, 2003 16.14 16.20 15.98 16.17 1,442,346 +0.03(+0.18%)
Aug 25, 2003 16.04 16.19 16.03 16.14 1,049,919 +0.04(+0.27%)
Aug 22, 2003 16.33 16.33 16.09 16.09 2,034,797 -0.19(-1.17%)
Aug 21, 2003 15.87 16.57 15.73 16.29 6,929,794 +0.27(+1.70%)
Aug 20, 2003 15.75 16.12 15.75 16.01 2,623,301 +0.12(+0.74%)
Aug 19, 2003 15.78 16.20 15.78 15.90 2,983,480 +0.12(+0.75%)
Aug 18, 2003 15.68 15.87 15.66 15.78 871,667 +0.09(+0.56%)
Aug 15, 2003 15.72 15.87 15.58 15.69 1,288,178 -0.04(-0.23%)
Aug 14, 2003 15.82 15.83 15.65 15.73 1,303,282 -0.15(-0.93%)
Aug 13, 2003 15.80 15.97 15.68 15.87 1,373,903 +0.15(+0.93%)
Aug 12, 2003 15.40 15.73 15.37 15.73 1,076,453 +0.30(+1.95%)
Aug 11, 2003 15.32 15.54 15.29 15.43 940,654 +0.07(+0.48%)
Aug 08, 2003 15.36 15.42 15.22 15.35 1,222,320 +0.10(+0.67%)
Aug 07, 2003 15.29 15.37 15.16 15.25 2,692,561 -0.11(-0.72%)
Aug 06, 2003 15.29 15.58 15.24 15.36 2,801,962 -0.10(-0.62%)
Aug 05, 2003 15.51 15.76 15.41 15.46 2,472,807 -0.13(-0.85%)
Aug 04, 2003 15.58 15.61 15.28 15.59 2,482,196 +0.05(+0.33%)
Aug 01, 2003 15.67 15.80 15.52 15.54 2,160,254 -0.23(-1.45%)
Jul 31, 2003 15.52 15.84 15.46 15.76 2,183,930 +0.26(+1.66%)
Jul 30, 2003 15.62 15.65 15.44 15.51 2,541,387 -0.13(-0.85%)
Jul 29, 2003 15.76 15.85 15.61 15.64 2,744,812 -0.21(-1.34%)
Jul 28, 2003 15.87 15.98 15.75 15.85 1,467,791 -0.07(-0.46%)
Jul 25, 2003 15.84 16.03 15.65 15.93 1,426,698 +0.05(+0.32%)
Jul 24, 2003 15.67 16.06 15.43 15.87 3,497,962 +0.21(+1.31%)
Jul 23, 2003 15.84 15.94 15.62 15.67 1,476,908 -0.28(-1.75%)
Jul 22, 2003 15.57 15.98 15.52 15.95 1,836,814 +0.37(+2.36%)
Jul 21, 2003 15.58 15.70 15.45 15.58 2,141,476 -0.15(-0.93%)
Jul 18, 2003 15.58 15.80 15.55 15.73 2,203,116 +0.40(+2.64%)
Jul 17, 2003 15.51 15.57 15.23 15.32 2,679,090 -0.28(-1.79%)
Jul 16, 2003 15.76 15.80 15.48 15.60 1,842,393 -0.29(-1.85%)
Jul 15, 2003 15.94 16.09 15.80 15.90 2,243,393 -0.04(-0.28%)
Jul 14, 2003 16.06 16.28 15.86 15.94 2,219,852 -0.07(-0.46%)
Jul 11, 2003 15.74 16.02 15.74 16.01 1,765,241 +0.24(+1.54%)
Jul 10, 2003 16.04 16.04 15.67 15.77 3,156,153 -0.26(-1.65%)
Jul 09, 2003 15.95 16.20 15.94 16.04 2,950,823 -0.06(-0.37%)
Jul 08, 2003 16.02 16.13 15.96 16.09 1,691,899 +0.00(+0.00%)
Jul 07, 2003 15.84 16.11 15.81 16.09 1,965,537 +0.29(+1.86%)
Jul 03, 2003 15.95 15.98 15.71 15.80 934,395 -0.21(-1.29%)
Jul 02, 2003 15.73 16.12 15.73 16.01 3,511,433 +0.23(+1.44%)
Jul 01, 2003 15.43 15.80 15.32 15.78 3,105,399 +0.24(+1.51%)
Jun 30, 2003 15.80 15.80 15.51 15.54 3,233,577 -0.15(-0.94%)
Jun 27, 2003 15.69 15.80 15.57 15.69 3,082,267 -0.07(-0.42%)
Jun 26, 2003 15.43 15.76 15.28 15.76 4,527,335 +0.20(+1.28%)
Jun 25, 2003 15.57 15.69 15.47 15.56 2,514,309 -0.03(-0.19%)
Jun 24, 2003 15.69 15.73 15.52 15.59 3,138,872 -0.16(-1.03%)
Jun 23, 2003 16.16 16.18 15.65 15.75 8,038,768 -0.06(-0.37%)
Jun 20, 2003 15.58 15.83 15.21 15.81 19,946,698 +1.55(+10.88%)
Jun 19, 2003 13.70 14.48 13.60 14.26 5,956,482 +0.52(+3.80%)
Jun 18, 2003 13.74 13.93 13.63 13.74 1,863,620 -0.15(-1.11%)
Jun 17, 2003 14.00 14.05 13.88 13.89 2,889,319 -0.22(-1.56%)
Jun 16, 2003 13.83 14.11 13.83 14.11 3,602,464 +0.70(+5.20%)
Jun 13, 2003 13.30 13.41 13.18 13.41 2,611,871 +0.01(+0.11%)
Jun 12, 2003 13.23 13.43 13.22 13.40 2,893,673 +0.20(+1.50%)
Jun 11, 2003 13.27 13.27 13.02 13.20 2,251,557 -0.03(-0.22%)
Jun 10, 2003 12.93 13.26 12.90 13.23 6,252,572 +0.52(+4.11%)
Jun 09, 2003 12.75 12.79 12.59 12.71 1,122,036 -0.01(-0.06%)
Jun 06, 2003 12.71 12.90 12.66 12.71 1,782,930 +0.06(+0.46%)
Jun 05, 2003 12.60 12.69 12.55 12.66 2,215,226 -0.20(-1.54%)
Jun 04, 2003 12.52 12.91 12.46 12.85 1,679,517 +0.34(+2.70%)
Jun 03, 2003 12.43 12.52 12.31 12.52 1,508,068 +0.12(+0.95%)
Jun 02, 2003 12.49 12.58 12.31 12.40 1,551,747 -0.10(-0.76%)
May 30, 2003 12.16 12.49 12.16 12.49 1,804,021 +0.33(+2.72%)
May 29, 2003 12.55 12.64 12.13 12.16 2,752,840 -0.46(-3.61%)
May 28, 2003 12.35 12.66 12.21 12.62 2,565,471 +0.23(+1.84%)
May 27, 2003 12.13 12.46 12.09 12.39 3,381,622 -0.24(-1.92%)
May 23, 2003 12.20 12.84 12.20 12.63 3,444,078 +0.37(+3.06%)
May 22, 2003 12.12 12.45 12.07 12.26 2,611,055 +0.14(+1.15%)
May 21, 2003 12.21 12.21 11.99 12.12 1,720,610 +0.07(+0.55%)
May 20, 2003 11.87 12.09 11.87 12.05 1,573,926 +0.15(+1.23%)
May 19, 2003 12.18 12.18 11.91 11.91 2,285,574 -0.28(-2.29%)
May 16, 2003 11.91 12.18 11.87 12.18 2,497,572 +0.18(+1.53%)
May 15, 2003 11.69 12.01 11.54 12.00 2,056,296 +0.35(+2.96%)
May 14, 2003 11.54 11.66 11.37 11.66 2,019,012 +0.15(+1.28%)
May 13, 2003 11.21 11.52 11.19 11.51 1,888,113 +0.34(+3.03%)
May 12, 2003 11.50 11.51 11.16 11.17 2,036,974 -0.12(-1.11%)
May 09, 2003 11.15 11.38 11.10 11.30 1,093,461 +0.15(+1.32%)
May 08, 2003 11.04 11.32 11.04 11.15 1,268,584 -0.06(-0.52%)
May 07, 2003 11.37 11.52 11.08 11.21 1,759,798 -0.16(-1.42%)
May 06, 2003 11.28 11.50 11.24 11.37 2,979,806 +0.21(+1.91%)
May 05, 2003 11.02 11.16 11.01 11.16 1,924,444 +0.13(+1.20%)
May 02, 2003 10.80 11.04 10.80 11.02 1,952,882 +0.18(+1.69%)
May 01, 2003 10.95 11.02 10.74 10.84 2,039,015 -0.17(-1.54%)
Apr 30, 2003 10.92 11.16 10.88 11.01 2,602,755 +0.10(+0.88%)
Apr 29, 2003 11.24 11.24 10.88 10.91 2,280,268 -0.26(-2.30%)
Apr 28, 2003 11.06 11.26 11.05 11.17 1,548,753 +0.18(+1.67%)
Apr 25, 2003 11.28 11.28 10.85 10.99 1,432,685 -0.29(-2.61%)
Apr 24, 2003 10.80 11.32 10.80 11.28 2,173,725 +0.43(+3.93%)
Apr 23, 2003 10.93 10.99 10.77 10.85 1,173,471 -0.15(-1.34%)
Apr 22, 2003 10.77 11.02 10.70 11.00 1,522,083 +0.23(+2.12%)
Apr 21, 2003 10.70 10.84 10.70 10.77 1,395,674 +0.08(+0.76%)
Apr 17, 2003 10.64 10.73 10.56 10.69 1,561,408 +0.05(+0.48%)
Apr 16, 2003 10.83 10.83 10.55 10.64 2,213,729 -0.18(-1.70%)
Apr 15, 2003 10.73 10.83 10.67 10.83 1,402,205 +0.10(+0.89%)
Apr 14, 2003 10.52 10.91 10.52 10.73 1,880,493 +0.17(+1.60%)
Apr 11, 2003 10.58 10.66 10.51 10.56 2,457,840 +0.00(+0.00%)
Apr 10, 2003 10.35 10.58 10.32 10.56 2,910,954 +0.21(+1.99%)
Apr 09, 2003 10.01 10.44 9.980 10.35 2,990,011 +0.37(+3.76%)
Apr 08, 2003 10.08 10.16 9.980 9.980 1,360,296 -0.11(-1.09%)
Apr 07, 2003 10.22 10.29 10.09 10.09 1,972,204 -0.12(-1.22%)
Apr 04, 2003 10.17 10.25 10.08 10.22 1,168,572 +0.04(+0.43%)
Apr 03, 2003 10.18 10.28 10.14 10.17 1,584,812 -0.01(-0.07%)
Apr 02, 2003 10.11 10.18 10.09 10.18 1,364,242 +0.18(+1.84%)
Apr 01, 2003 9.885 10.05 9.855 9.995 1,672,033 +0.11(+1.12%)
Mar 31, 2003 9.885 10.04 9.760 9.885 1,381,114 -0.07(-0.74%)
Mar 28, 2003 9.818 10.14 9.811 9.958 1,612,978 +0.08(+0.82%)
Mar 27, 2003 9.524 9.943 9.524 9.877 1,412,547 +0.21(+2.21%)
Mar 26, 2003 9.701 9.892 9.635 9.664 2,116,711 -0.04(-0.38%)
Mar 25, 2003 9.848 9.877 9.664 9.701 1,967,306 -0.04(-0.38%)
Mar 24, 2003 9.921 9.929 9.591 9.738 1,663,733 -0.30(-3.00%)
Mar 21, 2003 9.848 10.08 9.738 10.04 1,761,839 +0.36(+3.72%)
Mar 20, 2003 9.752 9.789 9.620 9.679 1,463,845 -0.07(-0.75%)
Mar 19, 2003 9.627 9.760 9.591 9.752 1,054,817 +0.05(+0.53%)
Mar 18, 2003 9.664 9.782 9.554 9.701 2,025,544 +0.04(+0.38%)
Mar 17, 2003 9.583 9.826 9.554 9.664 2,037,382 +0.11(+1.15%)
Mar 14, 2003 9.627 9.760 9.510 9.554 2,321,769 +0.07(+0.78%)
Mar 13, 2003 9.554 9.554 9.363 9.480 2,016,427 +0.04(+0.39%)
Mar 12, 2003 9.333 9.458 9.267 9.444 2,546,421 +0.15(+1.58%)
Mar 11, 2003 9.407 9.488 9.223 9.297 2,478,386 -0.08(-0.86%)
Mar 10, 2003 9.591 9.598 9.333 9.377 2,192,502 -0.21(-2.22%)
Mar 07, 2003 9.297 9.657 9.238 9.591 1,508,204 +0.06(+0.62%)
Mar 06, 2003 9.591 9.664 9.370 9.532 1,765,513 -0.05(-0.54%)
Mar 05, 2003 9.186 9.583 9.186 9.583 2,765,495 +0.40(+4.32%)
Mar 04, 2003 9.260 9.333 9.150 9.186 2,388,172 -0.19(-2.04%)
Mar 03, 2003 9.627 9.679 9.326 9.377 2,014,114 +0.01(+0.08%)
Feb 28, 2003 9.804 9.804 9.355 9.370 2,733,246 -0.32(-3.34%)
Feb 27, 2003 9.591 9.892 9.495 9.694 2,136,577 +0.31(+3.29%)
Feb 26, 2003 9.635 9.635 9.216 9.385 2,953,000 -0.25(-2.59%)
Feb 25, 2003 9.260 9.664 9.172 9.635 2,552,817 +0.43(+4.71%)
Feb 24, 2003 9.414 9.444 9.201 9.201 1,508,476 -0.21(-2.26%)
Feb 21, 2003 9.407 9.576 9.253 9.414 1,609,577 +0.09(+0.95%)
Feb 20, 2003 9.039 9.326 9.025 9.326 4,541,078 +0.51(+5.75%)
Feb 19, 2003 9.444 9.444 8.591 8.819 7,363,859 -0.68(-7.19%)
Feb 18, 2003 9.627 9.627 9.076 9.502 3,087,982 -0.12(-1.30%)
Feb 14, 2003 9.223 9.627 9.201 9.627 2,168,554 +0.45(+4.88%)
Feb 13, 2003 9.194 9.253 8.804 9.179 5,351,513 -0.09(-0.95%)
Feb 12, 2003 9.657 9.701 9.208 9.267 2,364,495 -0.39(-4.03%)
Feb 11, 2003 9.833 9.848 9.524 9.657 1,687,001 -0.15(-1.57%)
Feb 10, 2003 9.591 9.833 9.569 9.811 1,420,167 +0.26(+2.69%)
Feb 07, 2003 9.848 9.885 9.532 9.554 1,720,474 -0.22(-2.26%)
Feb 06, 2003 9.848 9.958 9.701 9.774 1,375,263 -0.14(-1.41%)
Feb 05, 2003 9.965 10.18 9.914 9.914 1,597,058 -0.04(-0.44%)
Feb 04, 2003 9.995 10.14 9.921 9.958 1,503,578 -0.32(-3.08%)
Feb 03, 2003 10.13 10.27 10.08 10.27 1,207,216 +0.13(+1.30%)
Jan 31, 2003 9.738 10.14 9.738 10.14 1,823,615 +0.28(+2.83%)
Jan 30, 2003 9.892 10.05 9.833 9.863 1,094,278 -0.07(-0.74%)
Jan 29, 2003 9.921 10.10 9.848 9.936 1,486,161 -0.18(-1.82%)
Jan 28, 2003 10.03 10.28 10.01 10.12 1,293,213 +0.16(+1.62%)
Jan 27, 2003 10.14 10.31 9.921 9.958 1,571,613 -0.33(-3.21%)
Jan 24, 2003 10.52 10.60 10.22 10.29 1,611,618 -0.30(-2.85%)
Jan 23, 2003 10.58 10.77 10.58 10.59 1,220,143 -0.05(-0.48%)
Jan 22, 2003 10.83 10.83 10.44 10.64 1,943,902 -0.22(-2.03%)
Jan 21, 2003 11.02 11.07 10.83 10.86 1,437,175 -0.10(-0.87%)
Jan 17, 2003 11.04 11.13 10.30 10.96 1,828,242 -0.20(-1.78%)
Jan 16, 2003 11.13 11.17 11.08 11.16 1,661,147 +0.07(+0.66%)
Jan 15, 2003 11.20 11.21 10.98 11.08 1,878,452 -0.12(-1.05%)
Jan 14, 2003 10.98 11.20 10.91 11.20 2,014,250 +0.29(+2.70%)
Jan 13, 2003 11.21 11.21 10.91 10.91 1,740,885 -0.29(-2.62%)
Jan 10, 2003 11.19 11.28 11.02 11.20 1,496,502 +0.00(+0.00%)
Jan 09, 2003 11.08 11.21 11.02 11.20 1,685,504 +0.09(+0.79%)
Jan 08, 2003 10.80 11.17 10.80 11.11 1,637,879 +0.31(+2.86%)
Jan 07, 2003 11.10 11.10 10.62 10.80 1,985,267 -0.29(-2.65%)
Jan 06, 2003 10.51 11.19 10.51 11.10 2,883,196 +0.51(+4.86%)
Jan 03, 2003 10.69 10.82 10.51 10.58 1,433,229 -0.15(-1.44%)
Jan 02, 2003 10.29 10.74 10.29 10.74 2,031,259 +0.52(+5.11%)
Dec 31, 2002 10.01 10.24 9.995 10.22 870,034 +0.18(+1.83%)
Dec 30, 2002 9.958 10.05 9.885 10.03 958,480 +0.01(+0.15%)
Dec 27, 2002 9.995 10.09 9.929 10.02 857,515 -0.05(-0.51%)
Dec 26, 2002 10.01 10.13 9.936 10.07 1,204,495 +0.09(+0.88%)
Dec 24, 2002 9.848 10.03 9.848 9.980 893,574 -0.10(-0.95%)
Dec 23, 2002 9.995 10.24 9.921 10.08 1,829,466 +0.15(+1.56%)
Dec 20, 2002 10.03 10.36 9.921 9.921 4,209,882 -0.18(-1.82%)
Dec 19, 2002 10.24 10.29 10.02 10.11 3,920,052 -0.12(-1.22%)
Dec 18, 2002 10.14 10.37 10.14 10.23 1,539,228 +0.01(+0.14%)
Dec 17, 2002 10.11 10.42 10.07 10.22 2,447,906 +0.07(+0.72%)
Dec 16, 2002 9.774 10.14 9.694 10.14 1,626,721 +0.32(+3.22%)
Dec 13, 2002 10.04 10.11 9.818 9.826 1,729,591 -0.21(-2.05%)
Dec 12, 2002 9.738 10.11 9.738 10.03 1,568,891 +0.29(+3.02%)
Dec 11, 2002 9.627 9.870 9.517 9.738 1,097,680 +0.05(+0.53%)
Dec 10, 2002 9.407 9.686 9.341 9.686 1,353,764 +0.21(+2.17%)
Dec 09, 2002 9.407 9.547 9.304 9.480 953,717 +0.04(+0.39%)
Dec 06, 2002 9.260 9.473 9.245 9.444 1,078,630 -0.07(-0.77%)
Dec 05, 2002 9.333 9.627 9.297 9.517 1,016,990 +0.31(+3.35%)
Dec 04, 2002 9.554 9.561 9.208 9.208 2,150,320 -0.41(-4.28%)
Dec 03, 2002 9.863 9.914 9.480 9.620 1,392,000 -0.24(-2.46%)
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.