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

Brown & Brown (NY: BRO )

85.09 -0.15 (-0.18%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 8, 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 (%)
Apr 30, 2004 4.126 4.166 4.114 4.141 946,313 +0.01(+0.36%)
Apr 29, 2004 4.166 4.174 4.118 4.126 1,650,513 -0.03(-0.79%)
Apr 28, 2004 4.219 4.219 4.145 4.159 724,454 -0.07(-1.56%)
Apr 27, 2004 4.156 4.225 4.156 4.225 1,315,606 +0.08(+2.03%)
Apr 26, 2004 4.182 4.183 4.079 4.141 4,244,043 -0.02(-0.48%)
Apr 23, 2004 4.286 4.286 4.139 4.161 3,358,493 -0.13(-2.95%)
Apr 22, 2004 4.270 4.303 4.225 4.287 1,325,498 +0.02(+0.40%)
Apr 21, 2004 4.320 4.320 4.260 4.270 1,078,203 -0.03(-0.67%)
Apr 20, 2004 4.355 4.414 4.299 4.299 1,583,626 -0.06(-1.29%)
Apr 19, 2004 4.299 4.355 4.276 4.355 1,134,257 +0.06(+1.41%)
Apr 16, 2004 4.263 4.333 4.219 4.295 1,008,961 +0.03(+0.77%)
Apr 15, 2004 4.235 4.317 4.202 4.262 2,663,714 +0.11(+2.55%)
Apr 14, 2004 4.185 4.240 4.125 4.156 738,585 -0.06(-1.34%)
Apr 13, 2004 4.283 4.289 4.179 4.212 832,793 -0.06(-1.29%)
Apr 12, 2004 4.225 4.268 4.223 4.267 750,361 +0.03(+0.78%)
Apr 08, 2004 4.246 4.282 4.214 4.234 826,669 -0.01(-0.15%)
Apr 07, 2004 4.257 4.257 4.210 4.241 597,274 -0.03(-0.60%)
Apr 06, 2004 4.308 4.308 4.247 4.266 498,828 -0.04(-0.96%)
Apr 05, 2004 4.278 4.327 4.274 4.308 1,190,310 +0.04(+0.97%)
Apr 02, 2004 4.239 4.268 4.222 4.266 688,185 +0.05(+1.29%)
Apr 01, 2004 4.116 4.218 4.107 4.212 1,299,590 +0.10(+2.37%)
Mar 31, 2004 4.150 4.155 4.098 4.114 1,380,609 -0.04(-0.87%)
Mar 30, 2004 4.171 4.171 4.136 4.150 456,905 -0.02(-0.51%)
Mar 29, 2004 4.164 4.185 4.126 4.172 624,123 +0.02(+0.49%)
Mar 26, 2004 4.081 4.151 4.066 4.151 801,233 +0.07(+1.72%)
Mar 25, 2004 4.138 4.138 4.052 4.081 1,366,949 -0.06(-1.56%)
Mar 24, 2004 4.087 4.151 4.072 4.146 1,095,631 +0.06(+1.53%)
Mar 23, 2004 4.087 4.118 4.081 4.084 693,366 -0.00(-0.08%)
Mar 22, 2004 4.044 4.114 4.036 4.087 1,543,588 +0.04(+1.05%)
Mar 19, 2004 4.081 4.084 4.037 4.044 584,085 -0.02(-0.60%)
Mar 18, 2004 4.066 4.103 4.047 4.069 617,529 -0.01(-0.21%)
Mar 17, 2004 4.019 4.095 4.019 4.077 498,828 +0.06(+1.48%)
Mar 16, 2004 3.940 4.029 3.940 4.018 946,313 +0.10(+2.66%)
Mar 15, 2004 3.997 3.997 3.823 3.914 1,184,657 -0.09(-2.20%)
Mar 12, 2004 3.954 4.044 3.938 4.002 865,765 +0.04(+0.94%)
Mar 11, 2004 3.977 4.004 3.958 3.965 658,038 -0.04(-0.98%)
Mar 10, 2004 4.039 4.042 3.994 4.004 562,418 -0.03(-0.71%)
Mar 09, 2004 4.052 4.060 4.001 4.033 643,907 -0.01(-0.21%)
Mar 08, 2004 3.994 4.077 3.994 4.041 1,013,200 +0.05(+1.17%)
Mar 05, 2004 3.943 4.002 3.934 3.994 806,886 +0.05(+1.29%)
Mar 04, 2004 3.970 3.971 3.917 3.943 951,023 -0.03(-0.67%)
Mar 03, 2004 3.972 3.981 3.898 3.970 739,056 -0.02(-0.45%)
Mar 02, 2004 3.981 4.010 3.963 3.988 885,549 +0.02(+0.40%)
Mar 01, 2004 3.917 3.998 3.917 3.972 1,073,964 +0.06(+1.41%)
Feb 27, 2004 3.869 3.917 3.848 3.917 638,726 +0.05(+1.32%)
Feb 26, 2004 3.856 3.879 3.822 3.866 406,504 +0.01(+0.25%)
Feb 25, 2004 3.901 3.901 3.837 3.856 588,796 -0.05(-1.38%)
Feb 24, 2004 3.878 3.913 3.864 3.911 719,273 +0.03(+0.85%)
Feb 23, 2004 3.941 3.941 3.859 3.878 1,206,325 -0.06(-1.62%)
Feb 20, 2004 3.917 3.984 3.886 3.941 1,464,924 +0.01(+0.22%)
Feb 19, 2004 3.890 3.933 3.859 3.933 2,305,725 +0.04(+1.12%)
Feb 18, 2004 3.819 3.912 3.809 3.889 1,584,568 +0.08(+2.03%)
Feb 17, 2004 3.758 3.818 3.758 3.812 1,294,409 +0.07(+1.87%)
Feb 13, 2004 3.767 3.767 3.724 3.742 363,640 -0.02(-0.65%)
Feb 12, 2004 3.741 3.779 3.741 3.766 732,933 -0.00(-0.03%)
Feb 11, 2004 3.748 3.779 3.721 3.767 554,881 +0.02(+0.54%)
Feb 10, 2004 3.736 3.774 3.728 3.747 962,799 -0.02(-0.42%)
Feb 09, 2004 3.742 3.795 3.733 3.763 767,790 +0.03(+0.85%)
Feb 06, 2004 3.694 3.731 3.659 3.731 938,305 +0.05(+1.33%)
Feb 05, 2004 3.689 3.690 3.664 3.682 715,034 -0.02(-0.54%)
Feb 04, 2004 3.705 3.725 3.682 3.702 735,288 -0.00(-0.06%)
Feb 03, 2004 3.705 3.729 3.684 3.705 692,424 -0.01(-0.29%)
Feb 02, 2004 3.672 3.725 3.566 3.715 1,944,911 +0.04(+0.98%)
Jan 30, 2004 3.662 3.704 3.657 3.679 821,959 +0.01(+0.29%)
Jan 29, 2004 3.715 3.715 3.661 3.668 1,750,844 -0.06(-1.48%)
Jan 28, 2004 3.662 3.751 3.662 3.724 2,390,041 +0.08(+2.21%)
Jan 27, 2004 3.657 3.657 3.613 3.643 717,389 -0.00(-0.03%)
Jan 26, 2004 3.681 3.687 3.605 3.644 1,357,999 -0.01(-0.29%)
Jan 23, 2004 3.662 3.670 3.640 3.655 1,029,215 -0.01(-0.20%)
Jan 22, 2004 3.597 3.696 3.597 3.662 1,091,392 +0.04(+1.05%)
Jan 21, 2004 3.577 3.630 3.569 3.624 1,394,740 +0.05(+1.31%)
Jan 20, 2004 3.551 3.577 3.535 3.577 1,100,342 +0.00(+0.12%)
Jan 16, 2004 3.579 3.580 3.545 3.573 1,315,606 +0.00(+0.00%)
Jan 15, 2004 3.491 3.591 3.456 3.573 1,879,437 +0.10(+2.97%)
Jan 14, 2004 3.439 3.498 3.434 3.470 1,029,686 +0.04(+1.05%)
Jan 13, 2004 3.445 3.470 3.429 3.434 691,482 -0.01(-0.22%)
Jan 12, 2004 3.405 3.448 3.404 3.441 1,149,801 +0.04(+1.06%)
Jan 09, 2004 3.438 3.443 3.403 3.405 1,565,255 -0.06(-1.72%)
Jan 08, 2004 3.535 3.535 3.468 3.465 1,062,659 -0.07(-1.98%)
Jan 07, 2004 3.529 3.535 3.495 3.535 1,019,323 +0.01(+0.42%)
Jan 06, 2004 3.540 3.543 3.520 3.520 1,049,941 -0.03(-0.87%)
Jan 05, 2004 3.515 3.609 3.514 3.551 1,759,323 +0.06(+1.80%)
Jan 02, 2004 3.463 3.491 3.460 3.488 1,792,295 +0.03(+0.77%)
Dec 31, 2003 3.481 3.485 3.455 3.462 1,015,555 -0.02(-0.55%)
Dec 30, 2003 3.476 3.495 3.464 3.481 857,758 -0.01(-0.27%)
Dec 29, 2003 3.445 3.492 3.439 3.490 1,040,991 +0.05(+1.32%)
Dec 26, 2003 3.435 3.464 3.433 3.445 268,020 +0.01(+0.28%)
Dec 24, 2003 3.434 3.446 3.433 3.435 303,347 -0.01(-0.31%)
Dec 23, 2003 3.448 3.460 3.423 3.446 819,133 +0.01(+0.22%)
Dec 22, 2003 3.397 3.449 3.373 3.438 1,315,135 +0.02(+0.59%)
Dec 19, 2003 3.443 3.450 3.398 3.418 1,158,750 -0.03(-0.74%)
Dec 18, 2003 3.439 3.450 3.419 3.443 1,305,243 +0.00(+0.06%)
Dec 17, 2003 3.456 3.456 3.419 3.441 489,878 -0.02(-0.49%)
Dec 16, 2003 3.418 3.464 3.418 3.458 893,086 +0.05(+1.43%)
Dec 15, 2003 3.531 3.531 3.405 3.409 1,046,173 -0.10(-2.96%)
Dec 12, 2003 3.481 3.514 3.458 3.514 1,283,104 +0.02(+0.52%)
Dec 11, 2003 3.390 3.503 3.390 3.495 1,414,995 +0.11(+3.10%)
Dec 10, 2003 3.344 3.423 3.339 3.390 950,552 +0.06(+1.66%)
Dec 09, 2003 3.384 3.384 3.332 3.335 701,845 -0.05(-1.44%)
Dec 08, 2003 3.381 3.402 3.370 3.384 748,948 +0.02(+0.57%)
Dec 05, 2003 3.408 3.414 3.371 3.365 381,539 -0.04(-1.31%)
Dec 04, 2003 3.368 3.413 3.365 3.409 480,457 +0.02(+0.66%)
Dec 03, 2003 3.434 3.441 3.388 3.387 519,082 -0.04(-1.30%)
Dec 02, 2003 3.460 3.497 3.423 3.432 1,132,843 -0.01(-0.43%)
Dec 01, 2003 3.360 3.418 3.360 3.447 2,267,100 +0.11(+3.24%)
Nov 28, 2003 3.325 3.338 3.314 3.338 311,355 +0.01(+0.42%)
Nov 26, 2003 3.310 3.336 3.298 3.325 717,860 +0.03(+0.90%)
Nov 25, 2003 3.280 3.295 3.251 3.295 892,144 +0.02(+0.62%)
Nov 24, 2003 3.211 3.275 3.203 3.275 974,104 +0.08(+2.36%)
Nov 21, 2003 3.216 3.225 3.195 3.199 497,886 -0.01(-0.30%)
Nov 20, 2003 3.205 3.240 3.205 3.209 865,294 +0.00(+0.07%)
Nov 19, 2003 3.195 3.212 3.189 3.207 930,297 +0.03(+0.87%)
Nov 18, 2003 3.222 3.229 3.184 3.179 1,561,487 -0.05(-1.48%)
Nov 17, 2003 3.194 3.225 3.190 3.227 881,781 +0.04(+1.30%)
Nov 14, 2003 3.190 3.211 3.190 3.186 1,116,357 -0.01(-0.33%)
Nov 13, 2003 3.198 3.211 3.183 3.196 846,453 +0.00(+0.03%)
Nov 12, 2003 3.198 3.217 3.190 3.195 3,410,307 -0.00(-0.13%)
Nov 11, 2003 3.200 3.206 3.188 3.199 593,977 -0.00(-0.03%)
Nov 10, 2003 3.216 3.216 3.195 3.200 569,012 -0.03(-0.82%)
Nov 07, 2003 3.261 3.265 3.217 3.227 711,736 -0.04(-1.17%)
Nov 06, 2003 3.262 3.269 3.219 3.265 463,971 +0.01(+0.16%)
Nov 05, 2003 3.259 3.281 3.227 3.260 531,800 +0.00(+0.03%)
Nov 04, 2003 3.246 3.275 3.236 3.259 1,088,109 +0.00(+0.03%)
Nov 03, 2003 3.232 3.263 3.223 3.258 931,240 +0.03(+0.79%)
Oct 31, 2003 3.222 3.250 3.215 3.232 819,604 +0.03(+0.89%)
Oct 30, 2003 3.197 3.215 3.186 3.204 883,665 -0.02(-0.53%)
Oct 29, 2003 3.235 3.240 3.204 3.221 625,537 -0.00(-0.13%)
Oct 28, 2003 3.205 3.226 3.205 3.225 579,846 +0.02(+0.63%)
Oct 27, 2003 3.184 3.222 3.173 3.205 1,244,479 +0.02(+0.53%)
Oct 24, 2003 3.184 3.200 3.163 3.188 992,474 -0.01(-0.43%)
Oct 23, 2003 3.131 3.216 3.100 3.201 1,769,685 +0.05(+1.51%)
Oct 22, 2003 3.184 3.189 3.147 3.154 796,994 -0.05(-1.59%)
Oct 21, 2003 3.182 3.236 3.165 3.205 2,085,751 +0.03(+0.97%)
Oct 20, 2003 3.227 3.238 3.170 3.174 3,073,987 -0.05(-1.64%)
Oct 17, 2003 3.253 3.253 3.211 3.227 1,111,176 -0.02(-0.59%)
Oct 16, 2003 3.232 3.248 3.232 3.246 732,933 +0.01(+0.23%)
Oct 15, 2003 3.239 3.246 3.226 3.239 1,521,449 +0.01(+0.30%)
Oct 14, 2003 3.253 3.265 3.218 3.229 2,142,276 -0.02(-0.75%)
Oct 13, 2003 3.190 3.259 3.190 3.253 3,598,251 +0.07(+2.27%)
Oct 10, 2003 3.174 3.213 3.122 3.181 6,797,534 -0.11(-3.26%)
Oct 09, 2003 3.354 3.360 3.211 3.288 4,667,034 -0.05(-1.62%)
Oct 08, 2003 3.322 3.380 3.295 3.343 1,788,527 +0.02(+0.70%)
Oct 07, 2003 3.333 3.333 3.293 3.319 821,488 -0.01(-0.26%)
Oct 06, 2003 3.317 3.350 3.314 3.328 1,539,819 -0.01(-0.44%)
Oct 03, 2003 3.356 3.366 3.319 3.343 1,194,549 +0.01(+0.38%)
Oct 02, 2003 3.331 3.331 3.300 3.330 712,207 -0.00(-0.10%)
Oct 01, 2003 3.260 3.343 3.225 3.333 2,598,710 +0.07(+2.01%)
Sep 30, 2003 3.299 3.299 3.267 3.267 2,310,436 -0.03(-0.97%)
Sep 29, 2003 3.277 3.302 3.277 3.299 1,794,650 +0.02(+0.68%)
Sep 26, 2003 3.335 3.333 3.277 3.277 2,140,391 -0.06(-1.75%)
Sep 25, 2003 3.368 3.397 3.332 3.335 1,649,571 -0.05(-1.41%)
Sep 24, 2003 3.488 3.488 3.384 3.383 3,546,437 -0.17(-4.72%)
Sep 23, 2003 3.510 3.556 3.510 3.551 1,119,654 +0.05(+1.33%)
Sep 22, 2003 3.505 3.505 3.460 3.504 1,385,319 -0.01(-0.15%)
Sep 19, 2003 3.535 3.551 3.493 3.509 1,089,037 -0.04(-1.20%)
Sep 18, 2003 3.489 3.552 3.489 3.552 1,163,932 +0.06(+1.80%)
Sep 17, 2003 3.493 3.516 3.485 3.489 1,128,604 -0.01(-0.36%)
Sep 16, 2003 3.503 3.535 3.484 3.502 2,457,870 -0.00(-0.03%)
Sep 15, 2003 3.519 3.519 3.456 3.503 1,449,380 -0.01(-0.39%)
Sep 12, 2003 3.514 3.524 3.481 3.517 1,176,650 +0.00(+0.09%)
Sep 11, 2003 3.500 3.538 3.462 3.514 2,816,801 +0.01(+0.42%)
Sep 10, 2003 3.492 3.522 3.492 3.499 2,238,838 +0.01(+0.15%)
Sep 09, 2003 3.415 3.501 3.414 3.493 2,514,866 +0.07(+2.11%)
Sep 08, 2003 3.320 3.430 3.320 3.421 1,971,760 +0.10(+2.97%)
Sep 05, 2003 3.328 3.339 3.291 3.322 1,419,234 +0.00(+0.10%)
Sep 04, 2003 3.307 3.328 3.285 3.319 2,745,674 +0.00(+0.10%)
Sep 03, 2003 3.301 3.333 3.273 3.316 2,709,404 +0.01(+0.29%)
Sep 02, 2003 3.291 3.312 3.275 3.307 1,565,726 +0.02(+0.48%)
Aug 29, 2003 3.275 3.295 3.261 3.291 479,986 +0.02(+0.49%)
Aug 28, 2003 3.248 3.280 3.232 3.275 1,126,249 +0.03(+0.98%)
Aug 27, 2003 3.264 3.266 3.238 3.243 819,133 -0.03(-0.88%)
Aug 26, 2003 3.184 3.275 3.184 3.272 3,211,529 +0.08(+2.56%)
Aug 25, 2003 3.176 3.195 3.135 3.190 2,047,126 +0.00(+0.13%)
Aug 22, 2003 3.264 3.265 3.180 3.186 1,441,844 -0.07(-2.25%)
Aug 21, 2003 3.312 3.343 3.245 3.259 1,656,165 -0.05(-1.60%)
Aug 20, 2003 3.322 3.328 3.295 3.312 812,067 -0.02(-0.51%)
Aug 19, 2003 3.333 3.349 3.304 3.329 1,124,836 -0.01(-0.29%)
Aug 18, 2003 3.312 3.341 3.281 3.338 1,090,450 +0.04(+1.16%)
Aug 15, 2003 3.317 3.322 3.275 3.300 559,591 -0.02(-0.51%)
Aug 14, 2003 3.317 3.369 3.293 3.317 1,556,306 -0.01(-0.22%)
Aug 13, 2003 3.295 3.343 3.283 3.325 1,356,115 +0.03(+0.93%)
Aug 12, 2003 3.222 3.294 3.218 3.294 2,020,277 +0.06(+1.80%)
Aug 11, 2003 3.243 3.261 3.192 3.235 1,129,546 -0.03(-0.85%)
Aug 08, 2003 3.259 3.278 3.234 3.263 835,619 +0.01(+0.46%)
Aug 07, 2003 3.275 3.291 3.213 3.248 1,023,092 -0.03(-0.81%)
Aug 06, 2003 3.248 3.281 3.227 3.275 1,374,485 +0.02(+0.62%)
Aug 05, 2003 3.250 3.281 3.238 3.255 1,546,885 +0.01(+0.33%)
Aug 04, 2003 3.235 3.256 3.205 3.244 1,107,407 +0.01(+0.20%)
Aug 01, 2003 3.275 3.280 3.235 3.238 1,646,274 -0.05(-1.61%)
Jul 31, 2003 3.342 3.354 3.274 3.291 1,205,383 -0.05(-1.59%)
Jul 30, 2003 3.354 3.360 3.298 3.344 795,110 +0.01(+0.41%)
Jul 29, 2003 3.344 3.376 3.291 3.330 956,676 -0.01(-0.25%)
Jul 28, 2003 3.344 3.346 3.307 3.338 935,008 -0.01(-0.16%)
Jul 25, 2003 3.301 3.344 3.288 3.344 1,181,360 +0.04(+1.16%)
Jul 24, 2003 3.349 3.377 3.304 3.305 1,314,193 -0.02(-0.70%)
Jul 23, 2003 3.326 3.408 3.312 3.329 1,437,133 +0.00(+0.10%)
Jul 22, 2003 3.354 3.370 3.300 3.326 998,598 -0.02(-0.48%)
Jul 21, 2003 3.381 3.381 3.298 3.342 3,032,064 -0.06(-1.66%)
Jul 18, 2003 3.418 3.439 3.363 3.398 2,078,215 -0.02(-0.62%)
Jul 17, 2003 3.439 3.491 3.399 3.419 3,680,682 -0.02(-0.59%)
Jul 16, 2003 3.471 3.484 3.413 3.439 2,113,542 -0.02(-0.70%)
Jul 15, 2003 3.514 3.522 3.407 3.464 2,621,791 -0.04(-1.09%)
Jul 14, 2003 3.475 3.545 3.472 3.502 3,031,122 +0.05(+1.54%)
Jul 11, 2003 3.360 3.466 3.352 3.449 4,095,195 +0.11(+3.14%)
Jul 10, 2003 3.397 3.397 2.993 3.344 19,018,588 -0.12(-3.58%)
Jul 09, 2003 3.545 3.567 3.468 3.468 2,915,718 -0.06(-1.60%)
Jul 08, 2003 3.588 3.588 3.488 3.524 4,691,999 -0.08(-2.21%)
Jul 07, 2003 3.598 3.624 3.591 3.604 1,349,991 +0.02(+0.59%)
Jul 03, 2003 3.581 3.609 3.572 3.583 524,264 -0.03(-0.71%)
Jul 02, 2003 3.534 3.615 3.524 3.608 1,530,870 +0.07(+2.10%)
Jul 01, 2003 3.460 3.554 3.395 3.534 3,057,971 +0.08(+2.43%)
Jun 30, 2003 3.503 3.519 3.450 3.450 1,636,853 -0.05(-1.52%)
Jun 27, 2003 3.514 3.555 3.482 3.503 1,218,101 -0.03(-0.81%)
Jun 26, 2003 3.556 3.570 3.476 3.532 1,423,002 -0.02(-0.45%)
Jun 25, 2003 3.649 3.683 3.546 3.547 1,772,983 -0.11(-2.88%)
Jun 24, 2003 3.594 3.673 3.594 3.653 1,531,341 +0.06(+1.62%)
Jun 23, 2003 3.619 3.620 3.544 3.594 954,791 -0.04(-0.97%)
Jun 20, 2003 3.710 3.712 3.579 3.629 1,522,862 -0.08(-2.15%)
Jun 19, 2003 3.736 3.758 3.688 3.709 845,511 -0.04(-1.02%)
Jun 18, 2003 3.801 3.801 3.734 3.747 866,708 -0.06(-1.53%)
Jun 17, 2003 3.800 3.832 3.769 3.805 902,977 +0.02(+0.53%)
Jun 16, 2003 3.731 3.790 3.730 3.785 804,060 +0.05(+1.31%)
Jun 13, 2003 3.727 3.768 3.660 3.736 672,169 +0.01(+0.29%)
Jun 12, 2003 3.763 3.779 3.699 3.726 766,377 -0.05(-1.27%)
Jun 11, 2003 3.681 3.774 3.679 3.774 745,651 +0.09(+2.33%)
Jun 10, 2003 3.657 3.701 3.635 3.688 960,915 +0.03(+0.84%)
Jun 09, 2003 3.715 3.715 3.652 3.657 749,419 -0.07(-1.91%)
Jun 06, 2003 3.763 3.785 3.724 3.728 928,413 -0.02(-0.43%)
Jun 05, 2003 3.705 3.744 3.694 3.744 937,834 +0.02(+0.57%)
Jun 04, 2003 3.705 3.732 3.693 3.723 567,128 +0.02(+0.63%)
Jun 03, 2003 3.705 3.760 3.693 3.699 709,381 -0.02(-0.63%)
Jun 02, 2003 3.763 3.763 3.682 3.723 2,009,443 -0.04(-1.07%)
May 30, 2003 3.710 3.763 3.689 3.763 1,745,191 +0.05(+1.43%)
May 29, 2003 3.747 3.773 3.693 3.710 1,261,908 -0.03(-0.71%)
May 28, 2003 3.731 3.775 3.715 3.736 1,157,337 +0.03(+0.86%)
May 27, 2003 3.649 3.723 3.633 3.705 1,169,113 +0.05(+1.31%)
May 23, 2003 3.614 3.664 3.598 3.657 799,820 +0.03(+0.79%)
May 22, 2003 3.540 3.641 3.535 3.628 1,301,004 +0.08(+2.18%)
May 21, 2003 3.545 3.598 3.525 3.551 1,047,115 +0.02(+0.48%)
May 20, 2003 3.554 3.575 3.529 3.534 1,005,663 -0.02(-0.57%)
May 19, 2003 3.621 3.635 3.520 3.554 1,728,234 -0.07(-1.82%)
May 16, 2003 3.657 3.685 3.619 3.620 2,350,003 -0.04(-1.02%)
May 15, 2003 3.721 3.741 3.649 3.657 1,395,211 -0.07(-1.80%)
May 14, 2003 3.661 3.736 3.661 3.724 1,409,813 +0.09(+2.45%)
May 13, 2003 3.683 3.683 3.626 3.635 1,059,362 -0.05(-1.38%)
May 12, 2003 3.624 3.696 3.624 3.685 817,249 +0.04(+0.96%)
May 09, 2003 3.657 3.657 3.570 3.650 2,005,675 +0.00(+0.12%)
May 08, 2003 3.683 3.696 3.646 3.646 1,093,276 -0.04(-1.15%)
May 07, 2003 3.662 3.731 3.657 3.689 2,236,483 -0.07(-1.86%)
May 06, 2003 3.765 3.779 3.736 3.759 2,109,303 -0.01(-0.23%)
May 05, 2003 3.800 3.821 3.749 3.767 1,388,616 -0.03(-0.87%)
May 02, 2003 3.752 3.810 3.752 3.800 2,332,575 +0.07(+1.85%)
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.