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 (%)
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%)
Apr 01, 2004 7.964 8.014 7.811 7.815 14,196,024 -0.13(-1.60%)
Mar 31, 2004 7.964 7.972 7.828 7.942 20,248,704 +0.05(+0.63%)
Mar 30, 2004 7.802 7.935 7.704 7.892 11,604,341 +0.22(+2.88%)
Mar 29, 2004 7.651 7.718 7.619 7.671 11,430,302 +0.07(+0.94%)
Mar 26, 2004 7.563 7.699 7.533 7.600 12,281,598 +0.09(+1.15%)
Mar 25, 2004 7.657 7.667 7.472 7.513 15,297,830 -0.14(-1.80%)
Mar 24, 2004 7.804 7.839 7.634 7.651 9,342,277 -0.14(-1.77%)
Mar 23, 2004 7.856 7.872 7.748 7.789 7,982,489 -0.06(-0.71%)
Mar 22, 2004 7.867 7.919 7.827 7.844 7,280,620 -0.04(-0.49%)
Mar 19, 2004 8.021 8.046 7.867 7.883 10,029,642 -0.12(-1.51%)
Mar 18, 2004 7.839 8.043 7.825 8.004 10,758,759 +0.16(+2.10%)
Mar 17, 2004 7.810 7.997 7.807 7.839 10,764,472 +0.04(+0.50%)
Mar 16, 2004 7.816 7.816 7.721 7.800 8,716,001 +0.00(+0.03%)
Mar 15, 2004 7.867 7.901 7.779 7.798 8,169,712 -0.07(-0.88%)
Mar 12, 2004 7.753 7.867 7.717 7.867 7,629,137 +0.13(+1.63%)
Mar 11, 2004 7.833 7.880 7.716 7.741 11,140,237 -0.13(-1.70%)
Mar 10, 2004 8.057 8.057 7.847 7.875 9,217,900 -0.16(-2.00%)
Mar 09, 2004 8.021 8.064 8.012 8.035 9,877,138 +0.00(+0.01%)
Mar 08, 2004 8.030 8.133 8.023 8.034 9,074,187 +0.03(+0.41%)
Mar 05, 2004 7.915 8.027 7.901 8.001 9,509,723 +0.09(+1.11%)
Mar 04, 2004 7.934 7.942 7.867 7.914 4,866,053 -0.02(-0.24%)
Mar 03, 2004 7.913 7.963 7.827 7.933 7,252,053 +0.02(+0.27%)
Mar 02, 2004 7.964 7.989 7.891 7.911 11,442,168 -0.12(-1.50%)
Mar 01, 2004 7.911 8.038 7.902 8.032 12,187,546 +0.20(+2.51%)
Feb 27, 2004 7.833 7.875 7.804 7.835 10,085,457 +0.00(+0.03%)
Feb 26, 2004 7.787 7.856 7.785 7.833 7,518,385 +0.01(+0.10%)
Feb 25, 2004 7.839 7.890 7.817 7.825 7,085,047 -0.02(-0.22%)
Feb 24, 2004 7.810 7.890 7.804 7.842 6,746,198 +0.01(+0.12%)
Feb 23, 2004 7.776 7.859 7.776 7.833 7,781,202 +0.08(+1.06%)
Feb 20, 2004 7.827 7.833 7.725 7.751 7,673,087 -0.03(-0.35%)
Feb 19, 2004 7.784 7.857 7.767 7.778 6,920,677 +0.02(+0.28%)
Feb 18, 2004 7.839 7.839 7.753 7.757 7,075,817 -0.14(-1.72%)
Feb 17, 2004 7.844 7.907 7.832 7.892 6,871,454 +0.08(+1.08%)
Feb 13, 2004 7.783 7.837 7.725 7.808 7,888,877 +0.04(+0.50%)
Feb 12, 2004 7.760 7.825 7.718 7.769 6,797,179 -0.00(-0.06%)
Feb 11, 2004 7.599 7.793 7.588 7.774 9,376,996 +0.17(+2.24%)
Feb 10, 2004 7.529 7.614 7.506 7.603 8,684,797 +0.08(+1.00%)
Feb 09, 2004 7.514 7.593 7.484 7.528 6,261,439 +0.02(+0.21%)
Feb 06, 2004 7.401 7.529 7.401 7.512 7,816,800 +0.09(+1.15%)
Feb 05, 2004 7.452 7.461 7.352 7.427 6,598,529 +0.00(+0.03%)
Feb 04, 2004 7.489 7.503 7.409 7.424 7,466,086 -0.06(-0.85%)
Feb 03, 2004 7.503 7.529 7.446 7.488 5,731,412 -0.06(-0.74%)
Feb 02, 2004 7.496 7.592 7.463 7.544 8,985,409 +0.05(+0.65%)
Jan 30, 2004 7.580 7.580 7.473 7.495 7,233,595 -0.08(-1.11%)
Jan 29, 2004 7.574 7.596 7.494 7.579 8,333,643 +0.03(+0.45%)
Jan 28, 2004 7.675 7.678 7.520 7.545 11,465,901 -0.16(-2.05%)
Jan 27, 2004 7.713 7.754 7.695 7.703 7,754,393 -0.02(-0.31%)
Jan 26, 2004 7.645 7.741 7.604 7.727 6,139,260 +0.06(+0.83%)
Jan 23, 2004 7.668 7.729 7.622 7.663 7,407,634 -0.00(-0.04%)
Jan 22, 2004 7.731 7.731 7.622 7.667 8,174,547 +0.02(+0.28%)
Jan 21, 2004 7.574 7.701 7.572 7.645 9,414,353 +0.07(+0.95%)
Jan 20, 2004 7.409 7.595 7.409 7.574 7,476,634 +0.16(+2.23%)
Jan 16, 2004 7.384 7.409 7.315 7.409 9,462,697 +0.04(+0.52%)
Jan 15, 2004 7.526 7.536 7.366 7.370 11,988,017 -0.15(-2.03%)
Jan 14, 2004 7.486 7.548 7.436 7.522 8,468,567 +0.03(+0.36%)
Jan 13, 2004 7.478 7.659 7.478 7.495 13,053,785 +0.02(+0.24%)
Jan 12, 2004 7.463 7.500 7.444 7.477 8,366,165 +0.03(+0.44%)
Jan 09, 2004 7.401 7.485 7.395 7.444 11,672,462 -0.04(-0.56%)
Jan 08, 2004 7.366 7.513 7.366 7.486 11,172,760 -0.04(-0.56%)
Jan 07, 2004 7.509 7.588 7.423 7.528 13,342,970 -0.04(-0.53%)
Jan 06, 2004 7.594 7.620 7.545 7.568 12,176,559 -0.08(-1.09%)
Jan 05, 2004 7.518 7.696 7.516 7.651 15,170,816 +0.20(+2.70%)
Jan 02, 2004 7.448 7.485 7.435 7.450 8,258,929 -0.01(-0.14%)
Dec 31, 2003 7.442 7.513 7.434 7.460 10,228,731 +0.02(+0.29%)
Dec 30, 2003 7.368 7.450 7.360 7.438 8,648,759 +0.06(+0.80%)
Dec 29, 2003 7.324 7.384 7.295 7.379 11,728,277 +0.05(+0.75%)
Dec 26, 2003 7.275 7.351 7.275 7.324 2,788,135 +0.05(+0.75%)
Dec 24, 2003 7.189 7.337 7.189 7.270 4,801,008 +0.08(+1.12%)
Dec 23, 2003 7.191 7.224 7.124 7.189 7,150,091 -0.03(-0.41%)
Dec 22, 2003 7.217 7.264 7.213 7.219 7,851,960 +0.00(+0.03%)
Dec 19, 2003 7.270 7.270 7.195 7.216 14,215,801 -0.06(-0.81%)
Dec 18, 2003 7.039 7.324 7.039 7.275 19,406,638 +0.24(+3.43%)
Dec 17, 2003 6.913 7.052 6.913 7.034 12,056,138 +0.10(+1.43%)
Dec 16, 2003 6.860 6.959 6.860 6.935 9,110,225 +0.08(+1.18%)
Dec 15, 2003 6.938 6.957 6.866 6.855 8,137,629 -0.08(-1.20%)
Dec 12, 2003 6.915 6.957 6.883 6.938 7,874,374 +0.00(+0.03%)
Dec 11, 2003 6.852 6.940 6.810 6.935 8,814,447 +0.08(+1.14%)
Dec 10, 2003 6.855 6.880 6.820 6.857 8,521,306 +0.00(+0.03%)
Dec 09, 2003 6.708 6.900 6.704 6.855 8,353,859 +0.03(+0.50%)
Dec 08, 2003 6.809 6.827 6.802 6.820 6,936,059 +0.01(+0.17%)
Dec 05, 2003 6.798 6.847 6.774 6.809 8,293,209 +0.03(+0.44%)
Dec 04, 2003 6.650 6.779 6.650 6.779 12,887,657 +0.14(+2.04%)
Dec 03, 2003 6.707 6.716 6.644 6.644 11,534,022 -0.03(-0.51%)
Dec 02, 2003 6.595 6.726 6.589 6.678 13,660,283 +0.08(+1.26%)
Dec 01, 2003 6.513 6.599 6.492 6.595 10,384,751 +0.14(+2.17%)
Nov 28, 2003 6.525 6.530 6.435 6.455 6,929,906 -0.07(-1.06%)
Nov 26, 2003 6.559 6.566 6.497 6.525 8,718,198 +0.01(+0.23%)
Nov 25, 2003 6.514 6.556 6.473 6.510 6,255,726 +0.00(+0.02%)
Nov 24, 2003 6.422 6.511 6.420 6.509 6,452,178 +0.09(+1.35%)
Nov 21, 2003 6.492 6.530 6.422 6.422 8,232,560 -0.07(-1.07%)
Nov 20, 2003 6.490 6.541 6.473 6.492 7,691,545 +0.00(+0.05%)
Nov 19, 2003 6.525 6.537 6.485 6.488 10,979,823 -0.01(-0.21%)
Nov 18, 2003 6.525 6.551 6.489 6.502 7,293,805 -0.00(-0.02%)
Nov 17, 2003 6.460 6.521 6.436 6.503 4,771,122 -0.02(-0.28%)
Nov 14, 2003 6.508 6.572 6.508 6.521 7,480,150 -0.03(-0.40%)
Nov 13, 2003 6.508 6.553 6.486 6.547 4,957,906 +0.06(+0.86%)
Nov 12, 2003 6.502 6.502 6.453 6.492 8,566,134 +0.02(+0.37%)
Nov 11, 2003 6.593 6.654 6.462 6.468 11,472,493 -0.13(-1.90%)
Nov 10, 2003 6.599 6.617 6.576 6.593 6,731,256 -0.02(-0.29%)
Nov 07, 2003 6.596 6.619 6.548 6.612 7,790,431 +0.02(+0.36%)
Nov 06, 2003 6.551 6.581 6.515 6.588 8,054,126 +0.04(+0.63%)
Nov 05, 2003 6.487 6.559 6.374 6.547 8,725,670 +0.06(+0.89%)
Nov 04, 2003 6.490 6.496 6.468 6.489 12,588,363 -0.00(-0.07%)
Nov 03, 2003 6.502 6.552 6.492 6.494 9,133,549 -0.02(-0.28%)
Oct 31, 2003 6.462 6.523 6.446 6.512 7,938,979 +0.10(+1.51%)
Oct 30, 2003 6.495 6.506 6.396 6.415 7,749,998 -0.07(-1.02%)
Oct 29, 2003 6.265 6.570 6.265 6.481 9,120,333 -0.05(-0.75%)
Oct 28, 2003 6.542 6.543 6.448 6.530 6,244,299 +0.01(+0.09%)
Oct 27, 2003 6.544 6.564 6.502 6.525 7,065,269 -0.02(-0.30%)
Oct 24, 2003 6.529 6.551 6.485 6.544 5,808,323 +0.01(+0.23%)
Oct 23, 2003 6.451 6.538 6.404 6.529 9,116,378 +0.07(+1.06%)
Oct 22, 2003 6.535 6.535 6.358 6.461 6,958,912 -0.07(-1.13%)
Oct 21, 2003 6.554 6.580 6.530 6.535 6,170,025 -0.03(-0.43%)
Oct 20, 2003 6.599 6.600 6.552 6.563 6,955,397 -0.04(-0.53%)
Oct 17, 2003 6.644 6.647 6.585 6.599 7,997,432 -0.02(-0.28%)
Oct 16, 2003 6.551 6.651 6.551 6.617 9,438,086 +0.07(+1.01%)
Oct 15, 2003 6.603 6.624 6.523 6.551 11,297,136 -0.05(-0.78%)
Oct 14, 2003 6.597 6.610 6.523 6.602 7,600,131 +0.01(+0.09%)
Oct 13, 2003 6.506 6.621 6.526 6.596 10,502,974 +0.09(+1.38%)
Oct 10, 2003 6.440 6.514 6.454 6.506 7,363,684 +0.07(+1.02%)
Oct 09, 2003 6.398 6.481 6.398 6.440 6,308,465 +0.04(+0.66%)
Oct 08, 2003 6.439 6.439 6.360 6.398 6,107,617 -0.06(-0.86%)
Oct 07, 2003 6.417 6.473 6.368 6.454 6,072,897 +0.04(+0.59%)
Oct 06, 2003 6.365 6.429 6.365 6.417 7,905,578 +0.05(+0.84%)
Oct 03, 2003 6.382 6.431 6.363 6.363 7,790,870 -0.00(-0.04%)
Oct 02, 2003 6.291 6.368 6.287 6.365 10,623,835 +0.06(+0.99%)
Oct 01, 2003 6.240 6.320 6.227 6.303 12,783,937 +0.07(+1.19%)
Sep 30, 2003 6.161 6.258 6.098 6.229 10,404,528 +0.06(+0.94%)
Sep 29, 2003 6.200 6.200 6.129 6.171 12,264,018 -0.04(-0.59%)
Sep 26, 2003 6.280 6.285 6.201 6.207 10,746,892 -0.07(-1.07%)
Sep 25, 2003 6.354 6.380 6.274 6.274 8,799,065 -0.07(-1.08%)
Sep 24, 2003 6.411 6.545 6.315 6.343 9,866,151 -0.01(-0.18%)
Sep 23, 2003 6.337 6.362 6.324 6.354 6,129,591 +0.02(+0.36%)
Sep 22, 2003 6.348 6.348 6.266 6.331 6,573,918 -0.04(-0.64%)
Sep 19, 2003 6.371 6.398 6.335 6.372 8,050,610 +0.00(+0.02%)
Sep 18, 2003 6.347 6.369 6.344 6.371 8,439,560 +0.02(+0.32%)
Sep 17, 2003 6.467 6.456 6.339 6.351 6,583,586 -0.12(-1.79%)
Sep 16, 2003 6.403 6.463 6.382 6.467 6,661,377 +0.06(+0.96%)
Sep 15, 2003 6.417 6.419 6.372 6.405 4,628,727 -0.02(-0.34%)
Sep 12, 2003 6.427 6.434 6.374 6.427 6,777,842 +0.00(+0.07%)
Sep 11, 2003 6.456 6.508 6.410 6.422 7,747,361 -0.03(-0.46%)
Sep 10, 2003 6.490 6.502 6.437 6.452 7,353,576 -0.04(-0.65%)
Sep 09, 2003 6.434 6.494 6.398 6.494 9,941,304 +0.04(+0.62%)
Sep 08, 2003 6.468 6.469 6.402 6.454 9,764,628 +0.07(+1.16%)
Sep 05, 2003 6.463 6.471 6.357 6.380 10,601,421 -0.08(-1.27%)
Sep 04, 2003 6.462 6.494 6.448 6.462 8,555,586 +0.01(+0.09%)
Sep 03, 2003 6.428 6.479 6.412 6.456 13,740,710 -0.01(-0.16%)
Sep 02, 2003 6.368 6.467 6.318 6.467 13,039,721 +0.11(+1.79%)
Aug 29, 2003 6.319 6.370 6.296 6.353 7,461,252 +0.03(+0.54%)
Aug 28, 2003 6.240 6.327 6.207 6.319 10,475,726 +0.08(+1.33%)
Aug 27, 2003 6.178 6.248 6.178 6.236 4,755,301 +0.06(+0.96%)
Aug 26, 2003 6.166 6.200 6.124 6.176 4,458,644 -0.01(-0.13%)
Aug 25, 2003 6.172 6.203 6.157 6.184 6,063,228 +0.01(+0.15%)
Aug 22, 2003 6.246 6.246 6.166 6.175 5,629,010 -0.06(-1.00%)
Aug 21, 2003 6.240 6.252 6.199 6.238 5,698,011 +0.02(+0.31%)
Aug 20, 2003 6.246 6.250 6.213 6.219 6,992,314 -0.03(-0.47%)
Aug 19, 2003 6.240 6.255 6.209 6.248 8,626,784 +0.00(+0.05%)
Aug 18, 2003 6.220 6.250 6.214 6.245 8,176,744 +0.03(+0.42%)
Aug 15, 2003 6.246 6.246 6.180 6.219 5,082,722 -0.03(-0.40%)
Aug 14, 2003 6.225 6.248 6.200 6.244 6,273,745 +0.05(+0.73%)
Aug 13, 2003 6.223 6.246 6.184 6.198 6,952,760 +0.00(+0.02%)
Aug 12, 2003 6.142 6.199 6.105 6.197 6,807,727 +0.06(+0.98%)
Aug 11, 2003 6.138 6.199 6.120 6.137 8,873,339 -0.01(-0.11%)
Aug 08, 2003 6.138 6.158 6.076 6.143 5,639,119 +0.04(+0.63%)
Aug 07, 2003 6.013 6.112 6.006 6.105 6,559,414 +0.10(+1.73%)
Aug 06, 2003 5.950 6.051 5.920 6.001 5,501,118 +0.06(+1.09%)
Aug 05, 2003 5.979 6.046 5.936 5.936 9,874,062 -0.01(-0.17%)
Aug 04, 2003 5.950 5.966 5.880 5.947 6,660,937 +0.03(+0.46%)
Aug 01, 2003 5.955 5.955 5.835 5.919 7,451,583 -0.04(-0.59%)
Jul 31, 2003 5.990 6.057 5.944 5.955 9,555,870 +0.04(+0.65%)
Jul 30, 2003 6.007 6.010 5.916 5.916 8,272,114 +0.01(+0.10%)
Jul 29, 2003 5.988 6.022 5.887 5.910 8,903,224 -0.11(-1.89%)
Jul 28, 2003 6.018 6.129 6.018 6.024 10,808,861 +0.00(+0.02%)
Jul 25, 2003 6.030 6.084 5.992 6.023 9,127,805 +0.03(+0.51%)
Jul 24, 2003 6.075 6.120 5.992 5.992 6,223,643 -0.08(-1.24%)
Jul 23, 2003 6.132 6.154 6.037 6.067 4,925,384 -0.07(-1.13%)
Jul 22, 2003 5.952 6.166 5.952 6.137 7,561,456 +0.05(+0.82%)
Jul 21, 2003 6.115 6.142 6.066 6.087 6,714,555 -0.02(-0.37%)
Jul 18, 2003 6.087 6.143 6.059 6.109 7,036,263 +0.11(+1.80%)
Jul 17, 2003 6.018 6.082 5.998 6.001 9,319,862 -0.02(-0.28%)
Jul 16, 2003 6.033 6.052 5.950 6.018 6,240,343 -0.01(-0.19%)
Jul 15, 2003 6.103 6.118 6.015 6.030 7,147,454 -0.07(-1.19%)
Jul 14, 2003 6.161 6.161 6.087 6.103 9,357,659 +0.02(+0.36%)
Jul 11, 2003 6.030 6.148 6.030 6.081 6,813,441 +0.06(+1.04%)
Jul 10, 2003 6.063 6.068 5.990 6.018 7,875,692 -0.03(-0.55%)
Jul 09, 2003 6.058 6.075 6.030 6.051 9,407,761 -0.02(-0.37%)
Jul 08, 2003 6.133 6.140 6.035 6.074 9,952,291 -0.06(-1.00%)
Jul 07, 2003 6.223 6.236 6.132 6.136 12,242,043 -0.08(-1.23%)
Jul 03, 2003 6.234 6.234 6.156 6.212 5,979,725 -0.05(-0.82%)
Jul 02, 2003 6.261 6.280 6.148 6.263 10,571,535 +0.00(+0.04%)
Jul 01, 2003 6.229 6.269 6.172 6.261 10,424,305 +0.03(+0.42%)
Jun 30, 2003 6.252 6.269 6.217 6.234 8,977,059 +0.01(+0.16%)
Jun 27, 2003 6.213 6.252 6.198 6.224 9,317,665 +0.01(+0.20%)
Jun 26, 2003 6.183 6.223 6.143 6.212 8,050,171 +0.04(+0.59%)
Jun 25, 2003 6.246 6.286 6.170 6.175 10,601,421 -0.06(-0.97%)
Jun 24, 2003 6.244 6.257 6.229 6.236 9,050,015 -0.01(-0.09%)
Jun 23, 2003 6.246 6.255 6.228 6.241 9,414,793 +0.01(+0.11%)
Jun 20, 2003 6.257 6.262 6.217 6.234 14,230,744 +0.01(+0.09%)
Jun 19, 2003 6.227 6.257 6.108 6.229 7,013,409 +0.00(+0.04%)
Jun 18, 2003 6.238 6.246 6.200 6.227 9,443,360 -0.01(-0.18%)
Jun 17, 2003 6.230 6.249 6.197 6.238 12,049,985 +0.01(+0.13%)
Jun 16, 2003 6.234 6.274 6.156 6.230 12,806,790 +0.05(+0.83%)
Jun 13, 2003 6.270 6.271 6.136 6.179 9,448,634 -0.13(-2.04%)
Jun 12, 2003 6.291 6.325 6.265 6.307 10,270,044 +0.02(+0.27%)
Jun 11, 2003 6.234 6.295 6.205 6.290 11,417,996 +0.08(+1.36%)
Jun 10, 2003 6.229 6.248 6.164 6.206 5,649,666 +0.06(+0.96%)
Jun 09, 2003 6.143 6.163 6.121 6.147 9,918,011 -0.08(-1.22%)
Jun 06, 2003 6.303 6.314 6.216 6.223 6,859,587 -0.06(-0.89%)
Jun 05, 2003 6.286 6.297 6.234 6.279 8,167,075 -0.03(-0.47%)
Jun 04, 2003 6.280 6.365 6.280 6.308 10,492,866 +0.01(+0.18%)
Jun 03, 2003 6.286 6.308 6.224 6.297 7,902,062 +0.04(+0.56%)
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.