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

ConocoPhillips (NY: COP )

109.87 -0.68 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2005 11.58 11.80 11.46 11.71 16,809,942 +0.23(+2.03%)
Apr 28, 2005 11.58 11.63 11.44 11.48 18,087,724 -0.10(-0.91%)
Apr 27, 2005 12.07 12.07 11.57 11.58 19,517,728 -0.34(-2.86%)
Apr 26, 2005 12.07 12.14 11.92 11.92 10,940,387 -0.22(-1.79%)
Apr 25, 2005 12.06 12.23 12.06 12.14 14,782,685 +0.19(+1.63%)
Apr 22, 2005 11.83 12.06 11.75 11.95 14,732,541 +0.14(+1.20%)
Apr 21, 2005 11.45 11.80 11.43 11.80 14,885,660 +0.27(+2.34%)
Apr 20, 2005 11.68 11.82 11.51 11.53 15,846,010 -0.14(-1.22%)
Apr 19, 2005 11.50 11.72 11.49 11.68 17,241,988 +0.21(+1.83%)
Apr 18, 2005 11.17 11.48 10.95 11.47 20,551,506 +0.29(+2.60%)
Apr 15, 2005 11.66 11.67 11.08 11.18 26,385,692 -0.54(-4.58%)
Apr 14, 2005 11.83 11.94 11.63 11.71 19,956,938 -0.05(-0.41%)
Apr 13, 2005 11.90 12.05 11.76 11.76 26,100,048 -0.33(-2.75%)
Apr 12, 2005 12.27 12.31 11.99 12.09 19,678,012 -0.23(-1.86%)
Apr 11, 2005 12.19 12.33 12.06 12.32 12,779,604 +0.13(+1.10%)
Apr 08, 2005 12.32 12.45 12.18 12.19 17,177,966 -0.14(-1.11%)
Apr 07, 2005 12.45 12.51 12.15 12.32 21,722,730 -0.06(-0.47%)
Apr 06, 2005 12.15 12.41 12.01 12.38 19,127,768 +0.28(+2.35%)
Apr 05, 2005 12.35 12.42 12.05 12.10 19,870,082 -0.25(-2.03%)
Apr 04, 2005 12.45 12.62 12.29 12.35 28,963,192 +0.03(+0.26%)
Apr 01, 2005 12.11 12.37 12.11 12.32 23,620,150 +0.27(+2.26%)
Mar 31, 2005 11.78 12.05 11.77 12.04 22,373,262 +0.27(+2.29%)
Mar 30, 2005 11.67 11.80 11.41 11.77 23,271,828 +0.20(+1.74%)
Mar 29, 2005 11.71 11.87 11.56 11.57 16,482,215 -0.18(-1.54%)
Mar 28, 2005 11.70 11.83 11.64 11.75 13,851,436 +0.05(+0.44%)
Mar 24, 2005 11.78 11.91 11.56 11.70 15,845,563 -0.03(-0.30%)
Mar 23, 2005 11.78 11.87 11.61 11.74 24,385,296 -0.22(-1.80%)
Mar 22, 2005 12.17 12.34 11.94 11.95 19,959,624 -0.23(-1.90%)
Mar 21, 2005 12.31 12.35 12.07 12.18 17,355,708 -0.13(-1.04%)
Mar 18, 2005 12.40 12.40 12.07 12.31 28,937,224 +0.25(+2.11%)
Mar 17, 2005 11.98 12.15 11.97 12.06 17,049,024 +0.16(+1.37%)
Mar 16, 2005 11.65 12.11 11.63 11.89 19,936,792 +0.20(+1.72%)
Mar 15, 2005 11.86 12.00 11.67 11.69 16,077,927 -0.18(-1.50%)
Mar 14, 2005 11.79 11.90 11.62 11.87 15,696,026 +0.08(+0.67%)
Mar 11, 2005 11.71 11.98 11.71 11.79 15,702,294 +0.00(+0.03%)
Mar 10, 2005 11.82 11.87 11.51 11.79 28,249,980 -0.12(-0.98%)
Mar 09, 2005 12.26 12.47 11.88 11.90 26,588,954 -0.34(-2.75%)
Mar 08, 2005 12.49 12.52 12.14 12.24 26,487,770 -0.24(-1.96%)
Mar 07, 2005 12.46 12.56 12.26 12.49 15,488,285 -0.05(-0.37%)
Mar 04, 2005 12.35 12.61 12.30 12.53 16,399,835 +0.18(+1.46%)
Mar 03, 2005 12.28 12.45 12.13 12.35 23,129,006 +0.12(+1.01%)
Mar 02, 2005 12.02 12.26 11.96 12.23 22,477,132 +0.11(+0.92%)
Mar 01, 2005 12.45 12.45 12.09 12.12 23,251,680 -0.27(-2.16%)
Feb 28, 2005 12.57 12.70 11.98 12.38 28,914,392 -0.16(-1.27%)
Feb 25, 2005 12.30 12.73 12.30 12.54 33,253,206 +0.24(+1.94%)
Feb 24, 2005 11.98 12.32 11.98 12.30 24,323,064 +0.33(+2.78%)
Feb 23, 2005 11.73 12.00 11.69 11.97 17,845,062 +0.14(+1.18%)
Feb 22, 2005 11.90 12.10 11.79 11.83 22,251,482 -0.03(-0.28%)
Feb 18, 2005 11.62 11.93 11.58 11.87 22,613,684 +0.25(+2.16%)
Feb 17, 2005 11.64 11.75 11.56 11.61 19,610,854 -0.03(-0.30%)
Feb 16, 2005 11.32 11.67 11.30 11.65 17,883,118 +0.33(+2.89%)
Feb 15, 2005 11.27 11.33 11.19 11.32 10,245,979 +0.05(+0.41%)
Feb 14, 2005 11.12 11.35 11.12 11.28 16,936,198 +0.22(+1.95%)
Feb 11, 2005 11.04 11.20 10.97 11.06 14,529,726 -0.05(-0.43%)
Feb 10, 2005 10.86 11.13 10.84 11.11 11,663,448 +0.29(+2.69%)
Feb 09, 2005 10.78 10.87 10.69 10.82 11,713,145 +0.02(+0.16%)
Feb 08, 2005 10.72 10.82 10.67 10.80 11,068,881 +0.07(+0.64%)
Feb 07, 2005 10.75 10.79 10.64 10.73 12,902,726 -0.01(-0.14%)
Feb 04, 2005 10.72 10.75 10.61 10.75 13,920,384 +0.04(+0.39%)
Feb 03, 2005 10.61 10.74 10.55 10.70 11,325,423 +0.09(+0.81%)
Feb 02, 2005 10.57 10.68 10.55 10.62 13,573,852 +0.05(+0.50%)
Feb 01, 2005 10.43 10.58 10.43 10.57 17,693,286 +0.20(+1.96%)
Jan 31, 2005 10.16 10.43 10.11 10.36 16,505,048 +0.20(+1.98%)
Jan 28, 2005 10.05 10.20 10.04 10.16 13,324,027 -0.00(-0.01%)
Jan 27, 2005 10.05 10.25 10.03 10.16 14,942,072 +0.06(+0.56%)
Jan 26, 2005 10.05 10.16 9.977 10.11 17,661,050 +0.18(+1.79%)
Jan 25, 2005 9.889 9.961 9.856 9.928 9,520,680 +0.05(+0.49%)
Jan 24, 2005 9.822 9.927 9.818 9.880 11,080,522 +0.13(+1.34%)
Jan 21, 2005 9.805 9.879 9.749 9.749 13,450,730 -0.05(-0.49%)
Jan 20, 2005 9.971 9.971 9.706 9.798 14,745,077 -0.17(-1.73%)
Jan 19, 2005 10.05 10.11 9.969 9.969 10,603,704 -0.09(-0.94%)
Jan 18, 2005 10.01 10.09 10.00 10.06 18,312,030 +0.12(+1.24%)
Jan 14, 2005 9.870 10.01 9.851 9.942 11,268,563 +0.05(+0.47%)
Jan 13, 2005 9.761 9.997 9.735 9.895 16,699,805 +0.15(+1.52%)
Jan 12, 2005 9.599 9.755 9.548 9.746 12,410,686 +0.19(+1.95%)
Jan 11, 2005 9.543 9.614 9.487 9.560 7,965,762 -0.00(-0.04%)
Jan 10, 2005 9.521 9.640 9.511 9.563 9,859,601 +0.09(+0.91%)
Jan 07, 2005 9.537 9.537 9.397 9.477 11,837,610 -0.06(-0.63%)
Jan 06, 2005 9.401 9.595 9.388 9.537 14,924,611 +0.14(+1.45%)
Jan 05, 2005 9.314 9.464 9.247 9.401 17,083,946 +0.07(+0.74%)
Jan 04, 2005 9.418 9.467 9.302 9.332 11,710,906 -0.06(-0.65%)
Jan 03, 2005 9.685 9.685 9.371 9.393 14,604,942 -0.30(-3.13%)
Dec 31, 2004 9.681 9.720 9.659 9.697 6,256,382 +0.00(+0.05%)
Dec 30, 2004 9.730 9.793 9.690 9.693 6,468,152 -0.06(-0.60%)
Dec 29, 2004 9.688 9.776 9.645 9.751 7,301,351 +0.08(+0.88%)
Dec 28, 2004 9.634 9.709 9.634 9.666 8,429,596 +0.06(+0.58%)
Dec 27, 2004 9.734 9.760 9.610 9.610 9,088,634 -0.12(-1.26%)
Dec 23, 2004 9.708 9.792 9.697 9.733 6,251,458 +0.03(+0.26%)
Dec 22, 2004 9.848 9.878 9.579 9.707 13,149,865 -0.11(-1.15%)
Dec 21, 2004 9.878 9.879 9.761 9.820 9,820,649 -0.01(-0.08%)
Dec 20, 2004 9.772 9.914 9.745 9.828 8,802,991 +0.11(+1.16%)
Dec 17, 2004 9.723 9.789 9.645 9.715 15,524,998 -0.01(-0.08%)
Dec 16, 2004 9.760 9.761 9.649 9.723 8,791,350 -0.05(-0.55%)
Dec 15, 2004 9.694 9.857 9.631 9.776 11,677,775 +0.10(+1.03%)
Dec 14, 2004 9.604 9.694 9.524 9.677 11,559,130 +0.09(+0.98%)
Dec 13, 2004 9.465 9.598 9.437 9.583 14,176,925 +0.12(+1.25%)
Dec 10, 2004 9.564 9.632 9.441 9.465 12,260,701 -0.10(-1.04%)
Dec 09, 2004 9.548 9.589 9.409 9.564 12,377,555 +0.00(+0.02%)
Dec 08, 2004 9.435 9.652 9.302 9.562 15,283,679 +0.10(+1.03%)
Dec 07, 2004 9.671 9.703 9.464 9.465 14,317,508 -0.21(-2.14%)
Dec 06, 2004 9.690 9.712 9.602 9.671 10,936,805 +0.01(+0.12%)
Dec 03, 2004 9.588 9.737 9.582 9.660 12,793,483 +0.06(+0.64%)
Dec 02, 2004 9.895 9.895 9.526 9.599 21,844,062 -0.37(-3.73%)
Dec 01, 2004 10.16 10.19 9.869 9.971 20,176,766 -0.19(-1.88%)
Nov 30, 2004 10.01 10.17 10.01 10.16 13,047,786 +0.11(+1.07%)
Nov 29, 2004 10.08 10.13 9.991 10.05 10,953,818 -0.04(-0.36%)
Nov 26, 2004 10.11 10.14 10.04 10.09 7,013,022 +0.05(+0.52%)
Nov 24, 2004 10.05 10.06 9.936 10.04 15,859,890 +0.02(+0.21%)
Nov 23, 2004 9.953 10.06 9.930 10.02 16,876,204 +0.09(+0.93%)
Nov 22, 2004 9.738 9.940 9.738 9.925 12,135,788 +0.16(+1.65%)
Nov 19, 2004 9.650 9.780 9.619 9.764 11,374,224 +0.13(+1.36%)
Nov 18, 2004 9.685 9.714 9.560 9.633 17,272,434 -0.05(-0.53%)
Nov 17, 2004 9.671 9.755 9.652 9.685 14,357,355 +0.07(+0.69%)
Nov 16, 2004 9.713 9.738 9.615 9.619 13,547,437 -0.04(-0.43%)
Nov 15, 2004 9.783 9.784 9.613 9.660 14,019,329 -0.16(-1.58%)
Nov 12, 2004 9.690 9.822 9.669 9.815 12,556,194 +0.13(+1.30%)
Nov 11, 2004 9.746 9.808 9.689 9.689 12,926,455 -0.06(-0.58%)
Nov 10, 2004 9.688 9.790 9.588 9.746 11,228,716 +0.09(+0.90%)
Nov 09, 2004 9.671 9.755 9.604 9.659 10,736,228 -0.03(-0.32%)
Nov 08, 2004 9.848 9.857 9.634 9.690 13,790,547 -0.18(-1.80%)
Nov 05, 2004 9.756 9.909 9.698 9.868 14,928,641 +0.11(+1.16%)
Nov 04, 2004 9.548 9.774 9.533 9.755 17,340,486 +0.21(+2.16%)
Nov 03, 2004 9.435 9.562 9.331 9.548 14,540,471 +0.23(+2.48%)
Nov 02, 2004 9.381 9.426 9.294 9.317 13,575,643 -0.06(-0.63%)
Nov 01, 2004 9.465 9.545 9.320 9.376 14,951,474 -0.04(-0.42%)
Oct 29, 2004 9.269 9.420 9.253 9.416 12,104,896 +0.15(+1.60%)
Oct 28, 2004 9.437 9.471 9.175 9.267 17,523,602 -0.22(-2.28%)
Oct 27, 2004 9.621 9.690 9.404 9.484 20,586,874 -0.17(-1.75%)
Oct 26, 2004 9.480 9.652 9.452 9.652 11,250,654 +0.17(+1.78%)
Oct 25, 2004 9.470 9.567 9.465 9.484 12,756,323 +0.01(+0.14%)
Oct 22, 2004 9.401 9.509 9.342 9.470 16,136,578 +0.12(+1.28%)
Oct 21, 2004 9.347 9.470 9.290 9.351 15,657,522 +0.02(+0.20%)
Oct 20, 2004 9.171 9.339 9.149 9.332 12,635,439 +0.17(+1.90%)
Oct 19, 2004 9.165 9.220 9.101 9.158 12,009,533 -0.02(-0.22%)
Oct 18, 2004 9.345 9.398 9.153 9.178 13,391,632 -0.20(-2.16%)
Oct 15, 2004 9.392 9.419 9.308 9.380 12,906,308 +0.07(+0.80%)
Oct 14, 2004 9.335 9.431 9.292 9.305 15,319,497 +0.03(+0.37%)
Oct 13, 2004 9.414 9.436 9.179 9.270 22,380,872 -0.27(-2.80%)
Oct 12, 2004 9.688 9.791 9.526 9.537 15,031,167 -0.20(-2.01%)
Oct 11, 2004 9.838 9.861 9.660 9.733 11,767,766 -0.10(-1.06%)
Oct 08, 2004 9.774 9.910 9.717 9.837 14,481,372 +0.10(+1.08%)
Oct 07, 2004 9.939 10.02 9.696 9.732 25,046,126 -0.19(-1.92%)
Oct 06, 2004 9.694 9.947 9.694 9.923 17,308,698 +0.24(+2.48%)
Oct 05, 2004 9.493 9.687 9.487 9.682 15,985,250 +0.23(+2.40%)
Oct 04, 2004 9.390 9.476 9.352 9.456 15,150,260 +0.07(+0.71%)
Oct 01, 2004 9.253 9.404 9.215 9.389 13,957,992 +0.14(+1.47%)
Sep 30, 2004 9.191 9.263 9.155 9.253 13,990,228 +0.14(+1.57%)
Sep 29, 2004 9.420 9.420 9.034 9.110 18,096,230 -0.18(-1.97%)
Sep 28, 2004 9.108 9.308 9.108 9.293 14,842,679 +0.24(+2.65%)
Sep 27, 2004 9.139 9.183 9.045 9.053 11,275,278 -0.07(-0.78%)
Sep 24, 2004 9.102 9.188 9.084 9.124 10,556,694 +0.05(+0.60%)
Sep 23, 2004 9.074 9.140 8.950 9.069 13,345,069 -0.03(-0.36%)
Sep 22, 2004 9.140 9.189 9.057 9.102 15,529,028 -0.08(-0.83%)
Sep 21, 2004 8.912 9.211 8.894 9.178 16,299,547 +0.30(+3.42%)
Sep 20, 2004 8.878 8.933 8.863 8.874 11,102,908 +0.04(+0.42%)
Sep 17, 2004 8.795 8.887 8.756 8.837 13,243,438 +0.09(+1.07%)
Sep 16, 2004 8.734 8.761 8.666 8.743 12,707,074 +0.01(+0.12%)
Sep 15, 2004 8.767 8.830 8.715 8.733 13,000,328 -0.02(-0.23%)
Sep 14, 2004 8.744 8.806 8.715 8.753 10,128,230 +0.07(+0.85%)
Sep 13, 2004 8.689 8.747 8.656 8.680 9,250,259 +0.00(+0.05%)
Sep 10, 2004 8.713 8.721 8.643 8.675 10,780,552 -0.04(-0.44%)
Sep 09, 2004 8.562 8.739 8.562 8.713 13,838,900 +0.15(+1.76%)
Sep 08, 2004 8.521 8.588 8.471 8.562 13,653,545 +0.04(+0.43%)
Sep 07, 2004 8.510 8.534 8.471 8.525 13,314,177 +0.02(+0.20%)
Sep 03, 2004 8.518 8.524 8.481 8.509 10,717,872 -0.01(-0.10%)
Sep 02, 2004 8.499 8.534 8.462 8.518 17,969,974 +0.06(+0.69%)
Sep 01, 2004 8.312 8.464 8.283 8.460 12,880,340 +0.15(+1.77%)
Aug 31, 2004 8.178 8.314 8.178 8.312 8,306,026 +0.14(+1.71%)
Aug 30, 2004 8.214 8.268 8.141 8.173 9,621,416 -0.02(-0.20%)
Aug 27, 2004 8.173 8.233 8.127 8.189 8,264,388 +0.07(+0.87%)
Aug 26, 2004 8.048 8.137 7.960 8.119 14,917,000 +0.07(+0.89%)
Aug 25, 2004 8.063 8.141 8.030 8.048 14,446,898 -0.03(-0.40%)
Aug 24, 2004 8.206 8.206 8.035 8.080 14,662,697 -0.13(-1.54%)
Aug 23, 2004 8.264 8.341 8.198 8.206 8,208,872 -0.08(-0.92%)
Aug 20, 2004 8.292 8.380 8.256 8.282 11,787,018 +0.02(+0.27%)
Aug 19, 2004 8.175 8.280 8.158 8.260 14,745,525 +0.09(+1.11%)
Aug 18, 2004 8.180 8.231 8.111 8.169 13,585,940 +0.09(+1.06%)
Aug 17, 2004 8.292 8.293 8.066 8.083 14,710,155 -0.21(-2.53%)
Aug 16, 2004 8.225 8.303 8.182 8.293 8,530,332 +0.09(+1.08%)
Aug 13, 2004 8.110 8.264 8.110 8.205 9,155,343 +0.10(+1.24%)
Aug 12, 2004 8.180 8.236 8.104 8.104 10,054,357 -0.08(-0.93%)
Aug 11, 2004 8.289 8.300 8.097 8.180 16,552,954 -0.11(-1.31%)
Aug 10, 2004 8.426 8.426 8.259 8.289 13,662,948 -0.10(-1.16%)
Aug 09, 2004 8.260 8.447 8.260 8.386 10,577,289 +0.13(+1.58%)
Aug 06, 2004 8.454 8.481 8.227 8.255 13,554,153 -0.22(-2.61%)
Aug 05, 2004 8.599 8.618 8.450 8.476 12,982,419 -0.09(-1.04%)
Aug 04, 2004 8.806 8.813 8.550 8.566 13,111,809 -0.26(-2.95%)
Aug 03, 2004 8.843 8.926 8.826 8.826 10,280,006 +0.01(+0.15%)
Aug 02, 2004 8.797 8.844 8.725 8.813 7,209,570 +0.02(+0.18%)
Jul 30, 2004 8.750 8.814 8.737 8.797 8,657,931 +0.07(+0.86%)
Jul 29, 2004 8.588 8.729 8.578 8.722 8,223,646 +0.16(+1.88%)
Jul 28, 2004 8.568 8.600 8.494 8.561 9,505,905 -0.03(-0.31%)
Jul 27, 2004 8.503 8.609 8.452 8.588 11,680,909 +0.09(+1.01%)
Jul 26, 2004 8.601 8.610 8.483 8.502 9,226,083 -0.12(-1.35%)
Jul 23, 2004 8.683 8.704 8.598 8.618 7,014,365 -0.07(-0.82%)
Jul 22, 2004 8.733 8.799 8.658 8.690 12,476,053 +0.01(+0.17%)
Jul 21, 2004 8.840 8.867 8.675 8.675 8,161,861 -0.18(-2.02%)
Jul 20, 2004 8.828 8.877 8.781 8.854 8,115,299 +0.02(+0.20%)
Jul 19, 2004 8.859 8.917 8.800 8.836 7,007,650 -0.04(-0.48%)
Jul 16, 2004 8.824 8.910 8.824 8.878 12,622,903 +0.06(+0.73%)
Jul 15, 2004 8.761 8.829 8.733 8.814 12,659,168 +0.09(+1.05%)
Jul 14, 2004 8.549 8.728 8.549 8.722 8,730,909 +0.15(+1.72%)
Jul 13, 2004 8.512 8.590 8.477 8.575 7,917,856 -0.01(-0.13%)
Jul 12, 2004 8.639 8.648 8.566 8.586 6,347,269 -0.05(-0.61%)
Jul 09, 2004 8.627 8.685 8.596 8.638 7,791,600 +0.03(+0.38%)
Jul 08, 2004 8.613 8.678 8.550 8.606 8,654,797 -0.03(-0.40%)
Jul 07, 2004 8.515 8.641 8.490 8.641 13,223,290 +0.11(+1.28%)
Jul 06, 2004 8.549 8.617 8.515 8.531 12,483,216 +0.02(+0.26%)
Jul 02, 2004 8.532 8.558 8.492 8.509 6,135,947 -0.02(-0.27%)
Jul 01, 2004 8.549 8.565 8.464 8.532 11,505,404 +0.01(+0.14%)
Jun 30, 2004 8.488 8.549 8.443 8.520 13,145,388 +0.07(+0.85%)
Jun 29, 2004 8.465 8.525 8.432 8.448 11,454,365 -0.05(-0.54%)
Jun 28, 2004 8.619 8.662 8.465 8.494 11,629,869 -0.13(-1.46%)
Jun 25, 2004 8.722 8.742 8.620 8.620 8,927,904 -0.10(-1.17%)
Jun 24, 2004 8.767 8.796 8.714 8.722 9,337,116 -0.06(-0.67%)
Jun 23, 2004 8.625 8.821 8.615 8.781 12,566,939 +0.16(+1.88%)
Jun 22, 2004 8.543 8.624 8.507 8.619 9,377,858 +0.06(+0.70%)
Jun 21, 2004 8.566 8.624 8.529 8.559 9,005,359 -0.01(-0.07%)
Jun 18, 2004 8.543 8.647 8.521 8.565 14,180,955 +0.03(+0.34%)
Jun 17, 2004 8.561 8.591 8.479 8.536 10,649,371 +0.05(+0.55%)
Jun 16, 2004 8.381 8.543 8.377 8.489 10,455,063 +0.16(+1.89%)
Jun 15, 2004 8.270 8.356 8.269 8.331 11,344,674 +0.08(+1.02%)
Jun 14, 2004 8.381 8.381 8.226 8.247 10,975,309 -0.13(-1.60%)
Jun 10, 2004 8.297 8.394 8.294 8.381 7,184,498 +0.11(+1.28%)
Jun 09, 2004 8.338 8.338 8.190 8.275 13,301,193 -0.07(-0.88%)
Jun 08, 2004 8.465 8.504 8.292 8.349 18,049,668 -0.12(-1.37%)
Jun 07, 2004 8.292 8.466 8.280 8.465 12,148,324 +0.21(+2.52%)
Jun 04, 2004 8.378 8.386 8.223 8.257 12,809,153 -0.11(-1.27%)
Jun 03, 2004 8.355 8.427 8.324 8.364 15,700,055 +0.02(+0.28%)
Jun 02, 2004 8.425 8.509 8.340 8.340 12,147,877 -0.06(-0.70%)
Jun 01, 2004 8.203 8.404 8.203 8.399 16,922,768 +0.21(+2.56%)
May 28, 2004 8.247 8.247 8.044 8.189 9,459,343 +0.10(+1.19%)
May 27, 2004 8.196 8.213 8.089 8.093 13,434,612 -0.10(-1.24%)
May 26, 2004 8.251 8.264 8.163 8.195 10,752,346 -0.04(-0.52%)
May 25, 2004 8.121 8.253 8.113 8.237 9,389,051 +0.14(+1.67%)
May 24, 2004 7.877 8.121 7.858 8.102 12,279,505 +0.23(+2.95%)
May 21, 2004 8.002 8.089 7.787 7.870 13,492,368 -0.02(-0.27%)
May 20, 2004 7.950 7.977 7.887 7.891 10,072,266 -0.07(-0.83%)
May 19, 2004 8.052 8.061 7.946 7.957 16,818,002 -0.10(-1.30%)
May 18, 2004 8.213 8.213 8.062 8.062 14,830,143 -0.15(-1.84%)
May 17, 2004 8.136 8.257 8.130 8.213 10,710,709 +0.02(+0.29%)
May 14, 2004 8.041 8.225 8.027 8.189 12,087,435 +0.15(+1.92%)
May 13, 2004 8.069 8.147 8.014 8.035 11,848,803 -0.13(-1.57%)
May 12, 2004 8.180 8.220 8.024 8.164 15,264,427 -0.01(-0.12%)
May 11, 2004 7.998 8.196 7.998 8.174 13,458,341 +0.16(+1.96%)
May 10, 2004 8.041 8.094 7.869 8.016 15,994,204 -0.15(-1.86%)
May 07, 2004 8.322 8.336 8.168 8.168 8,625,248 -0.15(-1.84%)
May 06, 2004 8.387 8.412 8.301 8.321 12,302,786 -0.08(-0.93%)
May 05, 2004 8.254 8.438 8.189 8.399 20,366,150 +0.15(+1.76%)
May 04, 2004 8.253 8.301 8.161 8.254 14,090,516 +0.00(+0.01%)
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.