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

Brink's Company (NY: BCO )

99.57 -0.94 (-0.94%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Dec 31, 2003 10.32 10.36 10.06 10.18 412,103 -0.11(-1.09%)
Dec 30, 2003 10.51 10.51 10.25 10.30 439,414 -0.16(-1.51%)
Dec 29, 2003 10.20 10.45 10.28 10.45 356,150 +0.26(+2.52%)
Dec 26, 2003 10.09 10.26 10.09 10.20 191,397 +0.16(+1.57%)
Dec 24, 2003 10.04 10.11 10.02 10.04 130,558 -0.03(-0.31%)
Dec 23, 2003 9.976 10.08 9.881 10.07 349,044 +0.05(+0.49%)
Dec 22, 2003 9.863 10.02 9.742 10.02 272,663 +0.23(+2.30%)
Dec 19, 2003 9.913 9.944 9.746 9.796 379,019 -0.12(-1.18%)
Dec 18, 2003 9.886 9.935 9.633 9.913 519,792 +0.05(+0.46%)
Dec 17, 2003 9.877 9.877 9.746 9.868 381,906 +0.08(+0.78%)
Dec 16, 2003 9.782 9.868 9.674 9.791 412,325 +0.03(+0.32%)
Dec 15, 2003 10.18 10.18 9.751 9.760 574,636 -0.19(-1.90%)
Dec 12, 2003 10.00 10.04 9.796 9.949 218,708 +0.00(+0.05%)
Dec 11, 2003 9.647 9.998 9.647 9.944 361,034 +0.30(+3.08%)
Dec 10, 2003 9.660 9.701 9.548 9.647 323,066 -0.06(-0.60%)
Dec 09, 2003 9.863 9.886 9.773 9.706 751,378 -0.07(-0.69%)
Dec 08, 2003 9.908 9.908 9.674 9.773 585,960 -0.02(-0.23%)
Dec 05, 2003 9.872 9.917 9.701 9.796 392,786 -0.11(-1.14%)
Dec 04, 2003 9.994 10.06 9.764 9.908 667,004 -0.08(-0.81%)
Dec 03, 2003 10.25 10.25 9.994 9.989 782,242 -0.12(-1.20%)
Dec 02, 2003 10.26 10.36 10.14 10.11 703,640 -0.11(-1.10%)
Dec 01, 2003 10.13 10.29 10.12 10.22 592,399 +0.23(+2.25%)
Nov 28, 2003 10.08 10.12 9.998 9.998 250,459 -0.08(-0.80%)
Nov 26, 2003 9.976 10.09 9.890 10.08 667,892 +0.13(+1.31%)
Nov 25, 2003 9.994 10.02 9.872 9.949 615,935 -0.05(-0.45%)
Nov 24, 2003 9.345 10.25 9.570 9.994 2,028,989 +0.65(+6.94%)
Nov 21, 2003 9.359 9.408 9.336 9.345 327,284 -0.00(-0.05%)
Nov 20, 2003 9.300 9.413 9.282 9.350 717,628 +0.01(+0.14%)
Nov 19, 2003 9.125 9.359 9.125 9.336 528,229 +0.17(+1.87%)
Nov 18, 2003 9.237 9.327 9.161 9.165 450,072 -0.07(-0.78%)
Nov 17, 2003 9.165 9.237 9.084 9.237 539,775 +0.00(+0.00%)
Nov 14, 2003 9.210 9.440 9.161 9.237 450,516 +0.00(+0.00%)
Nov 13, 2003 9.233 9.233 9.143 9.237 414,546 +0.00(+0.05%)
Nov 12, 2003 8.967 9.233 8.962 9.233 396,561 +0.32(+3.54%)
Nov 11, 2003 8.985 8.976 8.845 8.917 299,530 -0.07(-0.75%)
Nov 10, 2003 9.165 9.228 8.980 8.985 406,996 -0.18(-1.97%)
Nov 07, 2003 9.210 9.233 9.143 9.165 584,849 +0.05(+0.49%)
Nov 06, 2003 8.985 9.143 8.953 9.120 414,768 +0.14(+1.50%)
Nov 05, 2003 9.007 9.030 8.836 8.985 1,226,763 -0.09(-0.94%)
Nov 04, 2003 9.012 9.107 9.007 9.070 357,584 +0.02(+0.25%)
Nov 03, 2003 9.030 9.084 8.980 9.048 554,508 +0.02(+0.20%)
Oct 31, 2003 9.021 9.070 8.989 9.030 589,290 +0.01(+0.10%)
Oct 30, 2003 8.755 9.034 8.715 9.021 781,798 +0.26(+2.93%)
Oct 29, 2003 8.656 8.872 8.625 8.764 426,980 +0.11(+1.25%)
Oct 28, 2003 8.584 8.656 8.512 8.656 388,345 +0.08(+0.89%)
Oct 27, 2003 8.481 8.602 8.481 8.580 265,336 +0.10(+1.22%)
Oct 24, 2003 8.535 8.539 8.422 8.476 418,764 -0.07(-0.79%)
Oct 23, 2003 8.377 8.571 8.354 8.544 556,206 +0.06(+0.74%)
Oct 22, 2003 8.490 8.557 8.422 8.481 467,169 -0.03(-0.37%)
Oct 21, 2003 8.584 8.598 8.472 8.512 696,313 -0.05(-0.58%)
Oct 20, 2003 8.607 8.656 8.472 8.562 529,340 +0.00(+0.00%)
Oct 17, 2003 8.602 8.629 8.490 8.562 637,917 -0.01(-0.11%)
Oct 16, 2003 8.472 8.634 8.472 8.571 504,249 +0.09(+1.06%)
Oct 15, 2003 8.553 8.553 8.417 8.481 317,515 -0.07(-0.84%)
Oct 14, 2003 8.490 8.571 8.422 8.553 346,602 +0.06(+0.74%)
Oct 13, 2003 8.368 8.553 8.368 8.490 276,216 +0.18(+2.17%)
Oct 10, 2003 8.386 8.444 8.233 8.309 365,697 -0.04(-0.49%)
Oct 09, 2003 8.147 8.508 8.305 8.350 1,066,451 +0.20(+2.49%)
Oct 08, 2003 8.260 8.264 8.107 8.147 352,153 -0.06(-0.77%)
Oct 07, 2003 8.192 8.219 8.071 8.210 633,698 -0.01(-0.11%)
Oct 06, 2003 8.174 8.215 8.111 8.219 388,345 +0.06(+0.72%)
Oct 03, 2003 8.201 8.201 8.066 8.161 451,182 +0.15(+1.85%)
Oct 02, 2003 8.026 8.030 7.963 8.012 422,317 -0.06(-0.78%)
Oct 01, 2003 7.994 8.084 7.972 8.075 477,827 +0.26(+3.28%)
Sep 30, 2003 8.012 8.012 7.809 7.818 530,894 -0.14(-1.70%)
Sep 29, 2003 7.936 7.972 7.665 7.954 836,641 +0.00(+0.06%)
Sep 26, 2003 7.994 8.039 7.814 7.949 825,095 +0.14(+1.85%)
Sep 25, 2003 8.008 8.048 7.778 7.805 459,397 -0.07(-0.91%)
Sep 24, 2003 8.003 8.017 7.850 7.877 487,374 -0.09(-1.19%)
Sep 23, 2003 7.836 8.003 7.818 7.972 774,914 +0.01(+0.11%)
Sep 22, 2003 7.864 7.976 7.836 7.963 546,437 -0.07(-0.90%)
Sep 19, 2003 8.210 8.210 7.886 8.035 673,221 -0.08(-1.00%)
Sep 18, 2003 7.895 8.107 7.845 8.116 1,350,661 +0.31(+3.98%)
Sep 17, 2003 7.823 7.805 7.679 7.805 341,495 -0.02(-0.23%)
Sep 16, 2003 7.512 7.809 7.539 7.823 446,741 +0.31(+4.14%)
Sep 15, 2003 7.656 7.778 7.404 7.512 373,246 -0.10(-1.30%)
Sep 12, 2003 7.571 7.634 7.463 7.611 339,053 -0.03(-0.35%)
Sep 11, 2003 7.859 7.868 7.557 7.638 664,561 +0.13(+1.68%)
Sep 10, 2003 7.566 7.656 7.436 7.512 746,493 -0.09(-1.24%)
Sep 09, 2003 7.827 7.859 7.571 7.607 835,753 -0.27(-3.38%)
Sep 08, 2003 7.936 8.107 7.841 7.872 541,108 -0.01(-0.11%)
Sep 05, 2003 7.864 7.945 7.814 7.882 427,424 +0.01(+0.17%)
Sep 04, 2003 7.746 7.882 7.710 7.868 394,784 +0.09(+1.10%)
Sep 03, 2003 7.818 7.900 7.710 7.782 581,519 +0.05(+0.70%)
Sep 02, 2003 7.476 7.787 7.422 7.728 1,080,884 +0.36(+4.95%)
Aug 29, 2003 7.323 7.422 7.296 7.364 300,418 +0.01(+0.18%)
Aug 28, 2003 7.310 7.427 7.219 7.350 345,048 +0.06(+0.80%)
Aug 27, 2003 7.274 7.359 7.215 7.292 228,255 -0.00(-0.06%)
Aug 26, 2003 7.292 7.377 7.219 7.296 259,341 -0.04(-0.55%)
Aug 25, 2003 7.386 7.427 7.219 7.337 244,686 -0.11(-1.51%)
Aug 22, 2003 7.562 7.679 7.364 7.449 384,126 -0.02(-0.30%)
Aug 21, 2003 7.746 7.760 7.413 7.472 996,731 -0.07(-0.90%)
Aug 20, 2003 7.544 7.629 7.449 7.539 384,126 -0.06(-0.83%)
Aug 19, 2003 7.454 7.602 7.386 7.602 427,424 +0.22(+2.93%)
Aug 18, 2003 7.296 7.422 7.237 7.386 664,783 +0.10(+1.36%)
Aug 15, 2003 7.224 7.305 7.215 7.287 295,533 +0.12(+1.70%)
Aug 14, 2003 7.147 7.206 7.026 7.165 255,566 +0.05(+0.63%)
Aug 13, 2003 7.165 7.206 7.062 7.120 346,602 -0.01(-0.19%)
Aug 12, 2003 7.075 7.210 7.062 7.134 727,620 +0.01(+0.19%)
Aug 11, 2003 7.183 7.206 7.017 7.120 536,445 -0.09(-1.25%)
Aug 08, 2003 7.066 7.233 6.958 7.210 519,348 +0.20(+2.83%)
Aug 07, 2003 6.936 7.039 6.918 7.012 619,931 +0.02(+0.26%)
Aug 06, 2003 6.891 7.071 6.756 6.994 1,492,765 +0.14(+1.97%)
Aug 05, 2003 7.210 7.237 6.846 6.859 919,906 -0.35(-4.87%)
Aug 04, 2003 7.319 7.364 7.165 7.210 2,081,834 -0.08(-1.05%)
Aug 01, 2003 7.386 7.395 7.206 7.287 622,152 -0.12(-1.58%)
Jul 31, 2003 6.837 7.526 6.756 7.404 1,125,291 +0.54(+7.87%)
Jul 30, 2003 7.093 7.093 6.819 6.864 566,198 -0.21(-2.99%)
Jul 29, 2003 7.089 7.156 6.931 7.075 407,662 +0.03(+0.45%)
Jul 28, 2003 6.967 7.161 6.918 7.044 299,530 +0.03(+0.45%)
Jul 25, 2003 6.913 7.039 6.868 7.012 448,740 +0.09(+1.37%)
Jul 24, 2003 7.116 7.179 6.873 6.918 508,468 -0.11(-1.60%)
Jul 23, 2003 7.039 7.089 6.900 7.030 445,853 +0.07(+1.04%)
Jul 22, 2003 7.138 7.143 6.823 6.958 782,242 -0.23(-3.13%)
Jul 21, 2003 7.116 7.341 7.035 7.183 1,524,073 +0.12(+1.66%)
Jul 18, 2003 6.954 7.116 6.954 7.066 405,886 +0.16(+2.28%)
Jul 17, 2003 7.035 7.102 6.891 6.909 347,046 -0.15(-2.17%)
Jul 16, 2003 7.161 7.174 7.039 7.062 510,466 -0.03(-0.44%)
Jul 15, 2003 7.026 7.161 6.981 7.093 490,705 +0.10(+1.42%)
Jul 14, 2003 7.089 7.188 6.958 6.994 546,881 -0.00(-0.06%)
Jul 11, 2003 6.882 7.030 6.882 6.999 953,211 +0.13(+1.90%)
Jul 10, 2003 6.841 6.931 6.823 6.868 500,697 +0.02(+0.26%)
Jul 09, 2003 6.850 6.922 6.801 6.850 435,195 +0.00(+0.00%)
Jul 08, 2003 6.724 6.891 6.598 6.850 543,106 +0.13(+1.88%)
Jul 07, 2003 6.666 6.796 6.643 6.724 468,501 +0.10(+1.56%)
Jul 03, 2003 6.693 6.751 6.598 6.620 220,706 -0.09(-1.34%)
Jul 02, 2003 6.629 6.751 6.571 6.711 610,606 +0.06(+0.88%)
Jul 01, 2003 6.575 6.706 6.476 6.652 766,921 +0.09(+1.37%)
Jun 30, 2003 6.607 6.715 6.508 6.562 1,515,413 -0.05(-0.68%)
Jun 27, 2003 6.769 6.823 6.571 6.607 663,451 -0.12(-1.74%)
Jun 26, 2003 6.675 6.756 6.485 6.724 668,558 +0.05(+0.67%)
Jun 25, 2003 6.733 6.747 6.607 6.679 511,799 +0.08(+1.23%)
Jun 24, 2003 6.598 6.711 6.598 6.598 621,264 +0.00(+0.00%)
Jun 23, 2003 6.729 6.751 6.584 6.598 511,355 -0.13(-1.94%)
Jun 20, 2003 6.688 6.819 6.688 6.729 782,020 +0.08(+1.22%)
Jun 19, 2003 6.819 6.841 6.647 6.647 410,105 -0.15(-2.25%)
Jun 18, 2003 6.706 6.837 6.688 6.801 707,637 +0.05(+0.73%)
Jun 17, 2003 6.882 6.882 6.661 6.751 889,486 -0.14(-1.96%)
Jun 16, 2003 6.850 6.913 6.819 6.886 643,690 +0.08(+1.19%)
Jun 13, 2003 7.206 7.206 6.756 6.805 960,095 -0.40(-5.56%)
Jun 12, 2003 7.008 7.251 6.958 7.206 963,425 +0.20(+2.83%)
Jun 11, 2003 6.778 7.008 6.715 7.008 402,112 +0.27(+4.08%)
Jun 10, 2003 6.796 6.810 6.675 6.733 709,857 -0.08(-1.12%)
Jun 09, 2003 6.954 6.958 6.751 6.810 499,586 -0.19(-2.70%)
Jun 06, 2003 6.819 7.053 6.814 6.999 766,033 +0.18(+2.64%)
Jun 05, 2003 6.868 6.891 6.805 6.819 643,023 -0.05(-0.72%)
Jun 04, 2003 6.850 6.954 6.846 6.868 1,256,960 +0.02(+0.26%)
Jun 03, 2003 6.985 7.030 6.846 6.850 665,449 -0.18(-2.50%)
Jun 02, 2003 7.386 7.386 7.026 7.026 710,967 -0.10(-1.45%)
May 30, 2003 7.093 7.246 7.048 7.129 625,704 +0.14(+2.00%)
May 29, 2003 7.129 7.129 6.891 6.990 720,293 -0.05(-0.70%)
May 28, 2003 7.017 7.120 6.994 7.039 782,464 +0.03(+0.39%)
May 27, 2003 7.138 7.170 6.963 7.012 1,432,593 +0.36(+5.42%)
May 23, 2003 6.539 6.711 6.476 6.652 701,420 +0.11(+1.72%)
May 22, 2003 6.305 6.548 6.305 6.539 569,751 +0.23(+3.71%)
May 21, 2003 6.350 6.422 6.233 6.305 493,591 -0.05(-0.78%)
May 20, 2003 6.350 6.418 6.310 6.355 257,786 +0.03(+0.43%)
May 19, 2003 6.395 6.463 6.301 6.328 1,110,193 -0.18(-2.77%)
May 16, 2003 6.224 6.508 6.170 6.508 720,737 +0.24(+3.81%)
May 15, 2003 6.103 6.328 6.103 6.269 373,469 +0.15(+2.43%)
May 14, 2003 6.125 6.238 6.039 6.121 279,768 -0.09(-1.52%)
May 13, 2003 6.224 6.350 6.193 6.215 687,209 -0.07(-1.08%)
May 12, 2003 6.012 6.319 5.913 6.283 1,010,497 +0.31(+5.12%)
May 09, 2003 5.837 6.053 5.738 5.976 1,119,963 +0.14(+2.39%)
May 08, 2003 5.783 5.873 5.697 5.837 1,126,180 +0.01(+0.15%)
May 07, 2003 5.832 5.855 5.742 5.828 973,195 -0.02(-0.31%)
May 06, 2003 5.666 5.945 5.630 5.846 899,034 +0.17(+2.93%)
May 05, 2003 5.855 5.990 5.657 5.679 1,071,780 -0.15(-2.63%)
May 02, 2003 5.697 5.855 5.684 5.832 1,172,364 +0.14(+2.37%)
May 01, 2003 5.742 5.792 5.580 5.697 1,030,259 -0.05(-0.78%)
Apr 30, 2003 6.202 6.373 5.711 5.742 2,257,467 -0.87(-13.21%)
Apr 29, 2003 6.765 6.846 6.575 6.616 383,016 -0.14(-2.00%)
Apr 28, 2003 6.643 6.792 6.643 6.751 376,577 +0.13(+1.90%)
Apr 25, 2003 6.738 6.765 6.575 6.625 169,859 -0.11(-1.67%)
Apr 24, 2003 6.661 6.778 6.575 6.738 329,283 +0.03(+0.47%)
Apr 23, 2003 6.706 6.742 6.643 6.706 305,969 +0.00(+0.00%)
Apr 22, 2003 6.535 6.729 6.535 6.706 518,016 +0.13(+1.92%)
Apr 21, 2003 6.643 6.670 6.553 6.580 327,729 -0.02(-0.27%)
Apr 17, 2003 6.580 6.634 6.508 6.598 356,594 +0.02(+0.27%)
Apr 16, 2003 6.742 6.801 6.512 6.580 804,224 -0.13(-1.95%)
Apr 15, 2003 6.535 6.738 6.508 6.711 701,420 +0.17(+2.55%)
Apr 14, 2003 6.350 6.553 6.350 6.544 538,665 +0.15(+2.32%)
Apr 11, 2003 6.440 6.467 6.328 6.395 252,679 -0.01(-0.21%)
Apr 10, 2003 6.310 6.508 6.310 6.409 411,881 +0.09(+1.50%)
Apr 09, 2003 6.314 6.472 6.310 6.314 287,318 -0.05(-0.71%)
Apr 08, 2003 6.472 6.476 6.314 6.359 381,240 -0.11(-1.74%)
Apr 07, 2003 6.341 6.575 6.341 6.472 374,135 +0.14(+2.13%)
Apr 04, 2003 6.373 6.494 6.265 6.337 306,635 -0.07(-1.12%)
Apr 03, 2003 6.625 6.625 6.373 6.409 376,799 -0.22(-3.26%)
Apr 02, 2003 6.440 6.625 6.436 6.625 1,026,484 +0.32(+5.07%)
Apr 01, 2003 6.242 6.319 6.166 6.305 413,435 +0.06(+1.01%)
Mar 31, 2003 6.152 6.305 6.080 6.242 567,530 +0.09(+1.54%)
Mar 28, 2003 6.179 6.193 6.085 6.148 340,607 -0.07(-1.09%)
Mar 27, 2003 6.148 6.260 6.080 6.215 294,423 +0.06(+1.02%)
Mar 26, 2003 6.116 6.238 6.035 6.152 583,517 +0.04(+0.59%)
Mar 25, 2003 6.121 6.179 6.035 6.116 369,472 -0.01(-0.15%)
Mar 24, 2003 6.157 6.193 6.035 6.125 269,999 -0.07(-1.09%)
Mar 21, 2003 6.215 6.305 6.080 6.193 557,095 +0.01(+0.15%)
Mar 20, 2003 6.085 6.260 6.012 6.184 302,860 +0.10(+1.70%)
Mar 19, 2003 6.103 6.175 6.044 6.080 464,948 +0.07(+1.12%)
Mar 18, 2003 6.089 6.103 5.949 6.012 803,113 -0.03(-0.52%)
Mar 17, 2003 5.778 6.148 5.778 6.044 837,085 +0.29(+5.01%)
Mar 14, 2003 5.742 5.913 5.666 5.756 691,428 +0.06(+1.03%)
Mar 13, 2003 5.675 5.810 5.639 5.697 688,319 +0.13(+2.35%)
Mar 12, 2003 5.697 5.792 5.567 5.567 781,798 -0.18(-3.06%)
Mar 11, 2003 5.963 6.035 5.720 5.742 379,019 -0.11(-1.85%)
Mar 10, 2003 6.107 6.107 5.846 5.850 497,144 -0.26(-4.20%)
Mar 07, 2003 5.945 6.193 5.945 6.107 236,471 +0.04(+0.67%)
Mar 06, 2003 6.215 6.215 6.048 6.067 238,469 -0.18(-2.81%)
Mar 05, 2003 6.256 6.274 6.080 6.242 469,167 -0.01(-0.14%)
Mar 04, 2003 6.305 6.373 6.148 6.251 453,180 -0.06(-0.93%)
Mar 03, 2003 6.418 6.467 6.283 6.310 347,046 -0.07(-1.13%)
Feb 28, 2003 6.355 6.413 6.305 6.382 358,370 +0.03(+0.43%)
Feb 27, 2003 6.283 6.395 6.215 6.355 371,470 +0.12(+1.88%)
Feb 26, 2003 6.350 6.391 6.233 6.238 531,782 -0.07(-1.14%)
Feb 25, 2003 6.355 6.364 6.256 6.310 614,380 -0.08(-1.27%)
Feb 24, 2003 6.382 6.431 6.341 6.391 1,050,464 -0.04(-0.56%)
Feb 21, 2003 6.305 6.463 6.233 6.427 398,559 +0.12(+1.93%)
Feb 20, 2003 6.251 6.350 6.215 6.305 506,692 +0.06(+0.94%)
Feb 19, 2003 6.305 6.346 6.197 6.247 946,106 -0.04(-0.57%)
Feb 18, 2003 6.012 6.305 5.945 6.283 725,178 +0.38(+6.49%)
Feb 14, 2003 6.193 6.215 5.810 5.900 768,919 -0.29(-4.66%)
Feb 13, 2003 6.386 6.418 6.103 6.188 634,808 -0.26(-3.98%)
Feb 12, 2003 6.638 6.666 6.422 6.445 363,033 -0.16(-2.45%)
Feb 11, 2003 6.553 6.801 6.485 6.607 897,702 +0.05(+0.82%)
Feb 10, 2003 6.575 6.661 6.368 6.553 559,759 -0.06(-0.95%)
Feb 07, 2003 6.711 6.756 6.598 6.616 173,634 -0.09(-1.34%)
Feb 06, 2003 6.756 6.760 6.661 6.706 377,465 -0.04(-0.53%)
Feb 05, 2003 6.823 6.868 6.602 6.742 559,315 -0.07(-0.99%)
Feb 04, 2003 6.963 6.963 6.688 6.810 691,650 -0.15(-2.20%)
Feb 03, 2003 7.093 7.129 6.931 6.963 911,024 -0.06(-0.90%)
Jan 31, 2003 6.805 7.075 6.787 7.026 343,715 +0.20(+2.97%)
Jan 30, 2003 7.012 7.048 6.796 6.823 251,347 -0.14(-2.01%)
Jan 29, 2003 6.891 7.012 6.796 6.963 408,107 +0.05(+0.78%)
Jan 28, 2003 6.891 6.958 6.814 6.909 481,823 +0.04(+0.59%)
Jan 27, 2003 7.008 7.066 6.774 6.868 428,978 -0.14(-1.99%)
Jan 24, 2003 7.242 7.242 6.900 7.008 395,450 -0.17(-2.32%)
Jan 23, 2003 7.179 7.224 7.120 7.174 324,842 -0.02(-0.25%)
Jan 22, 2003 7.341 7.341 7.183 7.192 458,287 -0.18(-2.44%)
Jan 21, 2003 7.544 7.553 7.328 7.373 439,636 -0.18(-2.39%)
Jan 17, 2003 7.760 7.760 7.503 7.553 391,454 -0.23(-2.90%)
Jan 16, 2003 7.697 7.877 7.697 7.778 384,126 +0.09(+1.11%)
Jan 15, 2003 7.715 7.778 7.539 7.692 466,059 -0.02(-0.29%)
Jan 14, 2003 7.746 7.814 7.593 7.715 418,320 -0.04(-0.46%)
Jan 13, 2003 7.769 7.796 7.670 7.751 438,082 +0.03(+0.35%)
Jan 10, 2003 7.701 7.791 7.634 7.724 495,812 -0.01(-0.17%)
Jan 09, 2003 7.927 7.949 7.656 7.737 673,887 -0.25(-3.16%)
Jan 08, 2003 8.129 8.156 7.922 7.990 553,764 -0.18(-2.26%)
Jan 07, 2003 8.287 8.323 8.152 8.174 298,197 -0.15(-1.79%)
Jan 06, 2003 8.282 8.431 8.260 8.323 439,858 +0.04(+0.49%)
Jan 03, 2003 8.341 8.350 8.219 8.282 448,962 -0.06(-0.70%)
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.