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

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

12.51 +0.21 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 5.121 5.197 5.077 5.197 128,151 +0.05(+1.03%)
May 27, 2005 5.148 5.175 5.130 5.144 864,572 +0.00(+0.09%)
May 26, 2005 5.170 5.170 5.119 5.139 52,794 -0.03(-0.60%)
May 25, 2005 5.197 5.228 5.170 5.170 26,171 -0.04(-0.77%)
May 24, 2005 5.223 5.228 5.210 5.210 16,244 -0.03(-0.55%)
May 23, 2005 5.266 5.285 5.239 5.239 5,866 -0.00(-0.08%)
May 20, 2005 5.186 5.257 5.155 5.243 18,049 +0.04(+0.72%)
May 19, 2005 5.252 5.257 5.203 5.206 9,476 -0.04(-0.68%)
May 18, 2005 5.266 5.305 5.130 5.241 924,135 -0.05(-0.88%)
May 17, 2005 5.339 5.339 5.263 5.288 24,818 -0.05(-1.00%)
May 16, 2005 5.341 5.341 5.341 5.341 451 +0.01(+0.25%)
May 13, 2005 5.341 5.341 5.308 5.328 41,513 -0.00(-0.04%)
May 12, 2005 5.350 5.350 5.319 5.330 74,905 -0.04(-0.78%)
May 11, 2005 5.374 5.374 5.341 5.372 746,347 -0.00(-0.04%)
May 10, 2005 5.416 5.418 5.370 5.374 151,164 -0.04(-0.82%)
May 09, 2005 5.363 5.418 5.345 5.418 822,155 +0.07(+1.24%)
May 06, 2005 5.308 5.374 5.308 5.352 20,305 +0.06(+1.05%)
May 05, 2005 5.308 5.330 5.297 5.297 4,963 -0.04(-0.83%)
May 04, 2005 5.266 5.352 5.266 5.341 337,526 +0.08(+1.47%)
May 03, 2005 5.252 5.266 5.252 5.263 28,879 +0.02(+0.42%)
May 02, 2005 5.263 5.263 5.219 5.241 73,551 -0.02(-0.38%)
Apr 29, 2005 5.270 5.270 5.254 5.261 7,671 +0.01(+0.21%)
Apr 28, 2005 5.250 5.250 5.250 5.250 451 +0.00(+0.00%)
Apr 27, 2005 5.254 5.254 5.230 5.250 18,952 -0.02(-0.46%)
Apr 26, 2005 5.341 5.363 5.274 5.274 17,598 -0.09(-1.65%)
Apr 25, 2005 5.452 5.492 5.363 5.363 29,330 -0.04(-0.74%)
Apr 22, 2005 5.474 5.536 5.403 5.403 76,259 -0.05(-0.89%)
Apr 21, 2005 5.305 5.463 5.305 5.452 110,102 +0.17(+3.14%)
Apr 20, 2005 5.263 5.345 5.246 5.285 42,867 -0.10(-1.81%)
Apr 19, 2005 5.352 5.405 5.352 5.383 39,257 +0.04(+0.83%)
Apr 18, 2005 5.365 5.365 5.316 5.339 91,150 -0.04(-0.66%)
Apr 15, 2005 5.425 5.425 5.374 5.374 13,988 -0.05(-0.94%)
Apr 14, 2005 5.432 5.454 5.425 5.425 198,996 +0.02(+0.29%)
Apr 13, 2005 5.452 5.465 5.407 5.410 91,150 -0.06(-1.05%)
Apr 12, 2005 5.507 5.507 5.467 5.467 13,537 -0.03(-0.52%)
Apr 11, 2005 5.472 5.518 5.472 5.496 150,713 +0.00(+0.04%)
Apr 08, 2005 5.474 5.511 5.465 5.494 13,537 +0.04(+0.69%)
Apr 07, 2005 5.336 5.527 5.336 5.456 1,284,223 +0.10(+1.82%)
Apr 06, 2005 5.341 5.407 5.341 5.359 143,042 +0.02(+0.33%)
Apr 05, 2005 5.336 5.370 5.334 5.341 112,358 -0.01(-0.25%)
Apr 04, 2005 5.385 5.385 5.354 5.354 26,171 -0.07(-1.31%)
Apr 01, 2005 5.430 5.485 5.394 5.425 48,282 -0.02(-0.29%)
Mar 31, 2005 5.430 5.441 5.425 5.441 18,049 +0.01(+0.16%)
Mar 30, 2005 5.436 5.436 5.405 5.432 65,429 -0.02(-0.37%)
Mar 29, 2005 5.452 5.454 5.341 5.452 92,955 -0.02(-0.40%)
Mar 28, 2005 5.363 5.480 5.363 5.474 262,169 +0.09(+1.65%)
Mar 24, 2005 5.341 5.410 5.341 5.385 16,695 +0.04(+0.83%)
Mar 23, 2005 5.363 5.392 5.325 5.341 40,611 -0.14(-2.59%)
Mar 22, 2005 5.474 5.503 5.474 5.483 8,122 +0.03(+0.53%)
Mar 21, 2005 5.518 5.518 5.454 5.454 56,856 -0.09(-1.56%)
Mar 18, 2005 5.465 5.551 5.452 5.540 142,140 +0.07(+1.30%)
Mar 17, 2005 5.379 5.469 5.379 5.469 109,199 +0.10(+1.94%)
Mar 16, 2005 5.341 5.410 5.330 5.365 55,051 +0.06(+1.04%)
Mar 15, 2005 5.321 5.352 5.310 5.310 74,003 -0.03(-0.54%)
Mar 14, 2005 5.407 5.407 5.339 5.339 67,685 -0.07(-1.31%)
Mar 11, 2005 5.480 5.494 5.410 5.410 47,380 -0.05(-0.89%)
Mar 10, 2005 5.430 5.474 5.363 5.458 166,506 +0.01(+0.20%)
Mar 09, 2005 5.474 5.474 5.410 5.447 21,659 -0.02(-0.45%)
Mar 08, 2005 5.538 5.538 5.463 5.472 55,051 -0.08(-1.44%)
Mar 07, 2005 5.492 5.567 5.492 5.551 477,861 +0.08(+1.42%)
Mar 04, 2005 5.452 5.478 5.441 5.474 27,525 +0.06(+1.06%)
Mar 03, 2005 5.485 5.487 5.416 5.416 51,441 -0.05(-0.85%)
Mar 02, 2005 5.476 5.476 5.432 5.463 283,377 -0.04(-0.64%)
Mar 01, 2005 5.518 5.518 5.476 5.498 42,416 -0.02(-0.44%)
Feb 28, 2005 5.507 5.523 5.507 5.523 3,609 +0.02(+0.44%)
Feb 25, 2005 5.540 5.540 5.489 5.498 11,280 -0.05(-0.84%)
Feb 24, 2005 5.514 5.582 5.474 5.545 27,525 +0.02(+0.40%)
Feb 23, 2005 5.505 5.540 5.458 5.523 76,710 -0.01(-0.20%)
Feb 22, 2005 5.562 5.565 5.525 5.534 168,311 +0.02(+0.44%)
Feb 18, 2005 5.485 5.518 5.485 5.509 30,684 +0.05(+0.85%)
Feb 17, 2005 5.432 5.469 5.432 5.463 140,786 +0.05(+0.98%)
Feb 16, 2005 5.410 5.410 5.410 5.410 0 +0.00(+0.00%)
Feb 15, 2005 5.396 5.452 5.396 5.410 123,188 -0.02(-0.37%)
Feb 14, 2005 5.341 5.432 5.341 5.430 24,366 +0.07(+1.28%)
Feb 11, 2005 5.341 5.363 5.319 5.361 13,085 -0.00(-0.04%)
Feb 10, 2005 5.396 5.396 5.363 5.363 13,085 -0.01(-0.12%)
Feb 09, 2005 5.374 5.374 5.345 5.370 13,988 +0.00(+0.08%)
Feb 08, 2005 5.330 5.365 5.330 5.365 128,602 +0.05(+0.88%)
Feb 07, 2005 5.319 5.319 5.319 5.319 451 +0.00(+0.04%)
Feb 04, 2005 5.316 5.319 5.314 5.316 34,745 +0.00(+0.00%)
Feb 03, 2005 5.385 5.385 5.308 5.316 26,623 -0.05(-0.87%)
Feb 02, 2005 5.319 5.385 5.314 5.363 26,171 +0.07(+1.26%)
Feb 01, 2005 5.290 5.328 5.288 5.297 99,723 -0.02(-0.29%)
Jan 31, 2005 5.285 5.312 5.263 5.312 89,345 +0.03(+0.59%)
Jan 28, 2005 5.252 5.281 5.226 5.281 127,700 +0.05(+0.97%)
Jan 27, 2005 5.259 5.266 5.206 5.230 71,746 -0.03(-0.63%)
Jan 26, 2005 5.252 5.288 5.252 5.263 15,342 -0.00(-0.08%)
Jan 25, 2005 5.352 5.356 5.268 5.268 13,085 -0.07(-1.37%)
Jan 24, 2005 5.381 5.407 5.325 5.341 12,634 -0.02(-0.33%)
Jan 21, 2005 5.363 5.418 5.352 5.359 15,793 -0.00(-0.08%)
Jan 20, 2005 5.363 5.363 5.363 5.363 2,256 +0.02(+0.41%)
Jan 19, 2005 5.365 5.365 5.323 5.341 70,393 -0.04(-0.66%)
Jan 18, 2005 5.398 5.398 5.299 5.376 214,789 -0.04(-0.82%)
Jan 14, 2005 5.407 5.430 5.398 5.421 18,049 +0.03(+0.62%)
Jan 13, 2005 5.387 5.387 5.387 5.387 451 +0.00(+0.04%)
Jan 12, 2005 5.330 5.387 5.323 5.385 11,732 +0.04(+0.75%)
Jan 11, 2005 5.396 5.396 5.330 5.345 406,114 -0.04(-0.74%)
Jan 10, 2005 5.352 5.398 5.352 5.385 199,898 +0.05(+0.96%)
Jan 07, 2005 5.387 5.396 5.319 5.334 249,083 +0.04(+0.80%)
Jan 06, 2005 5.359 5.359 5.266 5.292 224,716 -0.09(-1.61%)
Jan 05, 2005 5.398 5.398 5.164 5.379 387,613 -0.02(-0.41%)
Jan 04, 2005 5.529 5.529 5.390 5.401 56,404 -0.18(-3.14%)
Jan 03, 2005 5.571 5.607 5.569 5.576 21,659 -0.02(-0.28%)
Dec 31, 2004 5.578 5.622 5.578 5.591 8,122 -0.03(-0.55%)
Dec 30, 2004 5.620 5.640 5.620 5.622 10,378 -0.00(-0.08%)
Dec 29, 2004 5.596 5.662 5.587 5.627 173,726 +0.03(+0.59%)
Dec 28, 2004 5.587 5.609 5.585 5.593 32,489 -0.00(-0.08%)
Dec 27, 2004 5.605 5.605 5.562 5.598 186,361 -0.03(-0.51%)
Dec 23, 2004 5.633 5.638 5.600 5.627 18,952 +0.02(+0.28%)
Dec 22, 2004 5.651 5.651 5.574 5.611 287,889 +0.02(+0.28%)
Dec 21, 2004 5.593 5.607 5.574 5.596 230,582 +0.00(+0.04%)
Dec 20, 2004 5.562 5.629 5.562 5.593 27,074 +0.08(+1.41%)
Dec 17, 2004 5.518 5.518 5.492 5.516 44,672 -0.01(-0.24%)
Dec 16, 2004 5.534 5.593 5.498 5.529 26,171 +0.02(+0.32%)
Dec 15, 2004 5.529 5.562 5.507 5.511 30,684 +0.00(+0.08%)
Dec 14, 2004 5.474 5.562 5.441 5.507 749,957 +0.06(+1.02%)
Dec 13, 2004 5.405 5.483 5.405 5.452 74,003 +0.05(+0.90%)
Dec 10, 2004 5.350 5.423 5.350 5.403 513,057 +0.05(+0.95%)
Dec 09, 2004 5.485 5.485 5.343 5.352 69,490 -0.17(-3.01%)
Dec 08, 2004 5.520 5.536 5.518 5.518 8,122 +0.01(+0.16%)
Dec 07, 2004 5.556 5.585 5.507 5.509 47,831 -0.07(-1.23%)
Dec 06, 2004 5.585 5.607 5.562 5.578 56,404 -0.01(-0.12%)
Dec 03, 2004 5.598 5.618 5.574 5.585 128,151 -0.02(-0.36%)
Dec 02, 2004 5.658 5.673 5.605 5.605 30,232 -0.03(-0.59%)
Dec 01, 2004 5.605 5.673 5.605 5.638 69,941 +0.01(+0.20%)
Nov 30, 2004 5.649 5.662 5.602 5.627 324,891 +0.03(+0.55%)
Nov 29, 2004 5.693 5.693 5.596 5.596 192,678 -0.12(-2.09%)
Nov 26, 2004 5.691 5.718 5.673 5.715 137,627 +0.06(+1.10%)
Nov 24, 2004 5.543 5.673 5.543 5.653 1,280,613 +0.12(+2.20%)
Nov 23, 2004 5.507 5.567 5.507 5.531 222,009 +0.07(+1.22%)
Nov 22, 2004 5.465 5.485 5.436 5.465 777,934 +0.00(+0.04%)
Nov 19, 2004 5.565 5.585 5.463 5.463 235,997 -0.05(-0.92%)
Nov 18, 2004 5.527 5.543 5.445 5.514 306,390 +0.01(+0.16%)
Nov 17, 2004 5.407 5.505 5.407 5.505 94,760 +0.10(+1.80%)
Nov 16, 2004 5.410 5.430 5.390 5.407 1,289,187 -0.00(-0.04%)
Nov 15, 2004 5.427 5.427 5.394 5.410 12,183 -0.03(-0.53%)
Nov 12, 2004 5.438 5.461 5.396 5.438 1,199,390 -0.02(-0.28%)
Nov 11, 2004 5.485 5.487 5.407 5.454 75,356 -0.02(-0.36%)
Nov 10, 2004 5.430 5.485 5.374 5.474 496,813 +0.16(+2.92%)
Nov 09, 2004 5.152 5.341 5.152 5.319 33,842 +0.13(+2.56%)
Nov 08, 2004 5.208 5.223 5.144 5.186 25,720 -0.07(-1.27%)
Nov 05, 2004 5.452 5.452 5.228 5.252 130,859 -0.22(-4.05%)
Nov 04, 2004 5.376 5.476 5.332 5.474 379,491 +0.11(+2.11%)
Nov 03, 2004 5.230 5.445 5.230 5.361 296,012 +0.15(+2.94%)
Nov 02, 2004 4.997 5.230 4.997 5.208 298,719 +0.24(+4.82%)
Nov 01, 2004 4.964 4.975 4.946 4.969 9,476 -0.02(-0.31%)
Oct 29, 2004 4.986 5.031 4.984 4.984 282,023 -0.00(-0.09%)
Oct 28, 2004 4.986 4.993 4.944 4.989 163,348 -0.02(-0.49%)
Oct 27, 2004 5.000 5.024 4.997 5.013 86,637 +0.00(+0.09%)
Oct 26, 2004 5.033 5.046 4.955 5.008 210,276 -0.01(-0.18%)
Oct 25, 2004 5.039 5.039 4.997 5.017 39,708 -0.02(-0.44%)
Oct 22, 2004 5.042 5.077 5.026 5.039 105,589 +0.02(+0.35%)
Oct 21, 2004 5.015 5.090 5.006 5.022 82,125 +0.03(+0.58%)
Oct 20, 2004 4.993 4.993 4.975 4.993 32,489 -0.05(-1.05%)
Oct 19, 2004 5.108 5.141 5.042 5.046 200,349 -0.04(-0.78%)
Oct 18, 2004 5.031 5.119 5.031 5.086 78,515 +0.03(+0.66%)
Oct 15, 2004 5.046 5.053 4.977 5.053 252,242 +0.02(+0.44%)
Oct 14, 2004 5.033 5.079 5.013 5.031 392,125 -0.02(-0.31%)
Oct 13, 2004 5.026 5.048 5.026 5.046 7,671 +0.01(+0.18%)
Oct 12, 2004 5.090 5.097 5.008 5.037 35,647 -0.04(-0.74%)
Oct 11, 2004 5.064 5.097 5.064 5.075 9,927 -0.03(-0.65%)
Oct 08, 2004 5.108 5.152 5.086 5.108 23,013 -0.02(-0.35%)
Oct 07, 2004 5.186 5.186 5.086 5.126 38,806 -0.06(-1.15%)
Oct 06, 2004 5.230 5.237 5.164 5.186 138,530 -0.02(-0.38%)
Oct 05, 2004 5.230 5.230 5.141 5.206 596,085 -0.03(-0.55%)
Oct 04, 2004 5.208 5.243 5.203 5.234 69,490 -0.01(-0.13%)
Oct 01, 2004 5.219 5.241 5.212 5.241 196,288 -0.00(-0.04%)
Sep 30, 2004 5.241 5.243 5.241 5.243 2,256 -0.02(-0.38%)
Sep 29, 2004 5.250 5.266 5.250 5.263 51,892 +0.01(+0.25%)
Sep 28, 2004 5.230 5.250 5.230 5.250 115,516 +0.01(+0.25%)
Sep 27, 2004 5.259 5.261 5.237 5.237 9,024 -0.03(-0.55%)
Sep 24, 2004 5.297 5.297 5.257 5.266 52,794 -0.05(-0.96%)
Sep 23, 2004 5.319 5.319 5.308 5.316 67,685 +0.00(+0.04%)
Sep 22, 2004 5.308 5.330 5.308 5.314 102,431 +0.01(+0.13%)
Sep 21, 2004 5.263 5.314 5.263 5.308 193,129 +0.04(+0.84%)
Sep 20, 2004 5.263 5.263 5.263 5.263 902 +0.01(+0.13%)
Sep 17, 2004 5.257 5.257 5.257 5.257 451 +0.00(+0.04%)
Sep 16, 2004 5.155 5.266 5.135 5.254 82,125 +0.08(+1.63%)
Sep 15, 2004 5.175 5.186 5.144 5.170 62,722 -0.02(-0.30%)
Sep 14, 2004 5.192 5.192 5.184 5.186 13,085 +0.00(+0.09%)
Sep 13, 2004 5.073 5.197 5.073 5.181 21,208 +0.13(+2.50%)
Sep 10, 2004 4.986 5.057 4.933 5.055 24,818 +0.05(+0.93%)
Sep 09, 2004 5.031 5.031 5.008 5.008 1,804 -0.03(-0.55%)
Sep 08, 2004 5.095 5.095 5.036 5.036 10,829 -0.07(-1.41%)
Sep 07, 2004 5.188 5.188 5.104 5.108 30,232 -0.08(-1.54%)
Sep 03, 2004 5.241 5.241 5.188 5.188 4,061 -0.06(-1.22%)
Sep 02, 2004 5.341 5.343 5.230 5.252 41,513 -0.10(-1.94%)
Sep 01, 2004 5.212 5.363 5.199 5.356 128,602 +0.13(+2.42%)
Aug 31, 2004 5.084 5.241 5.084 5.230 60,014 +0.13(+2.56%)
Aug 30, 2004 5.053 5.099 5.020 5.099 37,452 +0.03(+0.66%)
Aug 27, 2004 4.997 5.110 4.997 5.066 46,928 +0.05(+0.93%)
Aug 26, 2004 4.986 5.075 4.986 5.020 58,660 +0.03(+0.62%)
Aug 25, 2004 4.898 5.048 4.898 4.989 103,333 +0.06(+1.31%)
Aug 24, 2004 4.893 4.960 4.893 4.924 13,988 -0.00(-0.05%)
Aug 23, 2004 4.969 5.035 4.926 4.926 86,637 -0.04(-0.89%)
Aug 20, 2004 4.793 4.989 4.793 4.971 115,516 +0.17(+3.55%)
Aug 19, 2004 4.787 4.829 4.787 4.800 24,818 +0.01(+0.28%)
Aug 18, 2004 4.669 4.787 4.669 4.787 134,920 +0.12(+2.47%)
Aug 17, 2004 4.643 4.672 4.623 4.672 145,749 +0.04(+0.86%)
Aug 16, 2004 4.632 4.643 4.625 4.632 33,391 +0.01(+0.24%)
Aug 13, 2004 4.654 4.654 4.598 4.621 87,991 -0.08(-1.65%)
Aug 12, 2004 4.665 4.698 4.627 4.698 19,854 +0.08(+1.68%)
Aug 11, 2004 4.654 4.654 4.612 4.621 7,671 -0.03(-0.67%)
Aug 10, 2004 4.731 4.731 4.649 4.652 112,809 -0.08(-1.64%)
Aug 09, 2004 4.720 4.731 4.718 4.729 47,380 +0.05(+1.09%)
Aug 06, 2004 4.610 4.687 4.610 4.678 41,965 +0.09(+1.88%)
Aug 05, 2004 4.592 4.592 4.592 4.592 1,353 -0.02(-0.48%)
Aug 04, 2004 4.587 4.614 4.567 4.614 253,595 +0.03(+0.63%)
Aug 03, 2004 4.596 4.596 4.543 4.585 79,869 +0.00(+0.00%)
Aug 02, 2004 4.579 4.587 4.565 4.585 12,183 -0.02(-0.39%)
Jul 30, 2004 4.594 4.603 4.594 4.603 3,158 +0.02(+0.39%)
Jul 29, 2004 4.598 4.598 4.574 4.585 91,150 -0.02(-0.53%)
Jul 28, 2004 4.663 4.663 4.514 4.610 204,410 -0.07(-1.42%)
Jul 27, 2004 4.676 4.676 4.676 4.676 46,477 +0.02(+0.48%)
Jul 26, 2004 4.774 4.774 4.654 4.654 22,110 -0.12(-2.51%)
Jul 23, 2004 4.875 4.875 4.774 4.774 34,745 -0.08(-1.55%)
Jul 22, 2004 4.864 4.875 4.831 4.849 37,904 -0.03(-0.55%)
Jul 21, 2004 4.875 4.875 4.864 4.875 51,892 +0.00(+0.00%)
Jul 20, 2004 4.875 4.875 4.875 4.875 902 +0.00(+0.00%)
Jul 19, 2004 4.875 4.875 4.831 4.875 41,062 +0.01(+0.18%)
Jul 16, 2004 4.867 4.867 4.867 4.867 1,353 +0.00(+0.00%)
Jul 15, 2004 4.864 4.867 4.864 4.867 3,609 +0.01(+0.27%)
Jul 14, 2004 4.871 4.871 4.853 4.853 1,353 -0.01(-0.23%)
Jul 13, 2004 4.875 4.875 4.864 4.864 51,441 +0.00(+0.00%)
Jul 12, 2004 4.765 4.875 4.765 4.864 15,342 +0.12(+2.43%)
Jul 09, 2004 4.736 4.749 4.736 4.749 4,061 +0.02(+0.52%)
Jul 08, 2004 4.716 4.725 4.716 4.725 3,158 +0.02(+0.42%)
Jul 07, 2004 4.711 4.743 4.669 4.705 27,074 +0.01(+0.28%)
Jul 06, 2004 4.731 4.771 4.687 4.692 50,538 -0.06(-1.31%)
Jul 02, 2004 4.754 4.754 4.754 4.754 902 +0.01(+0.23%)
Jul 01, 2004 4.743 4.743 4.736 4.743 2,256 +0.00(+0.09%)
Jun 30, 2004 4.723 4.743 4.689 4.738 40,611 +0.02(+0.47%)
Jun 29, 2004 4.581 4.754 4.581 4.716 56,856 +0.16(+3.45%)
Jun 28, 2004 4.561 4.563 4.559 4.559 4,963 +0.02(+0.39%)
Jun 25, 2004 4.499 4.545 4.499 4.541 23,915 +0.06(+1.44%)
Jun 24, 2004 4.388 4.477 4.388 4.477 28,879 +0.10(+2.28%)
Jun 23, 2004 4.344 4.377 4.344 4.377 90,698 +0.04(+1.02%)
Jun 22, 2004 4.333 4.333 4.333 4.333 0 +0.00(+0.00%)
Jun 21, 2004 4.346 4.346 4.330 4.333 18,500 -0.03(-0.76%)
Jun 18, 2004 4.310 4.377 4.308 4.366 21,659 +0.05(+1.18%)
Jun 17, 2004 4.299 4.321 4.275 4.315 81,674 +0.04(+0.88%)
Jun 16, 2004 4.253 4.299 4.253 4.277 10,829 +0.04(+0.89%)
Jun 15, 2004 4.222 4.239 4.166 4.239 31,135 +0.00(+0.10%)
Jun 14, 2004 4.255 4.255 4.202 4.235 13,537 -0.01(-0.26%)
Jun 10, 2004 4.233 4.246 4.233 4.246 5,866 +0.00(+0.05%)
Jun 09, 2004 4.259 4.259 4.222 4.244 25,269 -0.04(-0.88%)
Jun 08, 2004 4.315 4.315 4.282 4.282 7,219 -0.02(-0.41%)
Jun 07, 2004 4.231 4.310 4.231 4.299 22,561 +0.09(+2.11%)
Jun 04, 2004 4.286 4.286 4.211 4.211 13,537 -0.08(-1.76%)
Jun 03, 2004 4.319 4.319 4.286 4.286 11,280 -0.06(-1.28%)
Jun 02, 2004 4.333 4.355 4.333 4.341 5,866 +0.03(+0.72%)
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.