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

CenturyLink (NY: CTL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2005 13.76 13.84 13.67 13.73 2,250,203 -0.04(-0.27%)
Mar 30, 2005 13.76 13.81 13.68 13.77 2,303,284 -0.01(-0.06%)
Mar 29, 2005 13.88 13.91 13.73 13.78 2,528,280 -0.10(-0.69%)
Mar 28, 2005 13.81 13.94 13.81 13.88 1,723,219 +0.08(+0.58%)
Mar 24, 2005 13.84 13.90 13.78 13.80 1,643,597 -0.04(-0.30%)
Mar 23, 2005 13.84 13.87 13.78 13.84 2,059,159 +0.00(+0.03%)
Mar 22, 2005 13.89 14.00 13.80 13.84 3,100,455 -0.09(-0.66%)
Mar 21, 2005 13.97 13.99 13.86 13.93 2,140,694 -0.03(-0.24%)
Mar 18, 2005 14.01 14.03 13.91 13.96 2,515,847 -0.05(-0.36%)
Mar 17, 2005 14.08 14.09 14.01 14.01 2,236,096 -0.03(-0.18%)
Mar 16, 2005 14.12 14.19 14.03 14.04 2,836,485 -0.09(-0.62%)
Mar 15, 2005 14.35 14.37 14.05 14.12 2,135,194 -0.22(-1.55%)
Mar 14, 2005 14.45 14.48 14.33 14.35 1,997,949 -0.05(-0.32%)
Mar 11, 2005 14.57 14.57 14.38 14.39 1,097,007 -0.14(-0.95%)
Mar 10, 2005 14.47 14.53 14.38 14.53 1,292,832 +0.08(+0.55%)
Mar 09, 2005 14.48 14.48 14.34 14.45 2,774,079 -0.07(-0.49%)
Mar 08, 2005 14.39 14.62 14.37 14.52 3,123,170 +0.12(+0.81%)
Mar 07, 2005 14.39 14.45 14.33 14.40 2,655,962 -0.00(-0.03%)
Mar 04, 2005 14.27 14.41 14.19 14.41 2,855,852 +0.15(+1.09%)
Mar 03, 2005 14.26 14.33 14.12 14.25 1,900,394 -0.01(-0.06%)
Mar 02, 2005 14.24 14.32 14.17 14.26 1,407,363 -0.05(-0.35%)
Mar 01, 2005 14.12 14.35 14.12 14.31 1,993,884 +0.24(+1.72%)
Feb 28, 2005 14.03 14.07 13.92 14.07 1,642,402 -0.01(-0.06%)
Feb 25, 2005 14.00 14.12 13.90 14.08 1,197,191 +0.13(+0.93%)
Feb 24, 2005 13.91 13.97 13.81 13.95 1,506,352 +0.01(+0.09%)
Feb 23, 2005 13.93 14.01 13.85 13.94 1,364,803 +0.07(+0.51%)
Feb 22, 2005 13.91 13.97 13.82 13.86 1,311,961 -0.08(-0.60%)
Feb 18, 2005 13.98 14.05 13.90 13.95 1,983,602 -0.02(-0.15%)
Feb 17, 2005 14.09 14.10 13.93 13.97 1,576,409 -0.06(-0.45%)
Feb 16, 2005 13.97 14.03 13.92 14.03 1,272,030 +0.05(+0.33%)
Feb 15, 2005 14.06 14.14 13.89 13.99 2,618,422 +0.01(+0.06%)
Feb 14, 2005 14.02 14.06 13.94 13.98 1,842,531 -0.04(-0.30%)
Feb 11, 2005 13.82 14.07 13.82 14.02 1,893,221 +0.15(+1.12%)
Feb 10, 2005 13.87 13.87 13.77 13.86 1,609,645 +0.04(+0.27%)
Feb 09, 2005 13.99 13.99 13.70 13.83 3,142,298 -0.16(-1.14%)
Feb 08, 2005 14.15 14.17 13.95 13.99 3,191,554 -0.20(-1.44%)
Feb 07, 2005 14.10 14.29 14.04 14.19 2,406,338 +0.08(+0.59%)
Feb 04, 2005 13.86 14.15 13.75 14.11 4,609,438 +0.10(+0.72%)
Feb 03, 2005 14.22 14.22 13.95 14.01 5,825,996 -0.23(-1.64%)
Feb 02, 2005 13.84 14.32 13.78 14.24 6,155,242 +0.44(+3.18%)
Feb 01, 2005 13.63 13.82 13.63 13.80 4,673,996 +0.17(+1.23%)
Jan 31, 2005 13.64 13.68 13.56 13.63 2,740,604 +0.03(+0.25%)
Jan 28, 2005 13.74 13.74 13.51 13.60 2,927,822 -0.11(-0.82%)
Jan 27, 2005 13.84 13.84 13.67 13.71 3,240,570 -0.09(-0.64%)
Jan 26, 2005 13.79 13.88 13.76 13.80 2,995,011 +0.03(+0.18%)
Jan 25, 2005 13.79 13.83 13.74 13.78 1,938,173 +0.03(+0.21%)
Jan 24, 2005 13.75 13.84 13.73 13.75 2,344,888 +0.03(+0.24%)
Jan 21, 2005 13.89 13.97 13.71 13.71 2,989,989 -0.18(-1.26%)
Jan 20, 2005 14.06 14.09 13.88 13.89 1,972,843 -0.18(-1.25%)
Jan 19, 2005 14.09 14.18 14.03 14.06 3,377,815 -0.02(-0.15%)
Jan 18, 2005 13.99 14.15 13.93 14.09 1,983,363 +0.11(+0.81%)
Jan 14, 2005 13.99 14.07 13.96 13.97 1,093,659 +0.03(+0.21%)
Jan 13, 2005 14.04 14.22 13.93 13.94 1,986,233 -0.04(-0.30%)
Jan 12, 2005 14.07 14.09 13.94 13.99 2,505,805 -0.09(-0.62%)
Jan 11, 2005 14.12 14.16 14.04 14.07 2,511,304 -0.08(-0.59%)
Jan 10, 2005 14.31 14.34 14.12 14.16 2,228,445 -0.21(-1.43%)
Jan 07, 2005 14.27 14.36 14.24 14.36 2,166,756 +0.10(+0.70%)
Jan 06, 2005 14.09 14.34 14.03 14.26 2,383,862 +0.19(+1.34%)
Jan 05, 2005 14.35 14.41 14.05 14.07 2,106,024 -0.27(-1.87%)
Jan 04, 2005 14.56 14.60 14.25 14.34 1,675,159 -0.21(-1.47%)
Jan 03, 2005 14.81 14.83 14.50 14.55 2,029,032 -0.28(-1.89%)
Dec 31, 2004 14.58 14.85 14.55 14.83 2,208,838 +0.26(+1.78%)
Dec 30, 2004 14.47 14.62 14.47 14.58 752,219 +0.08(+0.58%)
Dec 29, 2004 14.40 14.52 14.39 14.49 927,243 +0.10(+0.67%)
Dec 28, 2004 14.23 14.40 14.23 14.40 740,264 +0.17(+1.18%)
Dec 27, 2004 14.32 14.35 14.18 14.23 654,187 -0.10(-0.70%)
Dec 23, 2004 14.18 14.36 14.11 14.33 1,053,012 +0.13(+0.88%)
Dec 22, 2004 14.24 14.30 14.16 14.20 1,996,514 -0.11(-0.76%)
Dec 21, 2004 14.40 14.43 14.22 14.31 1,758,128 -0.12(-0.81%)
Dec 20, 2004 14.47 14.55 14.39 14.43 1,507,308 +0.03(+0.17%)
Dec 17, 2004 14.30 14.44 14.18 14.40 2,038,835 +0.07(+0.47%)
Dec 16, 2004 14.31 14.34 14.17 14.34 2,381,949 +0.00(+0.00%)
Dec 15, 2004 14.50 14.50 14.26 14.34 1,799,254 -0.22(-1.52%)
Dec 14, 2004 14.45 14.60 14.37 14.56 1,805,709 +0.09(+0.61%)
Dec 13, 2004 14.26 14.47 14.22 14.47 964,065 +0.22(+1.56%)
Dec 10, 2004 14.05 14.29 14.03 14.25 1,050,620 +0.14(+1.01%)
Dec 09, 2004 14.11 14.17 14.00 14.11 1,025,754 -0.07(-0.47%)
Dec 08, 2004 14.20 14.31 14.09 14.17 1,222,536 -0.03(-0.21%)
Dec 07, 2004 14.37 14.45 14.20 14.20 1,328,459 -0.15(-1.08%)
Dec 06, 2004 14.26 14.39 14.20 14.36 1,784,429 +0.10(+0.70%)
Dec 03, 2004 14.21 14.33 14.16 14.26 1,922,392 +0.08(+0.59%)
Dec 02, 2004 13.91 14.22 13.91 14.17 2,760,689 +0.30(+2.14%)
Dec 01, 2004 13.84 13.90 13.76 13.88 1,942,955 +0.11(+0.79%)
Nov 30, 2004 13.82 13.88 13.64 13.77 1,633,555 -0.08(-0.54%)
Nov 29, 2004 13.84 13.92 13.80 13.84 1,735,413 -0.03(-0.24%)
Nov 26, 2004 13.89 13.95 13.87 13.88 427,517 +0.03(+0.21%)
Nov 24, 2004 13.81 13.91 13.79 13.85 2,642,811 +0.03(+0.18%)
Nov 23, 2004 13.82 13.87 13.65 13.82 1,756,454 +0.00(+0.00%)
Nov 22, 2004 13.73 13.86 13.61 13.82 1,984,798 +0.09(+0.67%)
Nov 19, 2004 13.91 13.91 13.68 13.73 3,039,484 -0.12(-0.87%)
Nov 18, 2004 13.89 13.93 13.78 13.85 2,442,681 -0.05(-0.36%)
Nov 17, 2004 13.90 13.97 13.84 13.90 1,491,288 +0.00(+0.03%)
Nov 16, 2004 14.06 14.06 13.86 13.90 1,595,298 -0.21(-1.51%)
Nov 15, 2004 14.18 14.18 13.99 14.11 1,043,208 -0.08(-0.56%)
Nov 12, 2004 13.93 14.26 13.80 14.19 2,104,828 +0.26(+1.89%)
Nov 11, 2004 13.94 13.96 13.86 13.93 1,887,961 +0.03(+0.18%)
Nov 10, 2004 13.98 14.00 13.83 13.90 3,180,077 -0.13(-0.95%)
Nov 09, 2004 13.91 14.06 13.86 14.04 2,266,701 +0.13(+0.93%)
Nov 08, 2004 13.80 13.92 13.80 13.91 2,054,377 +0.02(+0.15%)
Nov 05, 2004 14.01 14.01 13.68 13.89 3,530,363 -0.13(-0.90%)
Nov 04, 2004 13.64 14.01 13.64 14.01 4,282,822 +0.48(+3.52%)
Nov 03, 2004 13.61 13.63 13.42 13.53 2,583,274 +0.01(+0.09%)
Nov 02, 2004 13.51 13.57 13.34 13.52 2,981,142 +0.07(+0.50%)
Nov 01, 2004 13.40 13.56 13.30 13.45 4,255,804 +0.03(+0.25%)
Oct 29, 2004 13.17 13.56 13.07 13.42 6,558,849 +0.29(+2.20%)
Oct 28, 2004 14.18 14.18 12.97 13.13 8,443,224 -1.03(-7.26%)
Oct 27, 2004 14.12 14.19 13.95 14.16 2,299,219 +0.00(+0.03%)
Oct 26, 2004 13.91 14.16 13.89 14.16 1,439,881 +0.20(+1.44%)
Oct 25, 2004 13.96 13.99 13.81 13.96 942,546 +0.03(+0.24%)
Oct 22, 2004 14.09 14.12 13.89 13.92 1,655,074 -0.16(-1.16%)
Oct 21, 2004 14.22 14.35 14.09 14.09 2,543,344 -0.14(-0.97%)
Oct 20, 2004 14.24 14.32 14.18 14.22 1,532,175 -0.10(-0.70%)
Oct 19, 2004 14.26 14.34 14.02 14.32 2,746,343 +0.13(+0.88%)
Oct 18, 2004 14.20 14.26 14.15 14.20 1,240,708 +0.05(+0.38%)
Oct 15, 2004 14.32 14.33 14.12 14.14 1,487,941 -0.11(-0.76%)
Oct 14, 2004 14.55 14.56 14.22 14.25 2,085,461 -0.29(-2.01%)
Oct 13, 2004 14.55 14.58 14.47 14.55 1,275,139 -0.01(-0.06%)
Oct 12, 2004 14.39 14.60 14.32 14.55 1,202,929 +0.17(+1.16%)
Oct 11, 2004 14.56 14.56 14.34 14.39 2,593,317 -0.17(-1.18%)
Oct 08, 2004 14.43 14.72 14.39 14.56 3,249,417 -0.28(-1.92%)
Oct 07, 2004 14.72 14.86 14.61 14.84 2,237,052 +0.08(+0.57%)
Oct 06, 2004 14.63 14.76 14.58 14.76 1,602,471 +0.13(+0.89%)
Oct 05, 2004 14.42 14.63 14.37 14.63 2,677,003 +0.16(+1.10%)
Oct 04, 2004 14.58 14.59 14.43 14.47 2,149,780 -0.08(-0.55%)
Oct 01, 2004 14.31 14.55 14.29 14.55 1,414,297 +0.23(+1.61%)
Sep 30, 2004 14.32 14.42 14.27 14.32 1,497,744 -0.04(-0.29%)
Sep 29, 2004 14.22 14.36 14.22 14.36 2,584,709 +0.14(+1.00%)
Sep 28, 2004 14.17 14.25 14.14 14.22 1,923,109 +0.10(+0.74%)
Sep 27, 2004 14.07 14.22 14.06 14.12 1,799,254 +0.05(+0.33%)
Sep 24, 2004 14.04 14.12 14.03 14.07 1,164,434 +0.01(+0.06%)
Sep 23, 2004 14.03 14.14 14.02 14.06 1,087,203 +0.01(+0.09%)
Sep 22, 2004 14.16 14.16 14.00 14.05 1,368,150 -0.14(-1.00%)
Sep 21, 2004 13.86 14.23 13.86 14.19 2,720,041 +0.35(+2.51%)
Sep 20, 2004 13.80 13.95 13.75 13.84 3,722,124 -0.40(-2.79%)
Sep 17, 2004 14.10 14.27 13.92 14.24 3,649,437 +0.17(+1.22%)
Sep 16, 2004 13.94 14.09 13.90 14.07 2,153,844 +0.15(+1.11%)
Sep 15, 2004 13.85 13.94 13.82 13.91 1,968,061 +0.07(+0.48%)
Sep 14, 2004 13.86 13.88 13.81 13.85 710,376 +0.01(+0.09%)
Sep 13, 2004 13.83 13.87 13.78 13.84 1,034,122 +0.03(+0.21%)
Sep 10, 2004 13.81 13.81 13.66 13.81 2,435,747 -0.00(-0.03%)
Sep 09, 2004 13.85 13.86 13.67 13.81 1,522,611 -0.03(-0.18%)
Sep 08, 2004 13.85 13.94 13.82 13.84 3,180,316 -0.01(-0.09%)
Sep 07, 2004 13.86 13.87 13.78 13.85 2,229,640 +0.03(+0.18%)
Sep 03, 2004 13.80 13.84 13.73 13.82 2,215,294 +0.03(+0.24%)
Sep 02, 2004 13.74 13.84 13.70 13.79 2,596,425 +0.10(+0.76%)
Sep 01, 2004 13.52 13.70 13.40 13.68 4,179,529 +0.22(+1.65%)
Aug 31, 2004 13.13 13.46 13.09 13.46 2,109,132 +0.29(+2.19%)
Aug 30, 2004 13.21 13.23 13.12 13.17 778,760 -0.04(-0.29%)
Aug 27, 2004 13.23 13.26 13.14 13.21 1,157,500 -0.02(-0.13%)
Aug 26, 2004 13.06 13.28 13.01 13.23 1,521,415 +0.21(+1.57%)
Aug 25, 2004 12.70 13.04 12.70 13.02 2,081,635 +0.36(+2.81%)
Aug 24, 2004 12.97 12.97 12.66 12.67 3,436,157 -0.25(-1.94%)
Aug 23, 2004 13.06 13.06 12.85 12.92 1,388,235 -0.11(-0.83%)
Aug 20, 2004 13.11 13.16 12.97 13.03 1,289,724 -0.05(-0.38%)
Aug 19, 2004 13.26 13.28 13.05 13.08 1,986,472 -0.12(-0.89%)
Aug 18, 2004 13.05 13.25 12.97 13.20 1,426,491 +0.16(+1.22%)
Aug 17, 2004 13.07 13.07 12.99 13.04 2,066,093 +0.01(+0.06%)
Aug 16, 2004 12.92 13.04 12.89 13.03 1,281,595 +0.13(+1.00%)
Aug 13, 2004 12.81 12.92 12.81 12.90 1,767,453 +0.10(+0.75%)
Aug 12, 2004 12.86 12.92 12.78 12.80 1,455,184 -0.07(-0.52%)
Aug 11, 2004 12.92 12.93 12.81 12.87 2,215,772 -0.10(-0.74%)
Aug 10, 2004 12.86 12.99 12.81 12.97 2,273,874 +0.15(+1.14%)
Aug 09, 2004 12.85 12.94 12.73 12.82 2,022,337 +0.31(+2.47%)
Aug 06, 2004 12.57 12.75 12.49 12.51 1,329,654 -0.06(-0.50%)
Aug 05, 2004 12.80 12.93 12.54 12.57 2,263,593 -0.26(-2.02%)
Aug 04, 2004 12.63 12.97 12.60 12.83 1,868,833 +0.14(+1.09%)
Aug 03, 2004 12.98 13.02 12.68 12.69 1,819,099 -0.28(-2.19%)
Aug 02, 2004 12.94 12.98 12.76 12.98 1,361,216 +0.02(+0.13%)
Jul 30, 2004 13.00 13.02 12.79 12.96 3,077,262 -0.04(-0.29%)
Jul 29, 2004 12.70 13.05 12.58 13.00 2,442,681 +0.38(+3.05%)
Jul 28, 2004 12.71 12.76 12.56 12.61 1,264,618 -0.08(-0.66%)
Jul 27, 2004 12.59 12.75 12.59 12.70 1,839,662 +0.14(+1.10%)
Jul 26, 2004 12.58 12.67 12.48 12.56 2,382,666 +0.02(+0.13%)
Jul 23, 2004 12.74 12.74 12.46 12.54 3,399,095 -0.19(-1.48%)
Jul 22, 2004 12.81 12.96 12.71 12.73 1,719,154 -0.13(-1.04%)
Jul 21, 2004 12.94 13.11 12.85 12.86 2,482,133 -0.06(-0.49%)
Jul 20, 2004 12.96 12.96 12.79 12.93 2,527,563 -0.02(-0.13%)
Jul 19, 2004 13.02 13.11 12.93 12.94 1,872,658 -0.07(-0.55%)
Jul 16, 2004 13.20 13.20 13.01 13.02 1,647,662 -0.11(-0.86%)
Jul 15, 2004 13.07 13.58 13.06 13.13 6,533,982 +0.11(+0.87%)
Jul 14, 2004 12.97 13.13 12.90 13.02 2,531,150 +0.01(+0.10%)
Jul 13, 2004 12.97 13.09 12.95 13.00 2,811,379 +0.04(+0.29%)
Jul 12, 2004 12.65 12.98 12.65 12.97 2,417,815 +0.26(+2.01%)
Jul 09, 2004 12.56 12.71 12.55 12.71 1,979,299 +0.14(+1.13%)
Jul 08, 2004 12.76 12.79 12.57 12.57 1,964,235 -0.23(-1.80%)
Jul 07, 2004 12.63 12.81 12.59 12.80 2,986,642 +0.18(+1.42%)
Jul 06, 2004 12.57 12.65 12.49 12.62 2,272,440 -0.02(-0.17%)
Jul 02, 2004 12.56 12.65 12.51 12.64 1,783,234 +0.04(+0.33%)
Jul 01, 2004 12.57 12.63 12.48 12.60 2,308,544 +0.03(+0.27%)
Jun 30, 2004 12.53 12.59 12.46 12.56 2,868,047 +0.03(+0.27%)
Jun 29, 2004 12.43 12.58 12.43 12.53 4,249,109 +0.11(+0.88%)
Jun 28, 2004 12.51 12.57 12.40 12.42 983,193 -0.08(-0.67%)
Jun 25, 2004 12.54 12.57 12.45 12.51 2,665,526 -0.01(-0.10%)
Jun 24, 2004 12.52 12.56 12.43 12.52 3,656,610 -0.04(-0.33%)
Jun 23, 2004 12.45 12.62 12.40 12.56 1,984,798 +0.11(+0.87%)
Jun 22, 2004 12.40 12.54 12.39 12.45 2,736,779 +0.05(+0.40%)
Jun 21, 2004 12.46 12.48 12.35 12.40 2,009,665 -0.06(-0.47%)
Jun 18, 2004 12.38 12.55 12.32 12.46 4,161,597 +0.10(+0.85%)
Jun 17, 2004 11.84 12.38 11.84 12.35 3,690,802 +0.12(+0.99%)
Jun 16, 2004 12.29 12.29 12.16 12.23 2,444,355 -0.05(-0.44%)
Jun 15, 2004 12.32 12.39 12.27 12.29 3,509,800 -0.03(-0.24%)
Jun 14, 2004 12.33 12.35 12.27 12.32 2,150,258 -0.02(-0.14%)
Jun 10, 2004 12.28 12.38 12.22 12.33 3,472,022 +0.08(+0.65%)
Jun 09, 2004 12.46 12.46 12.25 12.25 3,137,277 -0.21(-1.68%)
Jun 08, 2004 12.51 12.51 12.44 12.46 3,195,857 -0.06(-0.47%)
Jun 07, 2004 12.56 12.63 12.50 12.52 2,155,279 -0.03(-0.20%)
Jun 04, 2004 12.43 12.63 12.43 12.55 3,714,951 +0.16(+1.28%)
Jun 03, 2004 12.48 12.61 12.39 12.39 1,384,887 -0.18(-1.43%)
Jun 02, 2004 12.45 12.61 12.43 12.57 1,849,465 +0.14(+1.14%)
Jun 01, 2004 12.47 12.55 12.35 12.43 2,230,357 -0.08(-0.60%)
May 28, 2004 12.47 12.58 12.46 12.50 1,488,658 +0.07(+0.57%)
May 27, 2004 12.45 12.48 12.28 12.43 3,018,443 -0.01(-0.10%)
May 26, 2004 12.59 12.65 12.44 12.44 2,672,460 -0.17(-1.36%)
May 25, 2004 12.46 12.68 12.40 12.61 2,750,408 +0.09(+0.70%)
May 24, 2004 12.45 12.53 12.38 12.53 1,897,286 +0.13(+1.01%)
May 21, 2004 12.30 12.43 12.24 12.40 2,124,674 +0.09(+0.75%)
May 20, 2004 12.35 12.43 12.22 12.31 1,946,781 -0.03(-0.20%)
May 19, 2004 12.38 12.58 12.33 12.33 2,991,902 +0.03(+0.20%)
May 18, 2004 12.47 12.56 12.31 12.31 1,841,575 -0.17(-1.37%)
May 17, 2004 12.57 12.57 12.43 12.48 1,880,071 -0.11(-0.90%)
May 14, 2004 12.46 12.62 12.34 12.59 2,029,271 +0.09(+0.70%)
May 13, 2004 12.23 12.55 12.17 12.51 2,410,881 +0.25(+2.05%)
May 12, 2004 12.26 12.34 12.15 12.25 2,148,823 +0.01(+0.10%)
May 11, 2004 12.13 12.27 12.08 12.24 2,432,878 +0.04(+0.34%)
May 10, 2004 12.39 12.40 12.17 12.20 1,716,763 -0.22(-1.78%)
May 07, 2004 12.42 12.53 12.38 12.42 3,174,816 -0.02(-0.13%)
May 06, 2004 12.08 12.49 12.08 12.44 2,457,506 +0.00(+0.00%)
May 05, 2004 12.32 12.48 12.30 12.44 4,723,490 +0.08(+0.64%)
May 04, 2004 12.26 12.51 12.26 12.36 3,146,602 +0.10(+0.78%)
May 03, 2004 12.29 12.31 11.94 12.26 3,244,395 +0.18(+1.52%)
Apr 30, 2004 12.24 12.28 11.97 12.08 3,086,109 -0.06(-0.48%)
Apr 29, 2004 11.35 12.25 11.34 12.14 11,094,643 +0.87(+7.68%)
Apr 28, 2004 11.12 11.27 10.97 11.27 4,011,679 +0.09(+0.82%)
Apr 27, 2004 11.27 11.29 11.15 11.18 2,338,193 -0.07(-0.63%)
Apr 26, 2004 11.28 11.38 11.25 11.25 1,965,670 -0.05(-0.44%)
Apr 23, 2004 11.32 11.35 11.21 11.30 2,007,513 -0.01(-0.11%)
Apr 22, 2004 11.19 11.33 11.13 11.31 1,823,642 +0.13(+1.12%)
Apr 21, 2004 11.35 11.39 11.19 11.19 1,597,689 -0.18(-1.62%)
Apr 20, 2004 11.48 11.51 11.37 11.37 1,778,452 -0.09(-0.77%)
Apr 19, 2004 11.41 11.49 11.37 11.46 2,079,244 +0.08(+0.74%)
Apr 16, 2004 11.51 11.54 11.38 11.38 1,408,319 -0.07(-0.58%)
Apr 15, 2004 11.53 11.60 11.44 11.44 1,823,881 -0.06(-0.55%)
Apr 14, 2004 11.43 11.51 11.29 11.51 2,235,139 -0.03(-0.29%)
Apr 13, 2004 11.61 11.71 11.43 11.54 5,235,889 +0.41(+3.72%)
Apr 12, 2004 11.06 11.22 11.06 11.12 2,745,626 +0.04(+0.34%)
Apr 08, 2004 11.17 11.19 11.00 11.09 2,219,359 -0.03(-0.30%)
Apr 07, 2004 11.31 11.31 11.05 11.12 3,128,191 -0.18(-1.63%)
Apr 06, 2004 11.39 11.41 11.29 11.30 1,646,945 -0.10(-0.88%)
Apr 05, 2004 11.38 11.43 11.36 11.41 2,183,493 +0.04(+0.37%)
Apr 02, 2004 11.46 11.48 11.33 11.36 2,710,477 +0.01(+0.07%)
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.