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

ConocoPhillips (NY: COP )

122.32 -0.29 (-0.24%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 10, 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 30, 2004 8.139 8.213 8.052 8.060 12,678,176 -0.00(-0.06%)
Apr 29, 2004 8.337 8.353 8.016 8.065 15,462,819 -0.27(-3.27%)
Apr 28, 2004 8.366 8.405 8.156 8.337 12,993,969 -0.01(-0.15%)
Apr 27, 2004 8.220 8.409 8.220 8.350 13,928,965 +0.13(+1.60%)
Apr 26, 2004 8.139 8.251 8.126 8.219 8,627,263 +0.10(+1.21%)
Apr 23, 2004 8.086 8.160 8.067 8.120 8,130,132 +0.04(+0.43%)
Apr 22, 2004 7.930 8.099 7.930 8.085 11,220,838 +0.10(+1.29%)
Apr 21, 2004 8.043 8.073 7.951 7.982 13,258,015 -0.05(-0.59%)
Apr 20, 2004 8.259 8.316 8.026 8.030 12,903,742 -0.23(-2.77%)
Apr 19, 2004 8.229 8.315 8.228 8.258 11,291,162 +0.03(+0.36%)
Apr 16, 2004 8.253 8.282 8.186 8.229 9,427,361 +0.01(+0.11%)
Apr 15, 2004 8.162 8.260 8.158 8.220 8,483,962 +0.07(+0.90%)
Apr 14, 2004 8.077 8.155 8.016 8.146 11,683,029 +0.07(+0.87%)
Apr 13, 2004 8.249 8.260 8.072 8.076 11,671,087 -0.10(-1.27%)
Apr 12, 2004 8.083 8.286 8.083 8.180 13,598,134 +0.14(+1.74%)
Apr 08, 2004 7.998 8.093 7.976 8.040 12,390,689 +0.13(+1.60%)
Apr 07, 2004 7.879 7.970 7.830 7.913 8,707,759 +0.04(+0.47%)
Apr 06, 2004 7.879 7.922 7.851 7.876 6,888,630 +0.02(+0.27%)
Apr 05, 2004 7.761 7.876 7.761 7.855 10,434,893 +0.06(+0.80%)
Apr 02, 2004 7.778 7.817 7.753 7.792 10,951,927 +0.03(+0.35%)
Apr 01, 2004 7.913 7.963 7.762 7.765 14,286,334 -0.13(-1.60%)
Mar 31, 2004 7.913 7.921 7.779 7.892 20,377,520 +0.05(+0.63%)
Mar 30, 2004 7.753 7.885 7.656 7.842 11,678,163 +0.22(+2.88%)
Mar 29, 2004 7.603 7.669 7.571 7.623 11,503,017 +0.07(+0.94%)
Mar 26, 2004 7.515 7.650 7.485 7.552 12,359,729 +0.09(+1.15%)
Mar 25, 2004 7.608 7.618 7.425 7.466 15,395,149 -0.14(-1.80%)
Mar 24, 2004 7.755 7.789 7.586 7.603 9,401,709 -0.14(-1.77%)
Mar 23, 2004 7.806 7.822 7.699 7.739 8,033,271 -0.06(-0.71%)
Mar 22, 2004 7.817 7.869 7.778 7.795 7,326,937 -0.04(-0.49%)
Mar 19, 2004 7.970 7.995 7.817 7.833 10,093,447 -0.12(-1.51%)
Mar 18, 2004 7.789 7.993 7.775 7.953 10,827,202 +0.16(+2.10%)
Mar 17, 2004 7.761 7.946 7.757 7.789 10,832,952 +0.04(+0.50%)
Mar 16, 2004 7.766 7.766 7.673 7.751 8,771,449 +0.00(+0.03%)
Mar 15, 2004 7.817 7.851 7.730 7.748 8,221,685 -0.07(-0.88%)
Mar 12, 2004 7.704 7.817 7.668 7.817 7,677,671 +0.13(+1.63%)
Mar 11, 2004 7.783 7.830 7.667 7.692 11,211,108 -0.13(-1.70%)
Mar 10, 2004 8.006 8.006 7.797 7.825 9,276,541 -0.16(-2.00%)
Mar 09, 2004 7.970 8.013 7.961 7.985 9,939,973 +0.00(+0.01%)
Mar 08, 2004 7.979 8.082 7.972 7.983 9,131,913 +0.03(+0.41%)
Mar 05, 2004 7.865 7.977 7.851 7.951 9,570,220 +0.09(+1.11%)
Mar 04, 2004 7.884 7.892 7.817 7.864 4,897,009 -0.02(-0.24%)
Mar 03, 2004 7.863 7.912 7.778 7.883 7,298,188 +0.02(+0.27%)
Mar 02, 2004 7.913 7.938 7.841 7.861 11,514,959 -0.12(-1.50%)
Mar 01, 2004 7.861 7.987 7.852 7.981 12,265,079 +0.20(+2.51%)
Feb 27, 2004 7.783 7.825 7.755 7.786 10,149,617 +0.00(+0.03%)
Feb 26, 2004 7.738 7.806 7.736 7.783 7,566,215 +0.01(+0.10%)
Feb 25, 2004 7.789 7.840 7.768 7.775 7,130,119 -0.02(-0.22%)
Feb 24, 2004 7.761 7.840 7.755 7.792 6,789,115 +0.01(+0.12%)
Feb 23, 2004 7.727 7.809 7.727 7.783 7,830,703 +0.08(+1.06%)
Feb 20, 2004 7.778 7.783 7.676 7.702 7,721,900 -0.03(-0.35%)
Feb 19, 2004 7.735 7.807 7.718 7.729 6,964,704 +0.02(+0.28%)
Feb 18, 2004 7.789 7.789 7.704 7.708 7,120,831 -0.13(-1.72%)
Feb 17, 2004 7.795 7.857 7.782 7.842 6,915,167 +0.08(+1.08%)
Feb 13, 2004 7.734 7.788 7.676 7.759 7,939,063 +0.04(+0.50%)
Feb 12, 2004 7.711 7.775 7.669 7.720 6,840,421 -0.00(-0.06%)
Feb 11, 2004 7.551 7.744 7.540 7.725 9,436,650 +0.17(+2.24%)
Feb 10, 2004 7.482 7.566 7.459 7.555 8,740,046 +0.07(+1.00%)
Feb 09, 2004 7.467 7.545 7.436 7.480 6,301,272 +0.02(+0.21%)
Feb 06, 2004 7.354 7.482 7.354 7.465 7,866,528 +0.08(+1.15%)
Feb 05, 2004 7.405 7.414 7.305 7.380 6,640,507 +0.00(+0.03%)
Feb 04, 2004 7.442 7.456 7.362 7.378 7,513,583 -0.06(-0.85%)
Feb 03, 2004 7.456 7.482 7.399 7.441 5,767,873 -0.06(-0.74%)
Feb 02, 2004 7.449 7.544 7.416 7.496 9,042,571 +0.05(+0.65%)
Jan 30, 2004 7.532 7.532 7.426 7.448 7,279,612 -0.08(-1.11%)
Jan 29, 2004 7.526 7.548 7.447 7.531 8,386,658 +0.03(+0.45%)
Jan 28, 2004 7.626 7.630 7.473 7.497 11,538,843 -0.16(-2.05%)
Jan 27, 2004 7.665 7.705 7.647 7.655 7,803,723 -0.02(-0.31%)
Jan 26, 2004 7.597 7.692 7.556 7.678 6,178,316 +0.06(+0.83%)
Jan 23, 2004 7.619 7.681 7.574 7.615 7,454,758 -0.00(-0.04%)
Jan 22, 2004 7.682 7.682 7.574 7.618 8,226,550 +0.02(+0.28%)
Jan 21, 2004 7.526 7.652 7.525 7.597 9,474,244 +0.07(+0.95%)
Jan 20, 2004 7.362 7.547 7.362 7.526 7,524,197 +0.16(+2.23%)
Jan 16, 2004 7.337 7.362 7.269 7.362 9,522,896 +0.04(+0.52%)
Jan 15, 2004 7.478 7.488 7.320 7.323 12,064,281 -0.15(-2.03%)
Jan 14, 2004 7.439 7.501 7.389 7.475 8,522,441 +0.03(+0.36%)
Jan 13, 2004 7.431 7.610 7.431 7.448 13,136,828 +0.02(+0.24%)
Jan 12, 2004 7.416 7.452 7.397 7.430 8,419,388 +0.03(+0.44%)
Jan 09, 2004 7.354 7.437 7.348 7.397 11,746,718 -0.04(-0.56%)
Jan 08, 2004 7.320 7.466 7.320 7.439 11,243,837 -0.04(-0.56%)
Jan 07, 2004 7.461 7.540 7.376 7.480 13,427,853 -0.04(-0.53%)
Jan 06, 2004 7.546 7.572 7.497 7.520 12,254,022 -0.08(-1.09%)
Jan 05, 2004 7.470 7.648 7.468 7.603 15,267,328 +0.20(+2.70%)
Jan 02, 2004 7.401 7.437 7.388 7.402 8,311,469 -0.01(-0.14%)
Dec 31, 2003 7.395 7.466 7.387 7.413 10,293,803 +0.02(+0.29%)
Dec 30, 2003 7.321 7.402 7.313 7.391 8,703,779 +0.06(+0.80%)
Dec 29, 2003 7.278 7.337 7.249 7.332 11,802,889 +0.05(+0.75%)
Dec 26, 2003 7.229 7.304 7.229 7.278 2,805,873 +0.05(+0.75%)
Dec 24, 2003 7.144 7.290 7.144 7.224 4,831,550 +0.08(+1.12%)
Dec 23, 2003 7.146 7.179 7.079 7.144 7,195,578 -0.03(-0.41%)
Dec 22, 2003 7.172 7.218 7.167 7.173 7,901,911 +0.00(+0.03%)
Dec 19, 2003 7.224 7.224 7.149 7.171 14,306,237 -0.06(-0.81%)
Dec 18, 2003 6.994 7.278 6.994 7.229 19,530,096 +0.24(+3.43%)
Dec 17, 2003 6.869 7.008 6.869 6.990 12,132,835 +0.10(+1.43%)
Dec 16, 2003 6.817 6.915 6.817 6.891 9,168,181 +0.08(+1.18%)
Dec 15, 2003 6.894 6.913 6.822 6.811 8,189,398 -0.08(-1.20%)
Dec 12, 2003 6.871 6.913 6.839 6.894 7,924,468 +0.00(+0.03%)
Dec 11, 2003 6.809 6.896 6.767 6.891 8,870,521 +0.08(+1.14%)
Dec 10, 2003 6.811 6.836 6.777 6.813 8,575,515 +0.00(+0.03%)
Dec 09, 2003 6.665 6.856 6.662 6.811 8,407,004 +0.03(+0.50%)
Dec 08, 2003 6.766 6.784 6.759 6.777 6,980,184 +0.01(+0.17%)
Dec 05, 2003 6.755 6.803 6.731 6.766 8,345,968 +0.03(+0.44%)
Dec 04, 2003 6.608 6.737 6.608 6.737 12,969,643 +0.13(+2.04%)
Dec 03, 2003 6.664 6.673 6.602 6.602 11,607,397 -0.03(-0.51%)
Dec 02, 2003 6.553 6.683 6.548 6.636 13,747,185 +0.08(+1.26%)
Dec 01, 2003 6.472 6.557 6.451 6.553 10,450,815 +0.14(+2.17%)
Nov 28, 2003 6.483 6.489 6.394 6.414 6,973,992 -0.07(-1.06%)
Nov 26, 2003 6.517 6.524 6.456 6.483 8,773,660 +0.01(+0.23%)
Nov 25, 2003 6.473 6.515 6.432 6.469 6,295,522 +0.00(+0.02%)
Nov 24, 2003 6.382 6.470 6.379 6.468 6,493,225 +0.09(+1.35%)
Nov 21, 2003 6.451 6.489 6.382 6.382 8,284,932 -0.07(-1.07%)
Nov 20, 2003 6.449 6.499 6.432 6.451 7,740,476 +0.00(+0.05%)
Nov 19, 2003 6.483 6.496 6.444 6.447 11,049,673 -0.01(-0.21%)
Nov 18, 2003 6.483 6.509 6.448 6.461 7,340,206 -0.00(-0.02%)
Nov 17, 2003 6.419 6.480 6.395 6.462 4,801,475 -0.02(-0.28%)
Nov 14, 2003 6.466 6.531 6.466 6.480 7,527,736 -0.03(-0.40%)
Nov 13, 2003 6.466 6.512 6.445 6.506 4,989,447 +0.06(+0.86%)
Nov 12, 2003 6.461 6.461 6.412 6.451 8,620,629 +0.02(+0.37%)
Nov 11, 2003 6.551 6.612 6.421 6.427 11,545,477 -0.12(-1.90%)
Nov 10, 2003 6.557 6.575 6.534 6.551 6,774,078 -0.02(-0.29%)
Nov 07, 2003 6.555 6.577 6.507 6.570 7,839,991 +0.02(+0.36%)
Nov 06, 2003 6.509 6.540 6.474 6.547 8,105,363 +0.04(+0.63%)
Nov 05, 2003 6.446 6.517 6.334 6.506 8,781,179 +0.06(+0.89%)
Nov 04, 2003 6.449 6.455 6.427 6.448 12,668,445 -0.00(-0.07%)
Nov 03, 2003 6.461 6.510 6.451 6.453 9,191,653 -0.02(-0.28%)
Oct 31, 2003 6.421 6.482 6.405 6.471 7,989,484 +0.10(+1.51%)
Oct 30, 2003 6.454 6.465 6.356 6.375 7,799,300 -0.07(-1.02%)
Oct 29, 2003 6.226 6.529 6.226 6.440 9,178,354 -0.05(-0.75%)
Oct 28, 2003 6.500 6.501 6.408 6.489 6,284,023 +0.01(+0.09%)
Oct 27, 2003 6.503 6.523 6.461 6.483 7,110,216 -0.02(-0.30%)
Oct 24, 2003 6.488 6.509 6.444 6.503 5,845,273 +0.01(+0.23%)
Oct 23, 2003 6.410 6.497 6.364 6.488 9,174,373 +0.07(+1.06%)
Oct 22, 2003 6.494 6.494 6.318 6.420 7,003,183 -0.07(-1.13%)
Oct 21, 2003 6.513 6.539 6.489 6.494 6,209,276 -0.03(-0.43%)
Oct 20, 2003 6.557 6.558 6.510 6.522 6,999,644 -0.04(-0.53%)
Oct 17, 2003 6.602 6.605 6.543 6.557 8,048,308 -0.02(-0.28%)
Oct 16, 2003 6.509 6.609 6.509 6.575 9,498,128 +0.07(+1.01%)
Oct 15, 2003 6.561 6.582 6.482 6.509 11,369,004 -0.05(-0.78%)
Oct 14, 2003 6.556 6.568 6.482 6.560 7,648,480 +0.01(+0.09%)
Oct 13, 2003 6.465 6.579 6.484 6.555 10,569,791 +0.09(+1.38%)
Oct 10, 2003 6.400 6.473 6.413 6.465 7,410,530 +0.07(+1.02%)
Oct 09, 2003 6.358 6.440 6.358 6.400 6,348,597 +0.04(+0.66%)
Oct 08, 2003 6.399 6.399 6.319 6.358 6,146,471 -0.06(-0.86%)
Oct 07, 2003 6.376 6.432 6.327 6.413 6,111,531 +0.04(+0.59%)
Oct 06, 2003 6.325 6.388 6.325 6.376 7,955,870 +0.05(+0.84%)
Oct 03, 2003 6.342 6.391 6.323 6.323 7,840,433 -0.00(-0.04%)
Oct 02, 2003 6.252 6.327 6.247 6.325 10,691,420 +0.06(+0.99%)
Oct 01, 2003 6.201 6.280 6.187 6.263 12,865,263 +0.07(+1.19%)
Sep 30, 2003 6.122 6.219 6.059 6.189 10,470,718 +0.06(+0.94%)
Sep 29, 2003 6.161 6.161 6.090 6.132 12,342,037 -0.04(-0.59%)
Sep 26, 2003 6.240 6.245 6.162 6.168 10,815,260 -0.07(-1.07%)
Sep 25, 2003 6.314 6.340 6.235 6.235 8,855,041 -0.07(-1.08%)
Sep 24, 2003 6.370 6.504 6.275 6.302 9,928,916 -0.01(-0.18%)
Sep 23, 2003 6.297 6.322 6.284 6.314 6,168,586 +0.02(+0.36%)
Sep 22, 2003 6.308 6.308 6.227 6.291 6,615,739 -0.04(-0.64%)
Sep 19, 2003 6.331 6.358 6.295 6.332 8,101,825 +0.00(+0.02%)
Sep 18, 2003 6.307 6.328 6.304 6.331 8,493,250 +0.02(+0.32%)
Sep 17, 2003 6.426 6.416 6.299 6.310 6,625,469 -0.12(-1.79%)
Sep 16, 2003 6.362 6.422 6.342 6.426 6,703,754 +0.06(+0.96%)
Sep 15, 2003 6.376 6.378 6.332 6.365 4,658,173 -0.02(-0.34%)
Sep 12, 2003 6.386 6.393 6.334 6.386 6,820,960 +0.00(+0.07%)
Sep 11, 2003 6.416 6.466 6.369 6.382 7,796,647 -0.03(-0.46%)
Sep 10, 2003 6.449 6.461 6.396 6.411 7,400,357 -0.04(-0.65%)
Sep 09, 2003 6.393 6.453 6.358 6.453 10,004,547 +0.04(+0.62%)
Sep 08, 2003 6.427 6.428 6.361 6.413 9,826,747 +0.07(+1.16%)
Sep 05, 2003 6.422 6.430 6.317 6.340 10,668,863 -0.08(-1.27%)
Sep 04, 2003 6.421 6.453 6.408 6.421 8,610,014 +0.01(+0.09%)
Sep 03, 2003 6.387 6.438 6.371 6.416 13,828,124 -0.01(-0.16%)
Sep 02, 2003 6.327 6.426 6.278 6.426 13,122,675 +0.11(+1.79%)
Aug 29, 2003 6.279 6.330 6.256 6.313 7,508,717 +0.03(+0.54%)
Aug 28, 2003 6.201 6.287 6.168 6.279 10,542,369 +0.08(+1.33%)
Aug 27, 2003 6.139 6.209 6.139 6.196 4,785,552 +0.06(+0.96%)
Aug 26, 2003 6.127 6.161 6.085 6.137 4,487,008 -0.01(-0.13%)
Aug 25, 2003 6.133 6.163 6.118 6.145 6,101,800 +0.01(+0.15%)
Aug 22, 2003 6.206 6.206 6.127 6.136 5,664,820 -0.06(-1.00%)
Aug 21, 2003 6.201 6.212 6.160 6.198 5,734,259 +0.02(+0.31%)
Aug 20, 2003 6.206 6.211 6.174 6.179 7,036,796 -0.03(-0.47%)
Aug 19, 2003 6.201 6.215 6.170 6.209 8,681,664 +0.00(+0.05%)
Aug 18, 2003 6.180 6.211 6.175 6.205 8,228,762 +0.03(+0.42%)
Aug 15, 2003 6.206 6.206 6.141 6.179 5,115,057 -0.02(-0.40%)
Aug 14, 2003 6.186 6.209 6.161 6.204 6,313,656 +0.05(+0.73%)
Aug 13, 2003 6.184 6.206 6.145 6.159 6,996,991 +0.00(+0.02%)
Aug 12, 2003 6.103 6.160 6.066 6.158 6,851,036 +0.06(+0.98%)
Aug 11, 2003 6.099 6.160 6.081 6.098 8,929,788 -0.01(-0.11%)
Aug 08, 2003 6.099 6.119 6.038 6.105 5,674,993 +0.04(+0.63%)
Aug 07, 2003 5.975 6.073 5.968 6.066 6,601,143 +0.10(+1.73%)
Aug 06, 2003 5.912 6.013 5.883 5.963 5,536,114 +0.06(+1.09%)
Aug 05, 2003 5.941 6.007 5.899 5.899 9,936,877 -0.01(-0.17%)
Aug 04, 2003 5.912 5.928 5.842 5.909 6,703,312 +0.03(+0.46%)
Aug 01, 2003 5.917 5.917 5.798 5.882 7,498,987 -0.04(-0.59%)
Jul 31, 2003 5.952 6.019 5.907 5.917 9,616,661 +0.04(+0.65%)
Jul 30, 2003 5.969 5.972 5.879 5.879 8,324,738 +0.01(+0.10%)
Jul 29, 2003 5.950 5.984 5.850 5.873 8,959,863 -0.11(-1.89%)
Jul 28, 2003 5.980 6.090 5.980 5.986 10,877,623 +0.00(+0.02%)
Jul 25, 2003 5.992 6.046 5.954 5.985 9,185,872 +0.03(+0.51%)
Jul 24, 2003 6.037 6.081 5.954 5.954 6,263,235 -0.07(-1.24%)
Jul 23, 2003 6.093 6.115 5.998 6.029 4,956,718 -0.07(-1.13%)
Jul 22, 2003 5.915 6.127 5.915 6.098 7,609,559 +0.05(+0.82%)
Jul 21, 2003 6.076 6.103 6.028 6.048 6,757,271 -0.02(-0.37%)
Jul 18, 2003 6.048 6.105 6.021 6.071 7,081,025 +0.11(+1.80%)
Jul 17, 2003 5.980 6.044 5.960 5.963 9,379,152 -0.02(-0.28%)
Jul 16, 2003 5.995 6.014 5.912 5.980 6,280,042 -0.01(-0.19%)
Jul 15, 2003 6.064 6.080 5.977 5.992 7,192,924 -0.07(-1.19%)
Jul 14, 2003 6.122 6.122 6.048 6.064 9,417,189 +0.02(+0.36%)
Jul 11, 2003 5.992 6.109 5.992 6.042 6,856,785 +0.06(+1.04%)
Jul 10, 2003 6.024 6.030 5.952 5.980 7,925,795 -0.03(-0.55%)
Jul 09, 2003 6.020 6.037 5.992 6.013 9,467,610 -0.02(-0.37%)
Jul 08, 2003 6.094 6.101 5.997 6.036 10,015,604 -0.06(-1.00%)
Jul 07, 2003 6.184 6.196 6.093 6.097 12,319,923 -0.08(-1.23%)
Jul 03, 2003 6.195 6.195 6.117 6.172 6,017,766 -0.05(-0.82%)
Jul 02, 2003 6.221 6.240 6.109 6.223 10,638,787 +0.00(+0.04%)
Jul 01, 2003 6.189 6.229 6.133 6.221 10,490,621 +0.03(+0.42%)
Jun 30, 2003 6.212 6.229 6.178 6.195 9,034,168 +0.01(+0.16%)
Jun 27, 2003 6.174 6.212 6.159 6.185 9,376,941 +0.01(+0.20%)
Jun 26, 2003 6.144 6.184 6.105 6.172 8,101,383 +0.04(+0.59%)
Jun 25, 2003 6.206 6.246 6.131 6.136 10,668,863 -0.06(-0.97%)
Jun 24, 2003 6.204 6.218 6.189 6.196 9,107,588 -0.01(-0.09%)
Jun 23, 2003 6.206 6.215 6.188 6.202 9,474,686 +0.01(+0.11%)
Jun 20, 2003 6.218 6.222 6.178 6.195 14,321,274 +0.01(+0.09%)
Jun 19, 2003 6.187 6.218 6.070 6.189 7,058,026 +0.00(+0.04%)
Jun 18, 2003 6.198 6.206 6.161 6.187 9,503,435 -0.01(-0.18%)
Jun 17, 2003 6.191 6.210 6.158 6.198 12,126,643 +0.01(+0.13%)
Jun 16, 2003 6.195 6.235 6.117 6.191 12,888,262 +0.05(+0.83%)
Jun 13, 2003 6.230 6.231 6.097 6.140 9,508,742 -0.13(-2.04%)
Jun 12, 2003 6.252 6.285 6.226 6.267 10,335,378 +0.02(+0.27%)
Jun 11, 2003 6.195 6.255 6.166 6.250 11,490,633 +0.08(+1.36%)
Jun 10, 2003 6.189 6.209 6.125 6.167 5,685,608 +0.06(+0.96%)
Jun 09, 2003 6.105 6.124 6.082 6.108 9,981,106 -0.08(-1.22%)
Jun 06, 2003 6.263 6.274 6.177 6.184 6,903,226 -0.06(-0.89%)
Jun 05, 2003 6.246 6.257 6.195 6.239 8,219,031 -0.03(-0.47%)
Jun 04, 2003 6.240 6.325 6.240 6.269 10,559,618 +0.01(+0.18%)
Jun 03, 2003 6.246 6.269 6.185 6.257 7,952,332 +0.04(+0.56%)
Jun 02, 2003 6.131 6.269 6.114 6.222 9,440,630 +0.12(+1.98%)
May 30, 2003 6.025 6.139 5.990 6.101 9,678,139 +0.11(+1.85%)
May 29, 2003 6.126 6.126 5.963 5.990 11,381,388 -0.09(-1.56%)
May 28, 2003 6.152 6.172 6.077 6.085 12,208,024 -0.06(-1.05%)
May 27, 2003 6.010 6.157 5.986 6.150 12,127,085 +0.14(+2.33%)
May 23, 2003 5.980 6.027 5.963 6.010 10,098,312 +0.03(+0.49%)
May 22, 2003 5.988 6.003 5.949 5.980 5,897,906 -0.03(-0.47%)
May 21, 2003 5.871 6.022 5.832 6.009 11,187,666 +0.14(+2.35%)
May 20, 2003 5.890 5.907 5.811 5.871 7,620,616 +0.02(+0.33%)
May 19, 2003 5.876 5.917 5.851 5.851 6,962,934 -0.04(-0.63%)
May 16, 2003 5.879 5.917 5.836 5.889 9,244,254 +0.01(+0.17%)
May 15, 2003 5.867 5.893 5.853 5.879 7,373,377 +0.02(+0.39%)
May 14, 2003 5.895 5.907 5.833 5.856 5,672,339 -0.03(-0.48%)
May 13, 2003 5.817 5.915 5.777 5.884 6,807,249 +0.08(+1.30%)
May 12, 2003 5.746 5.827 5.733 5.808 8,191,167 +0.07(+1.14%)
May 09, 2003 5.803 5.810 5.698 5.743 12,890,032 -0.06(-1.11%)
May 08, 2003 5.856 5.907 5.799 5.807 10,964,311 -0.06(-1.02%)
May 07, 2003 5.849 5.879 5.791 5.867 12,526,913 +0.03(+0.58%)
May 06, 2003 5.828 5.877 5.811 5.833 10,996,156 +0.01(+0.10%)
May 05, 2003 5.822 5.845 5.782 5.828 7,534,370 +0.01(+0.10%)
May 02, 2003 5.732 5.856 5.720 5.822 9,468,494 +0.13(+2.32%)
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.