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

Exelon Corp (NY: EXC )

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 (%)
Jun 30, 2004 13.54 13.62 13.39 13.56 3,827,487 +0.07(+0.48%)
Jun 29, 2004 13.67 13.67 13.45 13.50 3,559,494 -0.17(-1.22%)
Jun 28, 2004 13.67 13.91 13.66 13.67 2,426,660 -0.00(-0.03%)
Jun 25, 2004 13.78 13.85 13.65 13.67 3,682,201 -0.11(-0.80%)
Jun 24, 2004 13.65 13.83 13.63 13.78 4,498,205 +0.08(+0.57%)
Jun 23, 2004 13.48 13.71 13.48 13.70 3,880,251 +0.20(+1.48%)
Jun 22, 2004 13.64 13.67 13.49 13.50 4,723,741 -0.08(-0.57%)
Jun 21, 2004 13.39 13.64 13.35 13.58 3,345,492 +0.19(+1.43%)
Jun 18, 2004 13.28 13.41 13.18 13.39 3,983,080 +0.09(+0.70%)
Jun 17, 2004 13.26 13.33 13.20 13.30 4,857,983 +0.03(+0.25%)
Jun 16, 2004 13.33 13.42 13.24 13.26 4,417,464 -0.06(-0.46%)
Jun 15, 2004 13.32 13.49 13.30 13.32 3,375,924 +0.01(+0.09%)
Jun 14, 2004 13.22 13.39 13.21 13.31 2,970,989 -0.05(-0.37%)
Jun 10, 2004 13.08 13.37 13.08 13.36 4,091,062 +0.26(+1.99%)
Jun 09, 2004 13.29 13.37 13.10 13.10 3,514,092 -0.19(-1.44%)
Jun 08, 2004 13.41 13.45 13.26 13.29 3,289,047 -0.20(-1.51%)
Jun 07, 2004 13.54 13.55 13.44 13.50 2,468,380 +0.06(+0.42%)
Jun 04, 2004 13.32 13.55 13.32 13.44 2,636,980 +0.12(+0.92%)
Jun 03, 2004 13.39 13.45 13.24 13.32 5,177,022 -0.13(-0.97%)
Jun 02, 2004 13.59 13.69 13.41 13.45 4,363,963 -0.14(-1.02%)
Jun 01, 2004 13.57 13.67 13.45 13.59 4,008,357 +0.02(+0.12%)
May 28, 2004 13.50 13.63 13.45 13.57 4,317,334 +0.05(+0.36%)
May 27, 2004 13.55 13.63 13.42 13.52 4,202,480 +0.14(+1.07%)
May 26, 2004 13.44 13.60 13.26 13.38 5,058,487 -0.06(-0.42%)
May 25, 2004 13.29 13.45 13.21 13.43 3,935,714 +0.15(+1.10%)
May 24, 2004 13.07 13.32 13.07 13.29 6,720,189 +0.22(+1.68%)
May 21, 2004 13.06 13.15 13.00 13.07 5,866,146 +0.11(+0.88%)
May 20, 2004 12.74 13.02 12.72 12.95 4,809,391 +0.16(+1.27%)
May 19, 2004 12.86 12.97 12.76 12.79 4,237,329 -0.07(-0.54%)
May 18, 2004 12.91 13.03 12.86 12.86 5,366,237 +0.06(+0.48%)
May 17, 2004 12.71 12.86 12.64 12.80 4,537,962 -0.02(-0.13%)
May 14, 2004 12.77 12.95 12.76 12.81 4,415,991 +0.07(+0.51%)
May 13, 2004 12.65 12.88 12.65 12.75 6,105,180 -0.05(-0.41%)
May 12, 2004 12.73 13.10 12.60 12.80 8,763,021 -0.07(-0.57%)
May 11, 2004 13.10 13.11 12.75 12.88 5,496,306 -0.19(-1.47%)
May 10, 2004 13.18 13.24 12.93 13.07 6,991,127 -0.11(-0.83%)
May 07, 2004 13.44 13.50 13.09 13.18 4,572,811 -0.35(-2.62%)
May 06, 2004 13.61 13.67 13.31 13.53 3,525,136 +6.79(+100.66%)
May 05, 2004 6.779 6.820 6.729 6.744 4,308,499 -0.06(-0.82%)
May 04, 2004 6.804 6.824 6.739 6.800 6,861,794 +0.01(+0.09%)
May 03, 2004 6.782 6.824 6.764 6.794 5,931,672 -0.03(-0.37%)
Apr 30, 2004 6.799 6.839 6.785 6.819 5,727,487 +0.04(+0.54%)
Apr 29, 2004 6.876 6.876 6.757 6.782 6,565,824 -0.04(-0.55%)
Apr 28, 2004 6.790 6.874 6.790 6.820 10,347,173 +0.02(+0.34%)
Apr 27, 2004 6.800 6.814 6.762 6.797 7,451,280 -0.00(-0.05%)
Apr 26, 2004 6.723 6.802 6.721 6.800 6,166,779 +0.06(+0.94%)
Apr 23, 2004 6.746 6.764 6.677 6.737 4,648,644 -0.01(-0.12%)
Apr 22, 2004 6.703 6.837 6.652 6.745 6,025,420 +0.11(+1.69%)
Apr 21, 2004 6.642 6.647 6.560 6.633 4,950,013 -0.02(-0.25%)
Apr 20, 2004 6.754 6.770 6.649 6.649 4,559,313 -0.09(-1.38%)
Apr 19, 2004 6.713 6.761 6.691 6.742 5,234,204 +0.00(+0.05%)
Apr 16, 2004 6.698 6.739 6.652 6.739 6,391,088 +0.09(+1.30%)
Apr 15, 2004 6.627 6.732 6.627 6.652 9,233,972 -0.01(-0.08%)
Apr 14, 2004 6.670 6.748 6.613 6.657 9,260,968 -0.07(-1.09%)
Apr 13, 2004 6.883 6.883 6.675 6.730 9,888,247 -0.15(-2.22%)
Apr 12, 2004 7.029 7.029 6.825 6.883 7,137,640 -0.13(-1.83%)
Apr 08, 2004 7.005 7.022 6.981 7.012 5,412,865 +0.01(+0.09%)
Apr 07, 2004 7.034 7.050 6.984 7.005 6,462,259 -0.06(-0.79%)
Apr 06, 2004 7.077 7.109 7.021 7.062 7,025,240 -0.02(-0.22%)
Apr 05, 2004 7.009 7.079 7.003 7.077 9,224,155 +0.05(+0.77%)
Apr 02, 2004 7.061 7.061 6.994 7.023 4,843,503 -0.04(-0.52%)
Apr 01, 2004 7.003 7.075 6.978 7.059 5,861,974 +0.04(+0.62%)
Mar 31, 2004 6.978 7.016 6.959 7.016 5,270,525 +0.03(+0.47%)
Mar 30, 2004 6.958 6.991 6.937 6.983 7,252,985 +0.03(+0.37%)
Mar 29, 2004 6.953 6.970 6.918 6.958 5,985,172 +0.00(+0.00%)
Mar 26, 2004 6.905 6.985 6.898 6.958 10,197,961 +0.05(+0.78%)
Mar 25, 2004 6.800 6.905 6.774 6.904 10,416,380 +0.10(+1.53%)
Mar 24, 2004 6.718 6.808 6.694 6.800 6,771,481 +0.07(+0.98%)
Mar 23, 2004 6.720 6.768 6.707 6.734 3,951,666 -0.01(-0.18%)
Mar 22, 2004 6.815 6.859 6.736 6.746 3,664,531 -0.08(-1.16%)
Mar 19, 2004 6.860 6.884 6.810 6.825 4,748,773 -0.04(-0.59%)
Mar 18, 2004 6.891 6.940 6.849 6.866 3,561,948 -0.04(-0.65%)
Mar 17, 2004 6.820 6.923 6.810 6.911 5,746,139 +0.12(+1.79%)
Mar 16, 2004 6.809 6.840 6.758 6.790 5,410,411 -0.02(-0.27%)
Mar 15, 2004 6.815 6.857 6.775 6.808 4,765,462 -0.03(-0.46%)
Mar 12, 2004 6.870 6.870 6.770 6.839 4,284,449 -0.01(-0.07%)
Mar 11, 2004 6.922 6.954 6.825 6.845 9,122,554 -0.07(-0.94%)
Mar 10, 2004 6.952 6.977 6.906 6.910 5,851,667 -0.05(-0.76%)
Mar 09, 2004 6.892 6.969 6.877 6.963 5,801,602 +0.07(+1.00%)
Mar 08, 2004 6.876 6.918 6.875 6.893 2,887,058 -0.00(-0.01%)
Mar 05, 2004 6.821 6.907 6.809 6.894 4,711,470 +0.08(+1.11%)
Mar 04, 2004 6.820 6.875 6.810 6.819 3,143,761 -0.02(-0.30%)
Mar 03, 2004 6.836 6.873 6.775 6.839 4,948,541 +0.00(+0.04%)
Mar 02, 2004 6.851 6.920 6.830 6.836 6,513,305 -0.01(-0.10%)
Mar 01, 2004 6.846 6.867 6.824 6.844 4,927,926 +0.00(+0.06%)
Feb 27, 2004 6.774 6.873 6.773 6.839 8,128,624 +0.07(+0.96%)
Feb 26, 2004 6.718 6.786 6.713 6.774 5,235,676 +0.04(+0.61%)
Feb 25, 2004 6.698 6.758 6.662 6.734 4,235,366 +0.06(+0.89%)
Feb 24, 2004 6.694 6.721 6.633 6.674 4,645,208 +0.00(+0.03%)
Feb 23, 2004 6.701 6.745 6.631 6.672 4,572,075 -0.00(-0.03%)
Feb 20, 2004 6.756 6.756 6.635 6.674 8,229,244 -0.08(-1.19%)
Feb 19, 2004 6.820 6.843 6.735 6.755 5,123,276 -0.06(-0.82%)
Feb 18, 2004 6.723 6.825 6.693 6.811 6,702,274 +0.09(+1.38%)
Feb 17, 2004 6.734 6.746 6.690 6.718 3,221,803 +0.04(+0.58%)
Feb 13, 2004 6.688 6.723 6.648 6.680 3,690,545 -0.03(-0.38%)
Feb 12, 2004 6.713 6.745 6.693 6.705 4,269,233 -0.03(-0.50%)
Feb 11, 2004 6.744 6.749 6.639 6.739 8,438,828 -0.06(-0.82%)
Feb 10, 2004 6.751 6.796 6.732 6.795 4,803,746 +0.04(+0.54%)
Feb 09, 2004 6.730 6.774 6.702 6.758 4,796,875 +0.03(+0.45%)
Feb 06, 2004 6.708 6.740 6.677 6.727 4,160,269 +0.03(+0.52%)
Feb 05, 2004 6.749 6.749 6.671 6.693 4,837,613 -0.04(-0.61%)
Feb 04, 2004 6.754 6.782 6.707 6.734 6,155,490 -0.07(-1.02%)
Feb 03, 2004 6.784 6.803 6.734 6.803 5,616,069 -0.01(-0.09%)
Feb 02, 2004 6.825 6.859 6.773 6.809 7,225,007 -0.01(-0.21%)
Jan 30, 2004 6.793 6.825 6.753 6.823 5,428,572 +0.03(+0.50%)
Jan 29, 2004 6.815 6.817 6.743 6.790 6,679,205 +0.04(+0.56%)
Jan 28, 2004 6.723 6.825 6.718 6.752 13,122,813 +0.12(+1.73%)
Jan 27, 2004 6.642 6.667 6.604 6.637 5,441,334 +0.01(+0.11%)
Jan 26, 2004 6.662 6.685 6.556 6.630 5,167,942 -0.04(-0.60%)
Jan 23, 2004 6.779 6.805 6.662 6.669 5,795,712 -0.09(-1.40%)
Jan 22, 2004 6.759 6.824 6.719 6.764 3,719,013 -0.03(-0.42%)
Jan 21, 2004 6.711 6.797 6.673 6.793 6,970,758 +0.09(+1.29%)
Jan 20, 2004 6.698 6.713 6.641 6.706 4,327,151 -0.01(-0.21%)
Jan 16, 2004 6.718 6.744 6.672 6.720 3,553,604 +0.03(+0.44%)
Jan 15, 2004 6.705 6.721 6.659 6.691 4,455,257 -0.01(-0.21%)
Jan 14, 2004 6.645 6.738 6.635 6.705 3,133,945 +0.06(+0.90%)
Jan 13, 2004 6.640 6.683 6.590 6.645 4,834,178 -0.00(-0.06%)
Jan 12, 2004 6.685 6.707 6.631 6.649 5,125,239 -0.03(-0.52%)
Jan 09, 2004 6.718 6.747 6.669 6.684 4,066,521 -0.06(-0.94%)
Jan 08, 2004 6.716 6.735 6.686 6.747 4,170,576 +0.00(+0.01%)
Jan 07, 2004 6.689 6.744 6.678 6.746 3,910,437 +0.04(+0.61%)
Jan 06, 2004 6.703 6.752 6.683 6.705 5,858,538 -0.05(-0.72%)
Jan 05, 2004 6.723 6.778 6.664 6.754 4,812,090 +0.03(+0.45%)
Jan 02, 2004 6.790 6.845 6.690 6.723 5,968,484 -0.04(-0.54%)
Dec 31, 2003 6.752 6.786 6.724 6.760 4,585,818 +0.02(+0.30%)
Dec 30, 2003 6.680 6.764 6.675 6.740 4,731,594 +0.03(+0.50%)
Dec 29, 2003 6.635 6.713 6.629 6.706 3,719,504 +0.07(+1.07%)
Dec 26, 2003 6.640 6.662 6.611 6.635 1,208,421 -0.01(-0.08%)
Dec 24, 2003 6.591 6.645 6.568 6.640 1,875,458 +0.03(+0.51%)
Dec 23, 2003 6.569 6.613 6.557 6.606 4,037,071 +0.04(+0.56%)
Dec 22, 2003 6.540 6.574 6.464 6.569 6,789,642 +0.03(+0.45%)
Dec 19, 2003 6.479 6.573 6.433 6.540 9,162,311 +0.07(+1.02%)
Dec 18, 2003 6.413 6.504 6.386 6.474 7,881,737 +0.07(+1.02%)
Dec 17, 2003 6.404 6.407 6.351 6.409 5,219,970 +0.01(+0.18%)
Dec 16, 2003 6.372 6.408 6.367 6.397 5,018,239 -0.01(-0.16%)
Dec 15, 2003 6.499 6.505 6.404 6.408 7,554,354 -0.05(-0.82%)
Dec 12, 2003 6.479 6.485 6.436 6.460 8,739,707 -0.02(-0.33%)
Dec 11, 2003 6.509 6.527 6.455 6.482 5,952,287 -0.03(-0.42%)
Dec 10, 2003 6.460 6.533 6.438 6.509 7,104,263 +0.06(+0.87%)
Dec 09, 2003 6.530 6.530 6.402 6.453 6,023,948 -0.06(-0.86%)
Dec 08, 2003 6.450 6.540 6.450 6.509 4,812,090 +0.05(+0.79%)
Dec 05, 2003 6.436 6.535 6.436 6.458 4,575,511 +0.03(+0.49%)
Dec 04, 2003 6.358 6.443 6.335 6.427 4,535,263 +0.07(+1.09%)
Dec 03, 2003 6.339 6.409 6.328 6.358 5,511,031 +0.02(+0.29%)
Dec 02, 2003 6.316 6.345 6.298 6.339 7,369,311 +0.01(+0.08%)
Dec 01, 2003 6.306 6.331 6.265 6.334 7,615,217 +0.04(+0.58%)
Nov 28, 2003 6.301 6.320 6.290 6.298 1,817,541 -0.01(-0.13%)
Nov 26, 2003 6.316 6.316 6.283 6.306 2,317,205 +0.01(+0.16%)
Nov 25, 2003 6.306 6.321 6.262 6.295 5,702,946 -0.01(-0.08%)
Nov 24, 2003 6.321 6.354 6.296 6.301 7,499,381 +0.04(+0.72%)
Nov 21, 2003 6.290 6.283 6.209 6.256 5,771,171 -0.03(-0.55%)
Nov 20, 2003 6.316 6.409 6.271 6.290 6,688,531 -0.09(-1.34%)
Nov 19, 2003 6.301 6.397 6.300 6.376 4,872,953 +0.11(+1.82%)
Nov 18, 2003 6.321 6.355 6.235 6.262 7,303,049 -0.05(-0.85%)
Nov 17, 2003 6.301 6.366 6.272 6.316 5,130,639 -0.05(-0.80%)
Nov 14, 2003 6.316 6.397 6.293 6.367 5,492,380 +0.05(+0.81%)
Nov 13, 2003 6.370 6.370 6.288 6.316 7,621,107 -0.05(-0.85%)
Nov 12, 2003 6.402 6.458 6.374 6.370 10,138,080 -0.09(-1.42%)
Nov 11, 2003 6.387 6.467 6.372 6.462 4,511,212 +0.02(+0.36%)
Nov 10, 2003 6.431 6.480 6.387 6.438 7,595,583 +0.03(+0.51%)
Nov 07, 2003 6.470 6.470 6.370 6.405 7,787,007 -0.05(-0.74%)
Nov 06, 2003 6.484 6.499 6.425 6.453 7,131,750 -0.05(-0.71%)
Nov 05, 2003 6.593 6.511 6.473 6.499 4,222,114 -0.01(-0.19%)
Nov 04, 2003 6.593 6.612 6.507 6.511 6,555,516 -0.10(-1.51%)
Nov 03, 2003 6.527 6.645 6.513 6.611 10,316,732 +0.15(+2.29%)
Oct 31, 2003 6.525 6.535 6.453 6.464 4,495,996 -0.05(-0.70%)
Oct 30, 2003 6.500 6.513 6.479 6.509 3,444,640 +0.02(+0.24%)
Oct 29, 2003 6.484 6.519 6.469 6.494 4,821,907 +0.00(+0.00%)
Oct 28, 2003 6.479 6.510 6.458 6.494 4,628,520 +0.00(+0.06%)
Oct 27, 2003 6.499 6.568 6.482 6.490 5,189,538 +0.02(+0.25%)
Oct 24, 2003 6.489 6.499 6.448 6.474 3,320,460 -0.03(-0.53%)
Oct 23, 2003 6.535 6.558 6.471 6.508 5,849,704 +0.01(+0.16%)
Oct 22, 2003 6.484 6.529 6.451 6.498 4,287,885 -0.01(-0.09%)
Oct 21, 2003 6.514 6.559 6.479 6.504 3,558,512 +0.00(+0.02%)
Oct 20, 2003 6.532 6.532 6.469 6.503 3,985,043 +0.02(+0.27%)
Oct 17, 2003 6.555 6.591 6.480 6.486 5,084,991 -0.07(-1.06%)
Oct 16, 2003 6.558 6.578 6.503 6.555 6,358,203 -0.00(-0.02%)
Oct 15, 2003 6.601 6.611 6.541 6.556 6,617,361 -0.06(-0.92%)
Oct 14, 2003 6.596 6.628 6.588 6.617 5,031,491 +0.03(+0.45%)
Oct 13, 2003 6.565 6.635 6.560 6.588 4,174,012 +0.02(+0.34%)
Oct 10, 2003 6.571 6.574 6.537 6.565 4,573,056 -0.01(-0.08%)
Oct 09, 2003 6.583 6.623 6.560 6.571 6,285,069 +0.04(+0.69%)
Oct 08, 2003 6.545 6.552 6.485 6.526 6,101,008 -0.02(-0.30%)
Oct 07, 2003 6.484 6.580 6.469 6.545 6,107,389 +0.02(+0.33%)
Oct 06, 2003 6.532 6.545 6.507 6.524 8,321,029 -0.01(-0.12%)
Oct 03, 2003 6.606 6.611 6.530 6.532 7,820,383 -0.05(-0.82%)
Oct 02, 2003 6.617 6.621 6.580 6.586 7,272,618 +0.01(+0.08%)
Oct 01, 2003 6.474 6.589 6.474 6.581 7,346,242 +0.11(+1.73%)
Sep 30, 2003 6.486 6.514 6.438 6.469 8,491,347 -0.02(-0.31%)
Sep 29, 2003 6.382 6.479 6.382 6.489 5,711,290 +0.11(+1.69%)
Sep 26, 2003 6.290 6.417 6.244 6.381 9,143,659 +0.10(+1.54%)
Sep 25, 2003 6.330 6.351 6.289 6.284 7,725,162 +0.01(+0.10%)
Sep 24, 2003 6.340 6.343 6.265 6.278 3,940,377 -0.06(-0.90%)
Sep 23, 2003 6.341 6.349 6.312 6.335 3,370,034 -0.01(-0.10%)
Sep 22, 2003 6.423 6.423 6.290 6.341 4,284,940 -0.09(-1.35%)
Sep 19, 2003 6.408 6.428 6.392 6.428 8,507,054 +0.02(+0.32%)
Sep 18, 2003 6.331 6.408 6.330 6.408 8,270,965 +0.13(+2.13%)
Sep 17, 2003 6.247 6.291 6.247 6.274 5,315,190 +0.03(+0.47%)
Sep 16, 2003 6.160 6.255 6.183 6.245 6,043,581 +0.08(+1.37%)
Sep 15, 2003 6.199 6.204 6.114 6.160 4,303,591 -0.03(-0.43%)
Sep 12, 2003 6.131 6.187 6.127 6.186 5,953,759 +0.06(+0.96%)
Sep 11, 2003 6.153 6.192 6.114 6.127 4,886,206 +0.00(+0.02%)
Sep 10, 2003 6.104 6.163 6.095 6.126 6,418,084 +0.02(+0.40%)
Sep 09, 2003 6.117 6.146 6.101 6.102 4,859,701 -0.02(-0.37%)
Sep 08, 2003 6.087 6.130 6.082 6.124 6,320,900 +0.02(+0.33%)
Sep 05, 2003 6.130 6.130 6.063 6.104 5,940,998 -0.03(-0.51%)
Sep 04, 2003 6.162 6.172 6.100 6.136 4,305,064 -0.01(-0.12%)
Sep 03, 2003 6.111 6.153 6.092 6.143 6,108,371 +0.03(+0.50%)
Sep 02, 2003 6.000 6.113 6.000 6.112 5,180,212 +0.11(+1.87%)
Aug 29, 2003 5.958 6.001 5.954 6.000 4,816,999 +0.04(+0.72%)
Aug 28, 2003 5.975 5.982 5.947 5.957 4,020,383 -0.01(-0.09%)
Aug 27, 2003 5.972 5.983 5.937 5.962 4,180,884 -0.01(-0.14%)
Aug 26, 2003 5.953 6.005 5.920 5.971 4,338,931 +0.02(+0.29%)
Aug 25, 2003 5.879 5.961 5.878 5.953 3,406,355 +0.08(+1.44%)
Aug 22, 2003 5.986 5.986 5.863 5.869 5,763,808 -0.11(-1.79%)
Aug 21, 2003 5.990 5.998 5.950 5.976 6,988,918 -0.03(-0.49%)
Aug 20, 2003 5.977 6.028 5.977 6.005 7,004,134 +0.02(+0.36%)
Aug 19, 2003 6.054 6.063 5.964 5.984 5,452,132 -0.08(-1.26%)
Aug 18, 2003 6.026 6.092 6.026 6.060 3,219,840 +0.03(+0.57%)
Aug 15, 2003 6.047 6.047 5.986 6.026 2,163,084 -0.02(-0.34%)
Aug 14, 2003 6.069 6.083 6.020 6.046 4,109,223 -0.02(-0.39%)
Aug 13, 2003 6.076 6.090 6.027 6.069 5,112,478 -0.02(-0.33%)
Aug 12, 2003 6.020 6.092 6.015 6.090 4,684,475 +0.07(+1.15%)
Aug 11, 2003 6.036 6.048 5.991 6.020 4,259,417 -0.02(-0.32%)
Aug 08, 2003 6.059 6.082 6.018 6.040 3,634,591 -0.00(-0.05%)
Aug 07, 2003 5.990 6.043 5.968 6.043 7,006,588 +0.07(+1.23%)
Aug 06, 2003 5.908 6.004 5.857 5.969 9,417,542 +0.07(+1.17%)
Aug 05, 2003 5.919 5.948 5.880 5.900 7,092,974 -0.03(-0.45%)
Aug 04, 2003 5.849 5.929 5.810 5.927 5,135,547 +0.07(+1.24%)
Aug 01, 2003 5.891 5.891 5.815 5.854 5,434,462 +0.00(+0.00%)
Jul 31, 2003 5.820 5.885 5.814 5.854 9,071,507 +0.04(+0.70%)
Jul 30, 2003 5.806 5.862 5.779 5.814 7,691,295 +0.08(+1.37%)
Jul 29, 2003 5.720 5.764 5.688 5.735 6,317,955 +0.05(+0.81%)
Jul 28, 2003 5.734 5.734 5.641 5.689 6,680,678 -0.05(-0.92%)
Jul 25, 2003 5.718 5.775 5.705 5.742 5,084,991 +0.04(+0.64%)
Jul 24, 2003 5.706 5.791 5.694 5.706 3,214,441 +0.00(+0.02%)
Jul 23, 2003 5.742 5.756 5.696 5.705 4,152,906 -0.02(-0.30%)
Jul 22, 2003 5.654 5.723 5.627 5.722 6,599,200 +0.11(+1.94%)
Jul 21, 2003 5.743 5.743 5.603 5.613 5,875,227 -0.05(-0.88%)
Jul 18, 2003 5.593 5.679 5.585 5.663 7,424,775 +0.11(+1.91%)
Jul 17, 2003 5.542 5.581 5.519 5.557 7,858,177 -0.02(-0.35%)
Jul 16, 2003 5.679 5.679 5.547 5.576 10,677,010 -0.08(-1.37%)
Jul 15, 2003 5.801 5.801 5.653 5.654 6,516,741 -0.10(-1.82%)
Jul 14, 2003 5.847 5.872 5.758 5.759 8,395,635 -0.04(-0.74%)
Jul 11, 2003 5.758 5.827 5.758 5.801 6,253,656 +0.05(+0.80%)
Jul 10, 2003 5.871 5.872 5.750 5.756 6,813,201 -0.13(-2.16%)
Jul 09, 2003 5.980 5.980 5.879 5.883 6,276,234 -0.10(-1.64%)
Jul 08, 2003 6.061 6.067 5.969 5.981 5,847,740 -0.08(-1.39%)
Jul 07, 2003 6.097 6.148 6.064 6.065 3,989,951 -0.02(-0.32%)
Jul 03, 2003 6.092 6.108 6.056 6.085 2,604,831 -0.06(-1.03%)
Jul 02, 2003 6.103 6.155 6.051 6.148 4,720,796 +0.05(+0.75%)
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.