Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
United Technologies
(NY:
UTX
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2003
31.27
32.16
31.27
31.79
3,055,500
+0.24(+0.76%)
Jan 30, 2003
31.89
32.44
31.45
31.55
2,252,600
-0.43(-1.33%)
Jan 29, 2003
31.93
32.30
31.20
31.98
2,148,600
+0.05(+0.16%)
Jan 28, 2003
31.45
32.01
31.20
31.93
2,525,600
+0.50(+1.59%)
Jan 27, 2003
31.52
31.86
31.30
31.43
2,044,700
-0.52(-1.64%)
Jan 24, 2003
32.33
32.53
31.86
31.95
2,318,500
-0.75(-2.29%)
Jan 23, 2003
32.25
32.70
32.02
32.70
2,088,200
+0.80(+2.51%)
Jan 22, 2003
32.49
32.49
31.63
31.90
2,553,500
-0.59(-1.83%)
Jan 21, 2003
33.35
33.35
32.49
32.49
2,454,200
-0.36(-1.08%)
Jan 17, 2003
33.00
33.13
32.76
32.85
3,012,300
-0.25(-0.77%)
Jan 16, 2003
32.65
33.45
32.62
33.10
3,710,400
+0.90(+2.81%)
Jan 15, 2003
31.95
32.20
31.77
32.20
1,626,300
+0.05(+0.14%)
Jan 14, 2003
32.08
32.16
31.64
32.16
1,782,600
+0.09(+0.27%)
Jan 13, 2003
32.24
32.42
31.84
32.07
1,314,500
-0.09(-0.28%)
Jan 10, 2003
32.08
32.33
31.73
32.16
2,085,600
-0.31(-0.95%)
Jan 09, 2003
31.75
32.53
31.65
32.47
2,166,300
+0.84(+2.67%)
Jan 08, 2003
31.82
31.98
31.35
31.62
2,461,800
-0.19(-0.60%)
Jan 07, 2003
32.12
32.44
31.75
31.82
2,429,600
-0.68(-2.11%)
Jan 06, 2003
32.48
32.92
32.38
32.50
2,608,800
+0.30(+0.92%)
Jan 03, 2003
31.83
32.32
31.50
32.20
2,102,600
+0.50(+1.58%)
Jan 02, 2003
31.15
31.86
31.00
31.70
2,080,800
+0.73(+2.37%)
Dec 31, 2002
30.86
31.03
30.42
30.97
1,506,600
+0.25(+0.81%)
Dec 30, 2002
30.57
30.79
30.25
30.72
1,714,300
+0.23(+0.75%)
Dec 27, 2002
31.09
31.19
30.38
30.49
1,275,400
-0.27(-0.86%)
Dec 26, 2002
30.64
31.27
30.60
30.75
1,013,000
+0.00(+0.02%)
Dec 24, 2002
30.60
30.93
30.59
30.75
647,700
-0.05(-0.16%)
Dec 23, 2002
30.62
31.00
30.52
30.80
1,496,500
-0.25(-0.82%)
Dec 20, 2002
31.04
31.18
30.57
31.05
2,835,600
+0.38(+1.24%)
Dec 19, 2002
30.60
31.07
30.38
30.68
2,106,100
-0.16(-0.54%)
Dec 18, 2002
30.60
31.25
30.11
30.84
2,380,100
-0.04(-0.11%)
Dec 17, 2002
30.82
31.18
30.70
30.88
2,240,900
-0.29(-0.93%)
Dec 16, 2002
30.05
31.18
29.97
31.16
2,320,200
+1.11(+3.71%)
Dec 13, 2002
30.95
30.95
30.05
30.05
2,049,800
-1.03(-3.31%)
Dec 12, 2002
30.70
31.12
30.35
31.08
1,982,200
+0.43(+1.42%)
Dec 11, 2002
30.04
30.85
29.82
30.64
1,949,900
+0.20(+0.64%)
Dec 10, 2002
30.38
30.55
29.61
30.45
1,838,100
+0.15(+0.50%)
Dec 09, 2002
30.61
30.91
30.12
30.30
1,985,100
-0.70(-2.27%)
Dec 06, 2002
30.12
31.34
30.00
31.00
2,081,200
+0.43(+1.39%)
Dec 05, 2002
31.11
31.12
30.41
30.58
2,541,500
-0.80(-2.53%)
Dec 04, 2002
30.90
31.70
30.86
31.38
2,476,700
+0.60(+1.95%)
Dec 03, 2002
31.15
31.62
30.55
30.77
2,928,500
-0.82(-2.60%)
Dec 02, 2002
31.90
32.33
31.25
31.59
3,057,500
+0.36(+1.15%)
Nov 29, 2002
31.85
31.85
31.15
31.23
1,380,600
-0.68(-2.13%)
Nov 27, 2002
31.55
32.07
31.45
31.91
3,039,400
+0.40(+1.27%)
Nov 26, 2002
32.00
32.35
31.32
31.52
2,450,500
-0.89(-2.75%)
Nov 25, 2002
31.81
32.49
31.66
32.41
1,643,300
+0.60(+1.87%)
Nov 22, 2002
32.60
32.60
31.81
31.81
2,483,400
-0.79(-2.41%)
Nov 21, 2002
32.12
32.88
31.90
32.59
2,357,400
+0.87(+2.74%)
Nov 20, 2002
31.05
31.95
31.05
31.73
1,589,400
+0.68(+2.17%)
Nov 19, 2002
30.88
31.23
30.45
31.05
2,366,100
+0.26(+0.84%)
Nov 18, 2002
31.70
31.77
30.79
30.79
1,578,100
-0.72(-2.28%)
Nov 15, 2002
31.33
31.75
30.88
31.51
1,846,000
+0.19(+0.59%)
Nov 14, 2002
31.50
31.80
30.59
31.32
2,266,400
+0.30(+0.97%)
Nov 13, 2002
31.11
31.43
30.52
31.02
1,975,400
-0.09(-0.27%)
Nov 12, 2002
30.75
31.44
30.75
31.11
2,074,400
+0.66(+2.15%)
Nov 11, 2002
31.00
31.13
30.34
30.45
2,321,300
-1.05(-3.33%)
Nov 08, 2002
32.23
32.49
31.39
31.50
5,025,900
-0.44(-1.38%)
Nov 07, 2002
32.75
32.75
31.86
31.95
2,647,800
-0.97(-2.95%)
Nov 06, 2002
32.35
33.10
32.15
32.91
2,884,200
+1.05(+3.30%)
Nov 05, 2002
31.52
31.97
31.48
31.86
2,017,500
+0.51(+1.64%)
Nov 04, 2002
31.69
32.41
31.12
31.35
2,676,500
+0.18(+0.56%)
Nov 01, 2002
30.43
31.30
30.30
31.18
1,797,200
+0.34(+1.10%)
Oct 31, 2002
31.30
31.60
30.30
30.84
2,338,900
-0.49(-1.58%)
Oct 30, 2002
30.88
31.57
30.70
31.33
2,556,000
+0.70(+2.30%)
Oct 29, 2002
30.15
30.82
29.64
30.62
2,426,300
+0.65(+2.17%)
Oct 28, 2002
30.98
31.05
29.73
29.98
2,245,800
-1.00(-3.23%)
Oct 25, 2002
30.25
31.07
29.72
30.98
2,401,400
+0.73(+2.40%)
Oct 24, 2002
31.38
31.55
29.95
30.25
2,243,100
-0.65(-2.10%)
Oct 23, 2002
30.52
31.00
29.55
30.90
3,298,500
+0.25(+0.83%)
Oct 22, 2002
31.05
31.29
30.43
30.64
3,030,800
-1.16(-3.63%)
Oct 21, 2002
30.19
31.95
30.00
31.80
3,909,800
+1.44(+4.73%)
Oct 18, 2002
29.95
30.87
29.62
30.36
5,305,700
+0.36(+1.22%)
Oct 17, 2002
28.75
30.25
27.90
30.00
5,887,700
+2.68(+9.83%)
Oct 16, 2002
27.61
28.12
27.15
27.32
2,782,700
-0.30(-1.09%)
Oct 15, 2002
27.98
28.43
27.40
27.61
3,540,200
+0.79(+2.95%)
Oct 14, 2002
27.10
27.25
26.52
26.82
2,333,400
-0.71(-2.56%)
Oct 11, 2002
26.08
28.12
26.08
27.53
3,362,600
+1.46(+5.58%)
Oct 10, 2002
24.59
26.20
24.50
26.07
3,744,300
+1.48(+6.02%)
Oct 09, 2002
25.25
25.55
24.41
24.59
3,180,900
-1.05(-4.08%)
Oct 08, 2002
25.90
26.28
24.73
25.64
3,819,300
-0.04(-0.16%)
Oct 07, 2002
26.12
26.57
25.68
25.68
3,411,600
-0.56(-2.13%)
Oct 04, 2002
28.00
28.20
26.23
26.24
4,245,700
-1.48(-5.34%)
Oct 03, 2002
28.38
28.80
27.62
27.72
2,722,500
-0.38(-1.35%)
Oct 02, 2002
29.45
29.48
27.96
28.10
2,531,600
-1.43(-4.84%)
Oct 01, 2002
28.50
29.61
28.27
29.53
2,801,100
+1.29(+4.55%)
Sep 30, 2002
28.34
28.75
27.62
28.25
2,830,800
-0.09(-0.32%)
Sep 27, 2002
29.55
29.66
28.30
28.34
3,007,700
-1.69(-5.63%)
Sep 26, 2002
28.89
30.30
28.82
30.02
3,518,200
+1.20(+4.18%)
Sep 25, 2002
28.38
28.95
27.85
28.82
3,018,200
+0.83(+2.97%)
Sep 24, 2002
28.50
28.70
27.75
27.99
2,777,900
-0.71(-2.49%)
Sep 23, 2002
28.55
28.94
28.18
28.70
2,115,400
-0.41(-1.41%)
Sep 20, 2002
29.00
29.50
28.91
29.11
3,449,600
+0.51(+1.80%)
Sep 19, 2002
28.43
29.00
28.29
28.60
2,209,400
-0.20(-0.69%)
Sep 18, 2002
28.85
29.05
28.55
28.80
2,705,600
-0.27(-0.95%)
Sep 17, 2002
30.00
30.05
28.94
29.07
2,738,500
-0.82(-2.76%)
Sep 16, 2002
28.88
29.99
28.85
29.90
2,815,200
+0.90(+3.10%)
Sep 13, 2002
29.70
29.80
28.55
29.00
4,321,200
-1.55(-5.07%)
Sep 12, 2002
31.05
31.10
30.52
30.55
2,511,600
-0.61(-1.96%)
Sep 11, 2002
31.25
31.34
30.82
31.16
2,760,300
+0.55(+1.81%)
Sep 10, 2002
29.68
30.75
29.40
30.61
3,189,500
+1.04(+3.52%)
Sep 09, 2002
29.23
29.93
28.64
29.57
1,916,800
+0.23(+0.78%)
Sep 06, 2002
28.70
29.52
28.70
29.34
1,725,200
+0.89(+3.13%)
Sep 05, 2002
28.75
29.00
28.07
28.45
2,330,600
-0.55(-1.91%)
Sep 04, 2002
28.20
29.05
27.82
29.00
2,692,700
+0.66(+2.33%)
Sep 03, 2002
29.45
29.45
28.25
28.34
2,940,600
-1.36(-4.56%)
Aug 30, 2002
29.43
30.23
29.25
29.70
1,901,000
+0.32(+1.07%)
Aug 29, 2002
29.25
29.74
28.70
29.38
2,492,500
-0.27(-0.89%)
Aug 28, 2002
30.10
30.17
29.32
29.64
2,059,800
-0.55(-1.84%)
Aug 27, 2002
30.40
30.83
29.95
30.20
3,275,100
+0.26(+0.87%)
Aug 26, 2002
30.24
30.30
29.08
29.94
2,624,900
-0.30(-0.99%)
Aug 23, 2002
31.02
31.30
30.09
30.24
1,655,100
-0.89(-2.84%)
Aug 22, 2002
30.85
31.39
30.43
31.12
2,406,200
+0.50(+1.62%)
Aug 21, 2002
31.40
31.60
30.30
30.63
2,895,200
-0.64(-2.06%)
Aug 20, 2002
31.55
31.70
31.05
31.27
2,606,400
-0.36(-1.12%)
Aug 19, 2002
30.66
31.70
30.27
31.63
3,993,900
+1.01(+3.30%)
Aug 16, 2002
31.25
31.75
30.50
30.62
3,461,600
-0.25(-0.83%)
Aug 15, 2002
30.50
31.10
29.50
30.88
6,601,000
+0.20(+0.65%)
Aug 14, 2002
31.05
31.18
29.05
30.68
9,132,500
-0.56(-1.79%)
Aug 13, 2002
33.85
33.85
31.21
31.23
6,493,200
-2.99(-8.74%)
Aug 12, 2002
33.95
34.46
33.58
34.23
1,664,400
-0.23(-0.65%)
Aug 09, 2002
34.00
34.62
33.90
34.45
2,005,100
-0.01(-0.03%)
Aug 08, 2002
33.80
34.65
33.53
34.46
3,240,000
+0.88(+2.62%)
Aug 07, 2002
32.90
33.67
32.41
33.58
2,457,000
+0.98(+3.01%)
Aug 06, 2002
32.15
32.98
32.05
32.60
3,230,600
+1.05(+3.33%)
Aug 05, 2002
32.85
32.85
31.37
31.55
3,426,800
-1.30(-3.97%)
Aug 02, 2002
34.00
34.31
32.25
32.85
2,968,500
-1.12(-3.30%)
Aug 01, 2002
34.62
34.62
33.90
33.98
2,261,100
-0.77(-2.23%)
Jul 31, 2002
35.10
35.24
34.07
34.75
3,214,100
-0.75(-2.11%)
Jul 30, 2002
35.00
36.03
34.77
35.50
4,261,900
+0.45(+1.28%)
Jul 29, 2002
33.15
35.10
33.15
35.05
2,884,400
+2.15(+6.55%)
Jul 26, 2002
33.12
33.12
32.10
32.90
2,043,500
+0.15(+0.44%)
Jul 25, 2002
32.26
33.00
31.40
32.75
3,713,100
+0.50(+1.55%)
Jul 24, 2002
30.50
32.57
29.96
32.25
4,085,800
+1.61(+5.25%)
Jul 23, 2002
30.50
31.30
30.15
30.64
4,021,200
+0.64(+2.13%)
Jul 22, 2002
30.88
31.57
29.30
30.00
4,087,900
-0.82(-2.66%)
Jul 19, 2002
32.23
32.23
30.74
30.82
3,593,100
-1.41(-4.36%)
Jul 18, 2002
32.48
33.12
32.05
32.23
3,641,400
-0.25(-0.77%)
Jul 17, 2002
32.00
32.55
31.35
32.48
5,267,500
+1.53(+4.93%)
Jul 16, 2002
31.00
31.45
30.30
30.95
3,001,500
-0.23(-0.72%)
Jul 15, 2002
31.55
31.60
29.95
31.18
3,312,400
-0.48(-1.52%)
Jul 12, 2002
32.09
32.40
31.11
31.66
2,507,100
-0.44(-1.37%)
Jul 11, 2002
32.00
32.60
31.32
32.09
3,430,200
-0.01(-0.02%)
Jul 10, 2002
33.70
33.84
31.75
32.10
2,426,800
-1.35(-4.04%)
Jul 09, 2002
33.98
34.35
33.43
33.45
1,831,400
-0.60(-1.76%)
Jul 08, 2002
34.62
34.87
33.88
34.05
1,999,300
-0.58(-1.66%)
Jul 05, 2002
33.70
34.62
33.58
34.62
1,689,900
+2.21(+6.82%)
Jul 04, 2002
32.70
32.91
31.82
32.41
1,719,500
+0.00(+0.00%)
Jul 03, 2002
32.70
32.91
31.82
32.41
1,719,500
-0.13(-0.41%)
Jul 02, 2002
33.16
33.16
32.38
32.55
2,373,200
-0.61(-1.84%)
Jul 01, 2002
33.88
33.90
33.00
33.16
1,956,200
-0.79(-2.33%)
Jun 28, 2002
33.25
34.26
33.25
33.95
2,335,500
+0.50(+1.49%)
Jun 27, 2002
32.62
33.45
32.41
33.45
2,832,200
+1.03(+3.16%)
Jun 26, 2002
32.65
32.85
31.95
32.42
2,873,700
-0.60(-1.82%)
Jun 25, 2002
33.25
33.74
32.98
33.02
2,896,500
-0.23(-0.68%)
Jun 24, 2002
32.30
33.55
32.00
33.25
3,693,200
+0.38(+1.14%)
Jun 21, 2002
33.98
34.15
32.85
32.88
4,445,700
-1.52(-4.43%)
Jun 20, 2002
34.98
35.33
34.40
34.40
2,108,600
-0.55(-1.59%)
Jun 19, 2002
34.80
35.50
34.65
34.95
2,557,700
+0.03(+0.09%)
Jun 18, 2002
34.55
35.12
34.45
34.92
1,561,200
+0.18(+0.53%)
Jun 17, 2002
34.13
34.90
34.12
34.74
2,564,000
+0.62(+1.80%)
Jun 14, 2002
33.95
34.41
33.40
34.12
2,433,000
-0.25(-0.73%)
Jun 13, 2002
34.88
34.98
34.35
34.38
1,694,500
-0.60(-1.72%)
Jun 12, 2002
34.30
34.98
34.12
34.98
2,101,700
+0.62(+1.79%)
Jun 11, 2002
34.80
35.10
34.20
34.36
2,372,000
-0.19(-0.54%)
Jun 10, 2002
34.38
34.88
34.20
34.55
1,706,700
+0.37(+1.07%)
Jun 07, 2002
33.65
34.40
33.60
34.18
2,302,300
+0.20(+0.60%)
Jun 06, 2002
34.25
34.30
33.88
33.98
2,807,700
-0.28(-0.83%)
Jun 05, 2002
33.20
34.40
33.09
34.26
2,420,600
+1.18(+3.57%)
Jun 04, 2002
33.25
33.30
32.62
33.08
2,301,700
-0.02(-0.06%)
Jun 03, 2002
34.40
34.55
32.95
33.10
2,539,800
-1.34(-3.88%)
May 31, 2002
34.25
34.62
34.11
34.44
2,571,100
+0.29(+0.83%)
May 30, 2002
34.00
34.20
33.57
34.15
1,744,500
+0.05(+0.15%)
May 29, 2002
34.05
34.35
33.90
34.10
1,276,800
-0.06(-0.18%)
May 28, 2002
34.52
34.60
34.08
34.16
1,440,300
-0.40(-1.16%)
May 27, 2002
34.60
34.72
34.45
34.56
1,785,300
+0.00(+0.00%)
May 24, 2002
34.60
34.72
34.45
34.56
1,785,300
-0.04(-0.12%)
May 23, 2002
34.50
34.70
33.60
34.60
1,759,100
+0.46(+1.35%)
May 22, 2002
34.08
34.35
33.70
34.14
1,558,600
+0.13(+0.40%)
May 21, 2002
34.90
35.09
33.70
34.01
2,088,600
-0.64(-1.86%)
May 20, 2002
35.02
35.08
34.40
34.65
1,862,400
-0.50(-1.42%)
May 17, 2002
35.05
35.19
34.77
35.15
2,356,100
+0.23(+0.64%)
May 16, 2002
35.23
35.41
34.87
34.92
2,311,400
-0.30(-0.85%)
May 15, 2002
35.33
35.55
35.12
35.23
1,548,900
-0.23(-0.63%)
May 14, 2002
35.38
35.50
35.05
35.45
2,120,200
+0.68(+1.94%)
May 13, 2002
34.60
35.05
34.35
34.77
2,113,300
+0.40(+1.16%)
May 10, 2002
34.90
35.00
34.38
34.38
2,342,800
-0.38(-1.08%)
May 09, 2002
34.88
35.10
34.72
34.75
2,657,200
-0.40(-1.14%)
May 08, 2002
34.60
35.30
34.55
35.15
2,133,000
+1.07(+3.15%)
May 07, 2002
33.83
34.89
33.83
34.08
3,514,000
+0.41(+1.20%)
May 06, 2002
34.77
34.77
33.60
33.67
1,947,400
-1.14(-3.29%)
May 03, 2002
34.88
34.98
34.25
34.81
1,672,800
+0.06(+0.17%)
May 02, 2002
34.77
35.06
34.45
34.76
2,549,400
-0.55(-1.56%)
May 01, 2002
34.75
35.49
33.97
35.30
2,728,000
+0.22(+0.63%)
Apr 30, 2002
34.38
35.49
34.05
35.09
2,779,000
+1.13(+3.34%)
Apr 29, 2002
34.30
34.95
33.88
33.95
2,109,000
-0.22(-0.66%)
Apr 26, 2002
34.58
35.02
34.12
34.17
2,353,000
-0.40(-1.16%)
Apr 25, 2002
34.08
34.64
33.52
34.58
2,654,300
+0.36(+1.04%)
Apr 24, 2002
34.50
34.90
34.17
34.22
2,817,200
-0.41(-1.17%)
Apr 23, 2002
34.75
34.92
34.35
34.62
2,537,900
-0.25(-0.72%)
Apr 22, 2002
34.50
34.99
34.20
34.88
3,157,400
+0.40(+1.16%)
Apr 19, 2002
34.00
34.50
33.46
34.48
5,285,300
+0.85(+2.53%)
Apr 18, 2002
34.98
35.25
33.25
33.62
8,886,600
-1.27(-3.65%)
Apr 17, 2002
36.38
36.38
34.74
34.90
6,711,100
-1.64(-4.49%)
Apr 16, 2002
36.42
36.74
36.10
36.54
2,196,900
+0.62(+1.71%)
Apr 15, 2002
36.50
36.62
35.92
35.92
2,042,300
-0.47(-1.29%)
Apr 12, 2002
37.25
37.33
36.40
36.40
2,578,400
-0.78(-2.10%)
Apr 11, 2002
37.33
37.55
36.90
37.17
2,375,600
-0.33(-0.87%)
Apr 10, 2002
36.67
37.77
36.62
37.50
2,697,300
+1.05(+2.88%)
Apr 09, 2002
36.98
37.27
36.40
36.45
1,664,500
-0.52(-1.42%)
Apr 08, 2002
36.25
37.02
36.07
36.98
1,625,000
+0.58(+1.58%)
Apr 05, 2002
36.90
37.08
36.12
36.40
1,843,000
-0.33(-0.90%)
Apr 04, 2002
36.48
36.76
36.30
36.73
1,813,400
+0.30(+0.84%)
Apr 03, 2002
37.00
37.27
36.24
36.42
1,709,100
-0.70(-1.87%)
Apr 02, 2002
37.00
37.41
36.69
37.12
1,596,600
-0.03(-0.08%)
Apr 01, 2002
37.00
37.23
36.25
37.15
1,932,500
+0.05(+0.13%)
Mar 29, 2002
36.95
37.80
36.90
37.10
2,098,600
+0.00(+0.00%)
Mar 28, 2002
36.95
37.80
36.90
37.10
2,098,600
+0.23(+0.61%)
Mar 27, 2002
35.90
37.08
35.89
36.88
2,559,700
+0.88(+2.43%)
Mar 26, 2002
35.85
36.48
35.75
36.00
2,050,100
+0.15(+0.42%)
Mar 25, 2002
36.55
36.62
35.80
35.85
1,727,200
-0.57(-1.58%)
Mar 22, 2002
36.35
36.45
35.91
36.42
2,391,600
-0.05(-0.15%)
Mar 21, 2002
36.50
36.63
36.08
36.48
1,869,600
-0.13(-0.36%)
Mar 20, 2002
37.05
37.15
36.58
36.61
1,650,400
-0.44(-1.19%)
Mar 19, 2002
37.05
37.38
36.83
37.05
2,016,500
+0.20(+0.54%)
Mar 18, 2002
37.02
37.20
36.20
36.85
2,654,800
-0.32(-0.87%)
Mar 15, 2002
37.33
37.41
36.85
37.17
4,080,000
-0.15(-0.40%)
Mar 14, 2002
37.00
37.48
36.80
37.33
1,979,800
+0.38(+1.03%)
Mar 13, 2002
37.50
37.50
36.92
36.95
1,999,900
-0.55(-1.48%)
Mar 12, 2002
37.62
37.79
37.15
37.50
1,949,500
-0.34(-0.91%)
Mar 11, 2002
37.66
38.12
37.35
37.84
2,143,100
+0.19(+0.49%)
Mar 08, 2002
37.65
37.95
37.30
37.66
2,675,900
+0.31(+0.84%)
Mar 07, 2002
37.67
37.67
36.52
37.34
2,761,000
-0.16(-0.41%)
Mar 06, 2002
36.95
37.55
36.85
37.50
3,960,600
+0.55(+1.49%)
Mar 05, 2002
38.45
38.45
36.67
36.95
6,361,600
-1.67(-4.34%)
Mar 04, 2002
37.10
38.88
37.10
38.62
3,496,600
+1.52(+4.11%)
Mar 01, 2002
36.42
37.38
36.25
37.10
2,919,800
+0.62(+1.71%)
Feb 28, 2002
36.90
37.48
36.42
36.48
3,451,800
+0.00(+0.00%)
Feb 27, 2002
36.00
36.95
35.88
36.48
3,532,700
+0.58(+1.60%)
Feb 26, 2002
35.45
35.98
35.10
35.90
4,232,800
+0.88(+2.50%)
Feb 25, 2002
34.85
35.25
34.75
35.02
4,135,400
+0.17(+0.50%)
Feb 22, 2002
34.58
35.05
34.35
34.85
2,372,700
+0.27(+0.80%)
Feb 21, 2002
35.00
35.10
34.40
34.58
2,855,300
-0.42(-1.21%)
Feb 20, 2002
34.11
35.20
34.03
35.00
2,536,700
+0.90(+2.62%)
Feb 19, 2002
34.76
34.78
34.08
34.10
1,731,400
-0.53(-1.53%)
Feb 18, 2002
35.00
35.05
34.57
34.63
1,843,300
+0.00(+0.00%)
Feb 15, 2002
35.00
35.05
34.57
34.63
1,843,300
-0.11(-0.30%)
Feb 14, 2002
35.00
35.12
34.72
34.74
2,079,500
-0.21(-0.62%)
Feb 13, 2002
34.12
34.99
34.10
34.95
1,620,500
+0.75(+2.21%)
Feb 12, 2002
34.45
34.53
34.07
34.20
1,926,200
-0.35(-1.01%)
Feb 11, 2002
34.35
34.82
34.27
34.55
2,847,700
+0.51(+1.50%)
Feb 08, 2002
33.56
34.42
33.38
34.04
1,495,000
+0.35(+1.04%)
Feb 07, 2002
33.92
34.09
33.44
33.69
1,750,800
-0.21(-0.62%)
Feb 06, 2002
33.88
34.05
33.76
33.90
2,974,100
+0.21(+0.64%)
Feb 05, 2002
33.50
34.42
33.36
33.69
3,187,600
+0.19(+0.57%)
Feb 04, 2002
34.42
34.56
33.47
33.49
2,739,800
-1.53(-4.37%)
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
.