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
Best Buy
(NY:
BBY
)
71.50
+1.87 (+2.69%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
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 (%)
Oct 31, 2003
16.49
16.68
16.51
16.59
5,717,455
+0.10(+0.60%)
Oct 30, 2003
16.24
16.67
16.23
16.49
9,055,293
+0.25(+1.56%)
Oct 29, 2003
16.17
16.43
16.01
16.24
6,648,264
-0.08(-0.47%)
Oct 28, 2003
15.70
16.32
15.42
16.32
11,512,459
+0.61(+3.90%)
Oct 27, 2003
15.38
15.72
15.37
15.70
7,613,980
+0.44(+2.89%)
Oct 24, 2003
15.45
15.51
14.98
15.26
9,642,876
-0.33(-2.13%)
Oct 23, 2003
15.38
15.61
15.31
15.60
7,376,183
+0.20(+1.29%)
Oct 22, 2003
15.25
15.41
15.11
15.40
8,453,653
+0.01(+0.06%)
Oct 21, 2003
15.02
15.48
15.02
15.39
11,341,197
+0.36(+2.42%)
Oct 20, 2003
15.08
15.10
14.98
15.02
6,354,238
+0.04(+0.29%)
Oct 17, 2003
15.24
15.38
14.95
14.98
9,646,156
-0.26(-1.70%)
Oct 16, 2003
15.20
15.41
15.09
15.24
6,342,524
+0.05(+0.34%)
Oct 15, 2003
15.68
15.68
15.12
15.19
8,206,249
-0.43(-2.77%)
Oct 14, 2003
15.54
15.62
15.34
15.62
5,344,007
+0.09(+0.55%)
Oct 13, 2003
15.08
15.62
15.07
15.54
7,749,865
+0.55(+3.70%)
Oct 10, 2003
15.15
15.11
14.86
14.98
6,023,664
-0.17(-1.11%)
Oct 09, 2003
14.77
15.27
14.68
15.15
11,806,250
+0.68(+4.70%)
Oct 08, 2003
14.71
14.75
14.42
14.47
5,545,022
-0.15(-1.03%)
Oct 07, 2003
14.68
14.79
14.39
14.62
5,407,264
-0.06(-0.41%)
Oct 06, 2003
14.57
14.72
14.43
14.68
5,675,284
+0.17(+1.16%)
Oct 03, 2003
13.92
14.67
14.31
14.51
10,480,908
+0.59(+4.25%)
Oct 02, 2003
13.99
14.05
13.80
13.92
7,199,533
-0.12(-0.83%)
Oct 01, 2003
13.52
14.13
13.50
14.04
9,819,526
+0.52(+3.81%)
Sep 30, 2003
13.23
13.65
13.23
13.52
8,645,531
+0.01(+0.06%)
Sep 29, 2003
13.72
13.77
13.17
13.51
10,984,383
-0.18(-1.29%)
Sep 26, 2003
13.81
13.83
13.70
13.69
6,532,996
-0.13(-0.91%)
Sep 25, 2003
13.80
14.09
13.46
13.82
13,349,476
+0.01(+0.10%)
Sep 24, 2003
14.43
14.43
13.70
13.80
15,405,314
-0.63(-4.36%)
Sep 23, 2003
14.38
14.46
14.24
14.43
6,563,921
+0.09(+0.65%)
Sep 22, 2003
14.53
14.53
14.24
14.34
7,770,247
-0.30(-2.06%)
Sep 19, 2003
14.66
14.85
14.54
14.64
6,589,458
-0.02(-0.16%)
Sep 18, 2003
14.83
14.83
14.54
14.66
6,569,779
+0.01(+0.08%)
Sep 17, 2003
14.98
14.94
14.38
14.65
17,462,558
-0.34(-2.24%)
Sep 16, 2003
14.85
15.06
14.52
14.98
7,250,372
+0.14(+0.94%)
Sep 15, 2003
14.52
14.97
14.52
14.85
10,100,900
+0.35(+2.41%)
Sep 12, 2003
14.46
14.50
14.18
14.50
8,335,574
-0.00(-0.02%)
Sep 11, 2003
14.13
14.55
14.09
14.50
9,719,955
+0.44(+3.16%)
Sep 10, 2003
14.07
14.51
14.04
14.05
10,872,864
-0.33(-2.29%)
Sep 09, 2003
14.80
14.80
14.32
14.38
12,849,515
-0.41(-2.79%)
Sep 08, 2003
14.94
15.02
14.74
14.80
12,475,598
-0.15(-0.99%)
Sep 05, 2003
14.74
15.39
14.74
14.94
14,301,135
-0.05(-0.32%)
Sep 04, 2003
15.04
15.16
14.69
14.99
12,091,139
-0.12(-0.77%)
Sep 03, 2003
15.27
15.27
15.03
15.11
10,097,152
-0.02(-0.11%)
Sep 02, 2003
14.89
15.27
14.87
15.13
11,301,135
+0.33(+2.21%)
Aug 29, 2003
14.68
14.82
14.64
14.80
7,800,236
+0.17(+1.17%)
Aug 28, 2003
14.64
14.76
14.47
14.63
7,169,310
-0.01(-0.08%)
Aug 27, 2003
14.15
14.79
14.12
14.64
9,791,412
+0.50(+3.52%)
Aug 26, 2003
13.91
14.26
13.76
14.14
7,601,329
+0.06(+0.40%)
Aug 25, 2003
14.26
14.27
13.98
14.09
5,786,803
-0.17(-1.16%)
Aug 22, 2003
14.36
14.40
14.17
14.25
9,979,307
+0.18(+1.27%)
Aug 21, 2003
14.09
14.18
13.99
14.07
9,485,437
-0.01(-0.10%)
Aug 20, 2003
14.09
14.11
13.76
14.09
6,067,943
+0.00(+0.00%)
Aug 19, 2003
14.00
14.13
13.90
14.09
7,352,520
+0.07(+0.51%)
Aug 18, 2003
14.08
14.16
13.97
14.01
6,336,198
-0.02(-0.14%)
Aug 15, 2003
13.88
14.06
13.76
14.03
3,012,417
+0.19(+1.34%)
Aug 14, 2003
14.01
14.03
13.78
13.85
5,695,432
-0.17(-1.18%)
Aug 13, 2003
13.94
14.17
13.86
14.01
9,539,791
+0.11(+0.76%)
Aug 12, 2003
13.63
13.91
13.57
13.91
7,286,218
+0.29(+2.13%)
Aug 11, 2003
13.64
13.74
13.48
13.62
9,422,649
-0.01(-0.08%)
Aug 08, 2003
13.26
13.72
13.22
13.63
14,892,467
+0.40(+3.03%)
Aug 07, 2003
12.49
13.26
12.45
13.23
32,009,924
+1.65(+14.28%)
Aug 06, 2003
11.47
11.81
11.27
11.58
11,547,601
+0.14(+1.24%)
Aug 05, 2003
11.95
11.95
11.42
11.43
11,440,299
-0.52(-4.36%)
Aug 04, 2003
12.15
12.24
11.73
11.95
10,837,956
-0.24(-1.96%)
Aug 01, 2003
12.16
12.35
12.03
12.19
10,186,414
-0.23(-1.83%)
Jul 31, 2003
12.24
12.62
12.08
12.42
9,784,383
+0.34(+2.83%)
Jul 30, 2003
12.38
12.39
12.07
12.08
8,223,352
-0.21(-1.71%)
Jul 29, 2003
12.44
12.51
12.22
12.29
6,298,713
-0.13(-1.03%)
Jul 28, 2003
12.26
12.57
12.20
12.42
5,096,369
+0.16(+1.35%)
Jul 25, 2003
11.99
12.25
11.77
12.25
9,459,666
+0.27(+2.26%)
Jul 24, 2003
12.14
12.21
11.98
11.98
7,813,356
-0.22(-1.84%)
Jul 23, 2003
12.39
12.42
12.05
12.21
6,013,121
-0.10(-0.83%)
Jul 22, 2003
12.60
12.63
12.03
12.31
7,971,263
+0.04(+0.33%)
Jul 21, 2003
12.64
12.64
12.19
12.27
6,357,752
-0.37(-2.93%)
Jul 18, 2003
12.88
12.88
12.45
12.64
5,823,117
-0.03(-0.27%)
Jul 17, 2003
12.77
12.83
12.61
12.67
8,750,490
-0.21(-1.63%)
Jul 16, 2003
12.88
12.94
12.74
12.88
5,448,498
+0.07(+0.53%)
Jul 15, 2003
13.09
13.09
12.52
12.82
6,997,580
-0.14(-1.08%)
Jul 14, 2003
13.03
13.33
12.88
12.96
7,425,616
+0.04(+0.29%)
Jul 11, 2003
12.90
13.00
12.72
12.92
4,583,523
+0.04(+0.29%)
Jul 10, 2003
12.95
12.95
12.68
12.88
7,734,636
-0.07(-0.51%)
Jul 09, 2003
13.47
13.47
12.84
12.95
8,623,040
-0.52(-3.85%)
Jul 08, 2003
12.86
13.49
12.86
13.47
7,056,151
+0.50(+3.89%)
Jul 07, 2003
12.75
12.96
12.71
12.96
6,011,481
+0.32(+2.52%)
Jul 03, 2003
12.52
12.79
12.52
12.64
3,549,161
-0.05(-0.40%)
Jul 02, 2003
12.52
12.75
12.49
12.69
5,971,184
+0.20(+1.64%)
Jul 01, 2003
12.50
12.50
12.12
12.49
7,270,521
-0.01(-0.07%)
Jun 30, 2003
12.40
12.58
12.33
12.50
4,877,080
+0.12(+0.97%)
Jun 27, 2003
12.43
12.58
12.27
12.38
5,678,798
+0.01(+0.11%)
Jun 26, 2003
12.19
12.41
12.06
12.36
4,865,132
+0.23(+1.92%)
Jun 25, 2003
12.05
12.43
12.05
12.13
6,825,850
+0.01(+0.09%)
Jun 24, 2003
12.22
12.48
11.93
12.12
8,344,945
-0.11(-0.86%)
Jun 23, 2003
12.45
12.49
12.11
12.22
6,498,322
-0.31(-2.47%)
Jun 20, 2003
12.46
12.56
12.33
12.53
6,714,566
+0.13(+1.03%)
Jun 19, 2003
12.44
12.79
12.36
12.41
7,428,428
-0.01(-0.11%)
Jun 18, 2003
12.57
12.66
12.27
12.42
13,223,665
-0.15(-1.18%)
Jun 17, 2003
12.59
12.66
12.41
12.57
11,349,866
+0.05(+0.41%)
Jun 16, 2003
12.30
12.69
12.21
12.52
16,819,684
+0.63(+5.34%)
Jun 13, 2003
12.04
12.09
11.81
11.88
6,292,387
-0.19(-1.58%)
Jun 12, 2003
12.32
12.35
12.03
12.07
6,553,379
-0.14(-1.14%)
Jun 11, 2003
12.03
12.23
11.93
12.21
7,043,500
+0.18(+1.51%)
Jun 10, 2003
11.75
12.03
11.74
12.03
6,581,258
+0.29(+2.45%)
Jun 09, 2003
11.75
11.92
11.61
11.74
6,807,108
-0.17(-1.43%)
Jun 06, 2003
12.32
12.49
11.78
11.91
12,777,824
-0.26(-2.17%)
Jun 05, 2003
11.52
12.51
11.52
12.18
29,673,884
+0.66(+5.76%)
Jun 04, 2003
11.21
11.52
11.14
11.52
9,919,331
+0.36(+3.24%)
Jun 03, 2003
11.35
11.41
10.98
11.15
9,957,753
-0.22(-1.93%)
Jun 02, 2003
11.04
11.54
11.04
11.37
12,444,907
+0.36(+3.28%)
May 30, 2003
10.81
11.03
10.71
11.01
8,577,354
+0.37(+3.48%)
May 29, 2003
10.76
10.88
10.55
10.64
9,938,073
-0.06(-0.53%)
May 28, 2003
10.57
10.76
10.54
10.70
13,800,706
+0.36(+3.52%)
May 27, 2003
10.05
10.35
9.968
10.34
7,464,273
+0.26(+2.57%)
May 23, 2003
10.16
10.16
9.988
10.08
4,694,807
-0.08(-0.81%)
May 22, 2003
9.985
10.23
9.914
10.16
6,209,919
+0.29(+2.91%)
May 21, 2003
9.834
9.911
9.678
9.871
5,288,482
+0.04(+0.38%)
May 20, 2003
9.826
10.12
9.621
9.834
10,461,463
+0.14(+1.41%)
May 19, 2003
10.12
10.33
9.678
9.698
14,112,537
-0.74(-7.09%)
May 16, 2003
10.56
10.62
10.35
10.44
8,974,231
-0.12(-1.13%)
May 15, 2003
10.47
10.56
10.31
10.56
8,727,062
+0.09(+0.82%)
May 14, 2003
10.65
10.72
10.35
10.47
10,316,207
-0.10(-0.92%)
May 13, 2003
10.67
10.79
10.50
10.57
10,122,923
-0.10(-0.93%)
May 12, 2003
10.12
10.80
10.10
10.67
13,179,620
+0.47(+4.57%)
May 09, 2003
9.894
10.21
10.07
10.20
6,172,668
+0.13(+1.27%)
May 08, 2003
9.894
10.19
9.894
10.07
5,411,715
-0.02(-0.22%)
May 07, 2003
10.03
10.21
9.934
10.10
6,346,506
+0.02(+0.23%)
May 06, 2003
9.917
10.23
9.908
10.07
7,725,734
+0.18(+1.84%)
May 05, 2003
10.06
10.06
9.732
9.891
6,320,267
+0.15(+1.52%)
May 02, 2003
9.476
9.811
9.476
9.743
7,509,256
+0.14(+1.42%)
May 01, 2003
9.840
9.840
9.476
9.607
8,057,010
-0.23(-2.37%)
Apr 30, 2003
9.766
9.891
9.686
9.840
8,901,134
+0.05(+0.52%)
Apr 29, 2003
9.675
9.959
9.675
9.789
11,060,526
+0.18(+1.93%)
Apr 28, 2003
9.393
9.749
9.385
9.604
9,147,601
+0.27(+2.90%)
Apr 25, 2003
9.518
9.553
9.254
9.333
7,483,953
-0.30(-3.16%)
Apr 24, 2003
9.533
9.646
9.487
9.638
9,318,862
+0.08(+0.80%)
Apr 23, 2003
9.658
9.803
9.518
9.561
13,645,376
-0.10(-1.00%)
Apr 22, 2003
9.220
9.737
9.157
9.658
13,005,313
+0.54(+5.96%)
Apr 21, 2003
9.231
9.299
9.094
9.114
4,821,086
-0.09(-0.96%)
Apr 17, 2003
8.835
9.248
8.796
9.203
10,038,112
+0.44(+5.03%)
Apr 16, 2003
8.978
9.092
8.736
8.761
7,171,887
-0.20(-2.28%)
Apr 15, 2003
8.779
9.043
8.736
8.966
8,017,885
+0.15(+1.71%)
Apr 14, 2003
8.537
8.858
8.497
8.816
11,081,377
+0.26(+3.06%)
Apr 11, 2003
8.679
8.807
8.545
8.554
6,711,052
-0.03(-0.40%)
Apr 10, 2003
8.420
8.628
8.337
8.588
7,549,552
+0.17(+2.03%)
Apr 09, 2003
8.551
8.639
8.406
8.417
6,399,220
-0.11(-1.33%)
Apr 08, 2003
8.454
8.648
8.340
8.531
7,699,259
+0.08(+0.91%)
Apr 07, 2003
8.807
8.807
8.429
8.454
8,981,025
+0.04(+0.47%)
Apr 04, 2003
8.494
8.534
8.266
8.414
5,637,564
-0.03(-0.40%)
Apr 03, 2003
8.320
8.534
8.190
8.448
11,433,036
+0.29(+3.56%)
Apr 02, 2003
7.783
8.263
7.783
8.158
13,052,404
+0.38(+4.83%)
Apr 01, 2003
7.418
7.922
7.270
7.783
24,125,582
+0.11(+1.41%)
Mar 31, 2003
7.424
7.828
7.424
7.674
14,667,555
+0.02(+0.26%)
Mar 28, 2003
8.024
8.024
7.612
7.655
14,084,423
-0.37(-4.61%)
Mar 27, 2003
8.244
8.246
7.970
8.024
13,502,931
-0.35(-4.18%)
Mar 26, 2003
8.548
8.551
8.286
8.374
95,681,392
-0.27(-3.10%)
Mar 25, 2003
8.269
8.722
8.269
8.642
10,643,267
+0.38(+4.54%)
Mar 24, 2003
8.437
8.576
8.215
8.266
10,253,185
-0.59(-6.71%)
Mar 21, 2003
8.633
8.887
8.494
8.861
11,405,625
+0.36(+4.18%)
Mar 20, 2003
8.522
8.605
8.229
8.505
11,792,427
-0.11(-1.22%)
Mar 19, 2003
8.742
8.793
8.366
8.611
9,701,915
-0.07(-0.79%)
Mar 18, 2003
8.636
8.850
8.500
8.679
13,270,522
+0.18(+2.11%)
Mar 17, 2003
8.024
8.537
7.945
8.500
10,245,219
+0.43(+5.32%)
Mar 14, 2003
8.172
8.252
8.013
8.070
7,396,565
-0.10(-1.25%)
Mar 13, 2003
7.854
8.172
7.854
8.172
8,184,929
+0.38(+4.86%)
Mar 12, 2003
7.689
7.817
7.600
7.794
4,902,851
+0.06(+0.77%)
Mar 11, 2003
7.851
7.965
7.694
7.734
8,739,947
-0.09(-1.13%)
Mar 10, 2003
7.953
8.053
7.714
7.822
8,535,886
-0.17(-2.14%)
Mar 07, 2003
7.831
8.081
7.561
7.993
8,221,243
+0.16(+2.07%)
Mar 06, 2003
7.401
7.894
7.401
7.831
14,179,777
+0.24(+3.23%)
Mar 05, 2003
7.840
7.982
7.555
7.586
17,063,338
-0.29(-3.68%)
Mar 04, 2003
8.218
8.218
7.842
7.876
6,603,984
-0.31(-3.79%)
Mar 03, 2003
8.392
8.491
8.113
8.187
8,214,449
-0.09(-1.03%)
Feb 28, 2003
8.184
8.298
8.153
8.272
5,548,068
+0.11(+1.29%)
Feb 27, 2003
8.153
8.167
8.047
8.167
7,851,544
+0.22(+2.83%)
Feb 26, 2003
8.024
8.207
7.888
7.942
5,477,314
-0.08(-1.03%)
Feb 25, 2003
7.933
8.039
7.726
8.024
6,792,817
+0.09(+1.18%)
Feb 24, 2003
8.081
8.218
7.931
7.931
7,156,190
-0.26(-3.16%)
Feb 21, 2003
7.939
8.238
7.913
8.190
13,028,273
+0.27(+3.45%)
Feb 20, 2003
7.936
7.939
7.729
7.916
9,108,241
+0.13(+1.68%)
Feb 19, 2003
7.936
8.053
7.683
7.785
7,727,374
-0.15(-1.94%)
Feb 18, 2003
7.757
8.030
7.652
7.939
7,943,149
+0.18(+2.35%)
Feb 14, 2003
7.316
7.757
7.265
7.757
9,655,293
+0.44(+6.03%)
Feb 13, 2003
7.575
7.578
7.103
7.316
9,722,532
-0.26(-3.42%)
Feb 12, 2003
7.643
7.697
7.526
7.575
4,400,079
-0.07(-0.89%)
Feb 11, 2003
7.541
7.822
7.541
7.643
8,364,625
+0.10(+1.36%)
Feb 10, 2003
7.521
7.566
7.410
7.541
5,253,808
+0.03(+0.34%)
Feb 07, 2003
7.740
7.783
7.458
7.515
5,851,231
-0.15(-2.00%)
Feb 06, 2003
7.808
7.874
7.652
7.669
5,668,490
-0.14(-1.79%)
Feb 05, 2003
7.968
8.036
7.643
7.808
16,804,690
+0.13(+1.67%)
Feb 04, 2003
7.492
7.748
7.342
7.680
10,999,612
+0.19(+2.55%)
Feb 03, 2003
7.498
7.640
7.407
7.490
7,059,900
+0.07(+0.88%)
Jan 31, 2003
7.313
7.526
7.285
7.424
6,088,092
+0.05(+0.66%)
Jan 30, 2003
7.626
7.794
7.336
7.376
6,558,299
-0.17(-2.26%)
Jan 29, 2003
7.581
7.612
7.373
7.546
6,182,742
-0.03(-0.45%)
Jan 28, 2003
7.453
7.592
7.433
7.581
4,764,858
+0.16(+2.19%)
Jan 27, 2003
7.694
7.694
7.384
7.418
9,594,848
-0.27(-3.55%)
Jan 24, 2003
7.925
7.942
7.655
7.692
6,131,903
-0.29(-3.67%)
Jan 23, 2003
7.797
8.061
7.620
7.985
9,050,139
+0.29(+3.77%)
Jan 22, 2003
7.455
7.879
7.342
7.694
12,821,401
+0.24(+3.25%)
Jan 21, 2003
7.825
7.825
7.396
7.453
10,334,247
-0.43(-5.45%)
Jan 17, 2003
8.039
8.141
7.834
7.882
8,619,994
-0.28(-3.38%)
Jan 16, 2003
7.956
8.190
7.956
8.158
7,642,329
+0.20(+2.54%)
Jan 15, 2003
8.039
8.110
7.842
7.956
10,026,164
-0.03(-0.43%)
Jan 14, 2003
8.212
8.212
7.970
7.990
10,973,841
-0.22(-2.67%)
Jan 13, 2003
7.939
8.380
7.913
8.209
18,009,376
+0.41(+5.29%)
Jan 10, 2003
7.683
7.874
7.640
7.797
11,469,350
+0.02(+0.22%)
Jan 09, 2003
7.342
7.805
7.342
7.780
21,178,998
+0.84(+12.05%)
Jan 08, 2003
7.046
7.046
6.878
6.943
7,654,277
-0.10(-1.41%)
Jan 07, 2003
6.861
7.171
6.861
7.043
9,514,489
+0.18(+2.65%)
Jan 06, 2003
6.790
6.960
6.778
6.861
8,150,255
+0.07(+1.05%)
Jan 03, 2003
6.815
7.003
6.730
6.790
9,247,405
-0.31(-4.41%)
Jan 02, 2003
6.972
7.111
6.937
7.103
7,121,048
+0.23(+3.35%)
Dec 31, 2002
6.872
6.906
6.715
6.872
6,745,960
+0.13(+1.98%)
Dec 30, 2002
6.576
6.787
6.397
6.738
6,098,634
+0.16(+2.47%)
Dec 27, 2002
6.587
6.704
6.553
6.576
4,052,402
-0.05(-0.82%)
Dec 26, 2002
6.400
6.701
6.374
6.630
8,033,348
+0.23(+3.60%)
Dec 24, 2002
6.573
6.573
6.289
6.400
8,123,313
-0.42(-6.17%)
Dec 23, 2002
7.046
7.046
6.633
6.821
11,509,881
-0.22(-3.15%)
Dec 20, 2002
6.929
7.080
6.844
7.043
9,872,005
+0.30(+4.43%)
Dec 19, 2002
6.872
7.014
6.707
6.744
8,104,804
-0.25(-3.54%)
Dec 18, 2002
6.858
7.000
6.684
6.992
16,839,598
+0.16(+2.38%)
Dec 17, 2002
7.142
7.199
6.633
6.829
22,466,150
-0.40(-5.51%)
Dec 16, 2002
7.313
7.316
7.114
7.228
12,037,019
-0.11(-1.55%)
Dec 13, 2002
7.333
7.398
7.154
7.342
7,868,881
-0.05(-0.65%)
Dec 12, 2002
7.398
7.544
7.296
7.390
6,364,546
+0.11(+1.52%)
Dec 11, 2002
7.404
7.535
7.248
7.279
5,466,069
-0.13(-1.69%)
Dec 10, 2002
7.313
7.435
7.213
7.404
9,059,276
+0.21(+2.97%)
Dec 09, 2002
7.572
7.572
7.148
7.191
9,148,538
-0.38(-5.00%)
Dec 06, 2002
7.606
7.683
7.379
7.569
8,194,066
-0.03(-0.45%)
Dec 05, 2002
7.848
7.854
7.259
7.603
17,694,498
-0.03(-0.41%)
Dec 04, 2002
7.256
7.808
7.080
7.635
16,260,683
+0.13(+1.67%)
Dec 03, 2002
7.908
7.911
7.424
7.509
18,413,748
-0.47(-5.92%)
Dec 02, 2002
7.876
8.608
7.800
7.982
28,740,264
+0.11(+1.34%)
Nov 29, 2002
7.968
8.081
7.740
7.876
8,380,556
+0.18(+2.40%)
Nov 27, 2002
7.441
7.726
7.441
7.692
14,903,010
+0.40(+5.50%)
Nov 26, 2002
7.279
7.635
7.199
7.290
13,062,947
+0.01(+0.16%)
Nov 25, 2002
7.228
7.361
6.986
7.279
11,986,883
+0.04(+0.59%)
Nov 22, 2002
7.313
7.572
7.228
7.236
12,997,582
-0.22(-2.98%)
Nov 21, 2002
7.000
7.555
6.994
7.458
24,967,596
+0.46(+6.63%)
Nov 20, 2002
6.545
7.014
6.533
6.994
18,985,166
+0.42(+6.45%)
Nov 19, 2002
6.351
6.681
6.138
6.570
20,862,480
+0.22(+3.50%)
Nov 18, 2002
6.402
6.474
6.277
6.348
20,854,280
+0.46(+7.73%)
Nov 15, 2002
5.813
6.033
5.691
5.893
10,429,131
+0.09(+1.57%)
Nov 14, 2002
5.762
5.805
5.691
5.802
14,303,478
+0.38(+7.03%)
Nov 13, 2002
5.264
5.577
5.202
5.421
15,289,812
+0.20(+3.76%)
Nov 12, 2002
5.116
5.506
5.085
5.224
15,410,937
+0.19(+3.85%)
Nov 11, 2002
5.165
5.222
4.997
5.031
16,943,620
-0.23(-4.38%)
Nov 08, 2002
5.398
5.441
5.150
5.261
11,885,906
-0.11(-2.01%)
Nov 07, 2002
5.569
5.572
5.350
5.370
11,136,199
-0.24(-4.21%)
Nov 06, 2002
5.563
5.751
5.481
5.606
12,712,693
+0.07(+1.34%)
Nov 05, 2002
5.418
5.546
5.227
5.532
22,542,058
-0.20(-3.57%)
Nov 04, 2002
5.828
5.970
5.648
5.737
15,018,512
+0.12(+2.18%)
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
.