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
BAT
(NY:
BTI
)
30.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2004
10.77
10.77
10.65
10.71
72,819
-0.02(-0.17%)
Dec 30, 2004
10.75
10.76
10.66
10.72
156,965
+0.04(+0.38%)
Dec 29, 2004
10.65
10.70
10.61
10.68
91,266
-0.05(-0.46%)
Dec 28, 2004
10.77
10.77
10.69
10.73
95,797
+0.09(+0.84%)
Dec 27, 2004
10.57
10.70
10.57
10.64
200,333
+0.02(+0.20%)
Dec 23, 2004
10.58
10.64
10.54
10.62
76,379
+0.06(+0.53%)
Dec 22, 2004
10.55
10.58
10.52
10.57
172,177
+0.05(+0.44%)
Dec 21, 2004
10.60
10.60
10.51
10.52
252,116
-0.21(-1.93%)
Dec 20, 2004
10.74
10.76
10.68
10.73
71,201
+0.13(+1.19%)
Dec 17, 2004
10.63
10.63
10.55
10.60
84,470
-0.04(-0.38%)
Dec 16, 2004
10.69
10.70
10.59
10.64
204,864
-0.07(-0.69%)
Dec 15, 2004
10.71
10.72
10.61
10.72
114,568
+0.07(+0.67%)
Dec 14, 2004
10.48
10.64
10.44
10.64
133,663
+0.05(+0.47%)
Dec 13, 2004
10.66
10.69
10.50
10.60
1,891,357
+0.00(+0.00%)
Dec 10, 2004
10.51
10.67
10.49
10.60
241,112
+0.17(+1.60%)
Dec 09, 2004
10.32
10.43
10.28
10.43
120,070
-0.03(-0.32%)
Dec 08, 2004
10.46
10.48
10.39
10.46
104,536
-0.06(-0.53%)
Dec 07, 2004
10.59
10.60
10.49
10.52
84,146
-0.08(-0.79%)
Dec 06, 2004
10.63
10.64
10.59
10.60
55,342
-0.03(-0.26%)
Dec 03, 2004
10.63
10.69
10.60
10.63
61,491
+0.16(+1.57%)
Dec 02, 2004
10.49
10.49
10.41
10.47
131,398
+0.00(+0.00%)
Dec 01, 2004
10.41
10.47
10.40
10.47
133,016
+0.16(+1.53%)
Nov 30, 2004
10.37
10.37
10.30
10.31
456,333
-0.01(-0.06%)
Nov 29, 2004
10.37
10.41
10.28
10.31
888,394
+0.02(+0.24%)
Nov 26, 2004
10.25
10.33
10.24
10.29
195,155
+0.35(+3.54%)
Nov 24, 2004
9.921
10.00
9.912
9.937
333,026
+0.03(+0.28%)
Nov 23, 2004
9.881
9.934
9.841
9.909
61,491
+0.08(+0.85%)
Nov 22, 2004
9.838
9.857
9.792
9.826
70,877
-0.09(-0.93%)
Nov 19, 2004
10.07
10.09
9.903
9.918
108,096
-0.07(-0.74%)
Nov 18, 2004
9.986
10.01
9.955
9.993
85,441
-0.02(-0.19%)
Nov 17, 2004
9.881
10.05
9.881
10.01
104,536
+0.22(+2.21%)
Nov 16, 2004
9.813
9.857
9.779
9.795
129,456
-0.07(-0.69%)
Nov 15, 2004
9.863
9.869
9.810
9.863
183,828
+0.00(+0.00%)
Nov 12, 2004
9.779
9.866
9.733
9.863
50,164
+0.08(+0.85%)
Nov 11, 2004
9.755
9.779
9.721
9.779
59,549
+0.02(+0.25%)
Nov 10, 2004
9.745
9.755
9.671
9.755
69,582
+0.06(+0.67%)
Nov 09, 2004
9.724
9.724
9.653
9.690
63,109
+0.03(+0.29%)
Nov 08, 2004
9.696
9.721
9.646
9.662
104,859
-0.03(-0.35%)
Nov 05, 2004
9.684
9.733
9.637
9.696
293,866
-0.05(-0.48%)
Nov 04, 2004
9.594
9.767
9.563
9.742
281,891
+0.07(+0.73%)
Nov 03, 2004
9.634
9.674
9.609
9.671
77,350
+0.12(+1.26%)
Nov 02, 2004
9.486
9.600
9.464
9.551
1,383,888
+0.16(+1.74%)
Nov 01, 2004
9.300
9.387
9.288
9.387
68,288
+0.09(+0.93%)
Oct 29, 2004
9.248
9.322
9.229
9.300
87,383
-0.06(-0.66%)
Oct 28, 2004
9.334
9.402
9.291
9.362
82,204
+0.03(+0.30%)
Oct 27, 2004
9.341
9.371
9.282
9.334
110,037
+0.08(+0.87%)
Oct 26, 2004
9.325
9.325
9.208
9.254
217,810
-0.02(-0.17%)
Oct 25, 2004
9.319
9.331
9.257
9.270
61,491
+0.00(+0.00%)
Oct 22, 2004
9.270
9.347
9.270
9.270
644,369
+0.05(+0.57%)
Oct 21, 2004
9.223
9.254
9.192
9.217
55,666
+0.00(+0.00%)
Oct 20, 2004
9.168
9.223
9.146
9.217
55,666
+0.10(+1.08%)
Oct 19, 2004
9.121
9.180
9.115
9.118
267,651
+0.12(+1.37%)
Oct 18, 2004
9.053
9.053
8.982
8.995
183,180
-0.03(-0.31%)
Oct 15, 2004
9.016
9.059
8.998
9.022
83,823
+0.06(+0.65%)
Oct 14, 2004
8.979
9.022
8.961
8.964
71,848
+0.04(+0.45%)
Oct 13, 2004
8.991
8.995
8.874
8.923
64,404
+0.07(+0.80%)
Oct 12, 2004
8.822
8.880
8.797
8.852
87,383
-0.04(-0.45%)
Oct 11, 2004
8.911
8.927
8.883
8.893
82,852
-0.01(-0.10%)
Oct 08, 2004
8.923
8.961
8.874
8.902
74,761
+0.10(+1.16%)
Oct 07, 2004
8.815
8.815
8.698
8.800
108,096
-0.14(-1.59%)
Oct 06, 2004
8.939
8.954
8.874
8.942
99,681
-0.07(-0.79%)
Oct 05, 2004
8.957
9.022
8.899
9.013
417,173
+0.06(+0.73%)
Oct 04, 2004
8.982
8.982
8.927
8.948
232,374
-0.05(-0.52%)
Oct 01, 2004
8.945
9.016
8.930
8.995
1,406,543
-0.02(-0.27%)
Sep 30, 2004
8.927
9.038
8.899
9.019
117,158
+0.02(+0.24%)
Sep 29, 2004
9.038
9.050
8.933
8.998
124,601
-0.04(-0.48%)
Sep 28, 2004
8.982
9.050
8.930
9.041
135,281
+0.06(+0.65%)
Sep 27, 2004
8.933
9.032
8.933
8.982
215,544
+0.00(+0.00%)
Sep 24, 2004
9.022
9.032
8.979
8.982
74,113
-0.09(-0.99%)
Sep 23, 2004
9.029
9.164
9.029
9.072
87,706
+0.12(+1.35%)
Sep 22, 2004
8.902
8.991
8.874
8.951
194,184
-0.06(-0.65%)
Sep 21, 2004
8.930
9.053
8.896
9.010
137,223
+0.14(+1.57%)
Sep 20, 2004
8.880
8.883
8.815
8.871
169,911
-0.13(-1.44%)
Sep 17, 2004
8.964
9.001
8.917
9.001
106,801
+0.05(+0.52%)
Sep 16, 2004
8.961
8.995
8.920
8.954
77,997
+0.06(+0.66%)
Sep 15, 2004
8.961
8.961
8.846
8.896
151,140
-0.16(-1.74%)
Sep 14, 2004
8.991
9.053
8.936
9.053
72,171
-0.01(-0.10%)
Sep 13, 2004
9.115
9.115
9.056
9.063
152,758
-0.08(-0.85%)
Sep 10, 2004
9.149
9.177
9.103
9.140
57,284
+0.00(+0.03%)
Sep 09, 2004
9.143
9.161
9.090
9.137
49,840
-0.03(-0.30%)
Sep 08, 2004
9.155
9.192
9.115
9.164
76,379
+0.00(+0.03%)
Sep 07, 2004
9.155
9.168
9.069
9.161
127,838
-0.15(-1.59%)
Sep 03, 2004
9.276
9.316
9.208
9.310
183,180
-0.02(-0.23%)
Sep 02, 2004
9.297
9.399
9.270
9.331
81,881
+0.02(+0.23%)
Sep 01, 2004
9.307
9.341
9.251
9.310
69,259
-0.04(-0.43%)
Aug 31, 2004
9.325
9.424
9.300
9.350
128,809
+0.01(+0.07%)
Aug 30, 2004
9.334
9.356
9.270
9.344
60,844
+0.01(+0.10%)
Aug 27, 2004
9.273
9.347
9.236
9.334
129,132
+0.10(+1.04%)
Aug 26, 2004
9.146
9.297
9.146
9.239
94,503
+0.10(+1.12%)
Aug 25, 2004
9.047
9.137
9.047
9.137
251,792
-0.04(-0.44%)
Aug 24, 2004
9.146
9.270
9.109
9.177
197,420
-0.07(-0.74%)
Aug 23, 2004
9.239
9.270
9.202
9.245
119,747
+0.04(+0.40%)
Aug 20, 2004
9.198
9.232
9.118
9.208
94,179
-0.05(-0.50%)
Aug 19, 2004
9.254
9.263
9.208
9.254
86,412
-0.03(-0.30%)
Aug 18, 2004
9.217
9.282
9.146
9.282
133,016
+0.03(+0.30%)
Aug 17, 2004
9.304
9.344
9.183
9.254
145,638
-0.06(-0.66%)
Aug 16, 2004
9.270
9.347
9.270
9.316
117,158
-0.02(-0.17%)
Aug 13, 2004
9.344
9.384
9.291
9.331
112,303
+0.00(+0.03%)
Aug 12, 2004
9.341
9.365
9.270
9.328
169,587
-0.02(-0.23%)
Aug 11, 2004
9.362
9.393
9.294
9.350
138,518
-0.03(-0.30%)
Aug 10, 2004
9.362
9.424
9.319
9.378
195,479
-0.01(-0.07%)
Aug 09, 2004
9.461
9.489
9.359
9.384
109,390
-0.04(-0.43%)
Aug 06, 2004
9.517
9.529
9.415
9.424
172,500
+0.02(+0.23%)
Aug 05, 2004
9.495
9.495
9.371
9.402
147,256
-0.03(-0.29%)
Aug 04, 2004
9.390
9.501
9.331
9.430
310,695
-0.11(-1.13%)
Aug 03, 2004
9.541
9.579
9.498
9.538
89,324
-0.01(-0.10%)
Aug 02, 2004
9.470
9.603
9.470
9.548
99,034
+0.17(+1.81%)
Jul 30, 2004
9.353
9.470
9.341
9.378
73,142
+0.07(+0.76%)
Jul 29, 2004
9.232
9.359
9.205
9.307
65,051
-0.06(-0.59%)
Jul 28, 2004
9.276
9.362
9.226
9.362
113,921
-0.06(-0.62%)
Jul 27, 2004
9.313
9.452
9.291
9.421
143,696
-0.10(-1.04%)
Jul 26, 2004
9.588
9.625
9.517
9.520
137,223
-0.10(-1.00%)
Jul 23, 2004
9.622
9.637
9.585
9.616
119,423
-0.08(-0.80%)
Jul 22, 2004
9.718
9.770
9.650
9.693
69,906
-0.02(-0.25%)
Jul 21, 2004
9.773
9.773
9.674
9.718
94,503
-0.18(-1.81%)
Jul 20, 2004
9.925
9.925
9.857
9.897
95,474
-0.02(-0.16%)
Jul 19, 2004
10.04
10.04
9.857
9.912
167,322
-0.16(-1.63%)
Jul 16, 2004
10.02
10.11
10.02
10.08
192,890
+0.48(+4.96%)
Jul 15, 2004
9.640
9.656
9.579
9.600
81,557
-0.16(-1.68%)
Jul 14, 2004
9.718
9.764
9.659
9.764
51,458
+0.06(+0.63%)
Jul 13, 2004
9.733
9.733
9.674
9.703
144,991
-0.14(-1.38%)
Jul 12, 2004
9.776
9.857
9.736
9.838
88,677
+0.05(+0.47%)
Jul 09, 2004
9.764
9.813
9.758
9.792
51,135
+0.09(+0.96%)
Jul 08, 2004
9.718
9.733
9.656
9.699
63,433
+0.02(+0.22%)
Jul 07, 2004
9.677
9.733
9.628
9.677
98,710
-0.04(-0.41%)
Jul 06, 2004
9.705
9.727
9.609
9.718
208,101
-0.03(-0.32%)
Jul 02, 2004
9.619
9.748
9.616
9.748
185,122
+0.14(+1.48%)
Jul 01, 2004
9.616
9.616
9.532
9.606
91,266
-0.04(-0.45%)
Jun 30, 2004
9.637
9.650
9.554
9.650
257,941
-0.03(-0.29%)
Jun 29, 2004
9.866
9.866
9.674
9.677
587,732
-0.11(-1.14%)
Jun 28, 2004
9.857
9.962
9.776
9.789
113,597
+0.15(+1.51%)
Jun 25, 2004
9.748
9.795
9.643
9.643
124,925
-0.12(-1.27%)
Jun 24, 2004
9.816
9.835
9.718
9.767
146,285
-0.16(-1.59%)
Jun 23, 2004
9.906
9.952
9.841
9.925
235,934
+0.42(+4.39%)
Jun 22, 2004
9.378
9.523
9.273
9.507
564,429
+0.10(+1.02%)
Jun 21, 2004
9.353
9.455
9.353
9.412
168,616
+0.10(+1.03%)
Jun 18, 2004
9.282
9.402
9.282
9.316
119,099
+0.16(+1.72%)
Jun 17, 2004
9.195
9.195
9.115
9.158
86,088
-0.02(-0.17%)
Jun 16, 2004
9.229
9.236
9.121
9.174
166,675
+0.02(+0.20%)
Jun 15, 2004
9.078
9.202
9.078
9.155
89,324
+0.02(+0.27%)
Jun 14, 2004
8.988
9.208
8.945
9.130
589,350
+0.02(+0.17%)
Jun 10, 2004
9.093
9.177
9.069
9.115
144,991
+0.02(+0.27%)
Jun 09, 2004
9.164
9.186
9.069
9.090
134,958
-0.09(-0.98%)
Jun 08, 2004
9.155
9.198
9.115
9.180
73,790
+0.03(+0.37%)
Jun 07, 2004
9.127
9.192
9.115
9.146
114,568
+0.00(+0.03%)
Jun 04, 2004
9.134
9.174
9.115
9.143
55,018
+0.07(+0.82%)
Jun 03, 2004
9.038
9.168
9.022
9.069
163,438
-0.02(-0.27%)
Jun 02, 2004
9.130
9.146
9.047
9.093
133,987
+0.03(+0.31%)
Jun 01, 2004
9.078
9.081
9.022
9.066
268,622
-0.02(-0.24%)
May 28, 2004
9.127
9.127
9.038
9.087
154,053
-0.09(-0.94%)
May 27, 2004
9.137
9.198
9.097
9.174
168,940
+0.19(+2.13%)
May 26, 2004
8.991
9.016
8.923
8.982
209,072
-0.06(-0.62%)
May 25, 2004
8.942
9.038
8.920
9.038
631,423
+0.01(+0.10%)
May 24, 2004
9.106
9.130
8.939
9.029
1,269,967
+0.00(+0.00%)
May 21, 2004
9.047
9.090
9.007
9.029
98,063
+0.07(+0.76%)
May 20, 2004
8.991
9.022
8.945
8.961
65,375
-0.04(-0.41%)
May 19, 2004
8.991
9.106
8.991
8.998
169,264
+0.16(+1.82%)
May 18, 2004
8.899
8.954
8.837
8.837
92,237
-0.12(-1.38%)
May 17, 2004
8.914
8.985
8.914
8.961
80,586
+0.02(+0.28%)
May 14, 2004
8.945
9.013
8.933
8.936
82,852
+0.03(+0.35%)
May 13, 2004
8.908
8.979
8.886
8.905
162,467
+0.15(+1.73%)
May 12, 2004
9.069
9.164
8.713
8.754
465,395
-0.17(-1.90%)
May 11, 2004
9.072
9.072
8.893
8.923
213,279
-0.17(-1.87%)
May 10, 2004
9.174
9.174
9.038
9.093
141,107
-0.14(-1.51%)
May 07, 2004
9.307
9.322
9.161
9.232
110,685
-0.17(-1.81%)
May 06, 2004
9.356
9.402
9.285
9.402
143,372
-0.02(-0.16%)
May 05, 2004
9.609
9.609
9.331
9.418
244,672
-0.16(-1.68%)
May 04, 2004
9.520
9.609
9.492
9.579
310,371
+0.17(+1.81%)
May 03, 2004
9.424
9.529
9.381
9.409
132,369
-0.09(-0.98%)
Apr 30, 2004
9.427
9.501
9.393
9.501
347,914
+0.21(+2.23%)
Apr 29, 2004
9.294
9.402
9.294
9.294
121,689
+0.01(+0.10%)
Apr 28, 2004
9.433
9.433
9.248
9.285
139,489
-0.27(-2.85%)
Apr 27, 2004
9.557
9.631
9.520
9.557
156,318
+0.11(+1.11%)
Apr 26, 2004
9.443
9.495
9.415
9.452
144,667
+0.13(+1.39%)
Apr 23, 2004
9.344
9.347
9.226
9.322
233,345
-0.13(-1.41%)
Apr 22, 2004
9.365
9.501
9.365
9.455
133,340
+0.13(+1.36%)
Apr 21, 2004
9.294
9.365
9.279
9.328
116,834
-0.10(-1.05%)
Apr 20, 2004
9.402
9.470
9.356
9.427
2,208,849
-0.10(-1.04%)
Apr 19, 2004
9.362
9.535
9.270
9.526
687,737
+0.21(+2.26%)
Apr 16, 2004
9.254
9.409
9.254
9.316
227,519
+0.25(+2.73%)
Apr 15, 2004
9.072
9.189
9.010
9.069
180,915
-0.00(-0.03%)
Apr 14, 2004
8.991
9.093
8.991
9.072
73,466
-0.02(-0.24%)
Apr 13, 2004
9.180
9.208
9.069
9.093
83,499
-0.08(-0.91%)
Apr 12, 2004
9.223
9.236
9.124
9.177
218,457
-0.03(-0.30%)
Apr 08, 2004
9.186
9.248
9.146
9.205
94,179
-0.01(-0.07%)
Apr 07, 2004
9.279
9.279
9.158
9.211
136,900
-0.15(-1.55%)
Apr 06, 2004
9.353
9.452
9.334
9.356
108,743
+0.11(+1.14%)
Apr 05, 2004
9.220
9.254
9.146
9.251
192,890
-0.12(-1.25%)
Apr 02, 2004
9.387
9.439
9.365
9.368
85,441
-0.04(-0.39%)
Apr 01, 2004
9.325
9.461
9.325
9.405
93,532
+0.09(+1.00%)
Mar 31, 2004
9.270
9.387
9.270
9.313
79,292
+0.07(+0.80%)
Mar 30, 2004
9.189
9.266
9.152
9.239
65,699
+0.07(+0.78%)
Mar 29, 2004
9.115
9.214
9.112
9.168
106,477
+0.07(+0.82%)
Mar 26, 2004
9.078
9.137
9.050
9.093
79,615
+0.02(+0.17%)
Mar 25, 2004
9.004
9.100
8.970
9.078
1,598,139
-0.11(-1.21%)
Mar 24, 2004
9.202
9.236
9.189
9.189
81,233
-0.06(-0.60%)
Mar 23, 2004
9.334
9.368
9.239
9.245
206,806
-0.09(-0.96%)
Mar 22, 2004
9.402
9.402
9.325
9.334
91,590
-0.15(-1.53%)
Mar 19, 2004
9.464
9.517
9.455
9.480
145,638
+0.17(+1.83%)
Mar 18, 2004
9.294
9.362
9.239
9.310
168,940
+0.20(+2.17%)
Mar 17, 2004
9.044
9.118
9.044
9.112
75,408
+0.07(+0.75%)
Mar 16, 2004
9.022
9.130
8.991
9.044
130,750
+0.06(+0.65%)
Mar 15, 2004
8.961
9.075
8.930
8.985
151,463
+0.02(+0.28%)
Mar 12, 2004
8.917
8.967
8.840
8.961
257,294
-0.16(-1.79%)
Mar 11, 2004
9.242
9.242
9.100
9.124
136,576
-0.11(-1.24%)
Mar 10, 2004
9.168
9.282
9.152
9.239
171,206
-0.03(-0.30%)
Mar 09, 2004
9.285
9.328
9.263
9.266
107,448
-0.02(-0.23%)
Mar 08, 2004
9.263
9.331
9.263
9.288
66,346
+0.10(+1.11%)
Mar 05, 2004
9.158
9.211
9.056
9.186
121,689
+0.02(+0.24%)
Mar 04, 2004
9.202
9.229
9.146
9.164
114,245
-0.06(-0.70%)
Mar 03, 2004
9.137
9.232
9.084
9.229
295,160
-0.39(-4.02%)
Mar 02, 2004
9.677
9.677
9.532
9.616
271,858
-0.06(-0.64%)
Mar 01, 2004
9.730
9.779
9.646
9.677
104,859
+0.19(+1.99%)
Feb 27, 2004
9.409
9.548
9.409
9.489
122,336
+0.08(+0.85%)
Feb 26, 2004
9.452
9.452
9.362
9.409
61,491
-0.05(-0.52%)
Feb 25, 2004
9.535
9.572
9.409
9.458
152,111
+0.13(+1.42%)
Feb 24, 2004
9.270
9.384
9.270
9.325
105,830
+0.02(+0.23%)
Feb 23, 2004
9.260
9.310
9.260
9.304
114,568
+0.06(+0.60%)
Feb 20, 2004
9.260
9.307
9.220
9.248
130,427
-0.06(-0.63%)
Feb 19, 2004
9.223
9.313
9.183
9.307
86,735
+0.09(+0.94%)
Feb 18, 2004
9.291
9.294
9.217
9.220
133,663
-0.12(-1.26%)
Feb 17, 2004
9.331
9.375
9.316
9.338
108,743
+0.08(+0.87%)
Feb 13, 2004
9.325
9.384
9.220
9.257
108,096
-0.01(-0.10%)
Feb 12, 2004
9.177
9.304
9.177
9.266
162,791
+0.05(+0.50%)
Feb 11, 2004
9.137
9.248
9.124
9.220
89,648
+0.09(+0.95%)
Feb 10, 2004
9.140
9.164
9.100
9.134
133,340
-0.03(-0.30%)
Feb 09, 2004
9.038
9.248
9.038
9.161
102,917
-0.05(-0.54%)
Feb 06, 2004
9.041
9.223
9.041
9.211
351,150
+0.15(+1.71%)
Feb 05, 2004
9.013
9.106
8.991
9.056
166,998
+0.04(+0.48%)
Feb 04, 2004
8.991
9.025
8.976
9.013
131,721
+0.04(+0.41%)
Feb 03, 2004
8.973
9.022
8.920
8.976
596,793
+0.18(+2.00%)
Feb 02, 2004
8.707
8.806
8.701
8.800
188,682
+0.09(+1.06%)
Jan 30, 2004
8.642
8.710
8.599
8.707
259,236
+0.01(+0.11%)
Jan 29, 2004
8.723
8.723
8.636
8.698
71,848
+0.02(+0.18%)
Jan 28, 2004
8.667
8.800
8.667
8.682
88,353
+0.05(+0.61%)
Jan 27, 2004
8.605
8.667
8.559
8.630
143,049
-0.09(-1.03%)
Jan 26, 2004
8.741
8.775
8.633
8.720
200,333
-0.02(-0.28%)
Jan 23, 2004
8.732
8.763
8.670
8.744
192,566
-0.01(-0.07%)
Jan 22, 2004
8.747
8.784
8.710
8.750
62,462
+0.08(+0.93%)
Jan 21, 2004
8.621
8.707
8.611
8.670
94,826
+0.20(+2.37%)
Jan 20, 2004
8.420
8.519
8.417
8.469
162,467
+0.13(+1.59%)
Jan 16, 2004
8.377
8.377
8.268
8.336
237,876
-0.16(-1.89%)
Jan 15, 2004
8.463
8.516
8.392
8.497
268,945
-0.09(-1.08%)
Jan 14, 2004
8.513
8.652
8.509
8.590
126,867
-0.02(-0.29%)
Jan 13, 2004
8.556
8.661
8.556
8.614
1,087,757
+0.03(+0.32%)
Jan 12, 2004
8.577
8.652
8.531
8.587
125,249
-0.01(-0.07%)
Jan 09, 2004
8.562
8.716
8.562
8.593
146,933
+0.03(+0.40%)
Jan 08, 2004
8.457
8.574
8.454
8.559
108,419
+0.12(+1.47%)
Jan 07, 2004
8.448
8.497
8.383
8.435
270,240
-0.19(-2.15%)
Jan 06, 2004
8.574
8.664
8.513
8.621
139,489
+0.04(+0.43%)
Jan 05, 2004
8.553
8.639
8.553
8.584
73,142
+0.01(+0.11%)
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
.