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 (%)
Feb 27, 2004
45.09
46.13
44.94
46.05
3,890,800
+1.12(+2.48%)
Feb 26, 2004
45.72
45.83
44.46
44.94
6,149,000
-1.21(-2.62%)
Feb 25, 2004
45.60
46.52
45.60
46.15
2,460,000
+0.23(+0.51%)
Feb 24, 2004
46.95
47.16
45.35
45.91
4,754,200
-0.98(-2.10%)
Feb 23, 2004
48.31
48.37
46.41
46.90
5,795,300
-1.41(-2.92%)
Feb 20, 2004
48.80
48.88
48.19
48.31
2,545,300
-0.31(-0.64%)
Feb 19, 2004
48.77
48.90
48.55
48.62
2,538,100
-0.06(-0.12%)
Feb 18, 2004
48.00
48.92
47.85
48.68
8,867,100
+0.91(+1.92%)
Feb 17, 2004
47.73
47.88
47.24
47.77
1,656,000
+0.45(+0.95%)
Feb 13, 2004
47.56
48.00
47.06
47.31
1,426,900
-0.25(-0.52%)
Feb 12, 2004
47.85
47.95
47.48
47.56
1,295,200
-0.29(-0.62%)
Feb 11, 2004
47.50
48.23
47.23
47.85
1,500,200
+0.05(+0.12%)
Feb 10, 2004
47.20
48.04
46.98
47.80
1,566,100
+0.36(+0.77%)
Feb 09, 2004
47.10
47.52
46.88
47.44
1,359,000
+0.28(+0.58%)
Feb 06, 2004
47.00
47.37
46.33
47.16
2,064,600
-0.09(-0.19%)
Feb 05, 2004
46.95
47.25
46.80
47.25
2,045,500
+0.19(+0.39%)
Feb 04, 2004
47.88
47.98
46.87
47.06
2,749,000
-1.01(-2.09%)
Feb 03, 2004
47.98
48.29
47.78
48.07
1,825,500
-0.03(-0.06%)
Feb 02, 2004
47.79
48.76
47.55
48.10
2,708,600
+0.33(+0.69%)
Jan 30, 2004
47.42
47.80
47.33
47.77
2,373,100
+0.14(+0.28%)
Jan 29, 2004
47.76
48.00
46.92
47.63
3,321,900
-0.04(-0.08%)
Jan 28, 2004
47.96
48.12
47.48
47.67
2,899,000
-0.27(-0.55%)
Jan 27, 2004
47.55
48.07
47.33
47.94
2,179,200
+0.33(+0.69%)
Jan 26, 2004
47.12
47.62
46.58
47.61
1,680,500
+0.48(+1.02%)
Jan 23, 2004
47.67
47.80
46.84
47.13
1,515,900
-0.48(-1.02%)
Jan 22, 2004
48.15
48.17
47.10
47.62
2,270,400
-0.32(-0.67%)
Jan 21, 2004
47.35
48.12
46.62
47.94
2,346,600
+0.54(+1.13%)
Jan 20, 2004
48.47
48.59
47.27
47.40
2,623,800
-1.35(-2.77%)
Jan 16, 2004
48.08
48.77
47.84
48.75
2,353,800
+1.05(+2.20%)
Jan 15, 2004
47.77
47.87
47.13
47.70
2,719,500
-0.22(-0.47%)
Jan 14, 2004
46.95
48.20
46.91
47.92
2,163,700
+1.22(+2.62%)
Jan 13, 2004
46.65
46.98
46.08
46.70
2,301,400
+0.23(+0.48%)
Jan 12, 2004
46.88
46.98
46.26
46.48
2,249,000
-0.28(-0.61%)
Jan 09, 2004
47.27
47.50
46.64
46.76
2,017,700
-0.69(-1.44%)
Jan 08, 2004
47.40
47.51
47.20
47.45
1,896,600
-0.05(-0.12%)
Jan 07, 2004
47.30
47.66
47.01
47.50
1,706,600
+0.16(+0.33%)
Jan 06, 2004
47.45
47.49
46.91
47.34
1,877,100
-0.12(-0.25%)
Jan 05, 2004
47.45
47.52
47.26
47.47
1,515,500
+0.29(+0.60%)
Jan 02, 2004
47.41
47.95
47.01
47.18
1,613,800
-0.20(-0.43%)
Dec 31, 2003
47.35
47.65
47.20
47.38
1,159,600
+0.09(+0.18%)
Dec 30, 2003
47.70
47.75
47.21
47.30
1,283,000
-0.47(-0.98%)
Dec 29, 2003
47.45
47.78
47.25
47.77
1,308,900
+0.44(+0.93%)
Dec 26, 2003
47.20
47.52
47.13
47.33
368,700
+0.30(+0.64%)
Dec 24, 2003
47.49
47.55
47.01
47.03
815,300
-0.46(-0.97%)
Dec 23, 2003
48.10
48.38
47.27
47.49
1,734,800
-0.03(-0.07%)
Dec 22, 2003
47.00
47.52
46.80
47.52
2,225,200
+0.48(+1.01%)
Dec 19, 2003
47.30
47.49
46.76
47.05
3,294,200
+0.13(+0.29%)
Dec 18, 2003
46.65
47.00
46.25
46.91
1,982,200
+0.35(+0.76%)
Dec 17, 2003
46.77
46.80
46.44
46.56
1,650,000
-0.20(-0.43%)
Dec 16, 2003
45.85
46.98
45.77
46.76
2,841,000
+0.98(+2.15%)
Dec 15, 2003
46.19
46.49
45.77
45.77
2,904,500
-0.02(-0.05%)
Dec 12, 2003
44.98
46.07
44.91
45.80
3,741,100
+1.16(+2.61%)
Dec 11, 2003
44.06
44.80
44.05
44.63
1,699,300
+0.50(+1.13%)
Dec 10, 2003
44.24
44.45
44.01
44.13
1,754,800
-0.11(-0.25%)
Dec 09, 2003
44.48
44.90
44.17
44.24
2,163,300
-0.03(-0.07%)
Dec 08, 2003
43.80
44.42
43.77
44.27
1,717,700
+0.41(+0.93%)
Dec 05, 2003
43.98
43.98
43.72
43.87
1,670,400
-0.11(-0.25%)
Dec 04, 2003
43.67
44.05
43.65
43.98
1,424,600
+0.34(+0.78%)
Dec 03, 2003
43.85
44.16
43.63
43.63
1,861,300
-0.15(-0.33%)
Dec 02, 2003
43.59
44.05
43.51
43.78
1,935,800
+0.09(+0.19%)
Dec 01, 2003
43.30
43.92
43.20
43.70
1,989,500
+0.84(+1.97%)
Nov 28, 2003
43.16
43.33
42.84
42.85
753,300
-0.31(-0.72%)
Nov 26, 2003
42.80
43.25
42.55
43.16
1,829,300
+0.45(+1.07%)
Nov 25, 2003
42.42
42.88
42.29
42.70
1,577,300
+0.16(+0.36%)
Nov 24, 2003
42.20
42.56
42.15
42.55
1,981,700
+0.60(+1.43%)
Nov 21, 2003
41.77
42.03
41.58
41.95
2,095,400
+0.30(+0.72%)
Nov 20, 2003
41.55
42.09
41.29
41.65
2,332,600
+0.10(+0.25%)
Nov 19, 2003
41.30
41.81
41.30
41.55
2,714,200
-0.07(-0.18%)
Nov 18, 2003
42.60
42.67
41.62
41.62
2,179,700
-0.88(-2.06%)
Nov 17, 2003
42.95
42.95
42.09
42.49
1,275,200
-0.46(-1.06%)
Nov 14, 2003
43.15
43.50
42.80
42.95
1,394,700
-0.27(-0.64%)
Nov 13, 2003
42.77
43.41
42.56
43.23
1,399,800
+0.12(+0.29%)
Nov 12, 2003
42.52
43.22
42.33
43.10
1,798,900
+0.47(+1.10%)
Nov 11, 2003
42.72
42.72
42.23
42.63
1,278,800
-0.09(-0.20%)
Nov 10, 2003
43.38
43.49
42.44
42.72
1,420,100
-0.62(-1.44%)
Nov 07, 2003
43.75
43.98
43.27
43.34
2,069,900
-0.32(-0.74%)
Nov 06, 2003
43.13
43.90
43.13
43.66
2,083,800
+0.46(+1.08%)
Nov 05, 2003
43.05
43.49
43.02
43.20
1,945,000
+0.19(+0.44%)
Nov 04, 2003
42.84
43.16
42.52
43.01
1,500,200
+0.11(+0.26%)
Nov 03, 2003
42.62
43.11
42.62
42.90
1,515,200
+0.55(+1.31%)
Oct 31, 2003
42.88
42.99
42.29
42.34
1,478,100
-0.53(-1.24%)
Oct 30, 2003
42.39
42.98
42.31
42.88
1,997,500
+0.59(+1.40%)
Oct 29, 2003
42.18
42.45
42.00
42.28
1,743,600
+0.24(+0.57%)
Oct 28, 2003
41.97
42.10
41.62
42.05
1,929,400
+0.06(+0.14%)
Oct 27, 2003
41.67
42.00
41.59
41.98
1,485,100
+0.40(+0.96%)
Oct 24, 2003
41.27
41.61
41.10
41.59
1,671,700
+0.10(+0.24%)
Oct 23, 2003
41.45
41.90
41.10
41.48
1,554,900
+0.04(+0.10%)
Oct 22, 2003
41.67
41.83
41.15
41.45
1,620,100
-0.49(-1.18%)
Oct 21, 2003
42.17
42.20
41.84
41.94
1,492,400
-0.21(-0.50%)
Oct 20, 2003
42.25
42.44
41.85
42.15
1,696,500
+0.28(+0.67%)
Oct 17, 2003
42.20
42.20
41.58
41.87
1,766,200
-0.33(-0.78%)
Oct 16, 2003
41.85
42.50
41.83
42.20
2,543,500
+0.35(+0.84%)
Oct 15, 2003
42.13
42.14
41.50
41.85
2,235,300
-0.28(-0.66%)
Oct 14, 2003
41.88
42.23
41.55
42.13
1,465,300
+0.53(+1.26%)
Oct 13, 2003
41.25
41.65
41.25
41.60
1,301,800
+0.54(+1.31%)
Oct 10, 2003
41.30
41.48
41.00
41.06
1,302,000
-0.23(-0.57%)
Oct 09, 2003
41.73
42.09
41.08
41.30
2,465,600
+0.30(+0.73%)
Oct 08, 2003
40.72
41.20
40.66
41.00
1,413,500
+0.12(+0.28%)
Oct 07, 2003
40.70
41.05
40.50
40.88
1,699,500
+0.19(+0.47%)
Oct 06, 2003
40.90
41.10
40.64
40.70
1,377,100
-0.20(-0.50%)
Oct 03, 2003
40.23
41.40
40.23
40.90
2,561,600
+0.67(+1.68%)
Oct 02, 2003
39.83
40.55
39.72
40.23
2,652,500
+0.29(+0.71%)
Oct 01, 2003
39.00
40.03
38.76
39.94
2,766,000
+1.30(+3.36%)
Sep 30, 2003
39.53
39.60
38.38
38.64
3,108,000
-0.99(-2.50%)
Sep 29, 2003
39.25
39.75
39.12
39.63
2,230,000
+0.62(+1.60%)
Sep 26, 2003
39.09
39.17
38.71
39.01
2,081,800
-0.09(-0.24%)
Sep 25, 2003
39.12
39.48
38.93
39.10
2,854,200
-0.02(-0.05%)
Sep 24, 2003
39.55
39.77
39.06
39.12
2,430,000
-0.51(-1.29%)
Sep 23, 2003
39.22
39.74
39.01
39.63
1,817,700
+0.41(+1.06%)
Sep 22, 2003
39.25
39.58
39.06
39.22
1,565,500
-0.36(-0.91%)
Sep 19, 2003
39.72
40.16
39.55
39.58
2,393,000
-0.14(-0.37%)
Sep 18, 2003
39.63
39.86
39.45
39.72
1,277,300
+0.09(+0.23%)
Sep 17, 2003
39.70
40.08
39.48
39.63
1,161,300
-0.29(-0.73%)
Sep 16, 2003
39.20
40.03
39.20
39.92
1,872,000
+0.82(+2.10%)
Sep 15, 2003
39.25
39.37
39.03
39.10
1,399,400
-0.16(-0.42%)
Sep 12, 2003
39.15
39.39
38.67
39.27
1,683,100
+0.12(+0.31%)
Sep 11, 2003
39.14
39.58
39.02
39.15
2,073,800
+0.24(+0.60%)
Sep 10, 2003
39.25
39.45
38.67
38.91
1,998,500
-0.41(-1.04%)
Sep 09, 2003
39.75
39.76
39.09
39.32
1,672,400
-0.49(-1.23%)
Sep 08, 2003
39.48
39.87
39.41
39.81
1,798,800
+0.79(+2.01%)
Sep 05, 2003
39.74
39.74
38.73
39.02
2,943,900
-0.72(-1.80%)
Sep 04, 2003
39.85
39.88
39.42
39.74
1,525,600
-0.11(-0.28%)
Sep 03, 2003
39.88
39.98
39.68
39.85
2,177,100
-0.13(-0.34%)
Sep 02, 2003
40.06
40.38
39.61
39.98
1,818,500
-0.14(-0.35%)
Aug 29, 2003
39.88
40.17
39.77
40.12
1,714,600
+0.25(+0.63%)
Aug 28, 2003
39.35
40.00
38.97
39.88
1,807,700
+0.50(+1.27%)
Aug 27, 2003
39.01
39.42
39.00
39.38
1,237,800
+0.22(+0.55%)
Aug 26, 2003
38.99
39.30
38.64
39.16
1,746,500
+0.17(+0.44%)
Aug 25, 2003
39.15
39.25
38.59
38.99
1,464,600
-0.23(-0.59%)
Aug 22, 2003
39.98
40.00
39.21
39.22
2,137,400
-0.48(-1.22%)
Aug 21, 2003
38.83
39.79
38.82
39.70
2,422,200
+0.89(+2.31%)
Aug 20, 2003
39.20
39.22
38.69
38.81
1,866,200
-0.55(-1.41%)
Aug 19, 2003
38.77
39.60
38.70
39.37
2,515,700
+0.87(+2.26%)
Aug 18, 2003
38.60
38.60
38.39
38.49
1,579,500
+0.25(+0.67%)
Aug 15, 2003
38.40
38.41
38.12
38.24
1,003,200
+0.24(+0.63%)
Aug 14, 2003
37.35
38.35
37.24
38.00
2,799,300
+0.66(+1.75%)
Aug 13, 2003
37.12
37.52
37.03
37.34
1,563,800
+0.05(+0.15%)
Aug 12, 2003
36.58
37.33
36.47
37.29
1,759,400
+0.79(+2.16%)
Aug 11, 2003
36.71
36.80
36.12
36.50
1,839,300
-0.12(-0.34%)
Aug 08, 2003
36.41
36.80
36.38
36.62
2,061,800
+0.14(+0.38%)
Aug 07, 2003
36.73
36.73
36.27
36.48
2,285,800
-0.20(-0.56%)
Aug 06, 2003
37.15
37.17
36.58
36.69
2,343,800
-0.50(-1.33%)
Aug 05, 2003
37.70
37.89
37.13
37.19
1,668,700
-0.70(-1.83%)
Aug 04, 2003
37.83
38.00
37.51
37.88
1,855,200
+0.26(+0.69%)
Aug 01, 2003
37.62
37.76
37.41
37.62
1,629,900
+0.00(+0.01%)
Jul 31, 2003
38.20
38.33
37.58
37.62
2,370,800
-0.59(-1.53%)
Jul 30, 2003
38.37
38.41
37.89
38.20
1,706,200
-0.17(-0.44%)
Jul 29, 2003
38.33
38.55
38.00
38.37
2,422,400
+0.04(+0.10%)
Jul 28, 2003
37.82
38.43
37.41
38.33
2,242,600
+0.51(+1.35%)
Jul 25, 2003
37.17
37.88
37.04
37.82
1,927,900
+0.40(+1.06%)
Jul 24, 2003
38.15
38.50
37.34
37.42
1,867,300
-0.73(-1.90%)
Jul 23, 2003
37.77
38.21
37.25
38.15
2,471,200
+0.15(+0.39%)
Jul 22, 2003
36.95
38.17
36.75
38.00
2,915,600
+1.12(+3.05%)
Jul 21, 2003
37.12
37.34
36.68
36.88
2,639,700
-0.37(-0.99%)
Jul 18, 2003
37.26
37.26
36.95
37.24
2,455,900
+0.38(+1.03%)
Jul 17, 2003
37.02
37.35
36.49
36.87
3,275,000
+0.77(+2.13%)
Jul 16, 2003
36.15
36.35
35.79
36.09
1,753,000
+0.13(+0.38%)
Jul 15, 2003
36.32
36.65
35.65
35.96
2,202,300
-0.36(-0.99%)
Jul 14, 2003
36.81
36.90
36.20
36.32
1,591,800
-0.38(-1.04%)
Jul 11, 2003
36.02
36.70
36.01
36.70
1,581,200
+0.80(+2.24%)
Jul 10, 2003
36.17
36.17
35.63
35.90
1,707,300
-0.42(-1.17%)
Jul 09, 2003
36.85
36.92
36.26
36.32
1,906,400
-0.65(-1.76%)
Jul 08, 2003
36.23
37.12
36.10
36.97
2,306,600
+0.70(+1.93%)
Jul 07, 2003
36.24
36.78
36.08
36.27
1,707,700
+0.55(+1.54%)
Jul 03, 2003
35.95
36.11
35.50
35.72
1,128,900
-0.23(-0.64%)
Jul 02, 2003
35.86
35.96
35.50
35.95
1,892,200
+0.30(+0.86%)
Jul 01, 2003
35.11
35.73
34.66
35.65
2,877,600
+0.23(+0.65%)
Jun 30, 2003
35.27
35.65
34.95
35.41
2,160,300
+0.12(+0.33%)
Jun 27, 2003
35.24
35.54
34.75
35.30
2,283,100
+0.15(+0.43%)
Jun 26, 2003
35.27
35.42
34.75
35.15
2,276,000
-0.15(-0.42%)
Jun 25, 2003
35.53
35.93
35.19
35.30
1,863,900
-0.27(-0.76%)
Jun 24, 2003
35.48
35.91
35.40
35.57
1,921,600
+0.16(+0.47%)
Jun 23, 2003
35.81
35.99
35.28
35.41
2,262,900
-0.82(-2.26%)
Jun 20, 2003
36.29
36.90
36.13
36.23
4,793,000
+0.27(+0.76%)
Jun 19, 2003
36.60
36.68
35.73
35.95
2,451,000
-0.65(-1.78%)
Jun 18, 2003
36.10
37.03
36.03
36.60
2,701,500
+0.04(+0.10%)
Jun 17, 2003
36.80
36.80
36.02
36.56
1,789,600
-0.19(-0.52%)
Jun 16, 2003
36.24
36.76
36.14
36.76
1,595,400
+0.70(+1.94%)
Jun 13, 2003
36.45
36.56
35.95
36.05
1,751,500
-0.24(-0.67%)
Jun 12, 2003
36.65
36.69
36.01
36.30
2,976,900
-0.08(-0.21%)
Jun 11, 2003
35.48
36.50
35.31
36.38
1,951,100
+1.02(+2.90%)
Jun 10, 2003
35.50
35.70
35.06
35.35
1,701,100
+0.73(+2.11%)
Jun 09, 2003
35.28
35.55
34.38
34.62
1,813,300
-0.89(-2.49%)
Jun 06, 2003
35.50
36.00
35.33
35.51
2,136,200
+0.19(+0.54%)
Jun 05, 2003
34.93
35.39
34.66
35.31
2,286,500
+0.38(+1.10%)
Jun 04, 2003
34.70
34.99
34.41
34.93
2,413,600
+0.23(+0.68%)
Jun 03, 2003
34.83
34.98
34.51
34.70
2,598,200
-0.01(-0.03%)
Jun 02, 2003
34.41
35.12
34.17
34.70
3,405,100
+0.58(+1.70%)
May 30, 2003
33.58
34.20
33.48
34.12
2,547,200
+0.91(+2.74%)
May 29, 2003
33.94
34.38
32.90
33.22
2,891,700
-0.89(-2.61%)
May 28, 2003
34.24
34.35
33.95
34.10
1,914,400
+0.12(+0.37%)
May 27, 2003
33.02
34.07
32.81
33.98
2,289,800
+0.95(+2.89%)
May 23, 2003
33.10
33.33
32.65
33.02
1,672,600
-0.16(-0.50%)
May 22, 2003
32.84
33.48
32.73
33.19
1,302,500
+0.34(+1.05%)
May 21, 2003
32.50
33.10
32.47
32.84
2,458,700
+0.08(+0.24%)
May 20, 2003
33.31
33.53
32.48
32.77
2,788,300
-0.53(-1.59%)
May 19, 2003
33.52
33.59
33.15
33.30
2,437,700
-0.45(-1.33%)
May 16, 2003
33.88
33.99
33.28
33.74
2,129,600
-0.14(-0.41%)
May 15, 2003
33.92
33.99
33.58
33.88
2,738,300
+0.18(+0.53%)
May 14, 2003
33.95
34.05
33.15
33.70
3,126,500
+0.06(+0.19%)
May 13, 2003
33.42
34.00
33.05
33.64
3,308,000
+0.22(+0.64%)
May 12, 2003
32.45
33.49
32.30
33.42
3,465,400
+1.02(+3.16%)
May 09, 2003
32.10
32.48
31.77
32.40
2,367,300
+0.80(+2.55%)
May 08, 2003
31.59
31.94
31.20
31.59
2,217,700
-0.03(-0.09%)
May 07, 2003
31.48
32.23
31.23
31.62
2,932,000
+0.15(+0.48%)
May 06, 2003
31.12
31.80
31.09
31.48
2,533,700
+0.39(+1.25%)
May 05, 2003
31.57
31.64
30.98
31.09
2,439,700
-0.61(-1.94%)
May 02, 2003
30.73
31.87
30.63
31.70
3,026,100
+0.87(+2.82%)
May 01, 2003
30.91
31.05
30.42
30.83
2,076,900
-0.08(-0.24%)
Apr 30, 2003
30.95
31.11
30.67
30.91
3,683,200
-0.04(-0.11%)
Apr 29, 2003
30.75
31.09
30.45
30.94
2,764,900
+0.30(+1.00%)
Apr 28, 2003
30.36
30.87
30.20
30.64
2,718,100
+0.45(+1.47%)
Apr 25, 2003
30.46
30.71
30.16
30.19
2,577,500
-0.21(-0.69%)
Apr 24, 2003
30.50
30.79
30.32
30.40
2,009,900
-0.22(-0.72%)
Apr 23, 2003
30.66
31.09
30.59
30.62
2,438,600
-0.14(-0.46%)
Apr 22, 2003
29.65
30.87
29.65
30.76
2,548,700
+0.29(+0.95%)
Apr 21, 2003
30.25
30.68
29.98
30.47
3,474,100
+0.47(+1.57%)
Apr 17, 2003
31.14
31.50
29.90
30.00
7,448,500
-1.14(-3.65%)
Apr 16, 2003
31.62
31.90
30.95
31.14
2,383,700
-0.72(-2.26%)
Apr 15, 2003
31.36
31.98
31.04
31.86
2,684,800
+0.63(+2.02%)
Apr 14, 2003
30.48
31.48
30.48
31.23
2,107,000
+0.60(+1.96%)
Apr 11, 2003
30.88
31.11
30.34
30.62
2,265,100
+0.02(+0.08%)
Apr 10, 2003
30.03
30.68
30.03
30.60
2,272,600
+0.08(+0.25%)
Apr 09, 2003
30.05
31.03
30.05
30.52
3,600,700
+0.15(+0.51%)
Apr 08, 2003
30.38
30.80
30.32
30.37
1,942,100
-0.18(-0.59%)
Apr 07, 2003
31.32
31.38
30.55
30.55
3,148,600
+0.52(+1.73%)
Apr 04, 2003
29.93
30.18
29.37
30.03
3,551,700
+0.66(+2.23%)
Apr 03, 2003
30.30
30.30
29.38
29.38
2,902,300
-0.82(-2.72%)
Apr 02, 2003
29.45
30.41
29.45
30.20
3,001,500
+0.75(+2.56%)
Apr 01, 2003
29.23
29.70
28.94
29.44
2,747,800
+0.55(+1.90%)
Mar 31, 2003
28.80
29.18
28.55
28.89
3,430,200
-0.50(-1.68%)
Mar 28, 2003
30.01
30.01
29.09
29.39
3,536,700
-0.62(-2.08%)
Mar 27, 2003
30.18
30.34
29.90
30.01
3,071,900
-0.63(-2.06%)
Mar 26, 2003
30.73
30.98
30.43
30.64
2,470,100
-0.16(-0.52%)
Mar 25, 2003
30.93
31.15
30.62
30.80
2,767,600
+0.05(+0.18%)
Mar 24, 2003
31.27
31.32
30.57
30.75
3,102,000
-1.24(-3.89%)
Mar 21, 2003
31.25
31.99
30.75
31.99
4,244,400
+1.39(+4.54%)
Mar 20, 2003
30.90
31.23
30.14
30.60
3,022,100
-0.30(-0.97%)
Mar 19, 2003
30.88
31.18
30.62
30.90
2,921,000
+0.02(+0.08%)
Mar 18, 2003
30.73
31.06
30.34
30.88
2,823,200
+0.39(+1.26%)
Mar 17, 2003
28.80
30.50
28.50
30.49
3,973,200
+1.05(+3.58%)
Mar 14, 2003
29.12
29.82
28.89
29.43
3,932,400
+0.75(+2.63%)
Mar 13, 2003
27.60
28.73
27.52
28.68
3,724,400
+1.61(+5.93%)
Mar 12, 2003
27.12
27.45
26.75
27.07
3,621,700
-0.04(-0.15%)
Mar 11, 2003
27.98
28.00
27.11
27.11
3,209,700
-0.87(-3.11%)
Mar 10, 2003
28.12
28.36
27.90
27.98
2,224,700
-0.57(-2.01%)
Mar 07, 2003
27.57
28.59
27.57
28.56
2,855,600
+0.42(+1.49%)
Mar 06, 2003
28.49
28.60
27.88
28.14
2,633,800
-0.25(-0.88%)
Mar 05, 2003
28.32
28.55
28.20
28.39
2,302,600
-0.10(-0.35%)
Mar 04, 2003
28.77
28.91
28.48
28.49
2,513,400
-0.41(-1.42%)
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
.