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
Celanese Corp
(NY:
CE
)
152.87
+1.28 (+0.84%)
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 (%)
Mar 31, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 30, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 29, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 26, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 25, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 24, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 23, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 22, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 19, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 18, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 17, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 16, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 15, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 12, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 11, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 10, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 09, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 08, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 05, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 04, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 03, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 02, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Mar 01, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 27, 2004
11.71
11.71
11.71
11.71
0
+0.00(+0.00%)
Feb 26, 2004
11.59
11.79
11.59
11.71
6,358,195
+0.08(+0.67%)
Feb 25, 2004
11.59
11.68
11.58
11.63
1,604,835
+0.05(+0.47%)
Feb 24, 2004
11.28
11.66
11.28
11.58
2,592,602
+0.25(+2.22%)
Feb 23, 2004
11.34
11.48
11.29
11.33
2,510,055
+0.16(+1.48%)
Feb 20, 2004
11.35
11.39
11.16
11.16
2,008,146
-0.19(-1.66%)
Feb 19, 2004
11.41
11.54
11.33
11.35
1,451,460
+0.02(+0.21%)
Feb 18, 2004
11.34
11.45
11.33
11.33
1,269,040
-0.09(-0.76%)
Feb 17, 2004
11.38
11.55
11.27
11.41
968,786
+0.10(+0.90%)
Feb 13, 2004
11.30
11.36
11.23
11.31
1,718,592
+0.10(+0.91%)
Feb 12, 2004
10.90
11.26
10.88
11.21
2,467,125
+0.26(+2.37%)
Feb 11, 2004
10.68
11.01
10.68
10.95
1,688,019
+0.13(+1.16%)
Feb 10, 2004
10.61
10.90
10.61
10.83
3,459,478
+0.00(+0.00%)
Feb 09, 2004
11.01
11.01
10.81
10.83
1,439,358
-0.27(-2.41%)
Feb 06, 2004
10.84
11.09
10.74
11.09
2,242,412
+0.13(+1.22%)
Feb 05, 2004
11.06
11.06
10.88
10.96
1,189,550
-0.10(-0.92%)
Feb 04, 2004
10.87
11.15
10.83
11.06
1,729,803
+0.03(+0.28%)
Feb 03, 2004
11.15
11.29
10.85
11.03
1,945,216
-0.12(-1.06%)
Feb 02, 2004
11.19
11.37
11.08
11.15
2,826,105
+0.06(+0.57%)
Jan 30, 2004
11.03
11.18
10.89
11.08
3,136,932
-0.01(-0.07%)
Jan 29, 2004
11.16
11.22
11.07
11.09
2,231,584
-0.01(-0.07%)
Jan 28, 2004
11.30
11.40
11.04
11.10
1,665,344
-0.20(-1.81%)
Jan 27, 2004
11.42
11.47
11.30
11.30
1,803,433
-0.09(-0.76%)
Jan 26, 2004
11.11
11.43
11.08
11.39
2,314,005
+0.31(+2.76%)
Jan 23, 2004
11.26
11.30
10.94
11.08
14,169,252
-0.16(-1.40%)
Jan 22, 2004
11.11
11.38
11.11
11.24
1,811,586
+0.16(+1.42%)
Jan 21, 2004
11.08
11.13
10.86
11.08
2,156,298
+0.02(+0.14%)
Jan 20, 2004
11.24
11.33
11.05
11.07
2,611,201
-0.16(-1.47%)
Jan 16, 2004
11.16
11.26
11.08
11.23
2,603,303
+0.01(+0.07%)
Jan 15, 2004
11.41
11.47
11.23
11.23
2,828,016
-0.18(-1.58%)
Jan 14, 2004
11.32
11.44
11.32
11.41
2,299,228
+0.09(+0.76%)
Jan 13, 2004
11.47
11.49
11.30
11.32
4,245,845
-0.19(-1.64%)
Jan 12, 2004
11.43
11.54
11.39
11.51
3,896,547
+0.05(+0.48%)
Jan 09, 2004
11.38
11.56
11.38
11.45
3,171,072
-0.05(-0.41%)
Jan 08, 2004
11.72
11.74
11.51
11.50
3,615,656
-0.23(-1.94%)
Jan 07, 2004
11.73
11.82
11.63
11.73
2,822,538
+0.00(+0.00%)
Jan 06, 2004
11.74
11.74
11.65
11.73
3,849,159
-0.02(-0.13%)
Jan 05, 2004
11.65
11.74
11.62
11.74
2,463,686
+0.17(+1.49%)
Jan 02, 2004
11.62
11.66
11.50
11.57
3,072,601
-0.08(-0.67%)
Dec 31, 2003
11.53
11.66
11.53
11.65
3,888,649
+0.13(+1.16%)
Dec 30, 2003
11.42
11.57
11.38
11.52
3,813,617
-0.01(-0.07%)
Dec 29, 2003
11.36
11.58
11.34
11.52
2,403,558
+0.16(+1.45%)
Dec 26, 2003
11.27
11.38
11.27
11.36
1,747,637
+0.07(+0.63%)
Dec 24, 2003
11.26
11.31
11.23
11.29
2,918,461
+0.00(+0.00%)
Dec 23, 2003
11.20
11.31
11.20
11.29
3,943,935
+0.12(+1.05%)
Dec 22, 2003
10.97
11.17
10.95
11.17
6,914,244
+0.20(+1.86%)
Dec 19, 2003
10.84
10.99
10.76
10.97
8,317,551
+0.13(+1.23%)
Dec 18, 2003
10.72
10.90
10.72
10.83
8,324,430
+0.07(+0.66%)
Dec 17, 2003
10.86
10.87
10.65
10.76
7,175,390
-0.18(-1.65%)
Dec 16, 2003
10.72
10.99
10.61
10.94
16,888,606
+0.27(+2.50%)
Dec 15, 2003
10.60
11.21
10.57
10.68
51,432,056
+0.08(+0.74%)
Dec 12, 2003
10.09
10.60
9.695
10.60
23,666,416
+0.51(+5.06%)
Dec 11, 2003
9.302
10.59
9.302
10.09
42,039,984
+1.08(+12.03%)
Dec 10, 2003
8.674
9.028
8.611
9.004
11,283,784
+0.33(+3.80%)
Dec 09, 2003
8.800
8.855
8.627
8.674
7,662,522
-0.20(-2.30%)
Dec 08, 2003
8.831
8.847
8.714
8.878
3,870,687
+0.01(+0.09%)
Dec 05, 2003
8.949
8.949
8.800
8.871
2,654,003
-0.08(-0.88%)
Dec 04, 2003
8.706
9.067
8.706
8.949
6,328,386
+0.35(+4.01%)
Dec 03, 2003
8.604
8.682
8.564
8.604
5,899,852
+0.00(+0.00%)
Dec 02, 2003
8.737
8.831
8.596
8.604
11,586,330
-0.21(-2.40%)
Dec 01, 2003
9.106
9.137
8.808
8.816
5,445,077
-0.20(-2.26%)
Nov 28, 2003
8.980
9.137
8.839
9.020
2,682,793
+0.02(+0.17%)
Nov 26, 2003
8.494
9.076
8.494
9.004
12,943,141
+0.53(+6.20%)
Nov 25, 2003
8.282
8.557
8.282
8.478
5,988,005
+0.12(+1.41%)
Nov 24, 2003
8.243
8.596
8.243
8.360
4,802,531
+0.13(+1.62%)
Nov 21, 2003
8.337
8.297
8.195
8.227
7,088,256
-0.11(-1.32%)
Nov 20, 2003
8.384
8.423
8.282
8.337
8,467,997
-0.10(-1.21%)
Nov 19, 2003
8.070
8.447
8.070
8.439
5,773,738
+0.37(+4.57%)
Nov 18, 2003
8.125
8.188
8.062
8.070
2,569,163
-0.05(-0.68%)
Nov 17, 2003
8.125
8.172
8.062
8.125
3,846,993
-0.03(-0.38%)
Nov 14, 2003
8.180
8.188
8.133
8.156
3,736,293
-0.08(-0.95%)
Nov 13, 2003
8.180
8.305
8.180
8.235
4,112,470
-0.02(-0.19%)
Nov 12, 2003
8.125
8.345
8.031
8.250
3,712,853
+0.08(+0.96%)
Nov 11, 2003
8.258
8.290
8.164
8.172
7,693,477
-0.11(-1.33%)
Nov 10, 2003
8.337
8.337
8.243
8.282
2,922,538
-0.06(-0.75%)
Nov 07, 2003
8.266
8.478
8.219
8.345
5,891,572
+0.08(+0.95%)
Nov 06, 2003
8.235
8.282
8.180
8.266
4,779,474
+0.08(+0.96%)
Nov 05, 2003
8.219
8.345
8.086
8.188
4,204,062
-0.04(-0.48%)
Nov 04, 2003
8.400
8.407
8.164
8.227
8,676,968
-0.27(-3.14%)
Nov 03, 2003
8.439
8.682
8.376
8.494
6,072,693
+0.10(+1.22%)
Oct 31, 2003
8.195
8.407
8.243
8.392
7,537,299
+0.20(+2.39%)
Oct 30, 2003
8.274
8.290
8.148
8.195
4,999,983
+0.05(+0.68%)
Oct 29, 2003
8.046
8.219
8.038
8.140
11,269,134
+0.13(+1.67%)
Oct 28, 2003
8.266
8.541
8.007
8.007
18,232,804
-0.26(-3.13%)
Oct 27, 2003
8.407
8.447
8.140
8.266
13,203,904
-0.06(-0.75%)
Oct 24, 2003
8.243
8.478
8.054
8.329
35,665,612
-0.31(-3.55%)
Oct 23, 2003
10.66
11.06
7.850
8.635
38,111,464
-2.03(-19.00%)
Oct 22, 2003
10.49
10.79
10.43
10.66
6,514,627
+0.10(+0.97%)
Oct 21, 2003
10.57
10.69
10.47
10.56
7,575,643
-0.17(-1.61%)
Oct 20, 2003
10.64
10.79
10.26
10.73
8,710,416
-0.22(-2.01%)
Oct 17, 2003
10.94
11.30
10.87
10.95
18,906,816
+0.01(+0.07%)
Oct 16, 2003
10.87
10.96
10.87
10.94
5,660,108
-0.07(-0.64%)
Oct 15, 2003
10.89
11.10
10.84
11.01
5,757,050
+0.24(+2.26%)
Oct 14, 2003
11.04
11.04
10.70
10.77
12,279,576
-0.59(-5.18%)
Oct 13, 2003
11.30
11.44
11.28
11.36
4,419,730
+0.20(+1.83%)
Oct 10, 2003
10.97
11.19
10.90
11.15
3,342,027
+0.19(+1.72%)
Oct 09, 2003
11.18
11.26
10.83
10.97
4,448,902
-0.08(-0.71%)
Oct 08, 2003
11.27
11.33
11.00
11.04
4,496,163
-0.21(-1.88%)
Oct 07, 2003
10.97
11.44
11.15
11.26
4,458,456
+0.29(+2.65%)
Oct 06, 2003
10.91
11.18
10.91
10.97
2,205,852
-0.05(-0.43%)
Oct 03, 2003
11.52
11.60
10.83
11.01
12,496,646
-0.17(-1.54%)
Oct 02, 2003
11.15
11.26
11.04
11.19
4,564,698
+0.04(+0.35%)
Oct 01, 2003
10.75
11.20
10.75
11.15
5,532,083
+0.42(+3.88%)
Sep 30, 2003
10.79
10.86
10.65
10.73
3,989,922
-0.09(-0.87%)
Sep 29, 2003
10.98
11.16
10.81
10.83
3,016,040
-0.16(-1.50%)
Sep 26, 2003
10.68
11.19
10.50
10.99
13,502,375
+0.50(+4.79%)
Sep 25, 2003
10.87
10.87
10.52
10.49
6,077,049
-0.32(-2.98%)
Sep 24, 2003
10.75
10.90
10.62
10.81
9,706,974
+0.05(+0.51%)
Sep 23, 2003
11.19
11.25
10.71
10.75
17,606,564
-0.51(-4.53%)
Sep 22, 2003
11.24
11.27
11.18
11.26
4,354,380
+0.04(+0.35%)
Sep 19, 2003
11.14
11.41
10.97
11.23
10,436,780
+0.08(+0.70%)
Sep 18, 2003
11.13
11.16
10.74
11.15
8,096,660
+0.02(+0.14%)
Sep 17, 2003
11.46
11.47
10.83
11.13
14,194,092
-0.38(-3.27%)
Sep 16, 2003
11.15
11.51
11.15
11.51
6,938,320
+0.35(+3.17%)
Sep 15, 2003
11.23
11.31
11.11
11.15
6,755,646
-0.07(-0.63%)
Sep 12, 2003
11.40
11.42
11.18
11.23
4,461,386
-0.27(-2.39%)
Sep 11, 2003
11.38
11.50
11.28
11.50
5,230,938
+0.20(+1.74%)
Sep 10, 2003
11.60
11.70
11.26
11.30
6,530,424
-0.29(-2.51%)
Sep 09, 2003
11.67
11.74
11.52
11.59
6,075,775
-0.07(-0.61%)
Sep 08, 2003
11.57
11.89
11.57
11.67
2,962,920
+0.05(+0.41%)
Sep 05, 2003
11.56
11.71
11.50
11.62
2,016,298
+0.00(+0.00%)
Sep 04, 2003
11.62
11.77
11.56
11.62
3,632,217
-0.05(-0.40%)
Sep 03, 2003
11.42
11.70
11.42
11.67
4,636,035
+0.23(+1.99%)
Sep 02, 2003
11.01
11.48
11.01
11.44
4,027,247
+0.57(+5.20%)
Aug 29, 2003
10.95
11.04
10.87
10.87
3,007,123
-0.13(-1.14%)
Aug 28, 2003
11.15
11.26
10.86
11.00
8,304,812
-0.17(-1.55%)
Aug 27, 2003
10.97
11.18
10.87
11.17
4,906,990
+0.20(+1.86%)
Aug 26, 2003
10.85
11.03
10.75
10.97
3,442,154
+0.05(+0.43%)
Aug 25, 2003
10.90
11.04
10.89
10.92
2,232,604
-0.03(-0.29%)
Aug 22, 2003
11.04
11.04
10.88
10.95
3,894,636
-0.02(-0.14%)
Aug 21, 2003
11.08
11.19
10.91
10.97
5,581,000
-0.11(-0.99%)
Aug 20, 2003
11.30
11.32
11.04
11.08
6,488,513
-0.34(-2.96%)
Aug 19, 2003
11.56
11.61
11.30
11.41
3,959,731
-0.16(-1.42%)
Aug 18, 2003
11.59
11.63
11.50
11.58
3,343,810
-0.02(-0.14%)
Aug 15, 2003
11.38
11.64
11.38
11.59
3,014,384
+0.21(+1.86%)
Aug 14, 2003
11.27
11.46
11.23
11.38
3,929,158
+0.19(+1.68%)
Aug 13, 2003
11.19
11.29
11.12
11.19
4,900,111
+0.05(+0.42%)
Aug 12, 2003
10.89
11.23
10.87
11.15
5,775,649
+0.34(+3.12%)
Aug 11, 2003
10.83
11.01
10.80
10.81
6,791,187
+0.05(+0.51%)
Aug 08, 2003
10.79
10.94
10.74
10.75
7,661,757
+0.09(+0.88%)
Aug 07, 2003
10.64
10.79
10.58
10.66
5,424,185
-0.06(-0.59%)
Aug 06, 2003
10.72
10.90
10.65
10.72
5,643,420
-0.04(-0.37%)
Aug 05, 2003
10.86
10.94
10.75
10.76
6,354,246
-0.09(-0.87%)
Aug 04, 2003
10.64
10.99
10.41
10.86
4,110,049
+0.18(+1.69%)
Aug 01, 2003
10.61
10.72
10.60
10.68
5,038,964
-0.01(-0.07%)
Jul 31, 2003
10.90
10.97
10.67
10.68
6,001,508
-0.11(-1.02%)
Jul 30, 2003
10.95
10.96
10.75
10.79
5,550,299
-0.08(-0.72%)
Jul 29, 2003
11.11
11.11
10.79
10.87
6,303,928
-0.16(-1.49%)
Jul 28, 2003
10.83
11.04
10.79
11.04
7,074,498
+0.17(+1.59%)
Jul 25, 2003
10.61
10.87
10.47
10.86
4,610,430
+0.11(+1.02%)
Jul 24, 2003
11.15
11.15
10.75
10.75
2,473,112
-0.30(-2.70%)
Jul 23, 2003
11.05
11.11
10.94
11.05
1,345,091
-0.04(-0.35%)
Jul 22, 2003
11.02
11.09
10.86
11.09
2,049,292
+0.13(+1.22%)
Jul 21, 2003
11.19
11.19
10.86
10.96
3,687,758
-0.31(-2.72%)
Jul 18, 2003
11.29
11.37
11.05
11.26
5,487,879
+0.05(+0.49%)
Jul 17, 2003
11.38
11.62
11.19
11.21
5,453,485
-0.61(-5.18%)
Jul 16, 2003
11.97
11.97
11.62
11.82
3,393,746
-0.11(-0.92%)
Jul 15, 2003
11.97
11.97
11.79
11.93
5,950,935
+0.13(+1.06%)
Jul 14, 2003
11.97
12.13
11.79
11.81
5,558,707
-0.03(-0.27%)
Jul 11, 2003
11.70
11.84
11.63
11.84
2,510,182
+0.18(+1.55%)
Jul 10, 2003
11.63
11.71
11.56
11.66
2,306,234
-0.03(-0.27%)
Jul 09, 2003
11.67
11.85
11.60
11.69
3,717,821
-0.05(-0.40%)
Jul 08, 2003
11.63
11.78
11.62
11.74
6,713,735
+0.05(+0.47%)
Jul 07, 2003
11.66
11.93
11.63
11.68
5,614,376
+0.20(+1.71%)
Jul 03, 2003
11.46
11.63
11.44
11.48
1,468,275
-0.05(-0.48%)
Jul 02, 2003
11.54
11.69
11.48
11.54
5,183,167
+0.00(+0.00%)
Jul 01, 2003
11.52
11.67
11.27
11.54
4,915,907
-0.02(-0.14%)
Jun 30, 2003
11.58
11.61
11.45
11.56
2,992,728
+0.05(+0.41%)
Jun 27, 2003
11.62
11.65
11.30
11.51
6,655,773
-0.12(-1.01%)
Jun 26, 2003
11.65
11.66
11.46
11.63
7,114,116
-0.02(-0.20%)
Jun 25, 2003
11.98
12.07
11.62
11.65
6,485,456
-0.38(-3.20%)
Jun 24, 2003
11.97
12.13
11.95
12.03
4,709,538
-0.02(-0.13%)
Jun 23, 2003
12.13
12.17
11.99
12.05
6,766,219
-0.16(-1.29%)
Jun 20, 2003
12.32
12.36
12.20
12.21
7,209,657
-0.12(-0.96%)
Jun 19, 2003
12.32
12.38
12.17
12.32
5,551,191
-0.03(-0.25%)
Jun 18, 2003
12.24
12.40
12.14
12.36
4,095,400
+0.09(+0.70%)
Jun 17, 2003
12.31
12.37
12.21
12.27
3,198,970
+0.02(+0.19%)
Jun 16, 2003
12.15
12.36
12.07
12.25
4,858,455
+0.16(+1.30%)
Jun 13, 2003
12.25
12.31
11.95
12.09
4,853,232
-0.16(-1.28%)
Jun 12, 2003
12.69
12.72
12.10
12.25
7,277,427
-0.37(-2.93%)
Jun 11, 2003
12.52
12.62
12.44
12.62
6,647,621
+0.17(+1.39%)
Jun 10, 2003
12.05
12.53
12.05
12.44
8,039,845
+0.47(+3.93%)
Jun 09, 2003
11.93
12.16
11.93
11.97
4,991,066
-0.21(-1.74%)
Jun 06, 2003
12.54
12.74
12.18
12.18
11,474,356
-0.27(-2.21%)
Jun 05, 2003
12.21
12.56
12.21
12.46
10,365,443
+0.13(+1.08%)
Jun 04, 2003
12.10
12.43
12.08
12.32
7,596,789
+0.30(+2.48%)
Jun 03, 2003
11.87
12.04
11.86
12.03
5,560,491
+0.17(+1.46%)
Jun 02, 2003
11.87
11.99
11.81
11.85
5,487,879
-0.02(-0.13%)
May 30, 2003
11.84
12.12
11.83
11.87
4,188,011
+0.11(+0.93%)
May 29, 2003
11.89
12.02
11.74
11.76
5,198,199
-0.09(-0.79%)
May 28, 2003
11.70
11.99
11.70
11.85
5,935,521
+0.08(+0.67%)
May 27, 2003
11.46
11.85
11.46
11.78
3,958,712
+0.20(+1.69%)
May 23, 2003
11.46
11.61
11.39
11.58
2,977,697
+0.13(+1.10%)
May 22, 2003
11.34
11.53
11.34
11.45
9,912,323
+0.09(+0.83%)
May 21, 2003
11.38
11.46
11.26
11.36
5,453,102
-0.16(-1.36%)
May 20, 2003
11.64
11.74
11.30
11.52
5,709,789
-0.10(-0.88%)
May 19, 2003
11.78
11.90
11.52
11.62
6,058,068
-0.31(-2.63%)
May 16, 2003
11.97
12.12
11.88
11.93
4,533,870
-0.12(-0.98%)
May 15, 2003
11.92
12.05
11.91
12.05
4,459,475
+0.20(+1.72%)
May 14, 2003
12.01
12.01
11.74
11.85
8,349,780
-0.10(-0.85%)
May 13, 2003
12.01
12.05
11.93
11.95
4,607,118
-0.11(-0.91%)
May 12, 2003
11.90
12.10
11.85
12.06
6,628,640
+0.13(+1.05%)
May 09, 2003
11.66
12.03
11.66
11.93
8,965,957
+0.26(+2.22%)
May 08, 2003
11.64
11.70
11.52
11.67
18,077,136
+0.03(+0.27%)
May 07, 2003
11.70
11.72
11.60
11.64
5,508,134
+0.01(+0.07%)
May 06, 2003
11.55
11.81
11.48
11.63
7,080,103
+0.03(+0.27%)
May 05, 2003
11.46
11.60
11.34
11.60
7,689,528
+0.14(+1.23%)
May 02, 2003
10.79
11.58
10.79
11.46
9,976,654
+0.56(+5.11%)
May 01, 2003
10.86
10.91
10.66
10.90
7,740,611
+0.05(+0.43%)
Apr 30, 2003
10.61
10.99
10.60
10.86
11,033,339
+0.27(+2.60%)
Apr 29, 2003
10.48
10.59
10.36
10.58
9,433,854
-0.01(-0.07%)
Apr 28, 2003
10.04
10.61
10.04
10.59
7,727,617
+0.52(+5.14%)
Apr 25, 2003
10.17
10.17
9.977
10.07
3,356,294
-0.02(-0.16%)
Apr 24, 2003
10.13
10.16
10.02
10.09
3,500,880
-0.09(-0.93%)
Apr 23, 2003
10.20
10.24
10.09
10.18
6,680,996
-0.02(-0.15%)
Apr 22, 2003
9.867
10.21
9.773
10.20
6,939,722
+0.27(+2.77%)
Apr 21, 2003
10.16
10.16
9.860
9.922
5,903,419
-0.24(-2.32%)
Apr 17, 2003
9.797
10.16
9.797
10.16
6,922,652
+0.30(+3.03%)
Apr 16, 2003
9.907
10.01
9.828
9.860
8,971,307
-0.02(-0.16%)
Apr 15, 2003
9.765
10.02
9.750
9.875
10,149,138
+0.06(+0.64%)
Apr 14, 2003
9.444
9.813
9.444
9.813
9,063,918
+0.39(+4.17%)
Apr 11, 2003
9.483
9.695
9.342
9.420
13,847,597
+0.09(+1.01%)
Apr 10, 2003
9.326
9.444
9.255
9.326
14,807,466
+0.16(+1.80%)
Apr 09, 2003
9.420
9.420
9.114
9.161
13,595,241
-0.25(-2.67%)
Apr 08, 2003
9.483
9.593
9.373
9.412
6,523,672
-0.01(-0.08%)
Apr 07, 2003
9.616
9.726
9.396
9.420
11,769,387
-0.07(-0.74%)
Apr 04, 2003
9.695
9.695
9.302
9.491
16,275,741
-0.02(-0.25%)
Apr 03, 2003
9.734
9.750
9.459
9.514
22,337,250
-0.25(-2.57%)
Apr 02, 2003
9.695
10.15
9.538
9.765
79,116,672
+0.45(+4.80%)
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
.