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
CenturyLink
(NY:
CTL
)
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 (%)
Apr 30, 2004
12.24
12.28
11.97
12.08
3,086,109
-0.06(-0.48%)
Apr 29, 2004
11.35
12.25
11.34
12.14
11,094,643
+0.87(+7.68%)
Apr 28, 2004
11.12
11.27
10.97
11.27
4,011,679
+0.09(+0.82%)
Apr 27, 2004
11.27
11.29
11.15
11.18
2,338,193
-0.07(-0.63%)
Apr 26, 2004
11.28
11.38
11.25
11.25
1,965,670
-0.05(-0.44%)
Apr 23, 2004
11.32
11.35
11.21
11.30
2,007,513
-0.01(-0.11%)
Apr 22, 2004
11.19
11.33
11.13
11.31
1,823,642
+0.13(+1.12%)
Apr 21, 2004
11.35
11.39
11.19
11.19
1,597,689
-0.18(-1.62%)
Apr 20, 2004
11.48
11.51
11.37
11.37
1,778,452
-0.09(-0.77%)
Apr 19, 2004
11.41
11.49
11.37
11.46
2,079,244
+0.08(+0.74%)
Apr 16, 2004
11.51
11.54
11.38
11.38
1,408,319
-0.07(-0.58%)
Apr 15, 2004
11.53
11.60
11.44
11.44
1,823,881
-0.06(-0.55%)
Apr 14, 2004
11.43
11.51
11.29
11.51
2,235,139
-0.03(-0.29%)
Apr 13, 2004
11.61
11.71
11.43
11.54
5,235,889
+0.41(+3.72%)
Apr 12, 2004
11.06
11.22
11.06
11.12
2,745,626
+0.04(+0.34%)
Apr 08, 2004
11.17
11.19
11.00
11.09
2,219,359
-0.03(-0.30%)
Apr 07, 2004
11.31
11.31
11.05
11.12
3,128,191
-0.18(-1.63%)
Apr 06, 2004
11.39
11.41
11.29
11.30
1,646,945
-0.10(-0.88%)
Apr 05, 2004
11.38
11.43
11.36
11.41
2,183,493
+0.04(+0.37%)
Apr 02, 2004
11.46
11.48
11.33
11.36
2,710,477
+0.01(+0.07%)
Apr 01, 2004
11.45
11.47
11.29
11.35
2,645,202
-0.14(-1.24%)
Mar 31, 2004
11.49
11.50
11.32
11.50
2,379,319
+0.03(+0.29%)
Mar 30, 2004
11.50
11.50
11.38
11.46
2,611,249
-0.04(-0.33%)
Mar 29, 2004
11.50
11.57
11.41
11.50
2,386,014
+0.10(+0.88%)
Mar 26, 2004
11.48
11.49
11.28
11.40
2,512,260
-0.08(-0.73%)
Mar 25, 2004
11.29
11.54
11.29
11.48
3,627,678
+0.20(+1.78%)
Mar 24, 2004
11.35
11.40
11.28
11.28
2,906,303
-0.14(-1.21%)
Mar 23, 2004
11.63
11.63
11.42
11.42
2,384,101
-0.12(-1.05%)
Mar 22, 2004
11.70
11.70
11.38
11.54
3,977,726
-0.32(-2.71%)
Mar 19, 2004
12.00
12.07
11.85
11.87
1,717,480
-0.19(-1.59%)
Mar 18, 2004
12.13
12.17
11.92
12.06
1,746,890
-0.09(-0.76%)
Mar 17, 2004
12.09
12.18
11.78
12.15
2,956,754
+0.05(+0.41%)
Mar 16, 2004
11.99
12.22
11.99
12.10
2,590,447
+0.13(+1.08%)
Mar 15, 2004
12.04
12.07
11.64
11.97
1,935,304
-0.04(-0.35%)
Mar 12, 2004
11.71
12.02
11.71
12.01
2,709,043
+0.30(+2.57%)
Mar 11, 2004
11.83
11.83
11.64
11.71
3,779,748
-0.12(-1.03%)
Mar 10, 2004
12.07
12.09
11.83
11.83
2,200,230
-0.27(-2.25%)
Mar 09, 2004
12.14
12.17
12.02
12.10
1,478,616
-0.00(-0.03%)
Mar 08, 2004
12.26
12.33
12.09
12.11
1,464,270
-0.19(-1.56%)
Mar 05, 2004
12.16
12.31
12.09
12.30
1,440,837
+0.14(+1.17%)
Mar 04, 2004
12.22
12.23
12.08
12.16
3,153,775
-0.14(-1.16%)
Mar 03, 2004
12.42
12.43
12.17
12.30
2,356,365
-0.14(-1.14%)
Mar 02, 2004
12.15
12.47
12.11
12.44
3,976,291
+0.23(+1.85%)
Mar 01, 2004
11.92
12.22
11.92
12.22
2,180,863
+0.27(+2.24%)
Feb 27, 2004
12.02
12.16
11.91
11.95
2,606,945
+0.03(+0.25%)
Feb 26, 2004
11.78
12.01
11.75
11.92
3,560,729
+0.07(+0.56%)
Feb 25, 2004
12.09
12.09
11.79
11.85
3,665,457
-0.22(-1.80%)
Feb 24, 2004
12.17
12.18
12.06
12.07
3,840,242
-0.09(-0.76%)
Feb 23, 2004
12.24
12.24
12.13
12.16
3,305,367
-0.11(-0.92%)
Feb 20, 2004
12.13
12.30
12.13
12.28
4,802,633
+0.15(+1.21%)
Feb 19, 2004
11.94
12.20
11.87
12.13
5,073,299
+0.08(+0.66%)
Feb 18, 2004
11.92
12.12
11.82
12.05
5,474,275
+0.43(+3.67%)
Feb 17, 2004
11.42
11.66
11.41
11.62
3,922,254
+0.17(+1.46%)
Feb 13, 2004
11.40
11.50
11.36
11.46
3,379,489
+0.05(+0.48%)
Feb 12, 2004
11.27
11.49
11.25
11.40
3,976,052
+0.11(+0.96%)
Feb 11, 2004
11.33
11.34
11.23
11.29
4,192,680
-0.01(-0.07%)
Feb 10, 2004
11.33
11.40
11.29
11.30
4,322,274
-0.13(-1.13%)
Feb 09, 2004
11.48
11.50
11.35
11.43
3,409,138
-0.08(-0.73%)
Feb 06, 2004
11.33
11.55
11.31
11.51
2,341,301
+0.11(+0.95%)
Feb 05, 2004
11.40
11.63
11.29
11.41
3,205,900
-0.06(-0.55%)
Feb 04, 2004
11.12
11.71
11.11
11.47
5,867,122
+0.46(+4.14%)
Feb 03, 2004
11.25
11.27
10.96
11.01
3,608,072
-0.29(-2.55%)
Feb 02, 2004
11.15
11.40
11.06
11.30
5,496,512
+0.26(+2.35%)
Jan 30, 2004
11.61
11.61
11.04
11.04
7,708,459
-0.67(-5.71%)
Jan 29, 2004
12.94
12.94
10.98
11.71
13,682,222
-1.38(-10.54%)
Jan 28, 2004
13.07
13.18
12.93
13.09
2,014,208
+0.05(+0.35%)
Jan 27, 2004
13.14
13.28
13.04
13.04
1,792,798
-0.16(-1.20%)
Jan 26, 2004
13.14
13.27
13.14
13.20
1,765,779
-0.03(-0.19%)
Jan 23, 2004
13.28
13.36
13.19
13.23
1,014,755
-0.07(-0.53%)
Jan 22, 2004
13.23
13.38
13.13
13.30
1,360,977
+0.03(+0.19%)
Jan 21, 2004
13.28
13.32
13.21
13.27
1,286,137
-0.01(-0.06%)
Jan 20, 2004
13.11
13.33
13.11
13.28
1,666,073
+0.18(+1.34%)
Jan 16, 2004
13.17
13.28
13.08
13.11
2,028,554
-0.05(-0.35%)
Jan 15, 2004
13.22
13.26
13.13
13.15
1,853,291
-0.08(-0.63%)
Jan 14, 2004
13.45
13.49
13.22
13.24
3,838,090
-0.25(-1.86%)
Jan 13, 2004
13.61
13.63
13.30
13.49
2,101,241
-0.15(-1.07%)
Jan 12, 2004
13.45
13.69
13.45
13.63
2,190,427
+0.17(+1.24%)
Jan 09, 2004
13.79
13.84
13.47
13.47
1,996,753
-0.31(-2.25%)
Jan 08, 2004
13.81
13.82
13.64
13.78
3,202,791
-0.02(-0.12%)
Jan 07, 2004
13.79
13.84
13.64
13.79
2,975,882
-0.05(-0.36%)
Jan 06, 2004
13.87
13.97
13.79
13.84
1,759,084
-0.08(-0.60%)
Jan 05, 2004
13.69
13.93
13.69
13.93
1,697,874
+0.23(+1.71%)
Jan 02, 2004
13.64
13.76
13.62
13.69
1,196,952
+0.05(+0.37%)
Dec 31, 2003
13.59
13.71
13.53
13.64
1,317,699
+0.01(+0.09%)
Dec 30, 2003
13.47
13.63
13.39
13.63
1,576,648
+0.15(+1.12%)
Dec 29, 2003
13.26
13.51
13.26
13.48
1,373,410
+0.30(+2.25%)
Dec 26, 2003
13.20
13.33
13.15
13.18
424,408
-0.05(-0.41%)
Dec 24, 2003
13.29
13.38
13.21
13.24
624,777
-0.10(-0.78%)
Dec 23, 2003
13.44
13.50
13.31
13.34
1,218,710
-0.06(-0.47%)
Dec 22, 2003
13.16
13.52
13.09
13.40
2,775,992
+0.20(+1.55%)
Dec 19, 2003
13.21
13.22
13.06
13.20
1,596,733
+0.01(+0.06%)
Dec 18, 2003
13.08
13.19
13.05
13.19
2,166,517
+0.21(+1.64%)
Dec 17, 2003
12.90
12.98
12.74
12.98
3,422,049
+0.12(+0.91%)
Dec 16, 2003
13.11
13.11
12.85
12.86
3,194,184
-0.27(-2.07%)
Dec 15, 2003
13.26
13.26
13.12
13.13
3,422,528
-0.06(-0.48%)
Dec 12, 2003
13.17
13.22
13.14
13.20
3,351,753
+0.02(+0.13%)
Dec 11, 2003
12.88
13.36
12.86
13.18
4,838,021
+0.34(+2.64%)
Dec 10, 2003
12.64
12.86
12.62
12.84
2,798,946
+0.22(+1.76%)
Dec 09, 2003
12.84
12.84
12.58
12.62
3,120,779
-0.31(-2.43%)
Dec 08, 2003
13.32
13.32
12.84
12.93
3,242,961
-0.38(-2.83%)
Dec 05, 2003
13.42
13.42
13.27
13.31
907,876
-0.11(-0.81%)
Dec 04, 2003
13.30
13.44
13.15
13.42
1,858,073
+0.16(+1.23%)
Dec 03, 2003
13.72
13.72
13.20
13.25
3,153,536
-0.47(-3.41%)
Dec 02, 2003
13.66
13.72
13.32
13.72
4,394,723
-0.10(-0.73%)
Dec 01, 2003
13.76
13.84
13.68
13.82
1,412,145
+0.15(+1.07%)
Nov 28, 2003
13.64
13.72
13.63
13.68
571,696
+0.02(+0.15%)
Nov 26, 2003
13.64
13.73
13.54
13.66
1,074,770
-0.00(-0.03%)
Nov 25, 2003
13.51
13.69
13.47
13.66
1,285,420
+0.15(+1.15%)
Nov 24, 2003
13.40
13.53
13.40
13.50
2,040,987
+0.11(+0.81%)
Nov 21, 2003
13.17
13.40
13.15
13.40
3,201,835
+0.25(+1.88%)
Nov 20, 2003
13.33
13.33
13.09
13.15
1,670,616
-0.19(-1.44%)
Nov 19, 2003
13.36
13.38
13.17
13.34
1,722,023
-0.00(-0.03%)
Nov 18, 2003
13.69
13.70
13.25
13.35
3,038,288
-0.34(-2.51%)
Nov 17, 2003
13.71
13.92
13.65
13.69
1,918,088
-0.27(-1.92%)
Nov 14, 2003
13.96
14.06
13.92
13.96
1,374,845
-0.03(-0.18%)
Nov 13, 2003
14.05
14.09
13.97
13.98
1,468,095
-0.14(-0.98%)
Nov 12, 2003
13.88
14.13
13.88
14.12
2,239,443
+0.20(+1.44%)
Nov 11, 2003
13.94
14.07
13.93
13.92
1,450,163
-0.04(-0.27%)
Nov 10, 2003
14.05
14.17
13.94
13.96
1,668,225
-0.05(-0.39%)
Nov 07, 2003
13.75
14.14
13.75
14.01
2,946,951
+0.20(+1.42%)
Nov 06, 2003
14.09
14.09
13.70
13.81
5,481,209
-0.38(-2.71%)
Nov 05, 2003
14.55
14.59
14.11
14.20
5,123,510
-0.40(-2.72%)
Nov 04, 2003
14.96
14.94
14.61
14.60
2,107,936
-0.37(-2.46%)
Nov 03, 2003
14.97
14.98
14.91
14.96
1,679,224
+0.01(+0.08%)
Oct 31, 2003
14.98
15.03
14.84
14.95
2,664,809
-0.03(-0.17%)
Oct 30, 2003
15.22
15.22
14.93
14.98
2,338,671
+0.18(+1.22%)
Oct 29, 2003
14.99
15.06
14.76
14.80
1,730,153
-0.18(-1.17%)
Oct 28, 2003
14.95
15.00
14.95
14.97
1,633,077
+0.10(+0.70%)
Oct 27, 2003
14.93
14.99
14.82
14.87
1,274,900
-0.12(-0.81%)
Oct 24, 2003
14.83
14.99
14.72
14.99
1,024,797
+0.12(+0.79%)
Oct 23, 2003
14.91
14.96
14.74
14.87
1,933,152
-0.04(-0.28%)
Oct 22, 2003
14.88
14.99
14.78
14.91
956,414
-0.03(-0.22%)
Oct 21, 2003
15.30
15.30
14.77
14.95
1,799,732
-0.37(-2.43%)
Oct 20, 2003
14.95
15.37
14.95
15.32
2,806,119
+0.37(+2.49%)
Oct 17, 2003
14.65
15.05
14.69
14.95
2,791,773
+0.30(+2.03%)
Oct 16, 2003
14.65
14.69
14.60
14.65
1,357,151
+0.05(+0.34%)
Oct 15, 2003
14.81
14.81
14.56
14.60
1,532,653
-0.14(-0.96%)
Oct 14, 2003
14.81
14.85
14.66
14.74
861,250
-0.06(-0.42%)
Oct 13, 2003
14.93
14.98
14.80
14.81
622,147
-0.13(-0.84%)
Oct 10, 2003
14.93
14.93
14.88
14.93
695,791
+0.00(+0.00%)
Oct 09, 2003
14.90
15.05
14.87
14.93
1,651,488
+0.11(+0.76%)
Oct 08, 2003
14.87
14.93
14.68
14.82
2,290,611
-0.05(-0.37%)
Oct 07, 2003
14.80
14.89
14.49
14.87
2,139,498
+0.08(+0.51%)
Oct 06, 2003
14.69
14.80
14.64
14.80
904,289
+0.05(+0.31%)
Oct 03, 2003
14.79
14.90
14.73
14.75
1,898,243
+0.09(+0.63%)
Oct 02, 2003
14.44
14.66
14.42
14.66
2,086,417
+0.19(+1.33%)
Oct 01, 2003
14.18
14.47
14.18
14.47
2,275,787
+0.29(+2.07%)
Sep 30, 2003
14.40
14.40
13.96
14.17
2,071,832
-0.18(-1.22%)
Sep 29, 2003
14.32
14.36
14.22
14.35
1,547,239
+0.03(+0.18%)
Sep 26, 2003
14.18
14.33
14.12
14.32
1,810,731
+0.14(+0.97%)
Sep 25, 2003
14.23
14.27
14.23
14.19
1,841,097
-0.05(-0.32%)
Sep 24, 2003
14.37
14.47
14.26
14.23
2,636,116
-0.10(-0.70%)
Sep 23, 2003
14.40
14.45
14.27
14.33
2,387,688
-0.07(-0.49%)
Sep 22, 2003
14.42
14.39
14.22
14.40
1,535,283
-0.01(-0.09%)
Sep 19, 2003
14.52
14.60
14.45
14.42
2,261,441
-0.10(-0.72%)
Sep 18, 2003
14.25
14.61
14.19
14.52
1,854,965
+0.37(+2.63%)
Sep 17, 2003
14.14
14.19
14.07
14.15
1,368,389
+0.01(+0.06%)
Sep 16, 2003
14.14
14.16
14.02
14.14
1,927,413
+0.00(+0.00%)
Sep 15, 2003
14.42
14.43
14.12
14.14
2,034,292
-0.28(-1.94%)
Sep 12, 2003
14.24
14.42
14.20
14.42
1,613,948
+0.12(+0.82%)
Sep 11, 2003
14.49
14.54
14.30
14.30
2,217,446
-0.11(-0.78%)
Sep 10, 2003
14.33
14.51
14.32
14.42
2,075,896
+0.11(+0.76%)
Sep 09, 2003
14.43
14.56
14.27
14.31
2,323,130
-0.17(-1.16%)
Sep 08, 2003
14.89
14.90
14.47
14.47
2,456,071
-0.43(-2.86%)
Sep 05, 2003
14.89
14.99
14.78
14.90
1,479,333
+0.01(+0.08%)
Sep 04, 2003
14.75
14.93
14.74
14.89
1,548,434
+0.11(+0.76%)
Sep 03, 2003
14.61
14.84
14.56
14.78
1,672,051
+0.19(+1.32%)
Sep 02, 2003
14.55
14.60
14.39
14.58
1,092,225
+0.05(+0.32%)
Aug 29, 2003
14.43
14.54
14.32
14.54
946,850
+0.04(+0.29%)
Aug 28, 2003
14.28
14.53
14.18
14.50
1,063,293
+0.30(+2.09%)
Aug 27, 2003
14.34
14.34
14.16
14.20
1,007,821
-0.10(-0.73%)
Aug 26, 2003
14.23
14.31
14.14
14.30
1,312,917
+0.00(+0.00%)
Aug 25, 2003
14.28
14.36
14.24
14.30
1,538,870
+0.00(+0.00%)
Aug 22, 2003
14.49
14.52
14.14
14.30
1,757,889
-0.13(-0.90%)
Aug 21, 2003
14.43
14.61
14.36
14.43
1,228,274
+0.05(+0.38%)
Aug 20, 2003
14.30
14.41
14.26
14.38
1,295,941
+0.04(+0.29%)
Aug 19, 2003
14.41
14.42
14.27
14.34
1,179,736
-0.01(-0.06%)
Aug 18, 2003
14.12
14.42
14.12
14.35
1,179,736
+0.28(+2.02%)
Aug 15, 2003
14.18
14.18
13.95
14.06
1,065,206
-0.12(-0.83%)
Aug 14, 2003
14.14
14.31
14.07
14.18
1,071,901
+0.02(+0.15%)
Aug 13, 2003
14.50
14.57
14.13
14.16
1,740,434
-0.36(-2.51%)
Aug 12, 2003
14.32
14.52
14.23
14.52
1,075,487
+0.10(+0.70%)
Aug 11, 2003
14.32
14.60
14.30
14.42
1,258,641
+0.08(+0.52%)
Aug 08, 2003
14.43
14.52
14.28
14.35
2,172,255
+0.02(+0.15%)
Aug 07, 2003
14.43
14.43
14.29
14.32
1,606,775
-0.07(-0.49%)
Aug 06, 2003
13.97
14.48
13.96
14.40
2,719,324
+0.36(+2.56%)
Aug 05, 2003
14.55
14.55
14.04
14.04
1,722,023
-0.52(-3.56%)
Aug 04, 2003
14.26
14.56
14.18
14.55
1,808,579
+0.33(+2.35%)
Aug 01, 2003
14.24
14.32
14.13
14.22
1,579,039
-0.12(-0.85%)
Jul 31, 2003
14.06
14.49
14.01
14.34
4,885,841
+0.61(+4.48%)
Jul 30, 2003
13.79
13.83
13.66
13.73
1,326,546
-0.03(-0.18%)
Jul 29, 2003
13.83
13.97
13.59
13.75
1,714,611
-0.09(-0.66%)
Jul 28, 2003
13.89
13.94
13.75
13.84
1,496,309
-0.02(-0.12%)
Jul 25, 2003
13.72
13.86
13.57
13.86
1,991,015
+0.12(+0.85%)
Jul 24, 2003
13.99
14.05
13.71
13.74
1,418,840
-0.22(-1.56%)
Jul 23, 2003
14.17
14.27
13.81
13.96
1,778,930
-0.20(-1.45%)
Jul 22, 2003
14.01
14.24
13.95
14.17
1,416,449
+0.38(+2.79%)
Jul 21, 2003
14.10
14.11
13.78
13.78
851,686
-0.31(-2.23%)
Jul 18, 2003
14.12
14.12
13.84
14.09
1,364,803
+0.15(+1.11%)
Jul 17, 2003
14.03
14.12
13.84
13.94
1,946,781
-0.20(-1.39%)
Jul 16, 2003
14.18
14.24
13.98
14.14
2,077,092
+0.01(+0.06%)
Jul 15, 2003
14.39
14.43
14.09
14.13
1,072,857
-0.15(-1.08%)
Jul 14, 2003
14.68
14.68
14.27
14.28
1,680,897
-0.32(-2.21%)
Jul 11, 2003
14.39
14.63
14.34
14.60
2,054,616
+0.26(+1.78%)
Jul 10, 2003
14.58
14.58
14.22
14.35
2,349,670
-0.32(-2.20%)
Jul 09, 2003
14.71
14.75
14.53
14.67
1,291,159
-0.09(-0.62%)
Jul 08, 2003
14.72
14.78
14.58
14.76
1,141,002
+0.03(+0.17%)
Jul 07, 2003
14.63
14.74
14.55
14.74
2,250,920
+0.18(+1.26%)
Jul 03, 2003
14.64
14.70
14.46
14.55
1,041,535
-0.16(-1.08%)
Jul 02, 2003
14.61
14.76
14.57
14.71
2,056,051
+0.10(+0.72%)
Jul 01, 2003
14.53
14.64
14.41
14.61
1,766,496
+0.03(+0.23%)
Jun 30, 2003
14.51
14.72
14.46
14.58
1,978,103
+0.06(+0.43%)
Jun 27, 2003
14.60
14.79
14.45
14.51
1,412,623
-0.11(-0.74%)
Jun 26, 2003
14.55
14.63
14.48
14.62
1,531,697
+0.11(+0.78%)
Jun 25, 2003
14.84
14.96
14.51
14.51
1,334,197
-0.36(-2.45%)
Jun 24, 2003
14.68
15.01
14.68
14.87
1,891,548
+0.15(+0.99%)
Jun 23, 2003
14.66
14.73
14.57
14.73
2,792,251
+0.10(+0.66%)
Jun 20, 2003
14.63
14.68
14.58
14.63
1,801,884
+0.09(+0.63%)
Jun 19, 2003
14.62
14.68
14.49
14.54
1,782,516
-0.03(-0.23%)
Jun 18, 2003
14.36
14.62
14.32
14.57
2,182,058
+0.21(+1.49%)
Jun 17, 2003
14.43
14.47
14.24
14.36
1,314,830
-0.06(-0.43%)
Jun 16, 2003
14.12
14.42
14.10
14.42
1,316,982
+0.40(+2.86%)
Jun 13, 2003
14.16
14.20
13.91
14.02
1,229,231
-0.11(-0.80%)
Jun 12, 2003
14.22
14.22
13.96
14.13
1,587,408
-0.11(-0.76%)
Jun 11, 2003
14.00
14.24
13.95
14.24
1,942,238
+0.26(+1.89%)
Jun 10, 2003
13.97
14.00
13.74
13.98
1,190,257
+0.01(+0.06%)
Jun 09, 2003
14.11
14.26
13.89
13.97
943,741
-0.26(-1.85%)
Jun 06, 2003
14.52
14.56
14.18
14.23
2,053,660
-0.24(-1.65%)
Jun 05, 2003
14.40
14.54
14.25
14.47
1,637,620
+0.06(+0.41%)
Jun 04, 2003
14.26
14.41
14.24
14.41
1,058,511
+0.15(+1.06%)
Jun 03, 2003
14.24
14.32
14.16
14.26
1,123,069
+0.02(+0.15%)
Jun 02, 2003
14.10
14.34
14.09
14.24
1,894,417
+0.16(+1.13%)
May 30, 2003
13.80
14.12
13.80
14.08
1,518,307
+0.32(+2.34%)
May 29, 2003
14.07
14.12
13.53
13.76
2,817,835
-0.20(-1.41%)
May 28, 2003
14.22
14.22
13.95
13.96
2,457,506
-0.25(-1.77%)
May 27, 2003
14.37
14.37
13.99
14.21
2,805,880
-0.16(-1.13%)
May 23, 2003
13.99
14.45
13.98
14.37
2,175,842
+0.38(+2.72%)
May 22, 2003
13.92
14.02
13.80
13.99
1,330,133
+0.05(+0.39%)
May 21, 2003
13.63
13.94
13.58
13.94
1,595,059
+0.30(+2.21%)
May 20, 2003
13.63
13.77
13.51
13.63
1,262,705
+0.05(+0.40%)
May 19, 2003
13.74
13.76
13.45
13.58
1,360,977
-0.22(-1.61%)
May 16, 2003
13.77
13.87
13.62
13.80
1,300,005
+0.03(+0.24%)
May 15, 2003
13.68
13.80
13.64
13.77
1,463,552
+0.18(+1.29%)
May 14, 2003
13.67
13.74
13.51
13.59
1,327,502
-0.08(-0.58%)
May 13, 2003
13.57
13.76
13.55
13.67
1,617,296
+0.08(+0.62%)
May 12, 2003
13.53
13.66
13.53
13.59
3,234,353
+0.13(+0.96%)
May 09, 2003
13.17
13.47
13.17
13.46
2,122,522
+0.33(+2.48%)
May 08, 2003
13.01
13.18
12.97
13.13
1,396,125
+0.06(+0.48%)
May 07, 2003
13.07
13.13
12.91
13.07
1,618,252
-0.04(-0.29%)
May 06, 2003
12.94
13.26
12.94
13.11
1,397,560
+0.08(+0.61%)
May 05, 2003
13.04
13.15
12.90
13.03
1,598,168
-0.08(-0.57%)
May 02, 2003
12.65
13.18
12.63
13.10
2,072,549
+0.39(+3.06%)
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
.