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
Hormel Foods
(NY:
HRL
)
30.98
+0.19 (+0.62%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2004
5.768
5.768
5.620
5.710
1,680,850
-0.03(-0.52%)
Apr 29, 2004
5.847
5.871
5.722
5.740
1,540,423
-0.11(-1.83%)
Apr 28, 2004
5.806
5.847
5.755
5.847
1,159,722
+0.00(+0.06%)
Apr 27, 2004
5.849
5.900
5.778
5.843
842,561
-0.01(-0.10%)
Apr 26, 2004
5.849
5.900
5.806
5.849
964,833
+0.04(+0.61%)
Apr 23, 2004
5.767
5.843
5.731
5.813
1,200,302
+0.03(+0.58%)
Apr 22, 2004
5.712
5.780
5.692
5.780
965,367
+0.04(+0.62%)
Apr 21, 2004
5.703
5.752
5.665
5.744
1,059,875
+0.03(+0.56%)
Apr 20, 2004
5.675
5.712
5.652
5.712
1,528,676
+0.07(+1.33%)
Apr 19, 2004
5.553
5.637
5.553
5.637
583,065
+0.06(+1.11%)
Apr 16, 2004
5.553
5.590
5.534
5.576
661,020
-0.01(-0.10%)
Apr 15, 2004
5.574
5.607
5.547
5.581
592,142
+0.01(+0.13%)
Apr 14, 2004
5.540
5.619
5.534
5.574
799,311
+0.01(+0.20%)
Apr 13, 2004
5.587
5.605
5.493
5.562
892,217
+0.01(+0.27%)
Apr 12, 2004
5.555
5.619
5.523
5.547
724,025
-0.03(-0.47%)
Apr 08, 2004
5.637
5.637
5.557
5.574
775,284
-0.04(-0.63%)
Apr 07, 2004
5.581
5.635
5.527
5.609
697,862
+0.04(+0.67%)
Apr 06, 2004
5.598
5.615
5.557
5.572
1,154,917
-0.02(-0.37%)
Apr 05, 2004
5.562
5.604
5.557
5.592
899,158
+0.04(+0.78%)
Apr 02, 2004
5.589
5.602
5.547
5.549
999,006
-0.02(-0.37%)
Apr 01, 2004
5.478
5.590
5.478
5.570
1,371,164
+0.08(+1.40%)
Mar 31, 2004
5.422
5.497
5.413
5.493
858,045
+0.04(+0.79%)
Mar 30, 2004
5.347
5.450
5.347
5.450
955,756
+0.07(+1.32%)
Mar 29, 2004
5.308
5.384
5.302
5.379
1,322,041
+0.08(+1.45%)
Mar 26, 2004
5.386
5.386
5.285
5.302
1,149,577
-0.08(-1.56%)
Mar 25, 2004
5.257
5.428
5.246
5.386
2,227,073
+0.17(+3.19%)
Mar 24, 2004
5.223
5.261
5.197
5.220
1,688,859
+0.03(+0.61%)
Mar 23, 2004
5.180
5.231
5.158
5.188
1,106,862
+0.01(+0.14%)
Mar 22, 2004
5.220
5.242
5.165
5.180
814,262
-0.08(-1.60%)
Mar 19, 2004
5.261
5.296
5.237
5.265
960,562
+0.00(+0.07%)
Mar 18, 2004
5.263
5.285
5.225
5.261
510,448
-0.02(-0.39%)
Mar 17, 2004
5.222
5.287
5.222
5.281
743,247
+0.04(+0.68%)
Mar 16, 2004
5.304
5.304
5.208
5.246
1,308,692
-0.00(-0.07%)
Mar 15, 2004
5.383
5.392
5.201
5.250
1,021,431
-0.17(-3.14%)
Mar 12, 2004
5.323
5.424
5.323
5.420
1,396,259
+0.07(+1.30%)
Mar 11, 2004
5.366
5.418
5.328
5.351
1,216,320
-0.04(-0.73%)
Mar 10, 2004
5.384
5.463
5.373
5.390
1,458,196
-0.01(-0.24%)
Mar 09, 2004
5.403
5.418
5.360
5.403
838,823
+0.02(+0.31%)
Mar 08, 2004
5.403
5.413
5.375
5.386
881,538
-0.02(-0.31%)
Mar 05, 2004
5.398
5.450
5.377
5.403
1,119,677
+0.01(+0.14%)
Mar 04, 2004
5.465
5.478
5.358
5.396
1,438,440
-0.02(-0.41%)
Mar 03, 2004
5.349
5.424
5.338
5.418
1,892,291
+0.03(+0.63%)
Mar 02, 2004
5.336
5.384
5.321
5.384
1,540,423
+0.05(+0.88%)
Mar 01, 2004
5.235
5.356
5.216
5.338
1,100,455
+0.15(+2.81%)
Feb 27, 2004
5.169
5.229
5.147
5.192
2,303,961
+0.04(+0.73%)
Feb 26, 2004
5.197
5.197
5.141
5.154
1,391,987
-0.07(-1.43%)
Feb 25, 2004
5.240
5.240
5.180
5.229
1,762,009
+0.01(+0.14%)
Feb 24, 2004
5.326
5.326
5.150
5.222
2,315,174
-0.09(-1.62%)
Feb 23, 2004
5.244
5.424
5.227
5.308
3,428,977
+0.06(+1.21%)
Feb 20, 2004
5.178
5.261
5.169
5.244
1,285,199
+0.06(+1.23%)
Feb 19, 2004
5.225
5.240
5.178
5.180
1,531,346
+0.00(+0.00%)
Feb 18, 2004
5.235
5.240
5.175
5.180
1,314,032
-0.03(-0.65%)
Feb 17, 2004
5.225
5.242
5.205
5.214
1,178,944
+0.05(+0.94%)
Feb 13, 2004
5.150
5.208
5.149
5.165
932,797
-0.01(-0.14%)
Feb 12, 2004
5.193
5.223
5.154
5.173
927,457
-0.04(-0.75%)
Feb 11, 2004
5.178
5.216
5.167
5.212
722,424
+0.06(+1.20%)
Feb 10, 2004
5.075
5.167
5.075
5.150
887,946
+0.06(+1.10%)
Feb 09, 2004
5.132
5.132
5.079
5.094
1,476,350
-0.06(-1.09%)
Feb 06, 2004
5.094
5.150
5.059
5.150
1,495,038
+0.09(+1.81%)
Feb 05, 2004
5.029
5.079
5.029
5.059
1,100,989
-0.00(-0.04%)
Feb 04, 2004
5.066
5.100
5.038
5.060
879,937
-0.04(-0.88%)
Feb 03, 2004
5.109
5.145
5.075
5.105
910,905
-0.00(-0.07%)
Feb 02, 2004
5.051
5.130
5.038
5.109
1,682,452
+0.06(+1.15%)
Jan 30, 2004
5.010
5.051
4.991
5.051
1,183,216
+0.01(+0.30%)
Jan 29, 2004
5.014
5.036
4.976
5.036
1,199,768
+0.02(+0.45%)
Jan 28, 2004
5.055
5.057
4.997
5.014
2,238,820
+0.04(+0.79%)
Jan 27, 2004
4.926
4.997
4.926
4.974
1,952,093
+0.00(+0.08%)
Jan 26, 2004
4.819
4.980
4.819
4.971
2,076,501
+0.13(+2.75%)
Jan 23, 2004
4.849
4.866
4.819
4.838
1,366,358
+0.04(+0.74%)
Jan 22, 2004
4.808
4.832
4.787
4.802
992,064
-0.01(-0.12%)
Jan 21, 2004
4.791
4.853
4.791
4.808
1,494,504
-0.01(-0.19%)
Jan 20, 2004
4.766
4.821
4.744
4.817
1,326,846
+0.11(+2.43%)
Jan 16, 2004
4.701
4.720
4.669
4.703
833,484
+0.00(+0.04%)
Jan 15, 2004
4.701
4.720
4.663
4.701
1,561,781
-0.01(-0.20%)
Jan 14, 2004
4.729
4.729
4.701
4.710
1,093,513
+0.03(+0.60%)
Jan 13, 2004
4.780
4.780
4.680
4.682
1,803,657
-0.08(-1.77%)
Jan 12, 2004
4.766
4.795
4.757
4.766
1,133,559
-0.01(-0.24%)
Jan 09, 2004
4.731
4.785
4.731
4.778
1,276,122
+0.00(+0.00%)
Jan 08, 2004
4.795
4.832
4.765
4.778
1,701,674
+0.04(+0.83%)
Jan 07, 2004
4.811
4.811
4.727
4.738
1,921,124
-0.07(-1.36%)
Jan 06, 2004
4.892
4.907
4.800
4.804
1,506,251
-0.09(-1.80%)
Jan 05, 2004
4.823
4.907
4.813
4.892
1,201,904
+0.09(+1.83%)
Jan 02, 2004
4.869
4.883
4.789
4.804
741,112
-0.03(-0.62%)
Dec 31, 2003
4.924
4.928
4.834
4.834
1,237,144
-0.04(-0.88%)
Dec 30, 2003
4.808
4.898
4.800
4.877
1,719,294
+0.09(+1.84%)
Dec 29, 2003
4.898
4.789
4.744
4.789
2,920,130
-0.11(-2.22%)
Dec 26, 2003
4.967
4.978
4.898
4.898
494,964
-0.06(-1.17%)
Dec 24, 2003
4.894
5.029
4.886
4.956
1,558,043
+0.03(+0.57%)
Dec 23, 2003
4.886
4.929
4.886
4.928
897,023
+0.03(+0.65%)
Dec 22, 2003
4.813
4.899
4.813
4.896
728,831
+0.05(+1.04%)
Dec 19, 2003
4.823
4.853
4.804
4.845
975,512
-0.01(-0.15%)
Dec 18, 2003
4.841
4.892
4.828
4.853
938,670
-0.01(-0.15%)
Dec 17, 2003
4.866
4.873
4.828
4.860
1,708,081
-0.04(-0.73%)
Dec 16, 2003
4.898
4.898
4.851
4.896
831,348
+0.04(+0.93%)
Dec 15, 2003
4.926
4.954
4.851
4.851
1,150,111
-0.05(-1.07%)
Dec 12, 2003
4.914
4.928
4.851
4.903
682,378
+0.02(+0.38%)
Dec 11, 2003
4.860
4.907
4.843
4.884
1,755,602
+0.03(+0.54%)
Dec 10, 2003
4.911
4.913
4.851
4.858
1,536,152
-0.05(-1.07%)
Dec 09, 2003
4.984
4.991
4.858
4.911
2,080,773
-0.05(-0.94%)
Dec 08, 2003
4.982
4.982
4.950
4.957
1,418,684
+0.00(+0.00%)
Dec 05, 2003
4.926
5.006
4.864
4.957
2,705,485
-0.12(-2.43%)
Dec 04, 2003
5.113
5.132
5.081
5.081
1,083,369
-0.06(-1.17%)
Dec 03, 2003
5.120
5.149
5.102
5.141
1,621,582
+0.06(+1.14%)
Dec 02, 2003
5.068
5.085
5.068
5.083
1,390,919
+0.04(+0.78%)
Dec 01, 2003
5.002
5.044
4.991
5.044
1,383,444
+0.02(+0.45%)
Nov 28, 2003
4.963
5.085
4.961
5.021
1,225,931
+0.06(+1.17%)
Nov 26, 2003
5.113
5.113
4.903
4.963
2,773,296
-0.09(-1.78%)
Nov 25, 2003
5.021
5.053
5.021
5.053
1,349,272
-0.00(-0.04%)
Nov 24, 2003
5.057
5.060
4.987
5.055
2,062,619
+0.01(+0.30%)
Nov 21, 2003
5.047
5.057
5.021
5.040
932,797
+0.00(+0.00%)
Nov 20, 2003
5.057
5.060
5.038
5.040
1,485,427
-0.02(-0.37%)
Nov 19, 2003
5.066
5.068
5.036
5.059
1,108,464
+0.02(+0.33%)
Nov 18, 2003
5.059
5.074
5.034
5.042
1,243,017
-0.04(-0.88%)
Nov 17, 2003
5.045
5.089
5.027
5.087
1,340,729
+0.02(+0.41%)
Nov 14, 2003
5.038
5.047
5.038
5.066
956,290
+0.02(+0.37%)
Nov 13, 2003
5.060
5.066
5.010
5.047
1,292,140
-0.02(-0.37%)
Nov 12, 2003
4.997
5.081
4.997
5.066
1,423,490
+0.07(+1.39%)
Nov 11, 2003
5.029
5.032
4.957
4.997
1,519,599
-0.04(-0.78%)
Nov 10, 2003
5.038
5.107
5.036
5.036
2,334,929
+0.03(+0.56%)
Nov 07, 2003
4.899
5.147
4.899
5.008
4,511,813
+0.11(+2.33%)
Nov 06, 2003
4.810
4.920
4.748
4.894
3,857,199
+0.23(+4.94%)
Nov 05, 2003
4.710
4.721
4.675
4.663
889,547
-0.02(-0.36%)
Nov 04, 2003
4.710
4.721
4.675
4.680
2,798,872
+0.00(+0.00%)
Nov 03, 2003
4.624
4.673
4.645
4.680
1,142,855
+0.06(+1.22%)
Oct 31, 2003
4.585
4.647
4.568
4.624
2,016,700
+0.09(+2.02%)
Oct 30, 2003
4.527
4.551
4.519
4.532
578,259
-0.01(-0.12%)
Oct 29, 2003
4.482
4.538
4.482
4.538
1,121,812
+0.07(+1.47%)
Oct 28, 2003
4.504
4.517
4.467
4.472
1,340,195
+0.01(+0.34%)
Oct 27, 2003
4.437
4.504
4.426
4.457
1,483,291
+0.04(+0.93%)
Oct 24, 2003
4.401
4.446
4.394
4.416
623,644
-0.03(-0.59%)
Oct 23, 2003
4.472
4.560
4.439
4.442
1,608,768
-0.03(-0.63%)
Oct 22, 2003
4.452
4.486
4.426
4.471
1,203,506
+0.00(+0.00%)
Oct 21, 2003
4.495
4.495
4.448
4.471
1,201,904
-0.00(-0.04%)
Oct 20, 2003
4.420
4.487
4.401
4.472
1,280,927
+0.06(+1.27%)
Oct 17, 2003
4.542
4.542
4.399
4.416
1,744,389
-0.10(-2.28%)
Oct 16, 2003
4.514
4.542
4.467
4.519
1,505,717
+0.04(+0.79%)
Oct 15, 2003
4.510
4.510
4.480
4.484
742,179
-0.02(-0.50%)
Oct 14, 2003
4.497
4.517
4.482
4.506
1,270,782
-0.02(-0.37%)
Oct 13, 2003
4.411
4.527
4.401
4.523
1,167,198
+0.11(+2.55%)
Oct 10, 2003
4.429
4.439
4.411
4.411
717,618
-0.01(-0.17%)
Oct 09, 2003
4.450
4.486
4.433
4.418
793,438
+0.00(+0.00%)
Oct 08, 2003
4.437
4.457
4.414
4.418
722,957
-0.04(-0.92%)
Oct 07, 2003
4.422
4.474
4.409
4.459
732,568
+0.04(+0.85%)
Oct 06, 2003
4.383
4.495
4.364
4.422
2,197,706
+0.02(+0.47%)
Oct 03, 2003
4.397
4.429
4.368
4.401
3,067,498
+0.03(+0.64%)
Oct 02, 2003
4.341
4.375
4.336
4.373
1,027,839
+0.03(+0.78%)
Oct 01, 2003
4.323
4.336
4.323
4.339
1,103,658
+0.04(+0.83%)
Sep 30, 2003
4.371
4.371
4.242
4.304
1,676,045
-0.05(-1.20%)
Sep 29, 2003
4.328
4.366
4.308
4.356
1,115,939
+0.04(+1.00%)
Sep 26, 2003
4.358
4.358
4.289
4.313
1,015,558
-0.03(-0.78%)
Sep 25, 2003
4.375
4.383
4.341
4.347
1,123,414
+0.01(+0.26%)
Sep 24, 2003
4.336
4.379
4.315
4.336
1,222,194
-0.02(-0.56%)
Sep 23, 2003
4.324
4.383
4.324
4.360
2,396,867
+0.10(+2.33%)
Sep 22, 2003
4.248
4.283
4.242
4.261
1,120,211
+0.01(+0.31%)
Sep 19, 2003
4.298
4.298
4.233
4.248
1,654,687
-0.02(-0.57%)
Sep 18, 2003
4.257
4.279
4.236
4.272
884,742
+0.05(+1.15%)
Sep 17, 2003
4.201
4.246
4.195
4.223
1,109,532
-0.00(-0.09%)
Sep 16, 2003
4.227
4.265
4.221
4.227
1,148,510
+0.03(+0.67%)
Sep 15, 2003
4.242
4.250
4.176
4.199
1,333,788
-0.01(-0.36%)
Sep 12, 2003
4.182
4.242
4.167
4.214
2,012,428
+0.00(+0.00%)
Sep 11, 2003
4.150
4.218
4.133
4.214
1,590,614
+0.05(+1.17%)
Sep 10, 2003
4.184
4.221
4.162
4.165
1,339,127
+0.01(+0.23%)
Sep 09, 2003
4.186
4.191
4.139
4.156
1,461,934
-0.04(-0.98%)
Sep 08, 2003
4.150
4.225
4.147
4.197
1,678,714
+0.05(+1.13%)
Sep 05, 2003
4.160
4.205
4.148
4.150
1,783,367
-0.01(-0.18%)
Sep 04, 2003
4.178
4.195
4.139
4.158
1,458,196
-0.02(-0.45%)
Sep 03, 2003
4.184
4.214
4.152
4.176
2,115,479
+0.04(+0.86%)
Sep 02, 2003
4.049
4.186
4.047
4.141
1,933,405
+0.10(+2.36%)
Aug 29, 2003
4.044
4.068
4.034
4.045
1,347,136
+0.00(+0.09%)
Aug 28, 2003
4.004
4.049
3.972
4.042
1,135,161
+0.02(+0.56%)
Aug 27, 2003
4.027
4.038
3.984
4.019
1,338,059
+0.00(+0.05%)
Aug 26, 2003
4.014
4.025
3.970
4.017
2,814,944
+0.00(+0.09%)
Aug 25, 2003
3.989
4.027
3.989
4.014
1,997,478
+0.02(+0.61%)
Aug 22, 2003
4.010
4.034
3.970
3.989
6,041,023
-0.07(-1.66%)
Aug 21, 2003
3.950
4.105
3.886
4.057
5,558,874
-0.02(-0.55%)
Aug 20, 2003
4.060
4.113
4.053
4.079
1,359,951
-0.02(-0.55%)
Aug 19, 2003
4.036
4.111
4.036
4.102
2,052,474
+0.05(+1.15%)
Aug 18, 2003
4.064
4.081
4.036
4.055
1,848,508
+0.06(+1.45%)
Aug 15, 2003
4.008
4.017
3.984
3.997
1,265,443
+0.01(+0.23%)
Aug 14, 2003
3.961
3.995
3.961
3.987
2,104,266
+0.01(+0.19%)
Aug 13, 2003
4.008
4.044
3.957
3.980
2,628,598
-0.06(-1.39%)
Aug 12, 2003
4.064
4.083
4.025
4.036
1,826,616
-0.03(-0.83%)
Aug 11, 2003
4.083
4.088
4.042
4.070
817,465
-0.00(-0.05%)
Aug 08, 2003
4.055
4.118
4.055
4.072
1,215,786
+0.02(+0.46%)
Aug 07, 2003
4.008
4.053
3.965
4.053
1,479,020
+0.04(+0.89%)
Aug 06, 2003
4.010
4.049
3.961
4.017
1,382,910
+0.01(+0.37%)
Aug 05, 2003
4.027
4.081
3.976
4.002
1,723,032
-0.03(-0.65%)
Aug 04, 2003
4.058
4.058
4.002
4.029
1,655,755
-0.01(-0.37%)
Aug 01, 2003
4.073
4.088
4.008
4.044
1,851,712
-0.04(-0.87%)
Jul 31, 2003
4.214
4.214
4.036
4.079
4,773,444
-0.19(-4.47%)
Jul 30, 2003
4.287
4.323
4.250
4.270
2,218,530
-0.02(-0.39%)
Jul 29, 2003
4.309
4.353
4.248
4.287
2,928,673
-0.04(-1.04%)
Jul 28, 2003
4.345
4.386
4.326
4.332
757,130
-0.03(-0.73%)
Jul 25, 2003
4.354
4.420
4.311
4.364
880,470
+0.02(+0.56%)
Jul 24, 2003
4.392
4.401
4.319
4.339
754,460
-0.02(-0.52%)
Jul 23, 2003
4.414
4.414
4.309
4.362
1,090,844
-0.03(-0.68%)
Jul 22, 2003
4.298
4.420
4.298
4.392
1,085,504
+0.08(+1.87%)
Jul 21, 2003
4.354
4.354
4.251
4.311
1,394,123
-0.07(-1.71%)
Jul 18, 2003
4.397
4.403
4.354
4.386
788,098
+0.01(+0.26%)
Jul 17, 2003
4.336
4.399
4.336
4.375
1,454,992
+0.02(+0.47%)
Jul 16, 2003
4.437
4.454
4.343
4.354
2,055,144
-0.10(-2.19%)
Jul 15, 2003
4.602
4.603
4.448
4.452
2,360,559
-0.15(-3.26%)
Jul 14, 2003
4.641
4.654
4.564
4.602
1,879,477
-0.04(-0.85%)
Jul 11, 2003
4.542
4.648
4.542
4.641
1,113,803
+0.10(+2.19%)
Jul 10, 2003
4.555
4.562
4.523
4.542
1,251,026
-0.01(-0.29%)
Jul 09, 2003
4.589
4.596
4.538
4.555
1,287,868
-0.03(-0.69%)
Jul 08, 2003
4.632
4.639
4.562
4.587
744,849
-0.05(-1.09%)
Jul 07, 2003
4.611
4.637
4.570
4.637
1,484,893
+0.06(+1.27%)
Jul 03, 2003
4.542
4.589
4.536
4.579
631,653
+0.02(+0.37%)
Jul 02, 2003
4.495
4.562
4.469
4.562
837,755
+0.07(+1.50%)
Jul 01, 2003
4.441
4.495
4.441
4.495
818,533
+0.06(+1.27%)
Jun 30, 2003
4.514
4.530
4.439
4.439
1,229,669
-0.06(-1.25%)
Jun 27, 2003
4.444
4.519
4.422
4.495
1,339,127
+0.07(+1.52%)
Jun 26, 2003
4.525
4.525
4.364
4.427
2,564,525
-0.10(-2.15%)
Jun 25, 2003
4.564
4.589
4.514
4.525
654,079
-0.02(-0.45%)
Jun 24, 2003
4.491
4.560
4.491
4.545
555,300
+0.05(+1.21%)
Jun 23, 2003
4.551
4.562
4.476
4.491
732,034
-0.06(-1.32%)
Jun 20, 2003
4.598
4.598
4.532
4.551
916,779
+0.04(+0.79%)
Jun 19, 2003
4.635
4.637
4.508
4.515
862,850
-0.09(-2.03%)
Jun 18, 2003
4.540
4.615
4.540
4.609
702,134
+0.04(+0.90%)
Jun 17, 2003
4.682
4.682
4.566
4.568
855,909
-0.11(-2.36%)
Jun 16, 2003
4.517
4.692
4.514
4.678
1,387,182
+0.17(+3.78%)
Jun 13, 2003
4.529
4.568
4.482
4.508
623,644
-0.02(-0.45%)
Jun 12, 2003
4.450
4.532
4.439
4.529
1,150,645
+0.07(+1.51%)
Jun 11, 2003
4.435
4.486
4.422
4.461
1,021,431
+0.03(+0.59%)
Jun 10, 2003
4.461
4.467
4.392
4.435
689,853
+0.00(+0.08%)
Jun 09, 2003
4.467
4.491
4.411
4.431
697,328
-0.06(-1.25%)
Jun 06, 2003
4.577
4.587
4.429
4.487
1,248,357
-0.06(-1.28%)
Jun 05, 2003
4.491
4.547
4.463
4.545
962,698
+0.04(+0.79%)
Jun 04, 2003
4.484
4.521
4.467
4.510
712,813
+0.02(+0.38%)
Jun 03, 2003
4.433
4.493
4.422
4.493
867,122
+0.05(+1.05%)
Jun 02, 2003
4.401
4.452
4.392
4.446
1,086,572
+0.04(+1.02%)
May 30, 2003
4.375
4.424
4.356
4.401
1,054,002
+0.04(+0.90%)
May 29, 2003
4.429
4.439
4.336
4.362
864,452
-0.04(-0.89%)
May 28, 2003
4.364
4.407
4.317
4.401
1,279,859
+0.03(+0.73%)
May 27, 2003
4.366
4.401
4.339
4.369
855,375
-0.02(-0.38%)
May 23, 2003
4.279
4.399
4.261
4.386
703,202
+0.11(+2.49%)
May 22, 2003
4.306
4.345
4.244
4.279
1,470,477
-0.02(-0.57%)
May 21, 2003
4.266
4.308
4.266
4.304
1,049,730
+0.05(+1.10%)
May 20, 2003
4.255
4.304
4.186
4.257
2,010,826
+0.01(+0.31%)
May 19, 2003
4.139
4.270
4.139
4.244
1,565,519
+0.05(+1.12%)
May 16, 2003
4.274
4.313
4.197
4.197
2,238,820
-0.07(-1.75%)
May 15, 2003
4.345
4.345
4.266
4.272
1,525,473
-0.03(-0.61%)
May 14, 2003
4.293
4.321
4.270
4.298
1,093,513
-0.01(-0.17%)
May 13, 2003
4.298
4.317
4.265
4.306
549,426
-0.02(-0.43%)
May 12, 2003
4.336
4.360
4.308
4.324
619,907
-0.01(-0.22%)
May 09, 2003
4.308
4.339
4.272
4.334
569,716
+0.06(+1.49%)
May 08, 2003
4.263
4.279
4.212
4.270
800,913
+0.01(+0.18%)
May 07, 2003
4.223
4.279
4.223
4.263
924,788
+0.01(+0.26%)
May 06, 2003
4.279
4.293
4.250
4.251
1,358,349
-0.03(-0.66%)
May 05, 2003
4.313
4.317
4.251
4.279
2,349,346
-0.03(-0.74%)
May 02, 2003
4.246
4.341
4.246
4.311
716,550
+0.07(+1.54%)
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
.