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
Whole Foods Market
(NQ:
)
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
40.20
40.49
39.69
39.99
523,700
+0.00(+0.01%)
Apr 29, 2004
40.02
40.48
39.83
39.99
442,200
-0.19(-0.47%)
Apr 28, 2004
40.10
40.31
39.65
40.18
597,300
-0.09(-0.24%)
Apr 27, 2004
40.08
40.53
39.92
40.27
413,600
+0.38(+0.95%)
Apr 26, 2004
40.02
40.34
39.85
39.90
411,900
-0.39(-0.98%)
Apr 23, 2004
39.48
40.47
39.27
40.29
792,700
+0.66(+1.68%)
Apr 22, 2004
39.53
39.78
38.96
39.62
743,800
-0.08(-0.19%)
Apr 21, 2004
39.23
40.01
39.02
39.70
801,900
+0.55(+1.40%)
Apr 20, 2004
38.97
39.61
38.63
39.15
1,237,500
+0.23(+0.59%)
Apr 19, 2004
38.36
38.94
38.29
38.92
588,100
+0.47(+1.22%)
Apr 16, 2004
37.91
38.60
37.90
38.45
680,300
+0.45(+1.17%)
Apr 15, 2004
37.25
38.16
37.22
38.01
691,700
+0.67(+1.79%)
Apr 14, 2004
37.13
37.44
36.75
37.34
732,000
+0.22(+0.58%)
Apr 13, 2004
37.95
38.00
36.92
37.12
446,700
-0.71(-1.88%)
Apr 12, 2004
37.26
38.12
37.22
37.83
360,200
+0.27(+0.73%)
Apr 08, 2004
37.59
37.97
37.39
37.55
371,900
-0.12(-0.33%)
Apr 07, 2004
37.75
37.98
37.35
37.68
335,000
-0.17(-0.46%)
Apr 06, 2004
37.10
38.06
37.04
37.85
453,200
+0.17(+0.45%)
Apr 05, 2004
37.11
37.75
37.01
37.69
635,700
+0.09(+0.24%)
Apr 02, 2004
37.55
37.88
37.33
37.59
792,600
+0.27(+0.71%)
Apr 01, 2004
37.59
37.97
37.16
37.33
716,300
-0.15(-0.39%)
Mar 31, 2004
36.55
37.81
36.30
37.48
873,600
+0.98(+2.70%)
Mar 30, 2004
36.98
37.12
36.31
36.49
1,352,000
-0.52(-1.39%)
Mar 29, 2004
37.13
37.23
36.81
37.01
1,252,100
-0.24(-0.66%)
Mar 26, 2004
37.87
38.02
37.21
37.25
1,690,000
-1.11(-2.89%)
Mar 25, 2004
38.00
38.50
37.95
38.36
351,500
+0.19(+0.48%)
Mar 24, 2004
38.19
38.48
37.71
38.17
524,700
+0.01(+0.03%)
Mar 23, 2004
38.36
38.59
37.55
38.16
835,800
-0.14(-0.37%)
Mar 22, 2004
38.24
38.40
37.88
38.30
587,200
-0.06(-0.17%)
Mar 19, 2004
38.66
38.92
38.23
38.37
687,700
-0.30(-0.79%)
Mar 18, 2004
38.12
39.00
37.95
38.67
972,900
+0.54(+1.42%)
Mar 17, 2004
37.61
38.38
37.33
38.13
462,500
+0.61(+1.64%)
Mar 16, 2004
37.42
37.74
37.30
37.52
483,400
+0.34(+0.91%)
Mar 15, 2004
37.01
37.56
36.95
37.18
845,300
+0.19(+0.51%)
Mar 12, 2004
36.85
37.14
36.67
36.99
608,400
+0.21(+0.57%)
Mar 11, 2004
37.52
37.59
36.76
36.78
668,100
-0.90(-2.39%)
Mar 10, 2004
38.48
38.67
37.67
37.68
569,500
-0.72(-1.86%)
Mar 09, 2004
38.16
38.88
38.05
38.40
564,600
+0.16(+0.41%)
Mar 08, 2004
38.91
39.13
38.18
38.24
514,000
-0.50(-1.29%)
Mar 05, 2004
38.60
38.99
38.42
38.74
320,400
-0.07(-0.19%)
Mar 04, 2004
39.02
39.02
38.62
38.81
388,400
-0.02(-0.05%)
Mar 03, 2004
38.92
39.12
38.55
38.84
363,300
-0.18(-0.46%)
Mar 02, 2004
39.45
39.55
38.87
39.02
664,900
-0.59(-1.50%)
Mar 01, 2004
38.95
39.62
38.92
39.61
686,000
+0.95(+2.47%)
Feb 27, 2004
38.12
38.80
38.03
38.66
704,700
+0.29(+0.74%)
Feb 26, 2004
37.67
38.58
37.42
38.37
709,600
+0.63(+1.68%)
Feb 25, 2004
38.12
38.30
37.60
37.73
631,500
-0.31(-0.83%)
Feb 24, 2004
37.49
38.05
36.96
38.05
934,700
+0.37(+0.98%)
Feb 23, 2004
38.33
38.33
37.50
37.68
825,300
-0.60(-1.57%)
Feb 20, 2004
38.51
38.80
38.14
38.28
637,300
-0.33(-0.85%)
Feb 19, 2004
38.95
39.14
38.38
38.61
1,280,100
-0.12(-0.31%)
Feb 18, 2004
37.50
38.90
37.34
38.73
1,441,000
+1.12(+2.99%)
Feb 17, 2004
37.57
37.89
37.38
37.60
485,700
+0.35(+0.95%)
Feb 13, 2004
37.30
37.83
37.11
37.25
726,100
-0.17(-0.47%)
Feb 12, 2004
35.61
37.72
35.61
37.42
1,758,000
+0.77(+2.11%)
Feb 11, 2004
36.06
36.87
35.72
36.65
834,500
+0.59(+1.64%)
Feb 10, 2004
35.55
36.10
35.50
36.06
592,200
+0.51(+1.43%)
Feb 09, 2004
35.75
35.96
35.44
35.55
564,000
-0.33(-0.91%)
Feb 06, 2004
35.59
36.27
35.56
35.88
524,500
+0.19(+0.53%)
Feb 05, 2004
34.55
36.37
34.50
35.69
1,472,700
+1.23(+3.55%)
Feb 04, 2004
33.87
34.72
33.73
34.46
591,000
+0.60(+1.77%)
Feb 03, 2004
33.45
34.27
33.21
33.86
857,800
+0.46(+1.38%)
Feb 02, 2004
33.75
33.81
33.25
33.40
539,700
-0.34(-0.99%)
Jan 30, 2004
33.94
34.00
33.52
33.73
515,500
-0.27(-0.81%)
Jan 29, 2004
33.80
34.04
33.50
34.01
874,500
+0.25(+0.74%)
Jan 28, 2004
34.48
34.55
33.76
33.76
478,300
-0.64(-1.86%)
Jan 27, 2004
34.56
34.62
34.28
34.40
283,400
-0.25(-0.72%)
Jan 26, 2004
34.32
34.76
34.31
34.65
629,800
+0.27(+0.80%)
Jan 23, 2004
34.40
34.52
34.32
34.38
472,000
-0.02(-0.07%)
Jan 22, 2004
34.24
34.58
34.23
34.40
990,600
+0.06(+0.17%)
Jan 21, 2004
34.05
34.45
33.88
34.34
696,600
+0.12(+0.34%)
Jan 20, 2004
34.49
34.49
33.73
34.23
909,400
-0.73(-2.10%)
Jan 16, 2004
35.29
35.36
34.67
34.96
431,200
-0.34(-0.98%)
Jan 15, 2004
35.58
35.62
34.77
35.30
627,853
-0.12(-0.34%)
Jan 14, 2004
34.43
35.91
34.43
35.42
1,222,321
+0.92(+2.68%)
Jan 13, 2004
34.40
34.50
34.20
34.50
470,026
+0.17(+0.51%)
Jan 12, 2004
33.81
34.41
33.67
34.33
647,254
+0.53(+1.55%)
Jan 09, 2004
33.75
34.16
33.52
33.80
597,500
-0.01(-0.03%)
Jan 08, 2004
34.26
34.35
33.62
33.81
548,170
-0.17(-0.51%)
Jan 07, 2004
33.86
34.12
33.74
33.98
425,795
+0.33(+0.97%)
Jan 06, 2004
33.08
34.00
33.07
33.66
695,100
+0.50(+1.51%)
Jan 05, 2004
33.08
33.30
32.96
33.16
601,100
-0.07(-0.20%)
Jan 02, 2004
33.50
33.60
33.08
33.23
525,500
-0.34(-1.01%)
Dec 31, 2003
33.55
33.77
33.36
33.56
592,400
+0.09(+0.25%)
Dec 30, 2003
33.48
33.55
33.29
33.48
463,959
-0.02(-0.06%)
Dec 29, 2003
33.59
33.81
33.26
33.50
637,972
+0.08(+0.22%)
Dec 26, 2003
33.40
33.55
33.40
33.42
153,407
+0.06(+0.19%)
Dec 24, 2003
33.37
33.48
33.12
33.36
188,528
+0.01(+0.03%)
Dec 23, 2003
33.53
33.58
33.17
33.35
514,401
+0.00(+0.00%)
Dec 22, 2003
32.95
33.49
32.92
33.35
722,583
+0.48(+1.48%)
Dec 19, 2003
32.93
33.12
32.65
32.87
616,839
+0.09(+0.29%)
Dec 18, 2003
32.30
32.87
32.05
32.77
613,417
+0.50(+1.53%)
Dec 17, 2003
32.33
32.40
32.05
32.27
458,121
+0.05(+0.14%)
Dec 16, 2003
32.14
32.51
31.75
32.23
504,312
+0.10(+0.31%)
Dec 15, 2003
32.27
32.51
31.96
32.13
558,304
-0.06(-0.20%)
Dec 12, 2003
32.41
32.52
31.90
32.20
345,893
-0.32(-0.98%)
Dec 11, 2003
32.17
32.58
32.17
32.52
356,400
+0.22(+0.68%)
Dec 10, 2003
32.00
32.40
31.92
32.30
452,472
+0.35(+1.08%)
Dec 09, 2003
32.32
32.45
31.73
31.95
578,554
-0.23(-0.71%)
Dec 08, 2003
31.77
32.58
31.62
32.18
713,160
+0.63(+2.01%)
Dec 05, 2003
31.71
31.62
31.11
31.55
591,406
-0.16(-0.52%)
Dec 04, 2003
31.86
32.29
31.59
31.71
826,938
-0.29(-0.91%)
Dec 03, 2003
32.15
32.64
32.00
32.00
836,063
-0.14(-0.44%)
Dec 02, 2003
32.55
32.73
32.10
32.14
419,940
-0.45(-1.38%)
Dec 01, 2003
32.97
33.06
32.45
32.59
459,010
-0.25(-0.78%)
Nov 28, 2003
32.40
32.84
32.33
32.84
213,674
+0.42(+1.30%)
Nov 26, 2003
32.57
32.69
32.19
32.42
447,407
-0.03(-0.09%)
Nov 25, 2003
32.41
32.94
32.12
32.45
732,080
+0.02(+0.06%)
Nov 24, 2003
32.15
32.44
32.10
32.44
692,867
+0.34(+1.06%)
Nov 21, 2003
31.95
32.50
31.78
32.09
812,221
+0.14(+0.44%)
Nov 20, 2003
31.25
32.45
31.25
31.95
870,306
+0.54(+1.74%)
Nov 19, 2003
31.70
32.17
31.28
31.41
815,069
-0.29(-0.90%)
Nov 18, 2003
32.00
32.56
31.66
31.70
641,301
-0.30(-0.94%)
Nov 17, 2003
31.78
32.03
31.62
32.00
608,635
+0.14(+0.46%)
Nov 14, 2003
32.29
32.50
31.85
31.85
1,307,241
-0.49(-1.52%)
Nov 13, 2003
30.98
32.70
30.80
32.34
5,158,189
+2.98(+10.13%)
Nov 12, 2003
29.88
30.09
28.94
29.36
2,108,627
-0.63(-2.10%)
Nov 11, 2003
30.22
30.40
29.93
30.00
697,387
-0.00(-0.02%)
Nov 10, 2003
29.95
30.39
29.95
30.00
938,539
+0.00(+0.00%)
Nov 07, 2003
29.93
30.24
29.91
30.00
245,047
+0.12(+0.42%)
Nov 06, 2003
29.68
29.92
29.27
29.88
425,754
+0.38(+1.27%)
Nov 05, 2003
29.40
29.92
29.29
29.50
566,067
+0.21(+0.72%)
Nov 04, 2003
29.58
29.66
29.19
29.29
755,311
-0.51(-1.69%)
Nov 03, 2003
29.79
30.12
29.66
29.80
439,253
+0.20(+0.68%)
Oct 31, 2003
30.23
30.29
29.52
29.59
929,358
-0.61(-2.02%)
Oct 30, 2003
30.45
30.70
30.15
30.20
726,293
-0.25(-0.80%)
Oct 29, 2003
29.95
30.50
29.80
30.45
711,535
+0.45(+1.48%)
Oct 28, 2003
30.05
30.30
29.64
30.00
350,982
-0.07(-0.23%)
Oct 27, 2003
29.79
30.30
29.74
30.07
615,500
+0.59(+1.98%)
Oct 24, 2003
29.35
29.50
29.18
29.49
465,700
+0.06(+0.20%)
Oct 23, 2003
29.12
29.99
29.09
29.43
1,093,100
+0.04(+0.12%)
Oct 22, 2003
29.46
29.57
29.02
29.39
533,600
-0.14(-0.46%)
Oct 21, 2003
28.67
29.60
28.62
29.53
723,910
+0.95(+3.31%)
Oct 20, 2003
28.89
28.98
28.30
28.59
564,208
-0.39(-1.35%)
Oct 17, 2003
29.91
30.00
28.89
28.98
579,811
-0.89(-2.98%)
Oct 16, 2003
29.91
29.91
29.66
29.86
572,155
-0.05(-0.17%)
Oct 15, 2003
30.07
30.12
29.70
29.91
380,972
-0.12(-0.42%)
Oct 14, 2003
29.91
30.07
29.71
30.04
379,493
+0.16(+0.55%)
Oct 13, 2003
29.95
30.14
29.68
29.88
453,346
+0.02(+0.07%)
Oct 10, 2003
29.12
29.91
29.11
29.86
777,627
+0.67(+2.30%)
Oct 09, 2003
28.57
29.27
28.55
29.18
696,066
+0.72(+2.55%)
Oct 08, 2003
28.62
28.62
28.29
28.46
446,627
-0.08(-0.28%)
Oct 07, 2003
28.59
28.65
28.00
28.54
438,778
-0.19(-0.64%)
Oct 06, 2003
28.64
28.75
28.25
28.73
285,319
+0.32(+1.11%)
Oct 03, 2003
28.35
28.51
28.00
28.41
590,183
+0.27(+0.98%)
Oct 02, 2003
28.48
28.72
28.03
28.14
724,611
-0.37(-1.30%)
Oct 01, 2003
27.62
28.55
27.60
28.50
893,444
+0.90(+3.28%)
Sep 30, 2003
27.84
27.90
27.16
27.60
702,705
-0.31(-1.11%)
Sep 29, 2003
26.89
27.93
26.73
27.91
1,224,397
+1.21(+4.51%)
Sep 26, 2003
26.87
27.08
26.60
26.70
493,925
-0.19(-0.69%)
Sep 25, 2003
26.64
27.39
26.55
26.89
717,769
+0.23(+0.84%)
Sep 24, 2003
26.87
27.23
26.52
26.66
461,260
-0.41(-1.53%)
Sep 23, 2003
27.24
27.48
26.80
27.08
514,197
-0.17(-0.61%)
Sep 22, 2003
27.07
27.34
26.80
27.25
379,974
-0.01(-0.04%)
Sep 19, 2003
27.41
27.48
26.89
27.25
445,046
+0.05(+0.20%)
Sep 18, 2003
26.93
27.21
26.73
27.20
286,753
+0.44(+1.64%)
Sep 17, 2003
26.95
27.24
26.61
26.76
242,279
-0.39(-1.44%)
Sep 16, 2003
26.70
27.16
26.46
27.15
448,774
+0.34(+1.27%)
Sep 15, 2003
26.91
27.05
26.48
26.81
263,300
-0.12(-0.46%)
Sep 12, 2003
26.94
27.01
26.47
26.93
444,400
+0.08(+0.32%)
Sep 11, 2003
26.56
27.05
26.43
26.85
447,400
+0.35(+1.32%)
Sep 10, 2003
26.52
26.62
26.44
26.50
345,100
-0.06(-0.23%)
Sep 09, 2003
27.11
27.14
26.56
26.56
437,500
-0.63(-2.32%)
Sep 08, 2003
26.90
27.25
26.82
27.19
486,400
+0.24(+0.89%)
Sep 05, 2003
27.52
27.52
26.79
26.95
434,600
-0.55(-2.00%)
Sep 04, 2003
27.02
27.54
26.93
27.50
452,800
+0.44(+1.63%)
Sep 03, 2003
27.21
27.26
26.95
27.06
379,000
-0.14(-0.50%)
Sep 02, 2003
27.37
27.42
26.76
27.20
609,100
+0.02(+0.07%)
Aug 29, 2003
27.34
27.39
26.62
27.18
785,400
-0.21(-0.78%)
Aug 28, 2003
27.89
27.90
27.29
27.39
662,600
-0.48(-1.74%)
Aug 27, 2003
27.62
28.07
27.50
27.88
621,800
+0.16(+0.56%)
Aug 26, 2003
27.82
27.92
27.50
27.72
811,100
-0.17(-0.61%)
Aug 25, 2003
27.57
28.05
27.39
27.89
453,000
+0.23(+0.81%)
Aug 22, 2003
27.96
28.05
27.64
27.66
552,700
-0.29(-1.04%)
Aug 21, 2003
27.84
28.12
27.67
27.95
718,900
+0.15(+0.56%)
Aug 20, 2003
27.14
27.99
27.14
27.80
821,800
+0.49(+1.79%)
Aug 19, 2003
27.20
27.37
27.02
27.31
542,900
-0.03(-0.11%)
Aug 18, 2003
27.05
27.35
26.80
27.34
683,400
+0.30(+1.13%)
Aug 15, 2003
26.55
27.18
26.06
27.04
439,700
+0.49(+1.85%)
Aug 14, 2003
26.64
26.82
26.43
26.55
804,600
-0.12(-0.45%)
Aug 13, 2003
26.22
26.66
26.03
26.66
1,258,700
+1.22(+4.79%)
Aug 12, 2003
25.18
25.54
25.07
25.45
354,100
+0.27(+1.05%)
Aug 11, 2003
25.27
25.41
25.04
25.18
289,400
-0.02(-0.08%)
Aug 08, 2003
25.61
25.62
25.02
25.20
487,400
-0.23(-0.92%)
Aug 07, 2003
24.93
25.80
24.93
25.43
860,100
+0.45(+1.82%)
Aug 06, 2003
25.02
25.45
24.88
24.98
612,100
-0.02(-0.08%)
Aug 05, 2003
24.93
25.48
24.82
25.00
610,800
-0.04(-0.16%)
Aug 04, 2003
24.98
25.25
24.64
25.04
617,800
+0.07(+0.28%)
Aug 01, 2003
25.50
25.62
24.80
24.97
858,600
-0.52(-2.03%)
Jul 31, 2003
25.31
25.64
25.12
25.49
2,331,000
-0.74(-2.81%)
Jul 30, 2003
26.00
26.63
25.84
26.23
1,346,500
+0.27(+1.02%)
Jul 29, 2003
25.89
26.25
25.61
25.96
915,200
-0.01(-0.04%)
Jul 28, 2003
26.22
26.27
25.90
25.97
454,200
-0.30(-1.14%)
Jul 25, 2003
26.11
26.34
25.77
26.27
769,000
+0.20(+0.77%)
Jul 24, 2003
26.73
26.75
26.03
26.07
643,800
-0.43(-1.62%)
Jul 23, 2003
27.14
27.14
26.34
26.50
1,186,000
-0.68(-2.50%)
Jul 22, 2003
25.80
27.38
25.80
27.18
2,692,300
+1.45(+5.66%)
Jul 21, 2003
25.10
25.74
25.00
25.73
1,124,900
+0.55(+2.18%)
Jul 18, 2003
25.00
25.38
24.88
25.18
653,500
+0.31(+1.25%)
Jul 17, 2003
25.20
25.38
24.82
24.86
853,700
-0.62(-2.45%)
Jul 16, 2003
25.31
25.55
25.00
25.49
1,819,500
+1.18(+4.85%)
Jul 15, 2003
24.58
24.92
24.24
24.31
1,082,200
-0.17(-0.67%)
Jul 14, 2003
24.20
24.74
24.16
24.48
945,900
+0.49(+2.04%)
Jul 11, 2003
23.48
24.06
23.48
23.98
881,000
+0.45(+1.91%)
Jul 10, 2003
23.73
23.75
23.36
23.54
960,100
-0.12(-0.51%)
Jul 09, 2003
23.80
24.11
23.50
23.66
835,400
-0.12(-0.50%)
Jul 08, 2003
23.15
23.80
22.98
23.77
1,960,100
+0.66(+2.86%)
Jul 07, 2003
23.29
23.62
22.95
23.11
1,538,200
-0.05(-0.22%)
Jul 03, 2003
23.38
23.43
22.89
23.16
1,661,000
-0.30(-1.26%)
Jul 02, 2003
23.92
23.92
23.25
23.46
2,212,600
-0.41(-1.74%)
Jul 01, 2003
23.81
23.98
23.49
23.88
599,900
+0.11(+0.46%)
Jun 30, 2003
24.02
24.09
23.57
23.77
500,600
-0.24(-1.00%)
Jun 27, 2003
24.14
24.34
23.49
24.00
517,200
-0.03(-0.10%)
Jun 26, 2003
23.93
24.48
23.93
24.03
679,900
-0.04(-0.15%)
Jun 25, 2003
24.34
24.39
24.01
24.07
648,600
-0.14(-0.58%)
Jun 24, 2003
23.73
24.51
23.68
24.20
929,900
+0.32(+1.36%)
Jun 23, 2003
23.98
24.12
23.48
23.88
867,800
-0.09(-0.38%)
Jun 20, 2003
23.84
24.22
23.75
23.97
1,001,800
+0.23(+0.97%)
Jun 19, 2003
23.88
24.00
23.64
23.74
928,000
-0.26(-1.06%)
Jun 18, 2003
23.62
24.26
23.27
24.00
1,206,800
+0.30(+1.24%)
Jun 17, 2003
24.55
24.55
23.68
23.70
1,924,500
-0.68(-2.77%)
Jun 16, 2003
24.78
24.82
24.31
24.38
1,059,800
-0.34(-1.40%)
Jun 13, 2003
25.39
25.45
24.50
24.72
910,400
-0.68(-2.66%)
Jun 12, 2003
25.34
25.65
25.01
25.39
944,100
+0.07(+0.30%)
Jun 11, 2003
25.07
25.48
24.86
25.32
639,800
+0.41(+1.65%)
Jun 10, 2003
24.38
25.07
24.36
24.91
875,100
+0.45(+1.84%)
Jun 09, 2003
24.84
24.88
23.72
24.46
2,560,700
-0.63(-2.53%)
Jun 06, 2003
25.43
26.09
25.09
25.09
1,886,800
-0.28(-1.10%)
Jun 05, 2003
26.21
26.25
25.07
25.38
2,547,900
-0.96(-3.65%)
Jun 04, 2003
27.05
27.05
26.32
26.34
1,631,200
-0.74(-2.73%)
Jun 03, 2003
27.18
27.29
26.91
27.07
569,700
-0.26(-0.95%)
Jun 02, 2003
27.43
27.70
27.12
27.34
817,800
+0.02(+0.05%)
May 30, 2003
26.59
27.37
26.50
27.32
869,500
+0.72(+2.71%)
May 29, 2003
26.63
27.00
26.51
26.60
581,400
+0.02(+0.08%)
May 28, 2003
26.84
26.84
26.43
26.58
519,600
-0.17(-0.64%)
May 27, 2003
26.43
26.95
26.03
26.75
707,600
+0.45(+1.71%)
May 23, 2003
26.20
26.52
25.92
26.30
607,000
+0.14(+0.54%)
May 22, 2003
26.22
26.39
25.77
26.16
1,655,900
-0.01(-0.04%)
May 21, 2003
26.30
26.42
26.02
26.17
530,900
-0.09(-0.34%)
May 20, 2003
26.27
26.51
26.00
26.26
921,000
+0.09(+0.32%)
May 19, 2003
26.25
26.56
26.16
26.18
1,560,500
-0.46(-1.75%)
May 16, 2003
26.66
26.80
26.42
26.64
893,700
-0.01(-0.04%)
May 15, 2003
26.32
26.68
26.32
26.65
1,040,600
+0.41(+1.56%)
May 14, 2003
26.55
26.63
25.95
26.24
1,746,400
-0.31(-1.17%)
May 13, 2003
26.39
26.73
26.38
26.55
1,701,500
-0.20(-0.73%)
May 12, 2003
27.11
27.28
26.59
26.75
1,895,200
-0.37(-1.36%)
May 09, 2003
26.46
27.48
26.40
27.11
3,197,100
+0.45(+1.69%)
May 08, 2003
25.95
27.05
25.95
26.66
9,928,900
-3.64(-12.00%)
May 07, 2003
30.55
30.68
27.20
30.30
3,439,700
-0.59(-1.89%)
May 06, 2003
30.47
31.12
30.44
30.89
1,185,700
+0.20(+0.64%)
May 05, 2003
30.73
30.94
30.55
30.69
858,700
+0.03(+0.08%)
May 02, 2003
29.75
30.77
29.75
30.66
1,188,200
+0.79(+2.64%)
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
.