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
DuPont USA
(NY:
)
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 (%)
May 28, 2004
43.25
43.40
42.90
43.20
2,984,600
-0.02(-0.05%)
May 27, 2004
42.98
43.46
42.93
43.22
3,494,800
+0.43(+1.00%)
May 26, 2004
42.58
42.86
42.47
42.79
2,226,800
+0.04(+0.09%)
May 25, 2004
42.42
42.75
42.00
42.75
2,500,700
+0.37(+0.87%)
May 24, 2004
42.41
42.85
42.12
42.38
2,582,600
+0.39(+0.93%)
May 21, 2004
42.22
42.66
41.89
41.99
3,579,700
+0.15(+0.36%)
May 20, 2004
42.01
42.38
41.70
41.84
2,658,800
-0.09(-0.21%)
May 19, 2004
42.33
42.71
41.78
41.93
3,171,200
-0.01(-0.02%)
May 18, 2004
41.50
42.02
41.40
41.94
3,312,500
+0.75(+1.82%)
May 17, 2004
41.30
41.48
41.01
41.19
3,462,600
-0.50(-1.20%)
May 14, 2004
42.00
42.22
41.65
41.69
3,860,400
-0.42(-1.00%)
May 13, 2004
41.63
42.19
41.45
42.11
5,022,900
+0.49(+1.18%)
May 12, 2004
41.25
41.66
40.84
41.62
4,128,500
-0.25(-0.60%)
May 11, 2004
41.75
42.19
41.57
41.87
2,936,300
+0.24(+0.58%)
May 10, 2004
41.77
41.89
41.10
41.63
4,247,900
-0.37(-0.88%)
May 07, 2004
42.99
43.01
41.93
42.00
3,959,400
-1.11(-2.57%)
May 06, 2004
43.33
43.34
42.57
43.11
3,644,700
-0.53(-1.21%)
May 05, 2004
43.53
43.78
43.30
43.64
2,691,400
+0.07(+0.16%)
May 04, 2004
43.34
43.92
43.17
43.57
4,256,100
+0.49(+1.14%)
May 03, 2004
43.13
43.25
42.66
43.08
3,923,000
+0.13(+0.30%)
Apr 30, 2004
43.25
43.38
42.75
42.95
3,683,700
-0.36(-0.83%)
Apr 29, 2004
43.30
43.86
42.94
43.31
4,218,000
-0.10(-0.23%)
Apr 28, 2004
44.20
44.20
43.22
43.41
5,063,800
-1.11(-2.49%)
Apr 27, 2004
44.99
44.99
44.19
44.52
4,147,200
-0.47(-1.04%)
Apr 26, 2004
44.70
45.07
44.32
44.99
3,667,100
+0.34(+0.76%)
Apr 23, 2004
45.02
45.02
44.29
44.65
3,826,800
-0.18(-0.40%)
Apr 22, 2004
44.35
44.96
44.06
44.83
3,834,000
+0.63(+1.43%)
Apr 21, 2004
44.50
44.59
43.75
44.20
3,719,800
-0.43(-0.96%)
Apr 20, 2004
45.00
45.20
44.56
44.63
3,877,500
-0.36(-0.80%)
Apr 19, 2004
44.74
44.99
44.63
44.99
2,531,300
+0.01(+0.02%)
Apr 16, 2004
45.20
45.20
44.66
44.98
3,443,100
-0.09(-0.20%)
Apr 15, 2004
45.00
45.16
44.60
45.07
5,046,900
+0.07(+0.16%)
Apr 14, 2004
44.30
45.00
44.06
45.00
7,488,500
+1.31(+3.00%)
Apr 13, 2004
44.22
44.38
43.24
43.69
3,799,200
-0.37(-0.84%)
Apr 12, 2004
43.63
44.19
43.56
44.06
3,018,800
+0.63(+1.45%)
Apr 08, 2004
43.96
44.00
43.12
43.43
3,275,800
-0.17(-0.39%)
Apr 07, 2004
44.01
44.01
43.48
43.60
3,641,100
-0.56(-1.27%)
Apr 06, 2004
44.00
44.25
43.70
44.16
3,471,900
+0.18(+0.41%)
Apr 05, 2004
43.71
44.05
43.33
43.98
3,546,300
+0.27(+0.62%)
Apr 02, 2004
43.75
44.04
43.33
43.71
4,731,700
+0.87(+2.03%)
Apr 01, 2004
42.58
43.31
42.36
42.84
4,311,800
+0.62(+1.47%)
Mar 31, 2004
42.59
42.63
41.79
42.22
3,372,900
-0.26(-0.61%)
Mar 30, 2004
42.40
42.60
42.10
42.48
2,315,000
+0.12(+0.28%)
Mar 29, 2004
41.89
42.73
41.84
42.36
2,893,800
+0.62(+1.49%)
Mar 26, 2004
41.75
41.99
41.51
41.74
2,680,900
-0.22(-0.52%)
Mar 25, 2004
41.65
42.15
41.42
41.96
4,570,100
+0.81(+1.97%)
Mar 24, 2004
40.77
41.53
40.72
41.15
3,827,600
+0.45(+1.11%)
Mar 23, 2004
41.09
41.31
40.45
40.70
4,702,300
-0.10(-0.25%)
Mar 22, 2004
41.10
41.29
40.54
40.80
3,784,000
-0.75(-1.81%)
Mar 19, 2004
41.37
41.91
41.06
41.55
5,601,300
+0.18(+0.44%)
Mar 18, 2004
41.65
41.70
40.88
41.37
3,393,100
-0.37(-0.89%)
Mar 17, 2004
41.60
41.91
41.47
41.74
2,922,100
+0.40(+0.97%)
Mar 16, 2004
41.67
41.71
41.10
41.34
3,687,700
+0.33(+0.80%)
Mar 15, 2004
42.12
42.20
40.94
41.01
4,702,400
-1.29(-3.05%)
Mar 12, 2004
42.08
42.52
41.89
42.30
4,433,900
+0.75(+1.81%)
Mar 11, 2004
41.98
42.67
41.48
41.55
5,814,900
-0.40(-0.95%)
Mar 10, 2004
43.23
43.23
41.70
41.95
6,484,700
-1.43(-3.30%)
Mar 09, 2004
44.18
44.22
43.03
43.38
4,964,700
-0.97(-2.19%)
Mar 08, 2004
44.35
44.52
44.19
44.35
3,297,000
-0.29(-0.65%)
Mar 05, 2004
44.25
44.92
43.60
44.64
3,511,400
+0.08(+0.18%)
Mar 04, 2004
44.90
45.00
44.41
44.56
3,434,700
-0.51(-1.13%)
Mar 03, 2004
44.80
45.12
44.56
45.07
2,650,600
+0.22(+0.49%)
Mar 02, 2004
45.23
45.49
44.78
44.85
3,080,000
-0.78(-1.71%)
Mar 01, 2004
45.45
45.89
45.40
45.63
2,607,900
+0.54(+1.20%)
Feb 27, 2004
45.06
45.50
44.79
45.09
2,816,500
+0.04(+0.09%)
Feb 26, 2004
44.80
45.25
44.49
45.05
2,658,300
-0.22(-0.49%)
Feb 25, 2004
44.95
45.35
44.75
45.27
2,332,600
+0.11(+0.24%)
Feb 24, 2004
45.25
45.75
44.75
45.16
3,012,800
-0.37(-0.81%)
Feb 23, 2004
44.80
45.67
44.80
45.53
2,298,900
+0.25(+0.55%)
Feb 20, 2004
45.67
45.90
45.23
45.28
2,877,800
-0.16(-0.35%)
Feb 19, 2004
45.40
46.25
45.36
45.44
5,101,600
+0.29(+0.64%)
Feb 18, 2004
45.04
45.54
44.96
45.15
4,074,100
+0.19(+0.42%)
Feb 17, 2004
44.46
45.04
44.46
44.96
3,750,200
+0.50(+1.12%)
Feb 13, 2004
44.71
44.83
44.27
44.46
3,122,900
-0.32(-0.71%)
Feb 12, 2004
44.42
44.85
44.21
44.78
4,175,200
+0.18(+0.40%)
Feb 11, 2004
44.45
44.65
44.00
44.60
5,028,400
+0.01(+0.02%)
Feb 10, 2004
44.20
44.63
44.16
44.59
2,905,100
+0.14(+0.31%)
Feb 09, 2004
44.50
44.60
44.33
44.45
2,696,300
+0.00(+0.00%)
Feb 06, 2004
44.01
44.49
43.96
44.45
5,791,500
+0.28(+0.63%)
Feb 05, 2004
43.76
44.36
43.63
44.17
3,944,500
+0.41(+0.94%)
Feb 04, 2004
43.52
44.06
43.17
43.76
3,385,600
+0.14(+0.32%)
Feb 03, 2004
43.73
43.86
43.58
43.62
3,430,900
-0.18(-0.41%)
Feb 02, 2004
44.09
44.13
43.66
43.80
4,902,300
-0.10(-0.23%)
Jan 30, 2004
43.93
44.07
43.50
43.90
5,608,600
-0.03(-0.07%)
Jan 29, 2004
44.29
44.29
43.75
43.93
6,592,400
+0.26(+0.60%)
Jan 28, 2004
42.70
44.28
42.70
43.67
7,017,900
+1.09(+2.56%)
Jan 27, 2004
43.47
43.75
42.52
42.58
6,756,100
-0.50(-1.16%)
Jan 26, 2004
42.58
43.20
42.58
43.08
3,046,600
+0.36(+0.84%)
Jan 23, 2004
43.28
43.29
42.45
42.72
4,110,500
-0.53(-1.23%)
Jan 22, 2004
43.98
43.99
43.00
43.25
5,312,400
-0.73(-1.66%)
Jan 21, 2004
44.23
44.31
43.73
43.98
3,819,000
-0.18(-0.41%)
Jan 20, 2004
44.42
44.59
43.91
44.16
3,262,400
-0.22(-0.50%)
Jan 16, 2004
44.35
45.35
44.10
44.38
3,083,300
-0.09(-0.20%)
Jan 15, 2004
44.77
45.09
44.16
44.47
2,879,700
-0.01(-0.02%)
Jan 14, 2004
44.11
44.62
43.99
44.48
3,187,400
+0.69(+1.58%)
Jan 13, 2004
44.30
44.40
43.40
43.79
3,439,500
-0.50(-1.13%)
Jan 12, 2004
44.30
44.46
44.18
44.29
3,021,200
+0.10(+0.23%)
Jan 09, 2004
45.26
45.26
44.10
44.19
3,220,500
-1.07(-2.36%)
Jan 08, 2004
45.47
45.66
45.00
45.26
3,481,900
+0.17(+0.38%)
Jan 07, 2004
45.67
45.67
44.63
45.09
3,643,300
-0.58(-1.27%)
Jan 06, 2004
45.82
45.86
45.30
45.67
3,082,700
-0.33(-0.72%)
Jan 05, 2004
46.10
46.13
45.54
46.00
3,593,700
+0.49(+1.08%)
Jan 02, 2004
45.98
46.17
45.40
45.51
2,658,900
-0.38(-0.83%)
Dec 31, 2003
45.76
46.00
45.62
45.89
1,790,500
+0.13(+0.28%)
Dec 30, 2003
45.86
45.89
45.53
45.76
1,912,200
-0.18(-0.39%)
Dec 29, 2003
45.51
45.94
45.22
45.94
2,126,700
+0.48(+1.06%)
Dec 26, 2003
45.41
45.65
45.36
45.46
625,900
+0.01(+0.02%)
Dec 24, 2003
45.61
45.76
45.36
45.45
1,110,400
-0.15(-0.33%)
Dec 23, 2003
45.34
45.75
45.32
45.60
3,244,700
+0.26(+0.57%)
Dec 22, 2003
44.80
45.34
44.72
45.34
3,622,100
+0.54(+1.21%)
Dec 19, 2003
44.99
44.99
44.47
44.80
4,561,800
+0.07(+0.16%)
Dec 18, 2003
44.77
44.97
44.20
44.73
3,706,000
+0.11(+0.25%)
Dec 17, 2003
44.27
44.85
44.05
44.62
2,824,300
+0.14(+0.31%)
Dec 16, 2003
44.28
44.53
43.86
44.48
2,614,100
+0.42(+0.95%)
Dec 15, 2003
45.41
45.41
44.04
44.06
3,526,500
-0.37(-0.83%)
Dec 12, 2003
44.10
44.43
43.99
44.43
2,956,900
+0.36(+0.82%)
Dec 11, 2003
43.90
44.07
43.50
44.07
3,968,200
+0.12(+0.27%)
Dec 10, 2003
43.88
44.12
43.77
43.95
5,548,700
-0.01(-0.02%)
Dec 09, 2003
44.16
44.20
43.70
43.96
4,239,500
+0.00(+0.00%)
Dec 08, 2003
43.35
44.00
43.26
43.96
3,050,100
+0.55(+1.27%)
Dec 05, 2003
43.50
43.72
43.37
43.41
3,315,000
-0.55(-1.25%)
Dec 04, 2003
43.25
43.96
43.25
43.96
5,523,000
+0.80(+1.85%)
Dec 03, 2003
42.44
43.43
42.44
43.16
5,633,200
+0.82(+1.94%)
Dec 02, 2003
42.55
42.62
42.09
42.34
4,815,800
-0.36(-0.84%)
Dec 01, 2003
42.00
42.70
41.78
42.70
5,862,000
+1.24(+2.99%)
Nov 28, 2003
41.35
41.60
41.32
41.46
1,265,900
+0.19(+0.46%)
Nov 26, 2003
41.00
41.66
40.96
41.27
6,838,100
+0.72(+1.78%)
Nov 25, 2003
39.84
40.55
39.84
40.55
4,003,300
+0.59(+1.48%)
Nov 24, 2003
39.65
40.02
39.64
39.96
4,138,200
+0.57(+1.45%)
Nov 21, 2003
39.38
39.63
39.17
39.39
3,285,400
+0.18(+0.46%)
Nov 20, 2003
39.33
39.65
39.00
39.21
2,745,400
-0.36(-0.91%)
Nov 19, 2003
39.40
39.72
39.31
39.57
2,396,000
+0.14(+0.36%)
Nov 18, 2003
39.88
40.03
39.40
39.43
3,217,800
-0.30(-0.76%)
Nov 17, 2003
40.20
40.66
39.50
39.73
4,532,300
-0.46(-1.14%)
Nov 14, 2003
40.48
41.10
40.01
40.19
3,200,000
-0.29(-0.72%)
Nov 13, 2003
40.58
40.74
40.35
40.48
2,300,300
-0.20(-0.49%)
Nov 12, 2003
40.67
40.75
40.27
40.68
2,373,500
-0.17(-0.42%)
Nov 11, 2003
40.59
41.16
40.40
40.85
3,500,100
+0.43(+1.06%)
Nov 10, 2003
40.08
40.60
40.06
40.42
3,364,100
+0.34(+0.85%)
Nov 07, 2003
40.43
40.95
39.94
40.08
4,217,700
-0.02(-0.05%)
Nov 06, 2003
39.80
40.24
39.46
40.10
3,037,300
+0.30(+0.75%)
Nov 05, 2003
39.91
40.10
39.53
39.80
2,356,100
-0.13(-0.33%)
Nov 04, 2003
40.32
40.32
39.80
39.93
3,979,300
-0.28(-0.70%)
Nov 03, 2003
40.40
40.42
39.96
40.21
3,842,600
-0.19(-0.47%)
Oct 31, 2003
40.95
41.10
40.36
40.40
3,767,400
-0.09(-0.22%)
Oct 30, 2003
40.30
41.00
39.72
40.49
4,379,700
+0.64(+1.61%)
Oct 29, 2003
39.99
40.03
39.41
39.85
3,734,700
-0.14(-0.35%)
Oct 28, 2003
39.42
39.99
39.20
39.99
5,355,400
+0.61(+1.55%)
Oct 27, 2003
39.25
39.43
39.11
39.38
3,794,700
+0.31(+0.79%)
Oct 24, 2003
39.65
39.65
38.60
39.07
4,299,100
-0.58(-1.46%)
Oct 23, 2003
39.40
39.99
39.30
39.65
5,606,300
+0.45(+1.15%)
Oct 22, 2003
40.95
40.95
38.96
39.20
8,491,400
-1.75(-4.27%)
Oct 21, 2003
41.00
41.05
40.78
40.95
3,531,000
-0.08(-0.19%)
Oct 20, 2003
40.89
41.06
40.50
41.03
3,114,900
+0.40(+0.98%)
Oct 17, 2003
40.70
41.28
40.51
40.63
4,173,800
+0.04(+0.10%)
Oct 16, 2003
40.08
40.81
39.87
40.59
3,376,900
+0.52(+1.30%)
Oct 15, 2003
40.45
40.48
39.86
40.07
4,557,400
-0.32(-0.79%)
Oct 14, 2003
40.73
40.89
40.10
40.39
3,052,100
-0.11(-0.27%)
Oct 13, 2003
40.55
40.89
40.40
40.50
2,529,700
+0.08(+0.20%)
Oct 10, 2003
40.89
41.06
40.25
40.42
2,377,300
-0.47(-1.15%)
Oct 09, 2003
41.35
41.50
40.50
40.89
2,903,900
-0.09(-0.22%)
Oct 08, 2003
41.10
41.48
40.62
40.98
2,650,800
-0.06(-0.15%)
Oct 07, 2003
40.60
41.22
40.19
41.04
2,757,600
+0.37(+0.91%)
Oct 06, 2003
40.62
40.92
40.55
40.67
1,535,500
-0.11(-0.27%)
Oct 03, 2003
40.53
41.40
40.42
40.78
3,608,500
+0.82(+2.05%)
Oct 02, 2003
40.14
40.18
39.86
39.96
3,918,800
-0.14(-0.35%)
Oct 01, 2003
40.00
40.29
40.00
40.10
4,010,300
+0.09(+0.22%)
Sep 30, 2003
40.48
41.13
39.55
40.01
3,489,900
-0.47(-1.16%)
Sep 29, 2003
40.16
40.49
39.67
40.48
3,838,300
+0.50(+1.25%)
Sep 26, 2003
39.65
40.28
39.61
39.98
4,137,800
+0.36(+0.91%)
Sep 25, 2003
40.20
40.30
39.60
39.62
3,786,700
-0.66(-1.64%)
Sep 24, 2003
41.50
41.53
39.97
40.28
5,606,300
-1.26(-3.03%)
Sep 23, 2003
41.27
41.56
41.02
41.54
2,572,500
+0.27(+0.65%)
Sep 22, 2003
41.95
41.95
41.06
41.27
4,057,300
-0.99(-2.34%)
Sep 19, 2003
42.11
42.28
41.66
42.26
4,719,000
+0.15(+0.36%)
Sep 18, 2003
42.48
43.37
41.83
42.11
5,450,300
-0.36(-0.85%)
Sep 17, 2003
42.87
43.10
42.14
42.47
6,682,700
-1.50(-3.41%)
Sep 16, 2003
43.80
44.16
43.52
43.97
3,235,800
-0.10(-0.23%)
Sep 15, 2003
44.51
45.04
44.05
44.07
2,330,100
-0.44(-0.99%)
Sep 12, 2003
43.36
44.67
43.03
44.51
4,411,100
+1.15(+2.65%)
Sep 11, 2003
43.65
43.71
42.90
43.36
4,894,600
-0.45(-1.03%)
Sep 10, 2003
44.51
44.65
43.64
43.81
3,528,400
-0.69(-1.55%)
Sep 09, 2003
44.75
44.90
44.30
44.50
2,682,700
-0.58(-1.29%)
Sep 08, 2003
44.38
45.45
44.38
45.08
3,031,500
+0.71(+1.60%)
Sep 05, 2003
44.45
44.46
43.74
44.37
2,628,300
-0.08(-0.18%)
Sep 04, 2003
44.70
44.85
44.32
44.45
2,892,200
-0.37(-0.83%)
Sep 03, 2003
45.21
45.45
44.45
44.82
3,324,300
-0.40(-0.88%)
Sep 02, 2003
44.85
45.33
44.54
45.22
2,522,600
+0.48(+1.07%)
Aug 29, 2003
44.25
44.79
44.08
44.74
1,880,800
+0.21(+0.47%)
Aug 28, 2003
44.40
44.68
43.60
44.53
1,895,100
+0.30(+0.68%)
Aug 27, 2003
44.34
44.40
44.11
44.23
1,637,200
-0.11(-0.25%)
Aug 26, 2003
43.98
44.38
43.20
44.34
2,025,800
+0.02(+0.05%)
Aug 25, 2003
44.25
44.34
43.82
44.32
1,432,900
-0.13(-0.29%)
Aug 22, 2003
45.10
45.19
44.29
44.45
2,046,500
-0.42(-0.94%)
Aug 21, 2003
45.00
45.55
44.81
44.87
2,859,100
-0.19(-0.42%)
Aug 20, 2003
44.78
45.27
44.71
45.06
3,141,900
+0.04(+0.09%)
Aug 19, 2003
44.90
45.08
44.62
45.02
3,131,000
+0.27(+0.60%)
Aug 18, 2003
43.74
44.88
43.70
44.75
3,631,300
+1.12(+2.57%)
Aug 15, 2003
44.00
44.04
43.05
43.63
1,201,400
-0.14(-0.32%)
Aug 14, 2003
43.27
44.07
43.17
43.77
2,519,500
+0.47(+1.09%)
Aug 13, 2003
43.70
43.77
43.13
43.30
2,951,900
-0.39(-0.89%)
Aug 12, 2003
43.25
43.69
43.00
43.69
2,597,800
+0.46(+1.06%)
Aug 11, 2003
43.00
43.46
42.82
43.23
2,248,400
+0.27(+0.63%)
Aug 08, 2003
42.85
43.06
42.51
42.96
1,723,300
+0.23(+0.54%)
Aug 07, 2003
42.70
42.87
42.27
42.73
2,553,100
-0.05(-0.12%)
Aug 06, 2003
42.81
43.30
42.47
42.78
2,944,400
-0.02(-0.05%)
Aug 05, 2003
43.67
43.72
42.80
42.80
3,072,100
-0.77(-1.77%)
Aug 04, 2003
43.55
43.86
42.75
43.57
2,625,100
+0.03(+0.07%)
Aug 01, 2003
44.02
44.06
43.13
43.54
2,602,500
-0.40(-0.91%)
Jul 31, 2003
44.00
44.76
43.70
43.94
4,466,700
+0.07(+0.16%)
Jul 30, 2003
43.97
44.00
43.49
43.87
2,444,400
-0.10(-0.23%)
Jul 29, 2003
44.39
45.05
43.09
43.97
4,523,900
-0.42(-0.95%)
Jul 28, 2003
44.69
45.00
44.20
44.39
4,168,400
-0.30(-0.67%)
Jul 25, 2003
43.39
44.79
43.28
44.69
3,916,600
+1.24(+2.85%)
Jul 24, 2003
43.05
44.31
42.53
43.45
4,479,200
+0.77(+1.80%)
Jul 23, 2003
43.00
43.00
42.23
42.68
2,682,200
-0.17(-0.40%)
Jul 22, 2003
41.29
42.85
41.29
42.85
2,254,300
+0.85(+2.02%)
Jul 21, 2003
42.16
42.38
41.70
42.00
2,919,100
-0.57(-1.34%)
Jul 18, 2003
41.99
42.60
41.67
42.57
2,812,700
+0.97(+2.33%)
Jul 17, 2003
41.62
42.12
41.50
41.60
2,568,000
-0.36(-0.86%)
Jul 16, 2003
42.16
42.30
41.76
41.96
1,941,700
-0.12(-0.29%)
Jul 15, 2003
42.42
43.32
42.02
42.08
2,281,600
-0.10(-0.24%)
Jul 14, 2003
42.35
42.47
42.04
42.18
2,483,600
+0.24(+0.57%)
Jul 11, 2003
41.80
42.24
41.73
41.94
1,959,000
+0.20(+0.48%)
Jul 10, 2003
42.05
42.14
41.38
41.74
2,276,800
-0.46(-1.09%)
Jul 09, 2003
41.99
42.27
41.75
42.20
2,406,900
+0.24(+0.57%)
Jul 08, 2003
42.17
42.35
41.68
41.96
2,652,200
-0.20(-0.47%)
Jul 07, 2003
41.83
42.32
41.75
42.16
2,961,100
+0.58(+1.39%)
Jul 03, 2003
41.80
42.04
41.40
41.58
1,723,400
-0.62(-1.47%)
Jul 02, 2003
41.82
42.23
41.61
42.20
2,246,400
+0.48(+1.15%)
Jul 01, 2003
41.64
41.78
40.85
41.72
3,025,700
+0.08(+0.19%)
Jun 30, 2003
41.85
42.19
41.31
41.64
3,497,700
-0.19(-0.45%)
Jun 27, 2003
42.38
42.38
41.74
41.83
2,813,300
-0.66(-1.55%)
Jun 26, 2003
42.07
42.75
41.86
42.49
2,855,200
+0.64(+1.53%)
Jun 25, 2003
41.87
42.40
41.70
41.85
3,788,600
+0.08(+0.19%)
Jun 24, 2003
41.95
42.16
41.71
41.77
3,683,200
-0.09(-0.22%)
Jun 23, 2003
42.53
42.53
41.52
41.86
3,223,800
-0.67(-1.58%)
Jun 20, 2003
43.55
43.55
42.45
42.53
7,522,300
-0.60(-1.39%)
Jun 19, 2003
43.55
43.98
42.99
43.13
3,724,300
-0.65(-1.48%)
Jun 18, 2003
44.00
44.16
43.52
43.78
3,110,700
-0.24(-0.55%)
Jun 17, 2003
44.30
44.34
43.70
44.02
3,486,600
-0.16(-0.36%)
Jun 16, 2003
43.58
44.18
43.50
44.18
2,737,800
+0.60(+1.38%)
Jun 13, 2003
44.15
44.19
43.19
43.58
2,408,400
-0.14(-0.32%)
Jun 12, 2003
44.00
44.88
43.40
43.72
3,039,900
-0.07(-0.16%)
Jun 11, 2003
43.75
43.80
43.35
43.79
2,790,400
+0.36(+0.83%)
Jun 10, 2003
43.45
43.69
43.15
43.43
2,505,700
+0.56(+1.31%)
Jun 09, 2003
43.10
43.31
42.75
42.87
1,864,900
-0.38(-0.88%)
Jun 06, 2003
43.56
43.70
43.13
43.25
3,795,800
+0.06(+0.14%)
Jun 05, 2003
43.44
43.48
43.05
43.19
2,453,800
-0.25(-0.58%)
Jun 04, 2003
42.59
43.50
42.50
43.44
3,384,000
+0.77(+1.80%)
Jun 03, 2003
42.69
42.92
42.50
42.67
2,587,200
+0.05(+0.12%)
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
.