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
AllianceBernstein Global High Income Fund, Inc.
(NY:
AWF
)
10.68
+0.05 (+0.47%)
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 (%)
May 28, 2004
3.279
3.297
3.255
3.255
685,017
-0.06(-1.80%)
May 27, 2004
3.211
3.327
3.211
3.315
1,231,288
+0.08(+2.40%)
May 26, 2004
3.240
3.264
3.237
3.237
1,213,191
-0.01(-0.46%)
May 25, 2004
3.220
3.267
3.202
3.252
567,384
+0.03(+0.93%)
May 24, 2004
3.193
3.232
3.187
3.223
785,893
+0.05(+1.50%)
May 21, 2004
3.205
3.208
3.172
3.175
461,481
+0.00(+0.00%)
May 20, 2004
3.163
3.237
3.163
3.175
486,281
-0.01(-0.28%)
May 19, 2004
3.169
3.240
3.166
3.184
727,914
+0.01(+0.38%)
May 18, 2004
3.109
3.181
3.103
3.172
929,666
+0.09(+3.00%)
May 17, 2004
3.079
3.103
3.053
3.079
1,025,515
-0.02(-0.58%)
May 14, 2004
3.073
3.112
3.058
3.097
801,644
+0.04(+1.47%)
May 13, 2004
3.020
3.055
2.987
3.053
823,428
+0.03(+0.89%)
May 12, 2004
3.055
3.055
3.005
3.026
1,333,169
-0.00(-0.10%)
May 11, 2004
2.963
3.053
2.963
3.029
1,506,769
+0.10(+3.57%)
May 10, 2004
2.939
2.984
2.897
2.924
2,257,809
-0.09(-3.07%)
May 07, 2004
3.145
3.148
2.993
3.017
2,200,500
-0.16(-4.98%)
May 06, 2004
3.217
3.237
3.166
3.175
1,651,883
-0.09(-2.65%)
May 05, 2004
3.237
3.276
3.229
3.261
1,302,002
-0.03(-1.00%)
May 04, 2004
3.297
3.309
3.273
3.294
895,482
-0.01(-0.36%)
May 03, 2004
3.288
3.312
3.282
3.306
560,681
+0.01(+0.27%)
Apr 30, 2004
3.300
3.315
3.294
3.297
833,482
-0.02(-0.54%)
Apr 29, 2004
3.309
3.324
3.294
3.315
907,212
+0.00(+0.00%)
Apr 28, 2004
3.396
3.396
3.312
3.315
1,144,488
-0.08(-2.37%)
Apr 27, 2004
3.408
3.414
3.396
3.396
558,000
+0.00(+0.00%)
Apr 26, 2004
3.387
3.405
3.387
3.396
1,294,629
+0.02(+0.62%)
Apr 23, 2004
3.399
3.422
3.369
3.375
947,428
-0.04(-1.14%)
Apr 22, 2004
3.387
3.431
3.387
3.414
836,833
+0.02(+0.62%)
Apr 21, 2004
3.411
3.455
3.381
3.393
1,714,554
-0.10(-2.74%)
Apr 20, 2004
3.596
3.605
3.488
3.488
872,358
-0.14(-3.79%)
Apr 19, 2004
3.581
3.655
3.581
3.625
689,374
+0.04(+1.25%)
Apr 16, 2004
3.521
3.590
3.512
3.581
711,493
+0.08(+2.21%)
Apr 15, 2004
3.506
3.521
3.464
3.503
1,037,915
-0.01(-0.34%)
Apr 14, 2004
3.557
3.560
3.491
3.515
1,375,731
-0.04(-1.26%)
Apr 13, 2004
3.631
3.631
3.491
3.560
1,608,316
-0.07(-1.89%)
Apr 12, 2004
3.661
3.682
3.619
3.628
785,222
-0.02(-0.57%)
Apr 08, 2004
3.658
3.670
3.643
3.649
481,925
-0.01(-0.24%)
Apr 07, 2004
3.581
3.664
3.581
3.658
1,888,154
-0.01(-0.24%)
Apr 06, 2004
3.709
3.739
3.643
3.667
1,058,358
-0.07(-1.92%)
Apr 05, 2004
3.822
3.825
3.718
3.739
1,115,666
-0.09(-2.34%)
Apr 02, 2004
3.861
3.885
3.819
3.828
496,335
-0.06(-1.61%)
Apr 01, 2004
3.840
3.891
3.840
3.891
391,438
+0.04(+1.01%)
Mar 31, 2004
3.837
3.861
3.837
3.852
317,373
-0.02(-0.54%)
Mar 30, 2004
3.849
3.882
3.849
3.873
434,670
+0.02(+0.54%)
Mar 29, 2004
3.828
3.861
3.828
3.852
419,589
+0.03(+0.70%)
Mar 26, 2004
3.816
3.831
3.813
3.825
478,238
-0.00(-0.08%)
Mar 25, 2004
3.822
3.828
3.813
3.828
333,459
+0.00(+0.00%)
Mar 24, 2004
3.813
3.840
3.813
3.828
361,276
+0.01(+0.23%)
Mar 23, 2004
3.852
3.864
3.819
3.819
439,697
-0.03(-0.78%)
Mar 22, 2004
3.870
3.903
3.849
3.849
762,768
-0.02(-0.46%)
Mar 19, 2004
3.855
3.879
3.840
3.867
321,395
+0.02(+0.47%)
Mar 18, 2004
3.828
3.861
3.828
3.849
317,373
+0.02(+0.55%)
Mar 17, 2004
3.855
3.855
3.825
3.828
195,719
-0.01(-0.23%)
Mar 16, 2004
3.846
3.852
3.819
3.837
308,995
-0.00(-0.08%)
Mar 15, 2004
3.813
3.843
3.813
3.840
386,076
+0.02(+0.55%)
Mar 12, 2004
3.798
3.822
3.798
3.819
318,714
+0.01(+0.39%)
Mar 11, 2004
3.798
3.813
3.775
3.804
385,406
-0.01(-0.23%)
Mar 10, 2004
3.825
3.840
3.801
3.813
339,827
-0.02(-0.62%)
Mar 09, 2004
3.831
3.846
3.825
3.837
318,043
+0.01(+0.16%)
Mar 08, 2004
3.819
3.843
3.798
3.831
281,178
+0.02(+0.63%)
Mar 05, 2004
3.760
3.813
3.760
3.807
290,562
+0.04(+0.95%)
Mar 04, 2004
3.781
3.804
3.754
3.772
490,303
-0.03(-0.86%)
Mar 03, 2004
3.754
3.810
3.754
3.804
543,254
+0.01(+0.16%)
Mar 02, 2004
3.772
3.801
3.772
3.798
300,951
+0.02(+0.55%)
Mar 01, 2004
3.784
3.784
3.757
3.778
448,746
+0.01(+0.32%)
Feb 27, 2004
3.745
3.769
3.742
3.766
265,427
+0.02(+0.64%)
Feb 26, 2004
3.751
3.751
3.721
3.742
238,616
-0.00(-0.08%)
Feb 25, 2004
3.676
3.745
3.676
3.745
519,795
+0.07(+1.87%)
Feb 24, 2004
3.754
3.763
3.649
3.676
946,758
-0.06(-1.52%)
Feb 23, 2004
3.739
3.760
3.733
3.733
828,790
+0.00(+0.00%)
Feb 20, 2004
3.742
3.757
3.733
3.733
678,314
-0.03(-0.71%)
Feb 19, 2004
3.804
3.807
3.739
3.760
698,087
-0.05(-1.25%)
Feb 18, 2004
3.831
3.843
3.804
3.807
329,773
-0.01(-0.39%)
Feb 17, 2004
3.831
3.831
3.807
3.822
400,822
+0.01(+0.23%)
Feb 13, 2004
3.807
3.825
3.804
3.813
387,751
+0.00(+0.00%)
Feb 12, 2004
3.813
3.822
3.804
3.813
253,362
+0.01(+0.24%)
Feb 11, 2004
3.781
3.810
3.775
3.804
505,384
-0.01(-0.16%)
Feb 10, 2004
3.795
3.813
3.795
3.810
417,914
-0.00(-0.08%)
Feb 09, 2004
3.790
3.816
3.784
3.813
554,984
+0.01(+0.39%)
Feb 06, 2004
3.798
3.804
3.775
3.798
529,849
+0.01(+0.16%)
Feb 05, 2004
3.787
3.804
3.775
3.792
337,816
-0.01(-0.31%)
Feb 04, 2004
3.775
3.807
3.775
3.804
453,773
-0.01(-0.16%)
Feb 03, 2004
3.816
3.831
3.801
3.810
674,628
-0.01(-0.31%)
Feb 02, 2004
3.801
3.831
3.792
3.822
579,449
+0.02(+0.55%)
Jan 30, 2004
3.798
3.819
3.769
3.801
982,617
-0.03(-0.70%)
Jan 29, 2004
3.861
3.876
3.819
3.828
1,064,390
-0.04(-1.00%)
Jan 28, 2004
3.864
3.870
3.807
3.867
1,929,711
-0.07(-1.82%)
Jan 27, 2004
3.924
3.975
3.924
3.939
510,746
+0.00(+0.00%)
Jan 26, 2004
3.989
4.031
3.936
3.939
908,217
-0.04(-1.12%)
Jan 23, 2004
3.960
3.989
3.960
3.983
499,017
+0.03(+0.68%)
Jan 22, 2004
3.939
3.966
3.939
3.957
459,135
-0.01(-0.15%)
Jan 21, 2004
3.957
3.969
3.939
3.963
405,514
+0.00(+0.08%)
Jan 20, 2004
3.933
3.969
3.924
3.960
383,060
+0.03(+0.68%)
Jan 16, 2004
3.957
3.975
3.927
3.933
670,606
-0.04(-0.90%)
Jan 15, 2004
3.930
3.975
3.930
3.969
726,574
+0.04(+0.91%)
Jan 14, 2004
3.939
3.957
3.918
3.933
495,330
+0.00(+0.08%)
Jan 13, 2004
3.960
3.969
3.930
3.930
684,347
-0.01(-0.30%)
Jan 12, 2004
3.924
3.948
3.918
3.942
537,557
+0.02(+0.46%)
Jan 09, 2004
3.891
3.927
3.891
3.924
521,806
+0.01(+0.38%)
Jan 08, 2004
3.897
3.915
3.897
3.909
428,973
+0.00(+0.08%)
Jan 07, 2004
3.885
3.903
3.882
3.906
379,373
+0.00(+0.08%)
Jan 06, 2004
3.894
3.903
3.885
3.903
436,011
+0.02(+0.46%)
Jan 05, 2004
3.864
3.891
3.864
3.885
648,822
+0.02(+0.54%)
Jan 02, 2004
3.882
3.882
3.858
3.864
466,843
-0.02(-0.61%)
Dec 31, 2003
3.867
3.894
3.867
3.888
373,676
-0.01(-0.23%)
Dec 30, 2003
3.870
3.900
3.867
3.897
307,319
+0.01(+0.38%)
Dec 29, 2003
3.879
3.879
3.867
3.882
384,065
+0.00(+0.08%)
Dec 26, 2003
3.870
3.879
3.861
3.879
262,746
+0.01(+0.23%)
Dec 24, 2003
3.867
3.879
3.852
3.870
329,438
+0.00(+0.08%)
Dec 23, 2003
3.867
3.891
3.858
3.867
332,119
-0.00(-0.08%)
Dec 22, 2003
3.888
3.903
3.873
3.870
738,974
+0.00(+0.08%)
Dec 19, 2003
3.861
3.897
3.855
3.867
342,173
+0.01(+0.31%)
Dec 18, 2003
3.831
3.864
3.831
3.855
489,298
+0.02(+0.54%)
Dec 17, 2003
3.831
3.843
3.822
3.834
646,476
-0.01(-0.39%)
Dec 16, 2003
3.858
3.858
3.831
3.849
436,011
+0.00(+0.08%)
Dec 15, 2003
3.831
3.861
3.831
3.846
414,562
+0.00(+0.08%)
Dec 12, 2003
3.816
3.855
3.813
3.843
459,806
+0.02(+0.47%)
Dec 11, 2003
3.781
3.879
3.775
3.825
868,336
+0.02(+0.55%)
Dec 10, 2003
3.810
3.828
3.795
3.804
570,736
+0.01(+0.24%)
Dec 09, 2003
3.787
3.810
3.787
3.795
567,049
-0.01(-0.16%)
Dec 08, 2003
3.784
3.837
3.784
3.801
912,239
+0.01(+0.39%)
Dec 05, 2003
3.795
3.819
3.778
3.787
660,217
+0.00(+0.00%)
Dec 04, 2003
3.849
3.849
3.775
3.787
2,228,317
-0.09(-2.38%)
Dec 03, 2003
3.864
3.897
3.858
3.879
453,103
-0.02(-0.46%)
Dec 02, 2003
3.879
3.924
3.879
3.897
555,654
-0.00(-0.08%)
Dec 01, 2003
3.891
3.933
3.879
3.900
878,725
+0.02(+0.54%)
Nov 28, 2003
3.846
3.888
3.846
3.879
459,470
+0.02(+0.62%)
Nov 26, 2003
3.828
3.858
3.798
3.855
1,301,331
+0.06(+1.49%)
Nov 25, 2003
3.819
3.846
3.792
3.798
702,109
-0.03(-0.70%)
Nov 24, 2003
3.754
3.831
3.754
3.825
1,329,148
+0.07(+1.91%)
Nov 21, 2003
3.748
3.760
3.748
3.754
459,135
+0.01(+0.16%)
Nov 20, 2003
3.766
3.766
3.742
3.748
750,703
-0.01(-0.24%)
Nov 19, 2003
3.760
3.790
3.751
3.757
544,260
-0.00(-0.08%)
Nov 18, 2003
3.751
3.781
3.730
3.760
748,357
-0.01(-0.24%)
Nov 17, 2003
3.781
3.790
3.736
3.769
604,249
+0.01(+0.40%)
Nov 14, 2003
3.775
3.775
3.736
3.754
551,298
-0.01(-0.24%)
Nov 13, 2003
3.754
3.787
3.754
3.763
770,812
+0.01(+0.32%)
Nov 12, 2003
3.742
3.751
3.739
3.751
660,887
+0.01(+0.32%)
Nov 11, 2003
3.736
3.748
3.736
3.739
904,866
+0.00(+0.08%)
Nov 10, 2003
3.727
3.745
3.727
3.736
769,471
+0.01(+0.16%)
Nov 07, 2003
3.730
3.736
3.730
3.730
683,006
-0.01(-0.16%)
Nov 06, 2003
3.742
3.757
3.730
3.736
856,941
-0.02(-0.48%)
Nov 05, 2003
3.766
3.769
3.739
3.754
666,919
-0.02(-0.55%)
Nov 04, 2003
3.760
3.781
3.745
3.775
808,712
+0.03(+0.80%)
Nov 03, 2003
3.754
3.754
3.733
3.745
664,225
-0.00(-0.08%)
Oct 31, 2003
3.757
3.766
3.748
3.748
293,913
+0.01(+0.16%)
Oct 30, 2003
3.751
3.757
3.736
3.742
317,373
-0.01(-0.24%)
Oct 29, 2003
3.769
3.772
3.733
3.751
715,514
+0.01(+0.24%)
Oct 28, 2003
3.715
3.754
3.706
3.742
657,536
+0.00(+0.08%)
Oct 27, 2003
3.745
3.748
3.715
3.739
967,201
-0.03(-0.87%)
Oct 24, 2003
3.730
3.772
3.715
3.772
741,655
+0.05(+1.28%)
Oct 23, 2003
3.730
3.745
3.700
3.724
581,460
-0.01(-0.40%)
Oct 22, 2003
3.736
3.760
3.730
3.739
488,962
+0.00(+0.08%)
Oct 21, 2003
3.730
3.760
3.730
3.736
502,033
-0.00(-0.08%)
Oct 20, 2003
3.730
3.760
3.724
3.739
1,133,093
+0.01(+0.16%)
Oct 17, 2003
3.718
3.745
3.715
3.733
459,135
+0.02(+0.56%)
Oct 16, 2003
3.733
3.751
3.712
3.712
612,628
-0.03(-0.88%)
Oct 15, 2003
3.700
3.760
3.700
3.745
956,477
+0.07(+1.87%)
Oct 14, 2003
3.670
3.694
3.670
3.676
350,216
-0.00(-0.08%)
Oct 13, 2003
3.694
3.694
3.670
3.679
341,503
+0.01(+0.24%)
Oct 10, 2003
3.691
3.697
3.673
3.670
371,330
-0.02(-0.57%)
Oct 09, 2003
3.706
3.724
3.670
3.691
612,292
-0.01(-0.24%)
Oct 08, 2003
3.706
3.706
3.706
3.700
454,779
+0.01(+0.40%)
Oct 07, 2003
3.631
3.700
3.628
3.685
529,179
+0.03(+0.82%)
Oct 06, 2003
3.596
3.640
3.596
3.655
267,103
+0.05(+1.49%)
Oct 03, 2003
3.631
3.634
3.622
3.602
383,060
-0.03(-0.82%)
Oct 02, 2003
3.655
3.667
3.616
3.631
284,865
-0.02(-0.65%)
Oct 01, 2003
3.694
3.694
3.643
3.655
433,330
-0.03(-0.89%)
Sep 30, 2003
3.658
3.688
3.646
3.688
791,925
+0.05(+1.31%)
Sep 29, 2003
3.616
3.673
3.616
3.640
479,579
+0.02(+0.66%)
Sep 26, 2003
3.637
3.637
3.602
3.616
497,341
+0.00(+0.08%)
Sep 25, 2003
3.616
3.637
3.610
3.613
658,876
-0.00(-0.08%)
Sep 24, 2003
3.607
3.631
3.605
3.616
626,033
+0.00(+0.08%)
Sep 23, 2003
3.590
3.622
3.587
3.613
481,589
+0.01(+0.17%)
Sep 22, 2003
3.619
3.607
3.566
3.607
1,080,477
-0.01(-0.33%)
Sep 19, 2003
3.587
3.637
3.587
3.619
431,319
+0.04(+1.08%)
Sep 18, 2003
3.581
3.587
3.578
3.581
1,162,250
+0.00(+0.00%)
Sep 17, 2003
3.578
3.593
3.566
3.581
883,082
+0.01(+0.42%)
Sep 16, 2003
3.551
3.581
3.554
3.566
904,531
+0.01(+0.42%)
Sep 15, 2003
3.545
3.560
3.542
3.551
665,244
+0.01(+0.25%)
Sep 12, 2003
3.530
3.551
3.527
3.542
484,606
+0.01(+0.17%)
Sep 11, 2003
3.518
3.551
3.518
3.536
537,892
+0.01(+0.42%)
Sep 10, 2003
3.530
3.536
3.515
3.521
372,670
-0.01(-0.25%)
Sep 09, 2003
3.521
3.533
3.518
3.530
248,000
+0.01(+0.34%)
Sep 08, 2003
3.527
3.533
3.509
3.518
397,135
+0.01(+0.17%)
Sep 05, 2003
3.482
3.521
3.479
3.512
164,216
+0.03(+0.77%)
Sep 04, 2003
3.521
3.524
3.479
3.485
404,173
-0.03(-0.93%)
Sep 03, 2003
3.500
3.521
3.491
3.518
353,568
-0.02(-0.51%)
Sep 02, 2003
3.536
3.542
3.521
3.536
398,141
+0.00(+0.08%)
Aug 29, 2003
3.521
3.533
3.500
3.533
399,481
+0.02(+0.51%)
Aug 28, 2003
3.470
3.518
3.452
3.515
457,125
+0.07(+1.90%)
Aug 27, 2003
3.446
3.476
3.437
3.449
355,914
-0.02(-0.52%)
Aug 26, 2003
3.437
3.467
3.437
3.467
260,735
+0.03(+0.96%)
Aug 25, 2003
3.402
3.461
3.402
3.434
347,870
+0.02(+0.61%)
Aug 22, 2003
3.393
3.422
3.393
3.414
400,151
+0.03(+0.97%)
Aug 21, 2003
3.431
3.452
3.342
3.381
596,206
-0.05(-1.56%)
Aug 20, 2003
3.449
3.464
3.422
3.434
506,725
+0.00(+0.00%)
Aug 19, 2003
3.461
3.461
3.414
3.434
386,411
+0.01(+0.35%)
Aug 18, 2003
3.408
3.449
3.390
3.422
1,203,807
+0.04(+1.32%)
Aug 15, 2003
3.360
3.396
3.354
3.378
249,676
+0.02(+0.62%)
Aug 14, 2003
3.384
3.384
3.321
3.357
400,487
-0.02(-0.71%)
Aug 13, 2003
3.378
3.408
3.369
3.381
385,406
-0.00(-0.09%)
Aug 12, 2003
3.402
3.408
3.372
3.384
388,422
+0.02(+0.53%)
Aug 11, 2003
3.327
3.402
3.327
3.366
378,703
+0.04(+1.17%)
Aug 08, 2003
3.315
3.342
3.315
3.327
463,157
+0.03(+0.81%)
Aug 07, 2003
3.291
3.327
3.291
3.300
395,460
+0.01(+0.27%)
Aug 06, 2003
3.235
3.297
3.235
3.291
580,119
+0.07(+2.13%)
Aug 05, 2003
3.223
3.252
3.211
3.223
641,784
+0.01(+0.47%)
Aug 04, 2003
3.235
3.237
3.190
3.208
1,226,596
-0.06(-1.74%)
Aug 01, 2003
3.351
3.354
3.214
3.264
1,560,391
-0.10(-2.93%)
Jul 31, 2003
3.402
3.411
3.327
3.363
1,062,715
-0.06(-1.66%)
Jul 30, 2003
3.455
3.455
3.402
3.420
405,179
-0.04(-1.04%)
Jul 29, 2003
3.491
3.497
3.431
3.455
557,665
-0.04(-1.03%)
Jul 28, 2003
3.488
3.503
3.464
3.491
374,011
+0.00(+0.09%)
Jul 25, 2003
3.476
3.506
3.461
3.488
434,335
-0.02(-0.51%)
Jul 24, 2003
3.485
3.506
3.467
3.506
516,444
+0.02(+0.60%)
Jul 23, 2003
3.431
3.488
3.431
3.485
773,157
+0.05(+1.57%)
Jul 22, 2003
3.446
3.452
3.411
3.431
571,741
-0.04(-1.03%)
Jul 21, 2003
3.443
3.482
3.443
3.467
1,011,104
+0.04(+1.04%)
Jul 18, 2003
3.369
3.437
3.369
3.431
664,574
+0.08(+2.31%)
Jul 17, 2003
3.336
3.366
3.333
3.354
631,730
-0.01(-0.18%)
Jul 16, 2003
3.366
3.402
3.339
3.360
1,122,704
-0.05(-1.57%)
Jul 15, 2003
3.473
3.491
3.414
3.414
682,001
-0.05(-1.46%)
Jul 14, 2003
3.476
3.491
3.458
3.464
526,163
-0.01(-0.34%)
Jul 11, 2003
3.479
3.494
3.458
3.476
490,638
+0.00(+0.09%)
Jul 10, 2003
3.449
3.476
3.431
3.473
492,314
+0.03(+0.95%)
Jul 09, 2003
3.425
3.458
3.405
3.440
1,126,391
+0.05(+1.59%)
Jul 08, 2003
3.446
3.464
3.345
3.387
3,587,962
-0.11(-3.07%)
Jul 07, 2003
3.557
3.563
3.476
3.494
1,130,077
-0.07(-1.93%)
Jul 03, 2003
3.554
3.581
3.554
3.563
344,854
-0.01(-0.42%)
Jul 02, 2003
3.581
3.587
3.563
3.578
488,292
+0.00(+0.00%)
Jul 01, 2003
3.515
3.578
3.515
3.578
525,827
-0.01(-0.33%)
Jun 30, 2003
3.521
3.593
3.521
3.590
870,012
+0.03(+0.84%)
Jun 27, 2003
3.607
3.607
3.494
3.560
1,375,396
-0.05(-1.41%)
Jun 26, 2003
3.661
3.661
3.599
3.610
825,774
-0.05(-1.31%)
Jun 25, 2003
3.628
3.670
3.628
3.658
657,201
+0.04(+0.99%)
Jun 24, 2003
3.605
3.634
3.602
3.622
620,000
+0.00(+0.08%)
Jun 23, 2003
3.584
3.634
3.581
3.619
1,088,185
+0.04(+1.25%)
Jun 20, 2003
3.682
3.682
3.506
3.575
1,465,548
-0.09(-2.44%)
Jun 19, 2003
3.673
3.706
3.643
3.664
855,601
+0.00(+0.08%)
Jun 18, 2003
3.742
3.754
3.640
3.661
1,294,629
-0.09(-2.31%)
Jun 17, 2003
3.739
3.754
3.715
3.748
584,141
+0.02(+0.48%)
Jun 16, 2003
3.718
3.730
3.703
3.730
614,638
+0.02(+0.48%)
Jun 13, 2003
3.694
3.715
3.685
3.712
595,871
+0.03(+0.89%)
Jun 12, 2003
3.667
3.682
3.640
3.679
479,914
+0.02(+0.65%)
Jun 11, 2003
3.625
3.658
3.619
3.655
737,968
+0.02(+0.66%)
Jun 10, 2003
3.625
3.631
3.605
3.631
697,417
+0.01(+0.25%)
Jun 09, 2003
3.622
3.637
3.613
3.622
471,871
+0.00(+0.08%)
Jun 06, 2003
3.625
3.640
3.616
3.619
536,552
-0.01(-0.25%)
Jun 05, 2003
3.610
3.637
3.596
3.628
684,347
+0.04(+1.00%)
Jun 04, 2003
3.607
3.634
3.590
3.593
1,013,115
-0.04(-1.15%)
Jun 03, 2003
3.619
3.634
3.602
3.634
832,476
+0.01(+0.41%)
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
.