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
BAT
(NY:
BTI
)
31.59
+0.04 (+0.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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
9.427
9.501
9.393
9.501
347,914
+0.21(+2.23%)
Apr 29, 2004
9.294
9.402
9.294
9.294
121,689
+0.01(+0.10%)
Apr 28, 2004
9.433
9.433
9.248
9.285
139,489
-0.27(-2.85%)
Apr 27, 2004
9.557
9.631
9.520
9.557
156,318
+0.11(+1.11%)
Apr 26, 2004
9.443
9.495
9.415
9.452
144,667
+0.13(+1.39%)
Apr 23, 2004
9.344
9.347
9.226
9.322
233,345
-0.13(-1.41%)
Apr 22, 2004
9.365
9.501
9.365
9.455
133,340
+0.13(+1.36%)
Apr 21, 2004
9.294
9.365
9.279
9.328
116,834
-0.10(-1.05%)
Apr 20, 2004
9.402
9.470
9.356
9.427
2,208,849
-0.10(-1.04%)
Apr 19, 2004
9.362
9.535
9.270
9.526
687,737
+0.21(+2.26%)
Apr 16, 2004
9.254
9.409
9.254
9.316
227,519
+0.25(+2.73%)
Apr 15, 2004
9.072
9.189
9.010
9.069
180,915
-0.00(-0.03%)
Apr 14, 2004
8.991
9.093
8.991
9.072
73,466
-0.02(-0.24%)
Apr 13, 2004
9.180
9.208
9.069
9.093
83,499
-0.08(-0.91%)
Apr 12, 2004
9.223
9.236
9.124
9.177
218,457
-0.03(-0.30%)
Apr 08, 2004
9.186
9.248
9.146
9.205
94,179
-0.01(-0.07%)
Apr 07, 2004
9.279
9.279
9.158
9.211
136,900
-0.15(-1.55%)
Apr 06, 2004
9.353
9.452
9.334
9.356
108,743
+0.11(+1.14%)
Apr 05, 2004
9.220
9.254
9.146
9.251
192,890
-0.12(-1.25%)
Apr 02, 2004
9.387
9.439
9.365
9.368
85,441
-0.04(-0.39%)
Apr 01, 2004
9.325
9.461
9.325
9.405
93,532
+0.09(+1.00%)
Mar 31, 2004
9.270
9.387
9.270
9.313
79,292
+0.07(+0.80%)
Mar 30, 2004
9.189
9.266
9.152
9.239
65,699
+0.07(+0.78%)
Mar 29, 2004
9.115
9.214
9.112
9.168
106,477
+0.07(+0.82%)
Mar 26, 2004
9.078
9.137
9.050
9.093
79,615
+0.02(+0.17%)
Mar 25, 2004
9.004
9.100
8.970
9.078
1,598,139
-0.11(-1.21%)
Mar 24, 2004
9.202
9.236
9.189
9.189
81,233
-0.06(-0.60%)
Mar 23, 2004
9.334
9.368
9.239
9.245
206,806
-0.09(-0.96%)
Mar 22, 2004
9.402
9.402
9.325
9.334
91,590
-0.15(-1.53%)
Mar 19, 2004
9.464
9.517
9.455
9.480
145,638
+0.17(+1.83%)
Mar 18, 2004
9.294
9.362
9.239
9.310
168,940
+0.20(+2.17%)
Mar 17, 2004
9.044
9.118
9.044
9.112
75,408
+0.07(+0.75%)
Mar 16, 2004
9.022
9.130
8.991
9.044
130,750
+0.06(+0.65%)
Mar 15, 2004
8.961
9.075
8.930
8.985
151,463
+0.02(+0.28%)
Mar 12, 2004
8.917
8.967
8.840
8.961
257,294
-0.16(-1.79%)
Mar 11, 2004
9.242
9.242
9.100
9.124
136,576
-0.11(-1.24%)
Mar 10, 2004
9.168
9.282
9.152
9.239
171,206
-0.03(-0.30%)
Mar 09, 2004
9.285
9.328
9.263
9.266
107,448
-0.02(-0.23%)
Mar 08, 2004
9.263
9.331
9.263
9.288
66,346
+0.10(+1.11%)
Mar 05, 2004
9.158
9.211
9.056
9.186
121,689
+0.02(+0.24%)
Mar 04, 2004
9.202
9.229
9.146
9.164
114,245
-0.06(-0.70%)
Mar 03, 2004
9.137
9.232
9.084
9.229
295,160
-0.39(-4.02%)
Mar 02, 2004
9.677
9.677
9.532
9.616
271,858
-0.06(-0.64%)
Mar 01, 2004
9.730
9.779
9.646
9.677
104,859
+0.19(+1.99%)
Feb 27, 2004
9.409
9.548
9.409
9.489
122,336
+0.08(+0.85%)
Feb 26, 2004
9.452
9.452
9.362
9.409
61,491
-0.05(-0.52%)
Feb 25, 2004
9.535
9.572
9.409
9.458
152,111
+0.13(+1.42%)
Feb 24, 2004
9.270
9.384
9.270
9.325
105,830
+0.02(+0.23%)
Feb 23, 2004
9.260
9.310
9.260
9.304
114,568
+0.06(+0.60%)
Feb 20, 2004
9.260
9.307
9.220
9.248
130,427
-0.06(-0.63%)
Feb 19, 2004
9.223
9.313
9.183
9.307
86,735
+0.09(+0.94%)
Feb 18, 2004
9.291
9.294
9.217
9.220
133,663
-0.12(-1.26%)
Feb 17, 2004
9.331
9.375
9.316
9.338
108,743
+0.08(+0.87%)
Feb 13, 2004
9.325
9.384
9.220
9.257
108,096
-0.01(-0.10%)
Feb 12, 2004
9.177
9.304
9.177
9.266
162,791
+0.05(+0.50%)
Feb 11, 2004
9.137
9.248
9.124
9.220
89,648
+0.09(+0.95%)
Feb 10, 2004
9.140
9.164
9.100
9.134
133,340
-0.03(-0.30%)
Feb 09, 2004
9.038
9.248
9.038
9.161
102,917
-0.05(-0.54%)
Feb 06, 2004
9.041
9.223
9.041
9.211
351,150
+0.15(+1.71%)
Feb 05, 2004
9.013
9.106
8.991
9.056
166,998
+0.04(+0.48%)
Feb 04, 2004
8.991
9.025
8.976
9.013
131,721
+0.04(+0.41%)
Feb 03, 2004
8.973
9.022
8.920
8.976
596,793
+0.18(+2.00%)
Feb 02, 2004
8.707
8.806
8.701
8.800
188,682
+0.09(+1.06%)
Jan 30, 2004
8.642
8.710
8.599
8.707
259,236
+0.01(+0.11%)
Jan 29, 2004
8.723
8.723
8.636
8.698
71,848
+0.02(+0.18%)
Jan 28, 2004
8.667
8.800
8.667
8.682
88,353
+0.05(+0.61%)
Jan 27, 2004
8.605
8.667
8.559
8.630
143,049
-0.09(-1.03%)
Jan 26, 2004
8.741
8.775
8.633
8.720
200,333
-0.02(-0.28%)
Jan 23, 2004
8.732
8.763
8.670
8.744
192,566
-0.01(-0.07%)
Jan 22, 2004
8.747
8.784
8.710
8.750
62,462
+0.08(+0.93%)
Jan 21, 2004
8.621
8.707
8.611
8.670
94,826
+0.20(+2.37%)
Jan 20, 2004
8.420
8.519
8.417
8.469
162,467
+0.13(+1.59%)
Jan 16, 2004
8.377
8.377
8.268
8.336
237,876
-0.16(-1.89%)
Jan 15, 2004
8.463
8.516
8.392
8.497
268,945
-0.09(-1.08%)
Jan 14, 2004
8.513
8.652
8.509
8.590
126,867
-0.02(-0.29%)
Jan 13, 2004
8.556
8.661
8.556
8.614
1,087,757
+0.03(+0.32%)
Jan 12, 2004
8.577
8.652
8.531
8.587
125,249
-0.01(-0.07%)
Jan 09, 2004
8.562
8.716
8.562
8.593
146,933
+0.03(+0.40%)
Jan 08, 2004
8.457
8.574
8.454
8.559
108,419
+0.12(+1.47%)
Jan 07, 2004
8.448
8.497
8.383
8.435
270,240
-0.19(-2.15%)
Jan 06, 2004
8.574
8.664
8.513
8.621
139,489
+0.04(+0.43%)
Jan 05, 2004
8.553
8.639
8.553
8.584
73,142
+0.01(+0.11%)
Jan 02, 2004
8.513
8.574
8.497
8.574
141,431
+0.02(+0.29%)
Dec 31, 2003
8.525
8.574
8.506
8.550
84,470
+0.02(+0.25%)
Dec 30, 2003
8.423
8.463
8.423
8.528
105,183
+0.07(+0.84%)
Dec 29, 2003
8.494
8.500
8.432
8.457
188,359
-0.11(-1.33%)
Dec 26, 2003
8.475
8.624
8.475
8.571
66,670
+0.03(+0.40%)
Dec 24, 2003
8.429
8.543
8.417
8.537
143,049
+0.19(+2.22%)
Dec 23, 2003
8.268
8.373
8.268
8.352
112,303
+0.08(+1.01%)
Dec 22, 2003
8.290
8.333
8.265
8.268
103,241
-0.02(-0.22%)
Dec 19, 2003
8.275
8.309
8.238
8.287
151,463
+0.04(+0.45%)
Dec 18, 2003
8.222
8.296
8.210
8.250
130,750
-0.00(-0.04%)
Dec 17, 2003
8.182
8.265
8.182
8.253
151,463
+0.13(+1.56%)
Dec 16, 2003
8.111
8.185
8.111
8.126
115,539
+0.10(+1.23%)
Dec 15, 2003
8.132
8.151
7.974
8.027
208,101
-0.06(-0.73%)
Dec 12, 2003
8.058
8.114
8.058
8.086
112,303
-0.03(-0.34%)
Dec 11, 2003
8.068
8.176
7.987
8.114
175,089
+0.04(+0.50%)
Dec 10, 2003
8.049
8.092
8.003
8.074
388,692
-0.05(-0.65%)
Dec 09, 2003
8.117
8.182
8.095
8.126
187,388
+0.02(+0.31%)
Dec 08, 2003
8.071
8.148
8.071
8.102
157,936
+0.11(+1.31%)
Dec 05, 2003
7.950
8.027
7.950
7.997
182,857
+0.05(+0.58%)
Dec 04, 2003
8.006
8.009
7.925
7.950
254,381
-0.11(-1.38%)
Dec 03, 2003
8.006
8.064
7.981
8.061
263,767
+0.06(+0.77%)
Dec 02, 2003
7.916
8.018
7.916
8.000
132,369
+0.06(+0.78%)
Dec 01, 2003
7.802
7.950
7.879
7.938
129,456
+0.14(+1.74%)
Nov 28, 2003
7.740
7.833
7.740
7.802
69,582
+0.12(+1.61%)
Nov 26, 2003
7.573
7.749
7.573
7.678
79,292
+0.06(+0.77%)
Nov 25, 2003
7.601
7.629
7.539
7.620
87,059
+0.06(+0.82%)
Nov 24, 2003
7.484
7.570
7.484
7.558
105,830
+0.06(+0.87%)
Nov 21, 2003
7.437
7.552
7.490
7.493
73,142
+0.06(+0.75%)
Nov 20, 2003
7.431
7.472
7.431
7.437
99,357
+0.01(+0.17%)
Nov 19, 2003
7.431
7.462
7.394
7.425
140,783
-0.07(-0.95%)
Nov 18, 2003
7.385
7.524
7.385
7.496
147,903
+0.03(+0.46%)
Nov 17, 2003
7.422
7.490
7.413
7.462
240,465
+0.07(+1.00%)
Nov 14, 2003
7.400
7.443
7.369
7.388
203,570
-0.06(-0.83%)
Nov 13, 2003
7.413
7.490
7.406
7.450
95,150
-0.01(-0.08%)
Nov 12, 2003
7.379
7.443
7.332
7.456
215,544
+0.13(+1.73%)
Nov 11, 2003
7.375
7.366
7.246
7.329
154,700
-0.05(-0.63%)
Nov 10, 2003
7.394
7.397
7.326
7.375
250,498
-0.02(-0.25%)
Nov 07, 2003
7.215
7.416
7.215
7.394
205,512
+0.01(+0.17%)
Nov 06, 2003
7.419
7.419
7.307
7.382
209,719
-0.04(-0.50%)
Nov 05, 2003
7.317
7.406
7.311
7.419
262,149
+0.00(+0.04%)
Nov 04, 2003
7.317
7.406
7.311
7.416
168,875
+0.01(+0.08%)
Nov 03, 2003
7.437
7.419
7.292
7.409
114,568
-0.03(-0.37%)
Oct 31, 2003
7.493
7.493
7.385
7.437
164,733
-0.04(-0.58%)
Oct 30, 2003
7.586
7.616
7.481
7.481
230,756
+0.00(+0.00%)
Oct 29, 2003
7.508
7.555
7.431
7.481
395,812
-0.21(-2.73%)
Oct 28, 2003
7.493
7.688
7.493
7.691
1,158,634
+0.89(+13.03%)
Oct 27, 2003
6.866
6.866
6.779
6.804
113,274
-0.07(-1.03%)
Oct 24, 2003
6.795
6.875
6.773
6.875
80,910
+0.06(+0.82%)
Oct 23, 2003
6.720
6.872
6.720
6.819
127,838
+0.09(+1.33%)
Oct 22, 2003
6.659
6.739
6.659
6.730
116,187
+0.11(+1.73%)
Oct 21, 2003
6.680
6.680
6.612
6.615
144,343
-0.10(-1.43%)
Oct 20, 2003
6.690
6.733
6.665
6.711
121,041
+0.02(+0.23%)
Oct 17, 2003
6.714
6.745
6.612
6.696
77,350
-0.02(-0.28%)
Oct 16, 2003
6.674
6.754
6.656
6.714
84,470
+0.05(+0.70%)
Oct 15, 2003
6.720
6.720
6.612
6.668
248,232
-0.01(-0.14%)
Oct 14, 2003
6.597
6.736
6.591
6.677
113,597
+0.00(+0.05%)
Oct 13, 2003
6.622
6.677
6.622
6.674
110,361
+0.04(+0.65%)
Oct 10, 2003
6.628
6.643
6.569
6.631
138,841
-0.06(-0.92%)
Oct 09, 2003
6.631
6.705
6.625
6.693
108,419
+0.05(+0.79%)
Oct 08, 2003
6.705
6.652
6.606
6.640
141,431
-0.06(-0.97%)
Oct 07, 2003
6.714
6.751
6.652
6.705
262,149
-0.07(-1.05%)
Oct 06, 2003
6.683
6.829
6.674
6.776
166,675
+0.09(+1.39%)
Oct 03, 2003
6.656
6.696
6.643
6.683
165,056
-0.05(-0.69%)
Oct 02, 2003
6.702
6.890
6.668
6.730
119,747
+0.01(+0.18%)
Oct 01, 2003
6.693
6.795
6.620
6.717
163,438
+0.02(+0.37%)
Sep 30, 2003
6.649
6.720
6.649
6.693
84,793
+0.09(+1.36%)
Sep 29, 2003
6.609
6.705
6.609
6.603
80,586
+0.00(+0.05%)
Sep 26, 2003
6.643
6.674
6.600
6.600
191,595
-0.11(-1.57%)
Sep 25, 2003
6.643
6.705
6.643
6.705
96,768
+0.15(+2.21%)
Sep 24, 2003
6.628
6.674
6.560
6.560
137,871
-0.10(-1.48%)
Sep 23, 2003
6.554
6.754
6.554
6.659
179,620
+0.14(+2.18%)
Sep 22, 2003
6.516
6.600
6.516
6.516
432,707
-0.04(-0.57%)
Sep 19, 2003
6.445
6.572
6.445
6.554
393,547
+0.12(+1.82%)
Sep 18, 2003
6.467
6.489
6.418
6.436
245,643
-0.03(-0.48%)
Sep 17, 2003
6.211
6.479
6.365
6.467
354,386
+0.26(+4.13%)
Sep 16, 2003
6.204
6.229
6.186
6.211
216,839
-0.03(-0.54%)
Sep 15, 2003
6.241
6.269
6.217
6.245
106,154
-0.07(-1.17%)
Sep 12, 2003
6.288
6.350
6.226
6.319
93,532
+0.03(+0.49%)
Sep 11, 2003
6.300
6.300
6.217
6.288
54,371
-0.01(-0.20%)
Sep 10, 2003
6.241
6.303
6.241
6.300
268,622
+0.13(+2.15%)
Sep 09, 2003
6.207
6.245
6.164
6.167
393,871
-0.07(-1.19%)
Sep 08, 2003
6.241
6.241
6.195
6.241
299,691
-0.03(-0.49%)
Sep 05, 2003
6.195
6.272
6.180
6.272
65,375
+0.00(+0.00%)
Sep 04, 2003
6.204
6.306
6.152
6.272
159,878
+0.06(+1.05%)
Sep 03, 2003
6.211
6.229
6.136
6.207
300,015
-0.00(-0.05%)
Sep 02, 2003
6.217
6.282
6.152
6.211
251,792
-0.13(-2.00%)
Aug 29, 2003
6.325
6.362
6.282
6.337
117,805
-0.03(-0.44%)
Aug 28, 2003
6.374
6.421
6.347
6.365
77,350
-0.11(-1.72%)
Aug 27, 2003
6.396
6.476
6.387
6.476
54,048
+0.10(+1.60%)
Aug 26, 2003
6.362
6.399
6.362
6.374
39,160
-0.03(-0.53%)
Aug 25, 2003
6.356
6.442
6.340
6.408
73,790
+0.05(+0.83%)
Aug 22, 2003
6.381
6.415
6.334
6.356
144,991
-0.08(-1.20%)
Aug 21, 2003
6.408
6.495
6.396
6.433
167,322
-0.01(-0.14%)
Aug 20, 2003
6.347
6.473
6.331
6.442
275,094
+0.17(+2.76%)
Aug 19, 2003
6.272
6.285
6.251
6.269
84,470
-0.02(-0.34%)
Aug 18, 2003
6.300
6.303
6.217
6.291
266,032
-0.04(-0.63%)
Aug 15, 2003
6.331
6.331
6.331
6.331
4,854
+0.00(+0.00%)
Aug 14, 2003
6.334
6.408
6.306
6.331
69,582
-0.00(-0.05%)
Aug 13, 2003
6.427
6.427
6.294
6.334
47,251
-0.06(-0.97%)
Aug 12, 2003
6.452
6.452
6.347
6.396
110,685
-0.03(-0.48%)
Aug 11, 2003
6.427
6.461
6.427
6.427
69,906
+0.08(+1.22%)
Aug 08, 2003
6.365
6.396
6.350
6.350
46,280
-0.03(-0.53%)
Aug 07, 2003
6.411
6.427
6.337
6.384
149,522
-0.09(-1.38%)
Aug 06, 2003
6.473
6.473
6.445
6.473
1,273,203
-0.05(-0.76%)
Aug 05, 2003
6.504
6.581
6.489
6.523
423,646
-0.00(-0.05%)
Aug 04, 2003
6.433
6.690
6.433
6.526
536,596
+0.07(+1.05%)
Aug 01, 2003
6.396
6.458
6.362
6.458
122,012
+0.12(+1.95%)
Jul 31, 2003
6.396
6.396
6.319
6.334
127,838
-0.09(-1.44%)
Jul 30, 2003
6.464
6.464
6.421
6.427
107,772
-0.07(-1.14%)
Jul 29, 2003
6.526
6.550
6.495
6.501
177,355
-0.02(-0.38%)
Jul 28, 2003
6.547
6.600
6.507
6.526
115,863
-0.02(-0.33%)
Jul 25, 2003
6.529
6.572
6.520
6.547
74,113
+0.04(+0.67%)
Jul 24, 2003
6.507
6.535
6.492
6.504
122,012
-0.00(-0.05%)
Jul 23, 2003
6.523
6.541
6.479
6.507
105,506
-0.02(-0.24%)
Jul 22, 2003
6.476
6.526
6.464
6.523
88,030
+0.12(+1.93%)
Jul 21, 2003
6.396
6.461
6.387
6.399
159,878
+0.02(+0.39%)
Jul 18, 2003
6.368
6.396
6.334
6.374
178,002
+0.11(+1.73%)
Jul 17, 2003
6.180
6.309
6.167
6.266
270,887
+0.09(+1.40%)
Jul 16, 2003
6.381
6.390
6.149
6.180
744,050
-0.25(-3.85%)
Jul 15, 2003
6.473
6.489
6.415
6.427
163,438
-0.23(-3.44%)
Jul 14, 2003
6.683
6.690
6.618
6.656
43,044
-0.03(-0.42%)
Jul 11, 2003
6.720
6.761
6.674
6.683
109,714
+0.03(+0.51%)
Jul 10, 2003
6.646
6.668
6.600
6.649
41,102
-0.02(-0.37%)
Jul 09, 2003
6.690
6.751
6.649
6.674
341,441
-0.04(-0.64%)
Jul 08, 2003
6.671
6.720
6.659
6.717
159,231
-0.11(-1.67%)
Jul 07, 2003
6.791
6.838
6.757
6.832
148,551
+0.02(+0.27%)
Jul 03, 2003
6.906
6.921
6.813
6.813
81,881
-0.14(-2.00%)
Jul 02, 2003
6.937
7.011
6.921
6.952
83,823
+0.01(+0.13%)
Jul 01, 2003
6.968
6.998
6.912
6.943
99,034
-0.06(-0.93%)
Jun 30, 2003
7.060
7.082
6.952
7.008
168,616
-0.02(-0.31%)
Jun 27, 2003
7.045
7.070
6.998
7.029
254,705
+0.00(+0.04%)
Jun 26, 2003
6.900
7.026
6.881
7.026
214,250
+0.28(+4.22%)
Jun 25, 2003
6.832
6.897
6.739
6.742
95,150
-0.08(-1.22%)
Jun 24, 2003
6.791
6.829
6.754
6.825
176,707
-0.02(-0.36%)
Jun 23, 2003
6.875
6.890
6.832
6.850
148,227
-0.06(-0.81%)
Jun 20, 2003
6.838
6.906
6.813
6.906
100,328
+0.09(+1.31%)
Jun 19, 2003
6.785
6.887
6.776
6.816
282,538
+0.10(+1.47%)
Jun 18, 2003
6.711
6.798
6.677
6.717
207,777
-0.17(-2.47%)
Jun 17, 2003
6.656
6.906
6.649
6.887
177,355
+0.19(+2.86%)
Jun 16, 2003
6.736
6.742
6.646
6.696
85,764
-0.01(-0.09%)
Jun 13, 2003
6.736
6.751
6.643
6.702
64,080
-0.00(-0.05%)
Jun 12, 2003
6.720
6.757
6.674
6.705
152,111
-0.10(-1.41%)
Jun 11, 2003
6.847
6.872
6.751
6.801
141,431
-0.06(-0.86%)
Jun 10, 2003
6.727
6.859
6.643
6.859
157,289
+0.18(+2.73%)
Jun 09, 2003
6.723
6.795
6.674
6.677
173,471
-0.07(-1.01%)
Jun 06, 2003
6.878
6.890
6.736
6.745
165,380
+0.02(+0.32%)
Jun 05, 2003
6.696
6.745
6.693
6.723
114,245
+0.04(+0.55%)
Jun 04, 2003
6.659
6.720
6.634
6.686
92,561
+0.07(+1.12%)
Jun 03, 2003
6.643
6.643
6.550
6.612
86,412
-0.05(-0.70%)
Jun 02, 2003
6.612
6.733
6.612
6.659
154,053
-0.01(-0.19%)
May 30, 2003
6.671
6.720
6.581
6.671
208,748
-0.10(-1.46%)
May 29, 2003
6.699
6.770
6.683
6.770
50,164
+0.04(+0.64%)
May 28, 2003
6.714
6.727
6.656
6.727
524,298
+0.07(+1.02%)
May 27, 2003
6.575
6.690
6.510
6.659
198,715
-0.04(-0.65%)
May 23, 2003
6.665
6.702
6.615
6.702
119,423
+0.12(+1.83%)
May 22, 2003
6.588
6.659
6.510
6.581
368,950
-0.02(-0.28%)
May 21, 2003
6.143
6.615
6.143
6.600
661,522
+0.51(+8.43%)
May 20, 2003
6.075
6.121
6.041
6.087
110,361
+0.10(+1.70%)
May 19, 2003
5.985
6.022
5.948
5.985
135,605
+0.05(+0.89%)
May 16, 2003
5.933
6.010
5.899
5.933
54,371
+0.02(+0.26%)
May 15, 2003
5.886
5.920
5.821
5.917
207,130
-0.04(-0.62%)
May 14, 2003
5.917
5.976
5.905
5.954
50,164
-0.03(-0.52%)
May 13, 2003
5.908
5.985
5.886
5.985
172,177
+0.03(+0.52%)
May 12, 2003
5.933
6.025
5.902
5.954
114,892
+0.07(+1.15%)
May 09, 2003
5.843
5.917
5.834
5.886
239,817
-0.01(-0.16%)
May 08, 2003
5.871
5.895
5.803
5.895
55,989
-0.04(-0.73%)
May 07, 2003
5.899
5.994
5.846
5.939
183,504
-0.06(-1.08%)
May 06, 2003
5.982
6.022
5.982
6.004
46,604
+0.00(+0.00%)
May 05, 2003
5.948
6.022
5.948
6.004
66,993
+0.07(+1.20%)
May 02, 2003
5.963
5.991
5.902
5.933
122,983
-0.01(-0.10%)
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
.