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
Chevron Corp
(NY:
CVX
)
162.67
+1.58 (+0.98%)
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 (%)
Dec 31, 2003
12.17
12.25
12.12
12.17
9,555,162
+0.05(+0.38%)
Dec 30, 2003
12.03
12.21
12.03
12.12
9,158,939
+0.08(+0.66%)
Dec 29, 2003
11.87
12.06
11.71
12.04
9,936,474
+0.23(+1.97%)
Dec 26, 2003
11.81
11.86
11.80
11.81
2,635,098
+0.07(+0.60%)
Dec 24, 2003
11.71
11.86
11.71
11.74
3,673,942
+0.02(+0.20%)
Dec 23, 2003
11.72
11.77
11.67
11.71
6,251,170
-0.02(-0.20%)
Dec 22, 2003
11.72
11.75
11.65
11.74
7,431,674
+0.01(+0.10%)
Dec 19, 2003
11.78
11.78
11.71
11.73
14,477,421
-0.04(-0.33%)
Dec 18, 2003
11.65
11.84
11.62
11.77
15,146,315
+0.25(+2.21%)
Dec 17, 2003
11.44
11.57
11.40
11.51
9,746,883
+0.15(+1.29%)
Dec 16, 2003
11.14
11.40
11.14
11.37
9,897,064
+0.25(+2.22%)
Dec 15, 2003
11.30
11.30
11.12
11.12
11,198,282
-0.18(-1.62%)
Dec 12, 2003
11.20
11.32
11.17
11.30
7,996,541
+0.11(+0.94%)
Dec 11, 2003
11.10
11.23
11.08
11.20
9,637,176
+0.12(+1.04%)
Dec 10, 2003
11.13
11.13
11.05
11.08
11,168,814
-0.03(-0.25%)
Dec 09, 2003
11.07
11.24
11.10
11.11
9,559,422
+0.04(+0.34%)
Dec 08, 2003
10.98
11.08
10.94
11.07
8,933,489
+0.09(+0.78%)
Dec 05, 2003
10.93
11.00
10.92
10.98
7,967,073
+0.05(+0.49%)
Dec 04, 2003
10.73
10.96
10.72
10.93
9,462,497
+0.21(+2.00%)
Dec 03, 2003
10.72
10.84
10.72
10.72
9,079,055
+0.06(+0.61%)
Dec 02, 2003
10.65
10.77
10.64
10.65
9,125,565
-0.01(-0.08%)
Dec 01, 2003
10.79
10.79
10.60
10.66
11,408,820
+0.08(+0.80%)
Nov 28, 2003
10.63
10.63
10.57
10.58
3,502,458
-0.02(-0.20%)
Nov 26, 2003
10.52
10.63
10.52
10.60
9,624,395
+0.10(+0.91%)
Nov 25, 2003
10.43
10.53
10.42
10.50
7,737,363
+0.08(+0.74%)
Nov 24, 2003
10.41
10.50
10.39
10.42
8,244,358
+0.08(+0.73%)
Nov 21, 2003
10.43
10.49
10.36
10.35
7,499,486
-0.07(-0.70%)
Nov 20, 2003
10.14
10.53
10.02
10.42
7,686,237
-0.03(-0.27%)
Nov 19, 2003
10.30
10.48
10.30
10.45
8,062,933
+0.09(+0.90%)
Nov 18, 2003
10.39
10.43
10.35
10.36
10,155,888
-0.01(-0.08%)
Nov 17, 2003
10.39
10.46
10.32
10.37
7,721,741
-0.09(-0.90%)
Nov 14, 2003
10.67
10.67
10.43
10.46
12,790,987
-0.21(-1.95%)
Nov 13, 2003
10.53
10.68
10.53
10.67
11,137,925
+0.15(+1.39%)
Nov 12, 2003
10.48
10.56
10.45
10.52
6,525,615
+0.08(+0.76%)
Nov 11, 2003
10.39
10.46
10.36
10.44
4,191,944
+0.05(+0.46%)
Nov 10, 2003
10.50
10.52
10.40
10.39
6,412,712
-0.10(-0.99%)
Nov 07, 2003
10.53
10.54
10.44
10.50
6,526,325
+0.06(+0.54%)
Nov 06, 2003
10.36
10.46
10.30
10.44
6,678,637
+0.07(+0.65%)
Nov 05, 2003
10.41
10.43
10.34
10.37
6,871,068
-0.03(-0.32%)
Nov 04, 2003
10.39
10.45
10.35
10.41
8,688,512
-0.05(-0.50%)
Nov 03, 2003
10.46
10.56
10.42
10.46
9,102,789
-0.00(-0.03%)
Oct 31, 2003
10.13
10.56
10.27
10.46
18,549,008
+0.34(+3.34%)
Oct 30, 2003
10.28
10.28
10.04
10.13
15,827,989
-0.17(-1.64%)
Oct 29, 2003
10.33
10.37
10.28
10.29
9,902,035
-0.04(-0.40%)
Oct 28, 2003
10.27
10.34
10.27
10.34
7,639,727
+0.08(+0.77%)
Oct 27, 2003
10.30
10.33
10.22
10.26
6,791,539
-0.04(-0.40%)
Oct 24, 2003
10.35
10.37
10.22
10.30
7,896,775
-0.10(-0.93%)
Oct 23, 2003
10.35
10.42
10.26
10.39
9,644,277
+0.04(+0.43%)
Oct 22, 2003
10.46
10.46
10.32
10.35
7,301,730
-0.11(-1.05%)
Oct 21, 2003
10.47
10.51
10.40
10.46
10,077,069
-0.01(-0.05%)
Oct 20, 2003
10.38
10.47
10.34
10.46
7,190,248
+0.08(+0.79%)
Oct 17, 2003
10.49
10.51
10.35
10.38
6,564,669
-0.10(-0.98%)
Oct 16, 2003
10.43
10.50
10.43
10.49
6,634,257
+0.06(+0.62%)
Oct 15, 2003
10.56
10.56
10.39
10.42
9,850,909
-0.14(-1.32%)
Oct 14, 2003
10.49
10.56
10.42
10.56
7,594,637
+0.08(+0.72%)
Oct 13, 2003
10.44
10.55
10.42
10.48
6,327,503
+0.09(+0.88%)
Oct 10, 2003
10.36
10.43
10.36
10.39
6,676,151
+0.04(+0.37%)
Oct 09, 2003
10.35
10.43
10.30
10.36
9,982,984
+0.02(+0.23%)
Oct 08, 2003
10.42
10.44
10.32
10.33
6,583,841
-0.09(-0.84%)
Oct 07, 2003
10.33
10.43
10.29
10.42
7,798,429
+0.04(+0.38%)
Oct 06, 2003
10.38
10.41
10.32
10.38
5,662,515
+0.09(+0.85%)
Oct 03, 2003
10.34
10.38
10.27
10.29
9,055,977
+0.04(+0.38%)
Oct 02, 2003
10.19
10.29
10.18
10.25
8,356,195
-0.05(-0.45%)
Oct 01, 2003
10.08
10.30
10.08
10.30
9,487,350
+0.24(+2.35%)
Sep 30, 2003
10.07
10.11
9.957
10.06
8,805,675
-0.04(-0.35%)
Sep 29, 2003
10.08
10.15
10.02
10.10
7,572,269
+0.03(+0.31%)
Sep 26, 2003
10.08
10.13
10.04
10.07
9,015,148
-0.04(-0.39%)
Sep 25, 2003
10.20
10.26
10.11
10.11
7,700,794
-0.08(-0.79%)
Sep 24, 2003
10.21
10.36
10.20
10.19
9,086,156
-0.03(-0.26%)
Sep 23, 2003
10.19
10.25
10.14
10.21
6,484,430
+0.05(+0.44%)
Sep 22, 2003
10.19
10.19
10.07
10.17
7,598,187
-0.02(-0.22%)
Sep 19, 2003
10.17
10.21
10.14
10.19
7,239,243
+0.02(+0.15%)
Sep 18, 2003
10.18
10.20
10.14
10.17
9,206,514
-0.00(-0.03%)
Sep 17, 2003
10.28
10.29
10.18
10.18
9,008,047
-0.10(-1.00%)
Sep 16, 2003
10.27
10.30
10.20
10.28
6,977,934
+0.04(+0.34%)
Sep 15, 2003
10.22
10.30
10.18
10.25
7,059,238
-0.03(-0.27%)
Sep 12, 2003
10.32
10.35
10.20
10.27
9,982,629
-0.08(-0.75%)
Sep 11, 2003
10.37
10.41
10.31
10.35
7,546,707
+0.07(+0.70%)
Sep 10, 2003
10.37
10.40
10.23
10.28
13,037,739
-0.06(-0.59%)
Sep 09, 2003
10.42
10.42
10.30
10.34
7,435,224
-0.08(-0.81%)
Sep 08, 2003
10.28
10.42
10.28
10.42
9,042,131
+0.14(+1.37%)
Sep 05, 2003
10.36
10.37
10.20
10.28
11,228,460
-0.10(-0.92%)
Sep 04, 2003
10.41
10.44
10.35
10.38
8,539,751
-0.03(-0.32%)
Sep 03, 2003
10.41
10.50
10.37
10.41
10,265,950
+0.03(+0.31%)
Sep 02, 2003
10.28
10.39
10.21
10.38
13,771,959
+0.12(+1.15%)
Aug 29, 2003
10.30
10.34
10.24
10.26
6,591,297
-0.04(-0.41%)
Aug 28, 2003
10.19
10.31
10.12
10.30
9,509,007
+0.12(+1.22%)
Aug 27, 2003
10.16
10.24
10.16
10.18
5,758,731
+0.01(+0.12%)
Aug 26, 2003
10.17
10.22
10.07
10.17
8,067,549
-0.02(-0.21%)
Aug 25, 2003
10.14
10.21
10.11
10.19
5,910,332
+0.08(+0.75%)
Aug 22, 2003
10.28
10.28
10.07
10.11
6,654,849
-0.14(-1.33%)
Aug 21, 2003
10.23
10.30
10.18
10.25
7,230,367
+0.03(+0.25%)
Aug 20, 2003
10.15
10.25
10.12
10.22
7,223,621
+0.07(+0.69%)
Aug 19, 2003
10.22
10.25
10.09
10.15
9,324,742
-0.07(-0.66%)
Aug 18, 2003
10.29
10.29
10.21
10.22
8,563,183
-0.03(-0.33%)
Aug 15, 2003
10.29
10.31
10.23
10.26
6,835,919
-0.20(-1.91%)
Aug 14, 2003
10.38
10.46
10.31
10.46
10,603,947
+0.14(+1.37%)
Aug 13, 2003
10.46
10.46
10.28
10.31
7,617,359
-0.09(-0.91%)
Aug 12, 2003
10.33
10.42
10.27
10.41
9,419,182
+0.10(+0.97%)
Aug 11, 2003
10.29
10.39
10.27
10.31
7,472,148
+0.06(+0.55%)
Aug 08, 2003
10.25
10.27
10.13
10.25
7,893,225
+0.08(+0.75%)
Aug 07, 2003
9.989
10.21
9.964
10.18
8,430,754
+0.19(+1.95%)
Aug 06, 2003
9.964
10.07
9.928
9.982
10,740,992
+0.01(+0.11%)
Aug 05, 2003
9.964
10.06
9.910
9.971
9,625,460
+0.02(+0.18%)
Aug 04, 2003
10.00
10.04
9.865
9.952
12,032,623
-0.05(-0.53%)
Aug 01, 2003
10.18
10.20
10.00
10.01
10,090,561
-0.15(-1.47%)
Jul 31, 2003
10.21
10.32
10.08
10.16
8,265,305
+0.04(+0.43%)
Jul 30, 2003
10.15
10.18
10.07
10.11
7,019,119
+0.00(+0.00%)
Jul 29, 2003
10.17
10.20
10.07
10.11
7,723,516
-0.11(-1.07%)
Jul 28, 2003
10.22
10.28
10.15
10.22
8,796,444
-0.02(-0.21%)
Jul 25, 2003
10.10
10.25
10.07
10.24
8,239,388
+0.13(+1.29%)
Jul 24, 2003
10.17
10.25
10.08
10.11
8,498,921
-0.03(-0.31%)
Jul 23, 2003
10.22
10.26
10.08
10.14
6,919,708
-0.07(-0.73%)
Jul 22, 2003
10.24
10.27
10.11
10.22
9,894,934
+0.06(+0.62%)
Jul 21, 2003
10.24
10.25
10.10
10.15
9,689,012
-0.09(-0.88%)
Jul 18, 2003
10.13
10.27
10.08
10.24
11,929,662
+0.17(+1.73%)
Jul 17, 2003
10.06
10.13
9.985
10.07
10,993,780
+0.01(+0.06%)
Jul 16, 2003
10.05
10.10
10.02
10.06
9,376,577
+0.01(+0.14%)
Jul 15, 2003
10.17
10.17
10.02
10.05
10,300,034
-0.12(-1.15%)
Jul 14, 2003
10.31
10.34
10.15
10.17
7,190,603
-0.11(-1.11%)
Jul 11, 2003
10.18
10.29
10.15
10.28
6,373,658
+0.13(+1.29%)
Jul 10, 2003
10.25
10.25
10.07
10.15
9,800,494
-0.10(-1.00%)
Jul 09, 2003
10.34
10.35
10.23
10.25
7,471,438
-0.09(-0.91%)
Jul 08, 2003
10.29
10.36
10.24
10.35
8,145,302
+0.02(+0.23%)
Jul 07, 2003
10.17
10.34
10.16
10.32
10,505,601
+0.19(+1.90%)
Jul 03, 2003
10.21
10.21
10.08
10.13
6,093,177
-0.10(-0.99%)
Jul 02, 2003
10.20
10.23
10.09
10.23
10,551,401
+0.03(+0.28%)
Jul 01, 2003
10.17
10.23
10.01
10.20
11,594,860
+0.04(+0.35%)
Jun 30, 2003
10.19
10.26
10.11
10.17
8,440,340
-0.03(-0.25%)
Jun 27, 2003
10.25
10.32
10.17
10.19
9,133,731
-0.11(-1.09%)
Jun 26, 2003
10.28
10.35
10.26
10.31
7,586,116
-0.03(-0.30%)
Jun 25, 2003
10.35
10.49
10.32
10.34
8,603,303
-0.06(-0.56%)
Jun 24, 2003
10.37
10.42
10.33
10.39
10,449,505
+0.03(+0.26%)
Jun 23, 2003
10.36
10.40
10.25
10.37
10,066,418
-0.03(-0.24%)
Jun 20, 2003
10.44
10.52
10.38
10.39
10,842,178
+0.01(+0.09%)
Jun 19, 2003
10.45
10.46
10.25
10.38
8,290,158
-0.06(-0.62%)
Jun 18, 2003
10.46
10.51
10.37
10.45
9,532,795
-0.02(-0.16%)
Jun 17, 2003
10.55
10.55
10.36
10.46
11,820,665
-0.09(-0.84%)
Jun 16, 2003
10.50
10.57
10.45
10.55
13,836,576
-0.02(-0.15%)
Jun 13, 2003
10.65
10.66
10.46
10.57
8,648,038
-0.08(-0.75%)
Jun 12, 2003
10.66
10.74
10.53
10.65
8,954,436
+0.00(+0.01%)
Jun 11, 2003
10.52
10.66
10.49
10.65
9,681,201
+0.19(+1.86%)
Jun 10, 2003
10.44
10.48
10.40
10.45
9,293,498
+0.09(+0.84%)
Jun 09, 2003
10.40
10.43
10.32
10.37
8,949,821
-0.09(-0.87%)
Jun 06, 2003
10.46
10.54
10.36
10.46
14,396,827
-0.00(-0.01%)
Jun 05, 2003
10.39
10.47
10.32
10.46
9,802,979
+0.07(+0.66%)
Jun 04, 2003
10.28
10.41
10.23
10.39
11,706,343
+0.12(+1.15%)
Jun 03, 2003
10.15
10.28
10.13
10.27
11,243,372
+0.12(+1.19%)
Jun 02, 2003
10.07
10.25
10.00
10.15
14,982,287
+0.16(+1.61%)
May 30, 2003
9.907
10.06
9.903
9.990
13,352,303
+0.11(+1.10%)
May 29, 2003
9.978
9.995
9.845
9.882
10,858,155
-0.06(-0.62%)
May 28, 2003
9.751
10.03
9.751
9.944
16,529,901
-0.01(-0.06%)
May 27, 2003
9.647
10.06
9.621
9.950
23,174,810
+0.31(+3.24%)
May 23, 2003
9.499
9.714
9.467
9.637
14,259,072
+0.14(+1.45%)
May 22, 2003
9.499
9.562
9.452
9.499
12,299,613
-0.04(-0.37%)
May 21, 2003
9.389
9.543
9.310
9.534
17,052,518
+0.15(+1.54%)
May 20, 2003
9.379
9.424
9.323
9.389
9,087,576
+0.05(+0.54%)
May 19, 2003
9.414
9.450
9.338
9.338
7,745,883
-0.14(-1.47%)
May 16, 2003
9.455
9.537
9.431
9.478
9,666,999
+0.02(+0.25%)
May 15, 2003
9.452
9.524
9.407
9.454
11,313,670
-0.10(-1.02%)
May 14, 2003
9.738
9.738
9.500
9.551
19,652,468
-0.12(-1.21%)
May 13, 2003
9.612
9.757
9.578
9.668
10,706,553
+0.06(+0.59%)
May 12, 2003
9.520
9.659
9.471
9.612
10,491,755
+0.10(+1.04%)
May 09, 2003
9.483
9.531
9.407
9.513
10,204,883
+0.03(+0.31%)
May 08, 2003
9.388
9.524
9.345
9.483
9,381,903
+0.10(+1.04%)
May 07, 2003
9.460
9.460
9.344
9.386
11,951,675
-0.07(-0.79%)
May 06, 2003
9.464
9.576
9.423
9.461
16,325,754
+0.00(+0.00%)
May 05, 2003
9.295
9.492
9.261
9.461
21,167,774
+0.26(+2.80%)
May 02, 2003
8.999
9.238
8.986
9.203
20,405,860
+0.33(+3.73%)
May 01, 2003
8.893
8.930
8.750
8.872
16,988,966
+0.03(+0.30%)
Apr 30, 2003
8.872
8.920
8.817
8.846
17,232,878
-0.05(-0.62%)
Apr 29, 2003
8.909
8.986
8.869
8.900
12,857,734
-0.08(-0.94%)
Apr 28, 2003
8.933
9.084
8.872
8.985
8,863,546
+0.06(+0.63%)
Apr 25, 2003
8.971
8.978
8.805
8.929
12,269,079
-0.10(-1.06%)
Apr 24, 2003
9.034
9.126
9.015
9.024
10,416,486
-0.11(-1.23%)
Apr 23, 2003
9.140
9.158
9.002
9.137
13,440,708
-0.04(-0.43%)
Apr 22, 2003
9.109
9.205
9.006
9.176
11,986,468
+0.07(+0.74%)
Apr 21, 2003
9.074
9.109
9.006
9.109
9,609,483
+0.09(+0.98%)
Apr 17, 2003
8.936
9.024
8.936
9.020
8,073,229
+0.08(+0.87%)
Apr 16, 2003
9.069
9.069
8.913
8.943
10,175,415
-0.07(-0.83%)
Apr 15, 2003
8.992
9.036
8.922
9.017
10,178,965
+0.02(+0.17%)
Apr 14, 2003
8.953
9.072
8.937
9.002
7,972,398
+0.05(+0.57%)
Apr 11, 2003
9.007
9.038
8.907
8.951
9,496,226
-0.07(-0.81%)
Apr 10, 2003
9.034
9.051
8.955
9.024
7,053,203
-0.02(-0.19%)
Apr 09, 2003
9.105
9.192
9.013
9.041
9,795,168
+0.00(+0.00%)
Apr 08, 2003
9.027
9.086
8.998
9.041
9,646,052
-0.03(-0.31%)
Apr 07, 2003
9.260
9.268
9.055
9.069
13,521,302
-0.08(-0.83%)
Apr 04, 2003
9.119
9.147
9.057
9.145
9,719,900
+0.08(+0.84%)
Apr 03, 2003
9.119
9.195
9.041
9.069
12,468,966
-0.10(-1.04%)
Apr 02, 2003
9.275
9.288
9.138
9.165
8,996,686
-0.06(-0.63%)
Apr 01, 2003
9.127
9.255
9.119
9.223
9,900,615
+0.12(+1.30%)
Mar 31, 2003
9.126
9.184
9.055
9.105
13,297,272
-0.08(-0.92%)
Mar 28, 2003
9.154
9.260
9.147
9.189
9,781,322
+0.01(+0.08%)
Mar 27, 2003
9.182
9.278
9.126
9.182
11,919,721
-0.08(-0.91%)
Mar 26, 2003
9.330
9.345
9.238
9.267
12,902,114
-0.03(-0.33%)
Mar 25, 2003
9.186
9.330
9.169
9.298
12,388,727
+0.15(+1.60%)
Mar 24, 2003
9.231
9.283
9.112
9.151
11,125,499
-0.14(-1.55%)
Mar 21, 2003
9.386
9.386
9.247
9.295
18,866,412
+0.03(+0.30%)
Mar 20, 2003
9.271
9.357
9.202
9.267
14,656,716
-0.00(-0.05%)
Mar 19, 2003
9.253
9.309
9.205
9.271
15,139,569
+0.03(+0.30%)
Mar 18, 2003
9.113
9.267
9.022
9.243
14,447,243
+0.13(+1.42%)
Mar 17, 2003
8.957
9.175
8.957
9.113
14,348,542
+0.07(+0.81%)
Mar 14, 2003
8.988
9.048
8.893
9.040
11,811,789
+0.07(+0.83%)
Mar 13, 2003
9.034
9.034
8.919
8.965
12,607,786
+0.09(+0.97%)
Mar 12, 2003
8.976
8.976
8.689
8.879
16,585,997
-0.10(-1.08%)
Mar 11, 2003
9.091
9.106
8.950
8.976
10,367,136
-0.02(-0.25%)
Mar 10, 2003
9.182
9.212
8.982
8.999
12,328,726
-0.19(-2.08%)
Mar 07, 2003
9.126
9.255
9.051
9.191
13,350,883
-0.02(-0.18%)
Mar 06, 2003
9.289
9.299
9.157
9.207
13,185,790
-0.08(-0.86%)
Mar 05, 2003
9.126
9.288
9.102
9.288
12,526,838
+0.18(+2.01%)
Mar 04, 2003
9.112
9.144
9.081
9.105
7,838,194
+0.02(+0.17%)
Mar 03, 2003
9.088
9.161
9.064
9.089
8,905,796
+0.05(+0.58%)
Feb 28, 2003
9.036
9.114
9.023
9.037
11,229,170
+0.00(+0.02%)
Feb 27, 2003
9.117
9.117
8.982
9.036
13,243,306
+0.01(+0.12%)
Feb 26, 2003
9.002
9.117
8.978
9.024
9,162,134
-0.02(-0.17%)
Feb 25, 2003
9.072
9.147
8.962
9.040
12,345,413
-0.03(-0.34%)
Feb 24, 2003
9.037
9.110
9.009
9.071
11,947,059
+0.05(+0.56%)
Feb 21, 2003
9.027
9.140
8.941
9.020
11,630,009
+0.08(+0.87%)
Feb 20, 2003
9.154
9.189
8.943
8.943
11,126,209
-0.13(-1.41%)
Feb 19, 2003
9.015
9.086
9.015
9.071
7,573,335
+0.06(+0.64%)
Feb 18, 2003
9.058
9.122
8.989
9.013
9,556,937
+0.04(+0.42%)
Feb 14, 2003
8.879
9.024
8.843
8.975
8,255,719
+0.10(+1.16%)
Feb 13, 2003
8.858
8.950
8.762
8.872
8,657,624
-0.01(-0.13%)
Feb 12, 2003
8.989
9.027
8.865
8.884
7,984,115
-0.20(-2.25%)
Feb 11, 2003
9.168
9.255
9.013
9.088
11,403,850
-0.06(-0.63%)
Feb 10, 2003
8.992
9.145
8.978
9.145
9,609,483
+0.17(+1.91%)
Feb 07, 2003
9.098
9.136
8.907
8.974
9,906,650
-0.13(-1.44%)
Feb 06, 2003
9.164
9.164
8.953
9.105
10,209,144
-0.06(-0.65%)
Feb 05, 2003
9.267
9.286
9.088
9.164
13,002,945
-0.06(-0.61%)
Feb 04, 2003
9.126
9.298
9.047
9.220
13,208,512
-0.03(-0.27%)
Feb 03, 2003
9.071
9.255
9.048
9.245
13,170,523
+0.18(+1.94%)
Jan 31, 2003
8.767
9.136
8.747
9.069
30,025,996
+0.03(+0.31%)
Jan 30, 2003
9.222
9.258
8.948
9.041
13,054,070
-0.15(-1.68%)
Jan 29, 2003
9.009
9.253
8.964
9.196
17,641,528
+0.33(+3.73%)
Jan 28, 2003
8.762
8.929
8.746
8.865
13,065,077
+0.15(+1.78%)
Jan 27, 2003
8.936
8.964
8.634
8.710
17,249,566
-0.24(-2.66%)
Jan 24, 2003
9.130
9.150
8.910
8.948
12,849,923
-0.20(-2.20%)
Jan 23, 2003
9.217
9.227
9.105
9.150
14,559,080
-0.10(-1.11%)
Jan 22, 2003
9.351
9.376
9.244
9.253
15,812,723
-0.16(-1.72%)
Jan 21, 2003
9.593
9.593
9.410
9.414
11,276,391
-0.18(-1.85%)
Jan 17, 2003
9.621
9.689
9.551
9.592
8,883,428
-0.03(-0.31%)
Jan 16, 2003
9.668
9.717
9.619
9.621
8,489,690
+0.02(+0.25%)
Jan 15, 2003
9.672
9.675
9.562
9.598
8,257,140
-0.05(-0.51%)
Jan 14, 2003
9.609
9.651
9.513
9.647
9,157,873
+0.05(+0.47%)
Jan 13, 2003
9.686
9.700
9.547
9.602
11,780,546
-0.06(-0.63%)
Jan 10, 2003
9.647
9.709
9.583
9.662
9,982,629
-0.07(-0.74%)
Jan 09, 2003
9.598
9.747
9.586
9.734
9,245,923
+0.15(+1.57%)
Jan 08, 2003
9.641
9.652
9.520
9.583
10,822,296
-0.06(-0.58%)
Jan 07, 2003
9.823
9.844
9.578
9.640
14,921,220
-0.20(-2.07%)
Jan 06, 2003
9.624
9.914
9.605
9.844
13,777,640
+0.22(+2.28%)
Jan 03, 2003
9.551
9.631
9.520
9.624
8,801,414
+0.07(+0.77%)
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
.