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
Valero Energy
(NY:
VLO
)
166.06
UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2005
7.265
7.491
7.189
7.470
8,985,189
+0.19(+2.66%)
Jan 28, 2005
7.349
7.372
7.206
7.276
5,555,145
-0.07(-1.00%)
Jan 27, 2005
7.164
7.351
7.133
7.349
9,673,705
+0.22(+3.06%)
Jan 26, 2005
7.025
7.147
6.967
7.131
10,019,182
+0.17(+2.50%)
Jan 25, 2005
7.049
7.127
6.906
6.957
9,335,193
-0.06(-0.82%)
Jan 24, 2005
7.171
7.174
7.015
7.015
8,154,233
+0.03(+0.39%)
Jan 21, 2005
6.980
7.105
6.962
6.988
9,749,626
+0.08(+1.14%)
Jan 20, 2005
6.963
7.028
6.820
6.909
9,352,955
-0.08(-1.13%)
Jan 19, 2005
7.035
7.173
6.969
6.988
9,024,194
-0.04(-0.55%)
Jan 18, 2005
6.977
7.213
6.970
7.026
17,820,972
+0.13(+1.92%)
Jan 14, 2005
6.742
6.910
6.690
6.894
14,574,464
+0.15(+2.24%)
Jan 13, 2005
6.453
6.825
6.453
6.743
18,220,082
+0.23(+3.55%)
Jan 12, 2005
6.366
6.532
6.280
6.512
11,101,236
+0.15(+2.30%)
Jan 11, 2005
6.316
6.396
6.297
6.366
8,307,120
+0.08(+1.23%)
Jan 10, 2005
6.285
6.415
6.247
6.288
9,253,351
+0.07(+1.20%)
Jan 07, 2005
6.238
6.245
6.066
6.214
8,816,629
-0.02(-0.32%)
Jan 06, 2005
6.054
6.264
6.031
6.234
11,436,961
+0.18(+2.99%)
Jan 05, 2005
6.219
6.304
6.041
6.053
12,419,063
-0.13(-2.11%)
Jan 04, 2005
6.209
6.293
6.178
6.184
9,119,618
+0.00(+0.02%)
Jan 03, 2005
6.501
6.502
6.156
6.182
10,254,608
-0.34(-5.15%)
Dec 31, 2004
6.432
6.560
6.418
6.518
4,620,755
+0.10(+1.59%)
Dec 30, 2004
6.429
6.451
6.389
6.416
3,264,967
-0.01(-0.18%)
Dec 29, 2004
6.392
6.455
6.339
6.428
4,696,676
+0.05(+0.81%)
Dec 28, 2004
6.298
6.432
6.294
6.376
5,153,249
+0.08(+1.30%)
Dec 27, 2004
6.481
6.497
6.281
6.294
6,367,295
-0.19(-2.86%)
Dec 23, 2004
6.504
6.563
6.439
6.479
4,807,772
+0.03(+0.45%)
Dec 22, 2004
6.604
6.673
6.248
6.451
10,698,643
-0.14(-2.11%)
Dec 21, 2004
6.524
6.590
6.374
6.590
8,224,582
+0.12(+1.84%)
Dec 20, 2004
6.491
6.540
6.403
6.471
5,566,986
+0.02(+0.24%)
Dec 17, 2004
6.436
6.524
6.430
6.455
9,288,526
-0.02(-0.38%)
Dec 16, 2004
6.574
6.621
6.433
6.479
7,962,688
-0.09(-1.44%)
Dec 15, 2004
6.290
6.574
6.271
6.574
13,234,347
+0.30(+4.78%)
Dec 14, 2004
6.408
6.458
6.235
6.274
10,608,095
-0.10(-1.62%)
Dec 13, 2004
6.229
6.389
6.221
6.377
9,331,362
+0.20(+3.30%)
Dec 10, 2004
6.349
6.349
6.102
6.173
8,315,479
-0.01(-0.14%)
Dec 09, 2004
6.198
6.260
6.089
6.182
8,847,973
-0.01(-0.19%)
Dec 08, 2004
6.063
6.207
5.915
6.194
10,513,716
+0.13(+2.15%)
Dec 07, 2004
6.257
6.260
6.062
6.063
10,368,142
-0.22(-3.43%)
Dec 06, 2004
6.308
6.377
6.199
6.278
8,611,851
+0.03(+0.55%)
Dec 03, 2004
6.051
6.339
6.043
6.244
14,339,735
+0.08(+1.23%)
Dec 02, 2004
6.274
6.303
5.929
6.168
27,707,466
-0.24(-3.76%)
Dec 01, 2004
6.720
6.720
6.396
6.409
14,392,671
-0.31(-4.59%)
Nov 30, 2004
6.748
6.775
6.591
6.718
10,076,297
-0.03(-0.45%)
Nov 29, 2004
6.863
6.865
6.642
6.748
7,462,930
-0.09(-1.32%)
Nov 26, 2004
6.733
6.863
6.726
6.838
3,559,249
+0.14(+2.04%)
Nov 24, 2004
6.784
6.784
6.583
6.702
9,691,466
+0.03(+0.50%)
Nov 23, 2004
6.662
6.818
6.633
6.669
11,276,064
+0.03(+0.48%)
Nov 22, 2004
6.547
6.654
6.484
6.637
11,505,917
+0.17(+2.69%)
Nov 19, 2004
6.446
6.548
6.422
6.463
12,830,710
+0.06(+0.96%)
Nov 18, 2004
6.300
6.418
6.204
6.402
11,945,077
+0.13(+2.08%)
Nov 17, 2004
6.102
6.291
6.051
6.271
15,938,611
+0.25(+4.15%)
Nov 16, 2004
6.066
6.112
6.001
6.021
7,174,917
+0.04(+0.65%)
Nov 15, 2004
6.067
6.069
5.919
5.983
7,499,498
-0.08(-1.40%)
Nov 12, 2004
5.974
6.083
5.911
6.067
7,169,693
+0.11(+1.90%)
Nov 11, 2004
5.954
6.026
5.872
5.954
6,479,784
+0.00(+0.02%)
Nov 10, 2004
5.892
5.993
5.817
5.952
9,157,579
+0.09(+1.59%)
Nov 09, 2004
5.872
5.929
5.786
5.859
8,948,621
-0.03(-0.46%)
Nov 08, 2004
6.034
6.044
5.836
5.886
12,284,982
-0.24(-3.89%)
Nov 05, 2004
6.084
6.173
6.059
6.125
10,151,870
+0.04(+0.64%)
Nov 04, 2004
6.021
6.092
5.919
6.086
14,280,182
+0.06(+1.07%)
Nov 03, 2004
6.125
6.125
5.901
6.021
15,563,531
+0.04(+0.65%)
Nov 02, 2004
6.102
6.151
5.945
5.983
12,947,727
-0.09(-1.56%)
Nov 01, 2004
6.310
6.310
6.033
6.077
12,636,380
-0.09(-1.49%)
Oct 29, 2004
6.030
6.173
6.016
6.169
9,350,865
+0.16(+2.73%)
Oct 28, 2004
6.159
6.201
5.921
6.006
13,042,803
-0.16(-2.65%)
Oct 27, 2004
6.281
6.386
6.090
6.169
20,553,794
-0.04(-0.65%)
Oct 26, 2004
6.254
6.280
6.073
6.209
11,608,655
+0.07(+1.19%)
Oct 25, 2004
6.242
6.242
6.066
6.136
9,274,944
-0.02(-0.28%)
Oct 22, 2004
6.195
6.281
6.133
6.153
9,108,474
-0.03(-0.44%)
Oct 21, 2004
6.102
6.207
6.057
6.181
15,510,595
+0.15(+2.50%)
Oct 20, 2004
5.823
6.063
5.787
6.030
14,719,690
+0.22(+3.75%)
Oct 19, 2004
5.674
5.850
5.635
5.812
12,162,393
+0.07(+1.23%)
Oct 18, 2004
5.889
5.944
5.718
5.741
11,307,756
-0.13(-2.25%)
Oct 15, 2004
5.973
5.977
5.783
5.873
10,915,611
-0.05(-0.85%)
Oct 14, 2004
5.809
5.984
5.800
5.924
13,431,116
+0.14(+2.36%)
Oct 13, 2004
5.886
5.888
5.575
5.787
18,152,172
-0.19(-3.15%)
Oct 12, 2004
6.016
6.097
5.865
5.975
10,634,911
-0.02(-0.26%)
Oct 11, 2004
6.123
6.129
5.937
5.991
11,271,188
-0.04(-0.60%)
Oct 08, 2004
6.105
6.217
5.984
6.027
14,761,829
+2.96(+96.40%)
Oct 07, 2004
3.133
3.166
3.044
3.069
22,710,936
-0.03(-1.12%)
Oct 06, 2004
3.013
3.109
2.969
3.104
20,249,412
+0.10(+3.31%)
Oct 05, 2004
2.943
3.021
2.943
3.004
22,999,298
+0.10(+3.59%)
Oct 04, 2004
2.918
2.943
2.894
2.900
13,369,822
-0.02(-0.55%)
Oct 01, 2004
2.921
2.921
2.861
2.916
12,493,592
+0.04(+1.30%)
Sep 30, 2004
2.828
2.914
2.822
2.879
17,255,046
+0.06(+2.11%)
Sep 29, 2004
2.860
2.860
2.790
2.819
17,530,870
-0.02(-0.68%)
Sep 28, 2004
2.818
2.868
2.802
2.839
25,827,890
+0.07(+2.65%)
Sep 27, 2004
2.797
2.801
2.746
2.766
13,043,847
-0.02(-0.80%)
Sep 24, 2004
2.722
2.802
2.717
2.788
24,967,680
+0.07(+2.75%)
Sep 23, 2004
2.715
2.740
2.660
2.713
12,481,054
-0.00(-0.08%)
Sep 22, 2004
2.723
2.744
2.709
2.715
17,405,494
-0.02(-0.88%)
Sep 21, 2004
2.633
2.748
2.615
2.739
18,398,742
+0.14(+5.28%)
Sep 20, 2004
2.609
2.619
2.589
2.602
10,588,592
+0.01(+0.54%)
Sep 17, 2004
2.568
2.602
2.567
2.588
13,559,277
+0.03(+0.98%)
Sep 16, 2004
2.575
2.575
2.549
2.563
10,182,517
-0.02(-0.64%)
Sep 15, 2004
2.620
2.645
2.575
2.579
18,696,854
-0.02(-0.88%)
Sep 14, 2004
2.548
2.617
2.548
2.602
19,841,944
+0.05(+2.01%)
Sep 13, 2004
2.493
2.552
2.484
2.551
16,461,702
+0.09(+3.46%)
Sep 10, 2004
2.494
2.494
2.452
2.465
16,080,702
-0.04(-1.53%)
Sep 09, 2004
2.389
2.509
2.388
2.504
20,522,450
+0.11(+4.59%)
Sep 08, 2004
2.401
2.432
2.388
2.394
13,376,090
-0.03(-1.26%)
Sep 07, 2004
2.358
2.428
2.308
2.425
26,800,242
+0.05(+2.04%)
Sep 03, 2004
2.410
2.413
2.369
2.376
11,043,424
-0.03(-1.40%)
Sep 02, 2004
2.425
2.447
2.384
2.410
12,772,202
-0.01(-0.42%)
Sep 01, 2004
2.373
2.434
2.372
2.420
17,288,478
+0.05(+2.11%)
Aug 31, 2004
2.331
2.376
2.318
2.370
9,817,538
+0.04(+1.82%)
Aug 30, 2004
2.364
2.385
2.313
2.328
8,745,584
-0.04(-1.80%)
Aug 27, 2004
2.353
2.379
2.336
2.370
8,005,176
+0.01(+0.38%)
Aug 26, 2004
2.328
2.366
2.299
2.361
12,286,723
+0.03(+1.45%)
Aug 25, 2004
2.356
2.357
2.291
2.328
13,663,756
+0.01(+0.39%)
Aug 24, 2004
2.312
2.338
2.282
2.319
17,122,008
+0.01(+0.31%)
Aug 23, 2004
2.364
2.376
2.307
2.311
14,413,915
-0.05(-1.96%)
Aug 20, 2004
2.363
2.408
2.347
2.358
14,924,468
-0.00(-0.06%)
Aug 19, 2004
2.381
2.387
2.343
2.359
17,612,364
+0.02(+0.97%)
Aug 18, 2004
2.315
2.355
2.286
2.337
30,468,846
+0.03(+1.15%)
Aug 17, 2004
2.440
2.440
2.304
2.310
28,935,790
-0.13(-5.31%)
Aug 16, 2004
2.387
2.456
2.372
2.440
15,444,077
+0.05(+2.10%)
Aug 13, 2004
2.342
2.428
2.342
2.389
11,638,257
+0.05(+2.23%)
Aug 12, 2004
2.367
2.390
2.332
2.337
16,688,073
-0.01(-0.34%)
Aug 11, 2004
2.454
2.454
2.320
2.345
36,649,124
-0.11(-4.42%)
Aug 10, 2004
2.495
2.500
2.448
2.454
22,359,886
-0.05(-1.92%)
Aug 09, 2004
2.441
2.519
2.435
2.502
17,400,620
+0.07(+2.95%)
Aug 06, 2004
2.423
2.448
2.396
2.430
26,070,282
+0.01(+0.30%)
Aug 05, 2004
2.596
2.615
2.410
2.423
48,529,772
-0.17(-6.68%)
Aug 04, 2004
2.691
2.697
2.591
2.596
21,806,148
-0.10(-3.82%)
Aug 03, 2004
2.687
2.715
2.678
2.699
9,800,821
+0.03(+1.01%)
Aug 02, 2004
2.696
2.696
2.652
2.672
14,476,602
-0.02(-0.63%)
Jul 30, 2004
2.728
2.733
2.685
2.689
13,196,387
-0.01(-0.27%)
Jul 29, 2004
2.674
2.724
2.643
2.696
38,513,724
+0.06(+2.15%)
Jul 28, 2004
2.643
2.663
2.607
2.640
17,770,474
+0.01(+0.34%)
Jul 27, 2004
2.584
2.642
2.540
2.631
18,647,402
+0.03(+1.27%)
Jul 26, 2004
2.657
2.659
2.579
2.598
11,480,146
-0.05(-1.92%)
Jul 23, 2004
2.632
2.651
2.613
2.648
9,375,940
+0.02(+0.61%)
Jul 22, 2004
2.663
2.682
2.602
2.632
15,318,006
-0.03(-1.04%)
Jul 21, 2004
2.775
2.783
2.645
2.660
18,645,312
-0.11(-4.00%)
Jul 20, 2004
2.796
2.798
2.759
2.771
10,333,664
-0.02(-0.64%)
Jul 19, 2004
2.813
2.820
2.778
2.789
11,648,009
-0.02(-0.85%)
Jul 16, 2004
2.809
2.830
2.795
2.813
18,972,678
+0.07(+2.48%)
Jul 15, 2004
2.760
2.762
2.719
2.745
13,780,076
-0.01(-0.30%)
Jul 14, 2004
2.723
2.780
2.719
2.753
14,584,564
+0.02(+0.78%)
Jul 13, 2004
2.722
2.742
2.706
2.732
8,018,410
+0.01(+0.37%)
Jul 12, 2004
2.754
2.768
2.703
2.722
11,525,420
-0.01(-0.51%)
Jul 09, 2004
2.735
2.759
2.733
2.736
8,521,999
+0.01(+0.32%)
Jul 08, 2004
2.785
2.803
2.724
2.727
16,015,228
-0.06(-2.06%)
Jul 07, 2004
2.720
2.785
2.698
2.785
11,586,714
+0.06(+2.39%)
Jul 06, 2004
2.721
2.764
2.713
2.720
11,845,822
+0.02(+0.84%)
Jul 02, 2004
2.683
2.714
2.666
2.697
7,392,930
+0.01(+0.44%)
Jul 01, 2004
2.651
2.687
2.640
2.685
10,192,965
+0.04(+1.42%)
Jun 30, 2004
2.607
2.657
2.599
2.647
9,743,706
+0.06(+2.22%)
Jun 29, 2004
2.573
2.604
2.570
2.590
9,982,614
+0.01(+0.50%)
Jun 28, 2004
2.638
2.643
2.563
2.577
13,209,621
-0.05(-1.87%)
Jun 25, 2004
2.624
2.660
2.614
2.626
8,033,734
-0.01(-0.48%)
Jun 24, 2004
2.665
2.688
2.638
2.639
11,517,062
-0.03(-1.04%)
Jun 23, 2004
2.566
2.669
2.566
2.666
20,977,978
+0.10(+4.00%)
Jun 22, 2004
2.520
2.566
2.520
2.564
13,087,032
+0.04(+1.77%)
Jun 21, 2004
2.571
2.581
2.517
2.519
19,469,302
+0.00(+0.07%)
Jun 18, 2004
2.493
2.523
2.487
2.517
14,914,717
+0.02(+0.92%)
Jun 17, 2004
2.447
2.498
2.434
2.495
14,219,584
+0.05(+2.04%)
Jun 16, 2004
2.422
2.472
2.417
2.445
13,424,151
+0.04(+1.60%)
Jun 15, 2004
2.367
2.421
2.367
2.406
13,530,023
+0.06(+2.62%)
Jun 14, 2004
2.354
2.374
2.331
2.345
11,349,199
-0.01(-0.37%)
Jun 10, 2004
2.382
2.387
2.339
2.353
14,330,331
-0.02(-0.97%)
Jun 09, 2004
2.324
2.387
2.292
2.376
30,382,476
+0.06(+2.43%)
Jun 08, 2004
2.403
2.437
2.317
2.320
20,043,936
-0.08(-3.44%)
Jun 07, 2004
2.337
2.404
2.317
2.403
12,828,621
+0.07(+3.05%)
Jun 04, 2004
2.386
2.386
2.305
2.332
20,926,436
-0.05(-1.93%)
Jun 03, 2004
2.410
2.437
2.374
2.378
16,738,919
-0.03(-1.13%)
Jun 02, 2004
2.468
2.475
2.403
2.405
12,795,884
-0.06(-2.38%)
Jun 01, 2004
2.390
2.466
2.383
2.463
16,548,768
+0.09(+3.81%)
May 28, 2004
2.332
2.375
2.329
2.373
9,494,350
+0.04(+1.74%)
May 27, 2004
2.378
2.380
2.322
2.332
15,891,943
-0.04(-1.58%)
May 26, 2004
2.369
2.383
2.344
2.370
15,135,516
+0.02(+0.86%)
May 25, 2004
2.334
2.358
2.328
2.350
18,305,406
+0.02(+0.71%)
May 24, 2004
2.297
2.334
2.274
2.333
18,114,558
+0.05(+2.27%)
May 21, 2004
2.270
2.295
2.263
2.281
10,892,974
+0.03(+1.27%)
May 20, 2004
2.285
2.296
2.253
2.253
8,527,571
-0.03(-1.35%)
May 19, 2004
2.295
2.313
2.272
2.283
15,334,722
+0.00(+0.00%)
May 18, 2004
2.359
2.359
2.276
2.283
15,161,984
-0.08(-3.21%)
May 17, 2004
2.382
2.412
2.356
2.359
10,671,479
-0.01(-0.32%)
May 14, 2004
2.325
2.377
2.315
2.367
10,502,920
+0.04(+1.82%)
May 13, 2004
2.328
2.346
2.306
2.324
7,466,065
-0.01(-0.37%)
May 12, 2004
2.328
2.342
2.284
2.333
10,453,466
+0.02(+0.92%)
May 11, 2004
2.247
2.314
2.247
2.312
11,411,886
+0.06(+2.89%)
May 10, 2004
2.281
2.281
2.227
2.247
13,947,938
-0.07(-2.87%)
May 07, 2004
2.338
2.347
2.303
2.313
11,357,557
-0.03(-1.07%)
May 06, 2004
2.376
2.383
2.322
2.338
11,273,278
-0.03(-1.30%)
May 05, 2004
2.358
2.383
2.330
2.369
14,554,613
+0.01(+0.50%)
May 04, 2004
2.333
2.371
2.326
2.357
14,211,225
+0.03(+1.14%)
May 03, 2004
2.288
2.333
2.267
2.331
17,035,640
+0.04(+1.85%)
Apr 30, 2004
2.294
2.327
2.279
2.288
12,201,747
+0.00(+0.14%)
Apr 29, 2004
2.322
2.342
2.262
2.285
23,297,410
-0.03(-1.21%)
Apr 28, 2004
2.261
2.331
2.249
2.313
134,850,272
+0.07(+3.00%)
Apr 27, 2004
2.238
2.285
2.226
2.246
9,371,761
+0.01(+0.55%)
Apr 26, 2004
2.196
2.258
2.195
2.234
9,965,201
+0.05(+2.12%)
Apr 23, 2004
2.221
2.221
2.168
2.187
11,083,822
-0.04(-1.65%)
Apr 22, 2004
2.140
2.234
2.137
2.224
12,737,376
+0.08(+3.91%)
Apr 21, 2004
2.163
2.163
2.093
2.140
10,778,744
-0.00(-0.17%)
Apr 20, 2004
2.145
2.217
2.141
2.144
33,566,992
+0.04(+1.74%)
Apr 19, 2004
2.109
2.127
2.098
2.107
13,289,025
+0.01(+0.70%)
Apr 16, 2004
2.108
2.117
2.084
2.093
11,364,523
-0.01(-0.51%)
Apr 15, 2004
2.110
2.127
2.085
2.103
14,927,951
+0.00(+0.15%)
Apr 14, 2004
2.136
2.154
2.085
2.100
10,854,665
-0.05(-2.29%)
Apr 13, 2004
2.192
2.233
2.148
2.149
16,401,801
-0.01(-0.61%)
Apr 12, 2004
2.084
2.174
2.084
2.163
13,711,120
+0.09(+4.24%)
Apr 08, 2004
2.082
2.091
2.056
2.075
9,350,169
+0.02(+1.05%)
Apr 07, 2004
2.051
2.062
2.019
2.053
14,572,026
+0.01(+0.39%)
Apr 06, 2004
2.073
2.078
2.034
2.045
10,114,258
-0.02(-0.82%)
Apr 05, 2004
2.028
2.071
2.028
2.062
12,821,656
+0.04(+2.02%)
Apr 02, 2004
2.079
2.079
2.006
2.021
23,433,234
-0.06(-2.80%)
Apr 01, 2004
2.168
2.168
2.068
2.079
22,682,378
-0.07(-3.39%)
Mar 31, 2004
2.148
2.154
2.118
2.152
11,980,948
+0.04(+1.97%)
Mar 30, 2004
2.103
2.114
2.082
2.110
11,835,374
+0.01(+0.36%)
Mar 29, 2004
2.064
2.112
2.063
2.103
6,394,111
+0.05(+2.38%)
Mar 26, 2004
2.046
2.075
2.039
2.054
9,214,346
+0.02(+1.20%)
Mar 25, 2004
2.055
2.057
2.020
2.030
10,130,278
-0.02(-1.00%)
Mar 24, 2004
2.091
2.103
2.046
2.050
10,300,927
-0.04(-1.94%)
Mar 23, 2004
2.092
2.110
2.085
2.091
11,952,391
+0.01(+0.43%)
Mar 22, 2004
2.087
2.095
2.075
2.082
11,900,848
-0.01(-0.26%)
Mar 19, 2004
2.100
2.143
2.085
2.087
8,629,264
-0.01(-0.39%)
Mar 18, 2004
2.062
2.099
2.057
2.095
14,202,867
+0.05(+2.49%)
Mar 17, 2004
2.014
2.050
2.010
2.044
12,717,177
+0.04(+1.95%)
Mar 16, 2004
2.032
2.045
1.992
2.005
14,031,522
-0.03(-1.55%)
Mar 15, 2004
2.082
2.082
2.028
2.037
14,716,903
-0.04(-2.16%)
Mar 12, 2004
2.082
2.091
2.035
2.082
9,472,757
+0.01(+0.43%)
Mar 11, 2004
2.107
2.112
2.070
2.073
10,041,123
-0.04(-2.09%)
Mar 10, 2004
2.150
2.169
2.117
2.117
14,250,927
-0.03(-1.36%)
Mar 09, 2004
2.183
2.187
2.146
2.146
9,489,474
-0.04(-1.68%)
Mar 08, 2004
2.162
2.207
2.162
2.183
8,519,213
+0.02(+0.95%)
Mar 05, 2004
2.129
2.162
2.126
2.162
7,075,314
+0.03(+1.57%)
Mar 04, 2004
2.127
2.129
2.103
2.129
6,020,076
+0.00(+0.07%)
Mar 03, 2004
2.102
2.135
2.058
2.127
11,667,511
+0.01(+0.61%)
Mar 02, 2004
2.177
2.180
2.114
2.114
10,023,710
-0.06(-2.88%)
Mar 01, 2004
2.155
2.181
2.145
2.177
8,319,309
+0.02(+1.10%)
Feb 27, 2004
2.118
2.157
2.109
2.154
10,557,945
+0.04(+1.66%)
Feb 26, 2004
2.064
2.122
2.057
2.118
10,711,877
+0.05(+2.20%)
Feb 25, 2004
2.006
2.074
1.997
2.073
11,661,939
+0.06(+3.07%)
Feb 24, 2004
1.993
2.016
1.973
2.011
6,382,270
+0.01(+0.43%)
Feb 23, 2004
1.997
2.014
1.979
2.002
4,449,410
+0.00(+0.11%)
Feb 20, 2004
2.008
2.009
1.987
2.000
5,506,736
-0.01(-0.57%)
Feb 19, 2004
2.020
2.046
2.011
2.012
4,553,888
-0.01(-0.43%)
Feb 18, 2004
2.042
2.046
2.009
2.020
5,017,078
-0.02(-1.07%)
Feb 17, 2004
2.008
2.053
2.003
2.042
7,819,900
+0.04(+2.17%)
Feb 13, 2004
2.006
2.013
1.968
1.999
8,067,863
-0.00(-0.02%)
Feb 12, 2004
1.985
2.014
1.976
1.999
8,813,147
+0.01(+0.56%)
Feb 11, 2004
1.953
2.002
1.946
1.988
11,927,316
+0.04(+2.04%)
Feb 10, 2004
1.922
1.959
1.917
1.948
8,202,293
+0.02(+1.27%)
Feb 09, 2004
1.898
1.927
1.895
1.924
11,923,137
+0.03(+1.53%)
Feb 06, 2004
1.909
1.914
1.885
1.895
28,604,940
-0.02(-1.05%)
Feb 05, 2004
1.917
1.969
1.903
1.915
13,701,368
+0.01(+0.74%)
Feb 04, 2004
1.920
1.931
1.893
1.901
7,630,445
-0.02(-1.16%)
Feb 03, 2004
1.908
1.942
1.895
1.923
6,893,520
-0.01(-0.26%)
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
.