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
A.H. Belo Corp
(NY:
AHC
)
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 (%)
Jan 31, 2005
29.34
30.35
29.32
30.27
3,402,843
+0.73(+2.48%)
Jan 28, 2005
29.61
29.61
29.28
29.54
2,582,978
-0.07(-0.24%)
Jan 27, 2005
29.73
29.83
29.52
29.61
3,476,414
-0.06(-0.19%)
Jan 26, 2005
29.58
29.78
29.48
29.66
5,224,354
+0.15(+0.52%)
Jan 25, 2005
29.46
29.59
29.28
29.51
3,128,028
+0.09(+0.32%)
Jan 24, 2005
29.66
29.76
29.41
29.41
3,452,081
-0.02(-0.07%)
Jan 21, 2005
29.22
29.76
29.22
29.43
4,468,039
+0.29(+1.01%)
Jan 20, 2005
29.05
29.26
28.75
29.14
2,548,053
-0.12(-0.42%)
Jan 19, 2005
29.38
29.56
29.26
29.26
1,994,701
-0.12(-0.39%)
Jan 18, 2005
29.52
29.58
29.17
29.38
3,225,931
+0.12(+0.39%)
Jan 14, 2005
28.86
29.30
28.74
29.26
2,263,791
+0.41(+1.42%)
Jan 13, 2005
28.51
29.14
28.47
28.85
3,434,046
+0.41(+1.45%)
Jan 12, 2005
28.09
28.49
27.82
28.44
2,932,508
+0.43(+1.52%)
Jan 11, 2005
28.03
28.15
27.91
28.02
2,327,915
-0.15(-0.53%)
Jan 10, 2005
28.12
28.56
28.02
28.17
4,074,710
+0.22(+0.79%)
Jan 07, 2005
27.95
28.00
27.19
27.95
5,191,147
-0.01(-0.03%)
Jan 06, 2005
27.58
28.40
27.31
27.95
5,442,489
+0.36(+1.29%)
Jan 05, 2005
27.77
28.05
27.42
27.60
4,427,103
-0.17(-0.63%)
Jan 04, 2005
27.88
28.22
27.63
27.77
4,022,609
+0.05(+0.19%)
Jan 03, 2005
28.64
28.64
27.66
27.72
4,158,013
-1.06(-3.68%)
Dec 31, 2004
28.81
28.98
28.73
28.78
915,478
-0.01(-0.05%)
Dec 30, 2004
28.71
28.97
28.64
28.79
1,553,565
-0.13(-0.45%)
Dec 29, 2004
28.73
29.03
28.50
28.92
2,406,065
+0.19(+0.67%)
Dec 28, 2004
28.71
28.98
28.62
28.73
2,498,815
+0.12(+0.40%)
Dec 27, 2004
29.20
29.30
28.59
28.61
2,623,914
-0.78(-2.65%)
Dec 23, 2004
29.25
29.59
29.18
29.39
1,739,638
+0.14(+0.47%)
Dec 22, 2004
29.71
29.81
28.91
29.26
3,345,876
-0.35(-1.18%)
Dec 21, 2004
29.68
29.75
29.33
29.61
1,621,696
+0.03(+0.12%)
Dec 20, 2004
29.66
29.79
29.40
29.57
1,866,740
-0.12(-0.41%)
Dec 17, 2004
29.48
29.73
29.45
29.69
3,547,694
+0.16(+0.56%)
Dec 16, 2004
29.55
29.72
29.35
29.53
2,081,153
-0.20(-0.66%)
Dec 15, 2004
29.33
29.93
29.05
29.72
3,410,572
+0.51(+1.76%)
Dec 14, 2004
29.27
29.35
28.95
29.21
1,554,710
+0.02(+0.08%)
Dec 13, 2004
28.78
29.20
28.78
29.19
2,346,808
+0.52(+1.83%)
Dec 10, 2004
29.03
29.27
28.55
28.66
3,533,094
-0.29(-1.00%)
Dec 09, 2004
28.93
28.97
28.50
28.95
2,977,738
+0.03(+0.10%)
Dec 08, 2004
28.54
29.12
28.03
28.92
4,227,289
+0.24(+0.84%)
Dec 07, 2004
29.51
29.58
28.68
28.68
3,209,614
-0.87(-2.95%)
Dec 06, 2004
29.57
29.73
29.31
29.56
2,877,545
+0.09(+0.31%)
Dec 03, 2004
28.83
29.58
28.68
29.47
3,862,873
+0.63(+2.19%)
Dec 02, 2004
29.45
29.45
28.32
28.83
6,406,060
-0.84(-2.84%)
Dec 01, 2004
31.04
31.04
29.55
29.68
4,115,646
-1.36(-4.39%)
Nov 30, 2004
30.69
31.08
30.67
31.04
2,599,008
+0.40(+1.31%)
Nov 29, 2004
30.81
30.84
30.00
30.64
4,565,942
-0.10(-0.34%)
Nov 26, 2004
30.84
31.09
30.74
30.74
814,999
+0.08(+0.26%)
Nov 24, 2004
30.39
30.76
29.90
30.66
3,056,175
+0.37(+1.21%)
Nov 23, 2004
30.15
30.77
30.05
30.29
5,559,858
+0.14(+0.46%)
Nov 22, 2004
28.99
30.31
28.97
30.15
6,682,879
+1.23(+4.26%)
Nov 19, 2004
28.61
28.95
28.47
28.92
3,678,804
+0.47(+1.65%)
Nov 18, 2004
28.30
28.55
28.10
28.45
5,548,121
+0.57(+2.04%)
Nov 17, 2004
27.21
27.94
27.13
27.88
3,924,706
+0.88(+3.27%)
Nov 16, 2004
27.21
27.23
26.77
27.00
3,620,692
+0.10(+0.38%)
Nov 15, 2004
27.32
27.32
26.59
26.90
3,699,129
-0.58(-2.11%)
Nov 12, 2004
26.80
27.61
26.80
27.48
3,801,612
+0.68(+2.56%)
Nov 11, 2004
27.10
27.13
26.73
26.79
3,631,856
-0.33(-1.22%)
Nov 10, 2004
26.97
27.24
26.70
27.13
4,669,570
+0.36(+1.33%)
Nov 09, 2004
27.17
27.32
26.71
26.77
6,317,317
-0.75(-2.73%)
Nov 08, 2004
28.04
28.11
27.47
27.52
3,346,735
-0.52(-1.84%)
Nov 05, 2004
28.10
28.44
27.90
28.04
3,125,165
-0.07(-0.25%)
Nov 04, 2004
28.00
28.30
27.83
28.11
2,921,344
+0.18(+0.64%)
Nov 03, 2004
28.12
28.12
27.43
27.93
3,556,568
+0.48(+1.76%)
Nov 02, 2004
27.89
28.18
27.25
27.45
3,311,238
-0.44(-1.58%)
Nov 01, 2004
28.50
28.63
27.51
27.89
4,955,550
-0.31(-1.09%)
Oct 29, 2004
27.98
28.23
27.35
28.19
4,440,844
+0.48(+1.71%)
Oct 28, 2004
29.27
29.27
27.53
27.72
8,319,748
-1.57(-5.37%)
Oct 27, 2004
30.36
30.95
29.14
29.29
10,315,022
-1.82(-5.86%)
Oct 26, 2004
30.77
31.11
30.35
31.11
2,513,701
+0.35(+1.12%)
Oct 25, 2004
30.96
31.08
30.51
30.77
1,815,785
-0.10(-0.34%)
Oct 22, 2004
30.95
31.24
30.71
30.87
1,308,235
-0.05(-0.15%)
Oct 21, 2004
31.52
31.52
30.60
30.92
1,905,100
+0.01(+0.05%)
Oct 20, 2004
30.21
30.95
30.13
30.90
2,299,574
+0.78(+2.59%)
Oct 19, 2004
29.97
30.35
29.82
30.13
2,479,063
+0.09(+0.29%)
Oct 18, 2004
30.60
30.69
29.98
30.04
2,915,332
-0.50(-1.62%)
Oct 15, 2004
31.06
31.47
30.15
30.53
2,422,096
+0.08(+0.26%)
Oct 14, 2004
30.71
31.04
30.38
30.45
3,659,624
-0.01(-0.02%)
Oct 13, 2004
31.10
31.14
29.96
30.46
4,749,152
-0.79(-2.54%)
Oct 12, 2004
32.19
32.19
31.16
31.25
2,747,008
-0.39(-1.25%)
Oct 11, 2004
31.88
31.91
31.39
31.65
3,995,986
-0.34(-1.06%)
Oct 08, 2004
32.17
32.31
31.74
31.99
2,323,621
+0.07(+0.22%)
Oct 07, 2004
32.46
32.80
31.81
31.92
3,711,724
-0.54(-1.66%)
Oct 06, 2004
31.80
32.49
31.75
32.46
10,133,529
+0.87(+2.74%)
Oct 05, 2004
31.62
31.94
31.56
31.59
3,651,036
+0.19(+0.59%)
Oct 04, 2004
31.44
31.51
31.25
31.40
1,831,816
-0.05(-0.16%)
Oct 01, 2004
31.01
31.47
30.88
31.45
1,893,076
+0.36(+1.17%)
Sep 30, 2004
30.85
31.26
30.84
31.09
2,838,899
+0.28(+0.92%)
Sep 29, 2004
30.93
31.31
30.62
30.81
4,392,751
-0.36(-1.14%)
Sep 28, 2004
30.36
31.34
30.36
31.16
4,543,613
+0.99(+3.26%)
Sep 27, 2004
30.39
30.45
29.92
30.18
2,126,383
-0.03(-0.10%)
Sep 24, 2004
30.11
30.42
30.05
30.21
2,546,622
+0.22(+0.75%)
Sep 23, 2004
30.15
30.21
29.87
29.99
4,969,005
-0.23(-0.77%)
Sep 22, 2004
30.53
30.62
30.15
30.22
3,130,318
-0.45(-1.46%)
Sep 21, 2004
29.78
30.77
29.76
30.67
4,781,214
+0.90(+3.02%)
Sep 20, 2004
29.51
29.82
29.50
29.77
3,140,337
+0.43(+1.46%)
Sep 17, 2004
29.03
29.34
28.86
29.34
2,175,907
+0.69(+2.40%)
Sep 16, 2004
28.67
28.76
28.50
28.65
1,238,959
-0.03(-0.10%)
Sep 15, 2004
28.65
28.85
28.57
28.68
2,070,561
-0.19(-0.64%)
Sep 14, 2004
28.78
29.02
28.60
28.86
2,218,275
+0.20(+0.71%)
Sep 13, 2004
28.82
28.82
28.60
28.66
2,697,198
+0.02(+0.09%)
Sep 10, 2004
28.92
28.92
28.57
28.64
1,579,615
-0.24(-0.82%)
Sep 09, 2004
28.68
28.93
28.67
28.88
2,756,455
+0.35(+1.22%)
Sep 08, 2004
28.61
28.72
28.52
28.53
2,254,630
-0.08(-0.27%)
Sep 07, 2004
28.75
28.75
28.46
28.60
2,425,818
-0.14(-0.49%)
Sep 03, 2004
28.87
28.87
28.63
28.74
1,468,830
-0.07(-0.24%)
Sep 02, 2004
28.68
28.85
28.61
28.81
3,365,915
+0.37(+1.30%)
Sep 01, 2004
28.14
28.59
28.03
28.44
2,771,341
+0.32(+1.14%)
Aug 31, 2004
27.68
28.29
27.57
28.12
2,041,649
+0.51(+1.83%)
Aug 30, 2004
27.77
27.91
27.45
27.61
2,693,762
-0.09(-0.33%)
Aug 27, 2004
27.14
27.78
27.14
27.70
2,545,477
+0.61(+2.27%)
Aug 26, 2004
26.87
27.14
26.55
27.09
4,073,278
+0.23(+0.85%)
Aug 25, 2004
26.71
27.00
26.70
26.86
2,064,550
+0.22(+0.84%)
Aug 24, 2004
26.95
26.95
26.49
26.64
2,117,509
-0.39(-1.46%)
Aug 23, 2004
27.07
27.45
26.94
27.03
3,011,231
-0.12(-0.45%)
Aug 20, 2004
27.14
27.57
27.13
27.16
2,522,862
+0.22(+0.83%)
Aug 19, 2004
27.04
27.18
26.85
26.93
2,547,767
-0.03(-0.13%)
Aug 18, 2004
26.69
27.10
26.69
26.97
3,033,560
+0.46(+1.74%)
Aug 17, 2004
27.55
27.55
26.48
26.51
4,091,599
-1.04(-3.78%)
Aug 16, 2004
27.44
27.61
27.18
27.55
1,670,648
+0.14(+0.52%)
Aug 13, 2004
27.08
27.58
27.07
27.40
2,010,732
+0.33(+1.21%)
Aug 12, 2004
27.38
27.51
27.07
27.08
2,579,542
-0.10(-0.36%)
Aug 11, 2004
27.33
27.55
26.87
27.17
4,648,387
-0.23(-0.84%)
Aug 10, 2004
27.72
27.72
27.30
27.40
3,274,596
-0.28(-1.02%)
Aug 09, 2004
27.37
28.01
27.37
27.69
2,532,308
+0.39(+1.45%)
Aug 06, 2004
27.94
28.27
27.20
27.29
3,050,450
-0.64(-2.29%)
Aug 05, 2004
28.26
28.45
27.78
27.93
4,283,970
-0.23(-0.83%)
Aug 04, 2004
29.20
29.20
28.12
28.17
4,333,780
-1.04(-3.55%)
Aug 03, 2004
28.99
29.34
28.99
29.20
2,842,907
+0.31(+1.09%)
Aug 02, 2004
28.84
29.04
28.64
28.89
2,916,764
-0.23(-0.78%)
Jul 30, 2004
29.29
29.34
28.98
29.12
2,401,771
-0.02(-0.06%)
Jul 29, 2004
29.24
29.24
28.91
29.13
3,562,293
+0.29(+1.01%)
Jul 28, 2004
28.98
29.13
28.80
28.84
2,890,427
+0.23(+0.81%)
Jul 27, 2004
27.98
28.64
27.80
28.61
1,696,984
+0.63(+2.26%)
Jul 26, 2004
28.43
28.50
27.81
27.98
1,746,222
-0.36(-1.27%)
Jul 23, 2004
28.73
28.82
28.24
28.34
1,674,083
-0.38(-1.34%)
Jul 22, 2004
28.49
28.87
28.37
28.73
2,422,096
+0.33(+1.17%)
Jul 21, 2004
29.06
29.27
28.38
28.39
4,173,471
-0.67(-2.30%)
Jul 20, 2004
29.29
29.32
28.99
29.06
2,414,653
-0.16(-0.54%)
Jul 19, 2004
29.54
29.54
29.14
29.22
2,187,644
-0.32(-1.10%)
Jul 16, 2004
28.94
29.54
28.91
29.54
3,275,455
+0.93(+3.26%)
Jul 15, 2004
28.64
28.82
28.49
28.61
2,723,534
-0.06(-0.21%)
Jul 14, 2004
28.19
28.68
28.18
28.67
2,443,280
+0.49(+1.72%)
Jul 13, 2004
28.40
28.40
28.11
28.18
1,646,029
-0.17(-0.62%)
Jul 12, 2004
28.64
28.68
28.24
28.36
1,972,945
-0.32(-1.13%)
Jul 09, 2004
28.26
28.84
28.14
28.68
3,469,257
+0.50(+1.76%)
Jul 08, 2004
28.64
28.92
28.01
28.19
4,958,413
-0.43(-1.51%)
Jul 07, 2004
27.90
28.62
27.69
28.62
4,013,449
+0.72(+2.59%)
Jul 06, 2004
27.93
28.28
27.83
27.90
1,925,711
+0.19(+0.67%)
Jul 02, 2004
27.77
27.83
27.51
27.71
2,167,606
-0.20(-0.70%)
Jul 01, 2004
27.72
28.02
27.65
27.91
2,904,741
+0.24(+0.88%)
Jun 30, 2004
27.11
27.77
27.09
27.66
4,505,254
+0.68(+2.54%)
Jun 29, 2004
26.37
27.06
26.37
26.98
4,691,040
+0.62(+2.35%)
Jun 28, 2004
27.06
27.09
26.29
26.36
2,298,429
-0.63(-2.32%)
Jun 25, 2004
27.08
27.25
26.79
26.99
2,165,602
-0.09(-0.34%)
Jun 24, 2004
27.46
27.63
27.00
27.08
3,527,369
-0.44(-1.61%)
Jun 23, 2004
26.52
27.58
26.48
27.52
6,004,142
+1.07(+4.03%)
Jun 22, 2004
25.97
26.45
25.80
26.45
3,385,954
+0.49(+1.88%)
Jun 21, 2004
26.01
26.16
25.85
25.97
2,397,191
+0.02(+0.08%)
Jun 18, 2004
25.91
26.05
25.83
25.94
3,191,865
+0.04(+0.16%)
Jun 17, 2004
25.12
25.92
25.11
25.90
3,728,328
+0.98(+3.92%)
Jun 16, 2004
24.68
24.97
24.68
24.92
2,688,610
+0.34(+1.36%)
Jun 15, 2004
24.48
24.76
24.40
24.59
3,075,641
+0.29(+1.18%)
Jun 14, 2004
24.59
24.59
24.27
24.30
1,632,861
-0.50(-2.01%)
Jun 10, 2004
24.44
24.80
24.38
24.80
1,936,589
+0.45(+1.85%)
Jun 09, 2004
24.64
24.72
24.15
24.35
5,769,118
-0.52(-2.11%)
Jun 08, 2004
25.26
25.49
24.71
24.88
3,469,257
-0.32(-1.26%)
Jun 07, 2004
24.57
25.22
24.46
25.19
3,700,846
+0.71(+2.88%)
Jun 04, 2004
24.99
24.99
24.46
24.49
3,294,635
-0.43(-1.71%)
Jun 03, 2004
25.33
25.65
24.90
24.91
3,581,187
-0.39(-1.53%)
Jun 02, 2004
25.46
25.60
25.19
25.30
3,325,838
-0.15(-0.60%)
Jun 01, 2004
24.80
25.46
24.80
25.46
3,360,762
+0.80(+3.23%)
May 28, 2004
24.52
24.90
24.49
24.66
1,548,985
+0.20(+0.80%)
May 27, 2004
24.84
24.89
24.37
24.46
3,076,786
-0.37(-1.50%)
May 26, 2004
25.15
25.26
24.82
24.84
2,654,258
-0.31(-1.25%)
May 25, 2004
25.15
25.33
25.00
25.15
3,318,395
-0.05(-0.19%)
May 24, 2004
24.46
25.36
24.41
25.20
4,248,187
+0.83(+3.41%)
May 21, 2004
24.51
24.66
24.18
24.37
2,314,174
-0.08(-0.34%)
May 20, 2004
24.53
24.79
24.45
24.45
2,928,501
-0.08(-0.31%)
May 19, 2004
25.22
25.29
24.52
24.53
5,636,004
-0.63(-2.51%)
May 18, 2004
25.80
25.80
25.16
25.16
3,866,880
-0.64(-2.46%)
May 17, 2004
25.57
25.96
25.46
25.80
3,713,156
+0.15(+0.60%)
May 14, 2004
25.27
25.80
25.11
25.64
2,544,618
+0.60(+2.39%)
May 13, 2004
25.12
25.34
25.04
25.05
2,579,542
-0.16(-0.62%)
May 12, 2004
25.01
25.41
24.92
25.20
3,857,720
+0.33(+1.32%)
May 11, 2004
24.16
24.96
24.16
24.88
3,518,495
+0.72(+2.98%)
May 10, 2004
24.70
24.80
23.97
24.16
4,403,629
-0.85(-3.38%)
May 07, 2004
25.46
25.57
25.00
25.00
3,058,179
-0.51(-2.01%)
May 06, 2004
25.77
25.77
25.30
25.51
2,910,466
-0.25(-0.98%)
May 05, 2004
25.62
25.84
25.25
25.77
5,639,726
-0.05(-0.19%)
May 04, 2004
25.71
26.16
25.69
25.82
4,193,224
-0.01(-0.03%)
May 03, 2004
24.99
25.86
24.68
25.82
5,152,501
+0.97(+3.92%)
Apr 30, 2004
24.76
25.12
24.76
24.85
3,146,349
+0.26(+1.05%)
Apr 29, 2004
24.84
24.87
24.41
24.59
5,788,012
-0.23(-0.92%)
Apr 28, 2004
24.32
25.35
24.32
24.82
6,642,229
+0.50(+2.05%)
Apr 27, 2004
23.65
24.57
23.65
24.32
3,804,188
+0.74(+3.14%)
Apr 26, 2004
23.54
23.77
23.54
23.58
2,006,438
+0.13(+0.54%)
Apr 23, 2004
23.45
23.57
23.15
23.45
2,321,044
-0.07(-0.31%)
Apr 22, 2004
22.81
23.53
22.78
23.52
2,242,035
+0.57(+2.50%)
Apr 21, 2004
22.98
23.17
22.71
22.95
1,836,968
-0.03(-0.12%)
Apr 20, 2004
23.31
23.33
22.98
22.98
2,706,072
-0.33(-1.41%)
Apr 19, 2004
22.82
23.32
22.82
23.31
2,787,085
+0.49(+2.13%)
Apr 16, 2004
22.87
22.94
22.67
22.82
2,217,416
+0.07(+0.29%)
Apr 15, 2004
22.43
22.88
22.42
22.76
2,348,526
+0.31(+1.39%)
Apr 14, 2004
22.57
22.68
22.31
22.44
1,854,144
-0.17(-0.76%)
Apr 13, 2004
23.14
23.23
22.59
22.62
1,887,351
-0.46(-1.98%)
Apr 12, 2004
22.43
23.15
22.43
23.07
3,038,713
+0.70(+3.11%)
Apr 08, 2004
22.16
22.44
22.14
22.38
1,516,923
+0.36(+1.62%)
Apr 07, 2004
21.90
22.14
21.73
22.02
2,700,919
+0.16(+0.75%)
Apr 06, 2004
21.95
22.13
21.74
21.86
2,347,667
-0.09(-0.41%)
Apr 05, 2004
21.90
22.04
21.68
21.95
1,668,644
+0.05(+0.21%)
Apr 02, 2004
22.04
22.04
21.70
21.90
5,499,742
-0.16(-0.71%)
Apr 01, 2004
22.74
22.81
21.87
22.06
5,661,482
-0.74(-3.26%)
Mar 31, 2004
22.39
22.88
22.23
22.80
2,916,191
+0.48(+2.14%)
Mar 30, 2004
21.96
22.43
21.82
22.33
4,195,228
+0.44(+2.01%)
Mar 29, 2004
21.90
21.99
21.82
21.89
2,304,727
+0.01(+0.03%)
Mar 26, 2004
21.80
22.05
21.76
21.88
2,068,558
+0.14(+0.66%)
Mar 25, 2004
22.17
22.21
21.52
21.73
4,494,089
-0.39(-1.75%)
Mar 24, 2004
22.57
22.68
22.09
22.12
3,453,512
-0.45(-1.98%)
Mar 23, 2004
22.96
22.96
22.50
22.57
1,989,548
-0.26(-1.13%)
Mar 22, 2004
22.99
23.02
22.73
22.83
2,296,425
-0.16(-0.70%)
Mar 19, 2004
23.29
23.43
22.96
22.99
1,257,566
-0.30(-1.30%)
Mar 18, 2004
23.14
23.33
23.04
23.29
1,571,027
+0.18(+0.79%)
Mar 17, 2004
22.86
23.28
22.78
23.11
2,420,092
+0.32(+1.39%)
Mar 16, 2004
22.70
22.79
22.46
22.79
2,490,800
+0.23(+1.01%)
Mar 15, 2004
22.59
22.87
22.46
22.57
1,588,776
+0.00(+0.00%)
Mar 12, 2004
22.37
22.60
22.30
22.57
2,084,588
+0.24(+1.08%)
Mar 11, 2004
22.53
22.68
22.14
22.33
3,699,987
-0.41(-1.81%)
Mar 10, 2004
23.15
23.21
22.63
22.74
2,276,100
-0.41(-1.77%)
Mar 09, 2004
23.35
23.40
22.98
23.15
2,128,387
-0.23(-1.00%)
Mar 08, 2004
23.47
23.57
23.33
23.38
1,500,320
-0.02(-0.07%)
Mar 05, 2004
22.67
23.40
22.67
23.40
2,541,755
+0.66(+2.90%)
Mar 04, 2004
22.81
22.81
22.62
22.74
1,094,108
-0.12(-0.52%)
Mar 03, 2004
22.68
22.87
22.50
22.86
2,057,393
+0.18(+0.80%)
Mar 02, 2004
23.13
23.26
22.58
22.67
4,851,636
-0.45(-1.96%)
Mar 01, 2004
22.62
23.15
22.60
23.13
3,319,826
+0.65(+2.89%)
Feb 27, 2004
21.85
22.54
21.85
22.48
2,589,562
+0.71(+3.26%)
Feb 26, 2004
21.66
21.83
21.62
21.77
1,459,384
-0.00(-0.02%)
Feb 25, 2004
21.35
21.82
21.33
21.77
2,003,003
+0.30(+1.40%)
Feb 24, 2004
21.45
21.60
21.36
21.47
1,518,068
+0.01(+0.03%)
Feb 23, 2004
21.50
21.60
21.28
21.47
1,698,702
-0.03(-0.16%)
Feb 20, 2004
21.67
21.76
21.40
21.50
2,776,780
+0.01(+0.03%)
Feb 19, 2004
21.40
21.68
21.33
21.49
2,963,139
+0.10(+0.46%)
Feb 18, 2004
21.28
21.45
21.12
21.40
2,770,768
+0.16(+0.76%)
Feb 17, 2004
21.20
21.29
21.14
21.24
3,760,962
+0.16(+0.75%)
Feb 13, 2004
21.09
21.19
20.93
21.08
3,308,089
-0.10(-0.46%)
Feb 12, 2004
21.10
21.22
20.97
21.18
2,273,810
+0.05(+0.21%)
Feb 11, 2004
20.77
21.21
20.59
21.13
3,166,674
+0.34(+1.61%)
Feb 10, 2004
20.30
20.81
20.22
20.80
3,227,649
+0.50(+2.46%)
Feb 09, 2004
20.00
20.41
20.00
20.30
2,953,692
+0.38(+1.91%)
Feb 06, 2004
19.64
19.97
19.64
19.91
1,612,250
+0.22(+1.10%)
Feb 05, 2004
20.01
20.08
19.57
19.70
2,471,620
-0.30(-1.48%)
Feb 04, 2004
20.16
20.16
19.90
20.00
2,290,700
-0.16(-0.80%)
Feb 03, 2004
20.00
20.23
19.93
20.16
2,196,518
+0.16(+0.79%)
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
.