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
American Electric Power
(NY:
AEP
)
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
19.98
20.01
19.76
19.87
3,280,815
-0.08(-0.40%)
Jan 28, 2005
19.82
19.95
19.59
19.95
2,978,543
+0.07(+0.34%)
Jan 27, 2005
19.36
19.88
19.35
19.88
4,824,989
+0.43(+2.23%)
Jan 26, 2005
18.83
19.79
18.83
19.45
5,174,801
+0.52(+2.74%)
Jan 25, 2005
19.17
19.19
18.89
18.93
2,699,333
-0.17(-0.91%)
Jan 24, 2005
19.03
19.26
18.89
19.10
2,402,738
+0.09(+0.47%)
Jan 21, 2005
19.36
19.38
18.99
19.01
6,505,043
-0.55(-2.80%)
Jan 20, 2005
19.53
19.63
19.40
19.56
1,902,855
-0.03(-0.14%)
Jan 19, 2005
19.62
19.75
19.56
19.59
1,764,314
-0.03(-0.17%)
Jan 18, 2005
19.45
19.72
19.40
19.62
2,999,653
+0.14(+0.69%)
Jan 14, 2005
19.14
19.56
19.13
19.49
2,961,691
+0.37(+1.92%)
Jan 13, 2005
18.91
19.27
18.91
19.12
2,530,635
+0.17(+0.89%)
Jan 12, 2005
18.83
18.99
18.75
18.95
1,985,163
+0.08(+0.42%)
Jan 11, 2005
18.89
18.94
18.77
18.87
1,595,971
+0.00(+0.00%)
Jan 10, 2005
18.77
18.99
18.72
18.87
1,965,828
+0.06(+0.33%)
Jan 07, 2005
18.95
19.22
18.77
18.81
2,494,093
-0.07(-0.39%)
Jan 06, 2005
18.94
18.95
18.74
18.89
3,160,190
+0.01(+0.03%)
Jan 05, 2005
19.08
19.16
18.83
18.88
1,936,026
-0.23(-1.18%)
Jan 04, 2005
19.20
19.36
19.09
19.10
1,730,255
-0.07(-0.38%)
Jan 03, 2005
19.29
19.33
19.14
19.18
2,753,969
-0.18(-0.93%)
Dec 31, 2004
19.51
19.51
19.36
19.36
957,192
-0.14(-0.69%)
Dec 30, 2004
19.51
19.57
19.45
19.49
1,496,633
-0.01(-0.06%)
Dec 29, 2004
19.57
19.69
19.51
19.51
2,179,405
-0.07(-0.35%)
Dec 28, 2004
19.51
19.66
19.44
19.57
1,098,572
+0.07(+0.35%)
Dec 27, 2004
19.73
19.74
19.45
19.51
1,417,695
-0.16(-0.83%)
Dec 23, 2004
19.79
19.82
19.60
19.67
1,778,682
-0.19(-0.97%)
Dec 22, 2004
19.78
19.88
19.73
19.86
2,940,759
+0.08(+0.43%)
Dec 21, 2004
19.70
19.84
19.65
19.78
1,909,595
+0.14(+0.69%)
Dec 20, 2004
19.64
19.78
19.62
19.64
1,716,418
+0.02(+0.11%)
Dec 17, 2004
19.67
19.87
19.47
19.62
2,864,659
-0.06(-0.29%)
Dec 16, 2004
19.53
19.67
19.43
19.67
2,250,538
+0.04(+0.20%)
Dec 15, 2004
19.39
19.67
19.39
19.63
1,733,625
+0.19(+0.96%)
Dec 14, 2004
19.28
19.45
19.21
19.45
1,635,706
+0.14(+0.73%)
Dec 13, 2004
19.17
19.33
19.07
19.31
1,867,554
+0.26(+1.36%)
Dec 10, 2004
19.13
19.16
18.97
19.05
2,181,533
-0.02(-0.12%)
Dec 09, 2004
19.11
19.17
18.94
19.07
3,963,941
-0.10(-0.53%)
Dec 08, 2004
19.36
19.44
19.15
19.17
4,351,714
-0.14(-0.70%)
Dec 07, 2004
19.25
19.42
19.17
19.31
3,954,894
+0.10(+0.53%)
Dec 06, 2004
19.17
19.29
19.15
19.21
2,939,873
+0.01(+0.06%)
Dec 03, 2004
19.22
19.32
19.19
19.20
3,621,402
+0.08(+0.41%)
Dec 02, 2004
19.17
19.23
18.99
19.12
3,486,586
-0.06(-0.29%)
Dec 01, 2004
19.26
19.26
18.95
19.17
2,998,943
-0.09(-0.47%)
Nov 30, 2004
19.53
19.58
19.24
19.26
3,168,173
-0.26(-1.33%)
Nov 29, 2004
19.85
19.95
19.52
19.52
2,724,877
-0.33(-1.65%)
Nov 26, 2004
19.84
20.03
19.82
19.85
844,727
+0.01(+0.03%)
Nov 24, 2004
19.73
19.97
19.72
19.84
3,069,544
+0.21(+1.06%)
Nov 23, 2004
19.61
19.81
19.57
19.63
2,565,581
+0.04(+0.20%)
Nov 22, 2004
19.14
19.60
19.08
19.60
3,411,728
+0.43(+2.24%)
Nov 19, 2004
19.27
19.27
19.02
19.17
3,745,930
-0.11(-0.56%)
Nov 18, 2004
19.28
19.43
19.24
19.27
2,287,967
-0.01(-0.03%)
Nov 17, 2004
19.88
19.88
19.22
19.28
1,820,723
-0.21(-1.10%)
Nov 16, 2004
19.52
19.69
19.44
19.49
1,487,054
-0.02(-0.12%)
Nov 15, 2004
19.62
19.73
19.48
19.52
1,605,905
-0.22(-1.11%)
Nov 12, 2004
19.39
19.74
19.31
19.74
1,826,577
+0.34(+1.77%)
Nov 11, 2004
19.28
19.44
19.14
19.39
1,438,982
+0.13(+0.67%)
Nov 10, 2004
19.35
19.35
19.15
19.26
1,262,479
-0.01(-0.03%)
Nov 09, 2004
19.39
19.42
19.20
19.27
1,513,662
-0.08(-0.44%)
Nov 08, 2004
19.39
19.54
19.26
19.35
1,571,137
-0.02(-0.09%)
Nov 05, 2004
19.45
19.63
19.16
19.37
3,103,071
-0.17(-0.89%)
Nov 04, 2004
18.91
19.57
18.91
19.54
3,400,730
+0.64(+3.37%)
Nov 03, 2004
18.63
18.98
18.57
18.91
2,742,438
+0.64(+3.52%)
Nov 02, 2004
18.68
18.70
18.24
18.26
2,576,579
-0.41(-2.20%)
Nov 01, 2004
18.61
18.74
18.56
18.68
2,030,575
+0.11(+0.61%)
Oct 29, 2004
18.52
18.63
18.39
18.56
2,645,584
+0.02(+0.09%)
Oct 28, 2004
18.76
18.77
18.48
18.55
4,104,433
-0.21(-1.14%)
Oct 27, 2004
18.55
18.77
18.55
18.76
2,267,744
+0.10(+0.51%)
Oct 26, 2004
18.22
18.67
18.11
18.67
3,226,534
+0.45(+2.44%)
Oct 25, 2004
18.19
18.30
18.11
18.22
2,046,540
+0.13(+0.72%)
Oct 22, 2004
17.90
18.22
17.89
18.09
2,201,401
+0.22(+1.23%)
Oct 21, 2004
17.90
18.00
17.79
17.87
2,513,074
+0.19(+1.05%)
Oct 20, 2004
17.76
17.83
17.62
17.68
2,826,876
-0.14(-0.76%)
Oct 19, 2004
17.98
18.55
17.78
17.82
2,067,295
-0.17(-0.97%)
Oct 18, 2004
18.08
18.14
17.97
17.99
3,179,171
-0.17(-0.96%)
Oct 15, 2004
17.93
18.25
17.93
18.17
1,920,771
+0.25(+1.38%)
Oct 14, 2004
17.87
17.95
17.86
17.92
1,262,834
-0.03(-0.19%)
Oct 13, 2004
18.16
18.19
17.83
17.95
2,109,691
-0.23(-1.27%)
Oct 12, 2004
18.12
18.23
18.10
18.19
2,055,942
+0.01(+0.06%)
Oct 11, 2004
18.23
18.25
18.11
18.17
1,012,892
-0.08(-0.43%)
Oct 08, 2004
18.24
18.30
18.10
18.25
2,110,400
+0.10(+0.56%)
Oct 07, 2004
18.23
18.32
18.15
18.15
1,094,492
-0.11(-0.62%)
Oct 06, 2004
18.22
18.32
18.19
18.26
1,996,516
+0.08(+0.43%)
Oct 05, 2004
18.15
18.34
18.11
18.19
2,992,380
+0.05(+0.25%)
Oct 04, 2004
18.18
18.21
18.09
18.14
1,229,307
-0.06(-0.31%)
Oct 01, 2004
18.02
18.22
17.95
18.20
1,565,815
+0.18(+1.00%)
Sep 30, 2004
18.04
18.06
17.86
18.02
2,351,650
-0.08(-0.44%)
Sep 29, 2004
18.17
18.20
17.85
18.10
1,736,109
-0.14(-0.74%)
Sep 28, 2004
18.20
18.30
18.09
18.23
1,447,674
-0.01(-0.03%)
Sep 27, 2004
18.18
18.26
18.07
18.24
1,466,122
-0.01(-0.06%)
Sep 24, 2004
18.07
18.30
18.00
18.25
2,183,130
-0.04(-0.22%)
Sep 23, 2004
18.38
18.48
18.27
18.29
1,306,649
-0.12(-0.67%)
Sep 22, 2004
18.46
18.51
18.32
18.41
1,621,870
-0.14(-0.76%)
Sep 21, 2004
18.51
18.59
18.42
18.55
1,100,878
+0.04(+0.21%)
Sep 20, 2004
18.47
18.56
18.40
18.51
1,073,560
+0.00(+0.00%)
Sep 17, 2004
18.54
18.61
18.49
18.51
1,672,426
+0.02(+0.12%)
Sep 16, 2004
18.40
18.57
18.39
18.49
1,089,170
+0.14(+0.74%)
Sep 15, 2004
18.27
18.41
18.16
18.36
1,671,716
+0.08(+0.46%)
Sep 14, 2004
18.26
18.34
18.23
18.27
1,532,466
+0.08(+0.46%)
Sep 13, 2004
18.55
18.59
18.19
18.19
2,709,444
-0.38(-2.06%)
Sep 10, 2004
18.52
18.59
18.40
18.57
950,629
+0.08(+0.43%)
Sep 09, 2004
18.53
18.62
18.44
18.49
2,066,585
-0.04(-0.21%)
Sep 08, 2004
18.63
18.67
18.42
18.53
2,202,110
-0.12(-0.63%)
Sep 07, 2004
18.62
18.72
18.57
18.65
2,728,424
+0.10(+0.52%)
Sep 03, 2004
18.64
18.65
18.45
18.55
1,870,747
-0.09(-0.48%)
Sep 02, 2004
18.60
18.66
18.50
18.64
1,860,991
+0.11(+0.61%)
Sep 01, 2004
18.42
18.59
18.38
18.53
2,188,097
+0.08(+0.43%)
Aug 31, 2004
18.22
18.45
18.22
18.45
2,209,383
+0.20(+1.11%)
Aug 30, 2004
18.19
18.37
18.17
18.25
991,783
+0.02(+0.12%)
Aug 27, 2004
18.25
18.30
18.18
18.23
798,784
+0.02(+0.12%)
Aug 26, 2004
18.22
18.26
18.18
18.20
968,545
-0.04(-0.22%)
Aug 25, 2004
18.17
18.28
18.12
18.24
1,209,617
+0.10(+0.53%)
Aug 24, 2004
18.15
18.17
18.06
18.15
1,831,722
+0.02(+0.12%)
Aug 23, 2004
18.23
18.26
18.09
18.12
865,482
-0.08(-0.46%)
Aug 20, 2004
17.99
18.24
17.98
18.21
1,458,849
+0.22(+1.22%)
Aug 19, 2004
18.10
18.19
17.94
17.99
1,298,489
-0.19(-1.05%)
Aug 18, 2004
17.98
18.19
17.98
18.18
984,333
+0.20(+1.10%)
Aug 17, 2004
18.07
18.13
17.97
17.98
1,689,633
-0.14(-0.75%)
Aug 16, 2004
17.92
18.13
17.85
18.12
1,333,258
+0.16(+0.88%)
Aug 13, 2004
18.01
18.02
17.85
17.96
1,442,175
+0.01(+0.03%)
Aug 12, 2004
18.04
18.10
17.94
17.95
1,208,908
-0.15(-0.84%)
Aug 11, 2004
17.86
18.11
17.70
18.11
2,519,460
+0.24(+1.33%)
Aug 10, 2004
17.80
17.88
17.71
17.87
2,234,395
+0.06(+0.32%)
Aug 09, 2004
18.04
18.15
17.77
17.81
2,157,054
-0.23(-1.25%)
Aug 06, 2004
17.87
18.19
17.87
18.04
3,215,536
+0.01(+0.03%)
Aug 05, 2004
17.97
18.08
17.87
18.03
3,464,058
+0.02(+0.13%)
Aug 04, 2004
17.74
18.02
17.62
18.01
2,258,875
+0.17(+0.98%)
Aug 03, 2004
17.70
17.93
17.61
17.84
2,075,809
+0.12(+0.70%)
Aug 02, 2004
17.55
17.80
17.49
17.71
2,170,713
+0.17(+1.00%)
Jul 30, 2004
17.33
17.76
17.33
17.54
3,121,164
-0.21(-1.21%)
Jul 29, 2004
17.36
17.76
17.35
17.75
2,549,261
+0.42(+2.44%)
Jul 28, 2004
17.24
17.43
17.19
17.33
1,726,707
+0.19(+1.08%)
Jul 27, 2004
17.23
17.32
17.06
17.14
1,273,832
-0.08(-0.49%)
Jul 26, 2004
17.25
17.36
17.21
17.23
1,661,073
+0.03(+0.16%)
Jul 23, 2004
17.39
17.53
17.16
17.20
2,393,513
-0.27(-1.55%)
Jul 22, 2004
17.56
17.63
17.33
17.47
1,534,949
-0.17(-0.99%)
Jul 21, 2004
18.10
18.10
17.64
17.64
1,501,068
-0.39(-2.19%)
Jul 20, 2004
18.02
18.13
17.91
18.04
1,228,420
+0.08(+0.44%)
Jul 19, 2004
18.00
18.08
17.87
17.96
1,235,871
-0.04(-0.22%)
Jul 16, 2004
17.94
18.04
17.84
18.00
1,711,452
+0.16(+0.88%)
Jul 15, 2004
17.86
17.97
17.79
17.84
1,545,593
-0.03(-0.19%)
Jul 14, 2004
17.62
17.92
17.58
17.88
2,863,950
+0.16(+0.89%)
Jul 13, 2004
17.65
17.81
17.58
17.72
1,628,433
+0.02(+0.13%)
Jul 12, 2004
17.67
17.76
17.61
17.70
889,607
-0.02(-0.13%)
Jul 09, 2004
17.83
17.83
17.56
17.72
1,931,414
-0.11(-0.60%)
Jul 08, 2004
17.59
17.90
17.55
17.83
1,433,660
+0.19(+1.09%)
Jul 07, 2004
17.80
17.81
17.61
17.63
1,369,977
-0.17(-0.95%)
Jul 06, 2004
17.79
17.90
17.76
17.80
1,175,204
-0.07(-0.38%)
Jul 02, 2004
17.90
18.07
17.81
17.87
1,530,869
+0.06(+0.35%)
Jul 01, 2004
17.97
18.03
17.73
17.81
1,803,339
-0.23(-1.28%)
Jun 30, 2004
17.95
18.16
17.76
18.04
2,070,488
+0.09(+0.50%)
Jun 29, 2004
18.22
18.29
17.85
17.95
1,718,192
-0.24(-1.30%)
Jun 28, 2004
18.12
18.49
18.11
18.19
2,859,693
+0.16(+0.91%)
Jun 25, 2004
18.04
18.13
17.97
18.02
1,527,321
-0.04(-0.22%)
Jun 24, 2004
17.90
18.14
17.89
18.06
1,717,305
+0.16(+0.88%)
Jun 23, 2004
17.85
17.93
17.77
17.90
2,870,336
+0.01(+0.03%)
Jun 22, 2004
17.96
18.10
17.85
17.90
2,651,438
-0.13(-0.72%)
Jun 21, 2004
17.95
18.26
17.93
18.03
2,448,149
+0.05(+0.28%)
Jun 18, 2004
17.80
17.98
17.70
17.98
1,495,924
+0.18(+1.01%)
Jun 17, 2004
17.57
17.84
17.55
17.80
1,091,476
+0.13(+0.73%)
Jun 16, 2004
17.64
17.75
17.56
17.67
1,245,095
+0.09(+0.51%)
Jun 15, 2004
17.62
17.72
17.53
17.58
1,995,097
+0.11(+0.65%)
Jun 14, 2004
17.59
17.63
17.45
17.46
1,272,945
-0.12(-0.71%)
Jun 10, 2004
17.50
17.59
17.44
17.59
1,167,221
+0.14(+0.78%)
Jun 09, 2004
17.70
17.79
17.40
17.45
2,824,037
-0.25(-1.40%)
Jun 08, 2004
17.88
17.88
17.64
17.70
1,480,491
-0.18(-1.01%)
Jun 07, 2004
17.56
17.88
17.51
17.88
2,157,231
+0.44(+2.52%)
Jun 04, 2004
17.63
17.70
17.44
17.44
1,327,758
-0.08(-0.48%)
Jun 03, 2004
17.76
17.76
17.52
17.53
1,879,439
-0.27(-1.52%)
Jun 02, 2004
17.70
17.85
17.64
17.80
1,375,654
+0.10(+0.54%)
Jun 01, 2004
17.92
17.97
17.68
17.70
1,609,630
-0.21(-1.16%)
May 28, 2004
17.81
17.97
17.73
17.91
1,968,666
+0.13(+0.73%)
May 27, 2004
17.59
17.80
17.52
17.78
2,170,003
+0.29(+1.64%)
May 26, 2004
17.39
17.60
17.31
17.49
1,242,966
+0.03(+0.16%)
May 25, 2004
17.05
17.48
16.97
17.46
2,093,371
+0.29(+1.67%)
May 24, 2004
16.88
17.18
16.88
17.18
1,884,406
+0.32(+1.91%)
May 21, 2004
16.92
17.03
16.82
16.86
1,595,262
+0.01(+0.03%)
May 20, 2004
16.63
16.93
16.63
16.85
1,562,799
+0.19(+1.15%)
May 19, 2004
16.78
16.84
16.62
16.66
1,846,977
-0.01(-0.03%)
May 18, 2004
16.75
16.81
16.62
16.66
1,761,121
+0.08(+0.48%)
May 17, 2004
16.77
16.78
16.49
16.59
2,562,211
-0.26(-1.54%)
May 14, 2004
16.46
16.96
16.46
16.84
2,756,984
+0.24(+1.46%)
May 13, 2004
16.46
16.64
16.40
16.60
2,513,251
+0.15(+0.89%)
May 12, 2004
16.37
16.49
16.17
16.46
2,533,296
+0.09(+0.55%)
May 11, 2004
16.35
16.49
16.25
16.37
2,929,407
+0.01(+0.07%)
May 10, 2004
16.35
16.56
16.07
16.35
3,522,596
-0.32(-1.89%)
May 07, 2004
17.14
17.15
16.54
16.67
3,021,826
-0.51(-2.99%)
May 06, 2004
17.24
17.26
16.90
17.18
2,254,440
-0.25(-1.46%)
May 05, 2004
17.56
17.61
17.40
17.44
3,361,882
-0.06(-0.35%)
May 04, 2004
17.48
17.67
17.39
17.50
2,769,934
+0.10(+0.55%)
May 03, 2004
17.15
17.44
16.97
17.40
2,278,920
+0.24(+1.41%)
Apr 30, 2004
17.32
17.41
17.09
17.16
2,137,718
-0.11(-0.62%)
Apr 29, 2004
17.19
17.57
17.12
17.27
5,524,612
+0.13(+0.76%)
Apr 28, 2004
17.26
17.36
17.10
17.14
3,586,634
-0.11(-0.62%)
Apr 27, 2004
17.46
17.48
17.19
17.24
2,403,270
-0.13(-0.75%)
Apr 26, 2004
17.43
17.52
17.36
17.37
1,613,355
+0.03(+0.16%)
Apr 23, 2004
17.39
17.54
17.33
17.35
2,598,930
-0.11(-0.61%)
Apr 22, 2004
16.99
17.50
16.95
17.45
2,656,227
+0.47(+2.79%)
Apr 21, 2004
17.14
17.25
16.87
16.98
2,413,026
-0.17(-1.02%)
Apr 20, 2004
17.28
17.46
17.15
17.15
1,836,156
-0.12(-0.72%)
Apr 19, 2004
17.45
17.47
17.24
17.28
1,661,783
-0.19(-1.10%)
Apr 16, 2004
17.53
17.53
17.37
17.47
2,259,939
+0.05(+0.29%)
Apr 15, 2004
17.25
17.52
17.22
17.42
5,291,345
+0.24(+1.38%)
Apr 14, 2004
17.20
17.37
17.08
17.18
3,948,686
-0.11(-0.62%)
Apr 13, 2004
17.61
17.61
17.08
17.29
4,004,563
-0.34(-1.95%)
Apr 12, 2004
18.18
18.21
17.58
17.63
3,427,338
-0.46(-2.55%)
Apr 08, 2004
18.17
18.31
18.06
18.10
1,851,057
-0.07(-0.37%)
Apr 07, 2004
18.39
18.43
18.16
18.16
1,914,030
-0.31(-1.68%)
Apr 06, 2004
18.28
18.47
18.28
18.47
1,584,263
-0.01(-0.03%)
Apr 05, 2004
18.60
18.60
18.37
18.48
1,671,362
-0.12(-0.67%)
Apr 02, 2004
18.76
18.76
18.50
18.60
1,658,057
-0.10(-0.54%)
Apr 01, 2004
18.93
18.93
18.52
18.70
1,625,063
+0.15(+0.79%)
Mar 31, 2004
18.54
18.59
18.42
18.56
1,914,740
+0.02(+0.09%)
Mar 30, 2004
18.55
18.59
18.43
18.54
1,355,609
+0.00(+0.00%)
Mar 29, 2004
18.48
18.56
18.38
18.54
1,986,760
+0.08(+0.43%)
Mar 26, 2004
18.60
18.68
18.46
18.46
2,144,636
-0.19(-1.03%)
Mar 25, 2004
18.74
18.82
18.55
18.65
1,681,828
-0.09(-0.48%)
Mar 24, 2004
18.69
18.88
18.59
18.74
1,711,629
+0.06(+0.30%)
Mar 23, 2004
18.72
18.77
18.55
18.69
2,265,084
-0.06(-0.30%)
Mar 22, 2004
18.74
18.89
18.62
18.74
1,821,610
-0.14(-0.75%)
Mar 19, 2004
19.00
19.14
18.86
18.89
1,650,252
-0.19(-1.00%)
Mar 18, 2004
19.08
19.12
18.91
19.08
2,056,296
-0.03(-0.18%)
Mar 17, 2004
19.00
19.20
19.00
19.11
2,403,447
+0.17(+0.89%)
Mar 16, 2004
18.74
19.01
18.69
18.94
1,848,041
+0.15(+0.81%)
Mar 15, 2004
18.95
18.95
18.71
18.79
2,016,916
-0.16(-0.86%)
Mar 12, 2004
18.90
18.96
18.74
18.95
2,183,839
+0.06(+0.30%)
Mar 11, 2004
19.11
19.23
18.89
18.90
2,848,162
-0.21(-1.12%)
Mar 10, 2004
19.17
19.51
19.06
19.11
3,315,051
-0.01(-0.03%)
Mar 09, 2004
19.11
19.22
18.95
19.12
1,870,392
+0.01(+0.03%)
Mar 08, 2004
19.22
19.29
18.89
19.11
1,608,211
-0.08(-0.44%)
Mar 05, 2004
19.16
19.22
19.00
19.20
2,297,546
+0.03(+0.18%)
Mar 04, 2004
19.22
19.25
19.03
19.16
1,546,302
-0.01(-0.03%)
Mar 03, 2004
19.37
19.37
18.97
19.17
3,008,877
-0.32(-1.62%)
Mar 02, 2004
19.63
19.63
19.38
19.48
2,210,093
-0.24(-1.20%)
Mar 01, 2004
19.45
19.79
19.39
19.72
2,047,782
+0.27(+1.39%)
Feb 27, 2004
19.06
19.45
19.03
19.45
2,456,487
+0.35(+1.83%)
Feb 26, 2004
18.92
19.21
18.83
19.10
2,061,086
+0.15(+0.80%)
Feb 25, 2004
18.74
19.02
18.69
18.95
1,609,453
+0.26(+1.42%)
Feb 24, 2004
18.87
18.96
18.64
18.68
1,815,402
-0.17(-0.93%)
Feb 23, 2004
18.83
18.98
18.81
18.86
1,142,741
-0.05(-0.27%)
Feb 20, 2004
19.05
19.06
18.72
18.91
1,777,440
-0.14(-0.71%)
Feb 19, 2004
19.25
19.32
19.01
19.04
2,022,060
-0.17(-0.88%)
Feb 18, 2004
19.28
19.47
19.18
19.21
2,228,719
-0.07(-0.35%)
Feb 17, 2004
18.89
19.34
18.87
19.28
2,020,641
+0.42(+2.24%)
Feb 13, 2004
18.81
18.93
18.66
18.86
1,476,411
+0.00(+0.00%)
Feb 12, 2004
18.79
18.91
18.77
18.86
1,899,839
-0.02(-0.12%)
Feb 11, 2004
18.75
18.95
18.65
18.88
2,082,550
+0.06(+0.30%)
Feb 10, 2004
18.60
18.83
18.54
18.82
2,727,892
+0.25(+1.37%)
Feb 09, 2004
18.56
18.60
18.39
18.57
1,619,032
-0.04(-0.21%)
Feb 06, 2004
18.56
18.69
18.47
18.61
2,529,216
-0.08(-0.42%)
Feb 05, 2004
18.74
18.81
18.64
18.69
3,399,488
-0.10(-0.54%)
Feb 04, 2004
18.83
18.88
18.64
18.79
4,471,097
-0.23(-1.22%)
Feb 03, 2004
18.60
19.02
18.47
19.02
4,901,798
+0.63(+3.43%)
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
.