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 (%)
Dec 31, 2003
18.74
18.79
18.38
18.57
2,252,913
-0.17(-0.91%)
Dec 30, 2003
18.61
18.83
18.58
18.74
2,014,740
+0.14(+0.75%)
Dec 29, 2003
18.59
18.67
18.55
18.61
1,876,187
+0.01(+0.08%)
Dec 26, 2003
18.64
18.69
18.57
18.59
915,764
-0.06(-0.34%)
Dec 24, 2003
18.36
18.70
18.27
18.65
1,062,046
+0.34(+1.83%)
Dec 23, 2003
18.48
18.48
18.22
18.32
2,290,986
-0.18(-0.98%)
Dec 22, 2003
18.51
18.57
18.43
18.50
2,057,966
-0.09(-0.51%)
Dec 19, 2003
18.72
18.89
18.47
18.59
3,328,128
-0.09(-0.50%)
Dec 18, 2003
17.90
18.76
17.90
18.69
7,067,048
+0.90(+5.07%)
Dec 17, 2003
17.56
17.85
17.50
17.79
4,496,666
+0.29(+1.64%)
Dec 16, 2003
17.39
17.56
17.39
17.50
3,359,331
+0.15(+0.85%)
Dec 15, 2003
17.46
17.46
17.33
17.35
2,017,030
-0.17(-1.00%)
Dec 12, 2003
17.50
17.63
17.48
17.53
3,510,193
+0.03(+0.16%)
Dec 11, 2003
17.54
17.55
17.34
17.50
2,788,230
+0.04(+0.22%)
Dec 10, 2003
17.33
17.62
17.26
17.46
7,054,739
+0.12(+0.71%)
Dec 09, 2003
17.26
17.52
17.15
17.34
8,634,068
+0.75(+4.55%)
Dec 08, 2003
16.47
16.63
16.38
16.59
2,537,175
+0.17(+1.04%)
Dec 05, 2003
16.46
16.49
16.34
16.41
1,384,668
-0.07(-0.40%)
Dec 04, 2003
16.12
16.49
16.12
16.48
3,476,700
+0.34(+2.10%)
Dec 03, 2003
16.30
16.36
16.10
16.14
2,630,784
-0.06(-0.35%)
Dec 02, 2003
16.40
16.45
16.21
16.20
3,727,755
-0.22(-1.34%)
Dec 01, 2003
16.65
16.67
16.30
16.42
3,622,982
-0.13(-0.78%)
Nov 28, 2003
16.64
16.65
16.53
16.55
454,876
-0.08(-0.48%)
Nov 26, 2003
16.51
16.66
16.45
16.63
3,097,684
+0.14(+0.85%)
Nov 25, 2003
16.42
16.52
16.42
16.49
3,102,837
+0.09(+0.58%)
Nov 24, 2003
16.43
16.45
16.36
16.39
3,856,861
-0.03(-0.19%)
Nov 21, 2003
16.63
16.68
16.40
16.43
4,368,132
-0.21(-1.26%)
Nov 20, 2003
16.85
16.86
16.63
16.63
9,089,231
-0.32(-1.92%)
Nov 19, 2003
16.81
17.03
16.81
16.96
6,917,903
+0.16(+0.98%)
Nov 18, 2003
16.96
16.96
16.63
16.80
6,481,348
-0.12(-0.72%)
Nov 17, 2003
16.99
17.46
16.87
16.92
6,669,997
-0.54(-3.08%)
Nov 14, 2003
17.42
17.51
17.26
17.46
1,770,555
+0.04(+0.24%)
Nov 13, 2003
17.30
17.40
17.26
17.41
2,944,531
+0.05(+0.30%)
Nov 12, 2003
17.31
17.46
17.22
17.36
2,869,816
+0.17(+1.02%)
Nov 11, 2003
17.16
17.23
17.04
17.19
1,048,306
-0.03(-0.18%)
Nov 10, 2003
17.41
17.45
17.19
17.22
2,007,297
-0.24(-1.38%)
Nov 07, 2003
17.45
17.52
17.42
17.46
1,513,488
+0.03(+0.18%)
Nov 06, 2003
17.47
17.53
17.34
17.43
1,979,243
-0.03(-0.18%)
Nov 05, 2003
17.57
17.72
17.41
17.46
2,379,729
-0.16(-0.93%)
Nov 04, 2003
17.68
17.74
17.54
17.62
2,049,950
-0.12(-0.65%)
Nov 03, 2003
18.03
18.04
17.72
17.74
3,589,775
-0.29(-1.63%)
Oct 31, 2003
18.38
18.39
18.03
18.03
4,461,169
-0.29(-1.58%)
Oct 30, 2003
18.80
18.81
18.27
18.32
3,671,361
-0.60(-3.19%)
Oct 29, 2003
18.86
19.30
18.58
18.93
6,338,215
+0.20(+1.08%)
Oct 28, 2003
18.57
18.73
18.54
18.72
1,541,256
+0.15(+0.81%)
Oct 27, 2003
18.40
18.65
18.34
18.57
1,270,162
+0.10(+0.57%)
Oct 24, 2003
18.58
18.62
18.37
18.47
926,929
-0.02(-0.09%)
Oct 23, 2003
18.32
18.50
18.17
18.49
926,643
+0.07(+0.40%)
Oct 22, 2003
18.34
18.44
18.26
18.41
1,285,906
+0.00(+0.00%)
Oct 21, 2003
18.44
18.51
18.36
18.41
1,592,497
-0.02(-0.13%)
Oct 20, 2003
18.36
18.51
18.30
18.44
1,006,797
-0.07(-0.36%)
Oct 17, 2003
18.66
18.66
18.39
18.50
1,360,049
-0.15(-0.82%)
Oct 16, 2003
18.46
18.73
18.46
18.66
709,653
+0.11(+0.58%)
Oct 15, 2003
18.76
18.76
18.45
18.55
1,403,275
-0.14(-0.75%)
Oct 14, 2003
18.78
18.78
18.57
18.69
1,194,587
-0.12(-0.63%)
Oct 13, 2003
18.84
18.84
18.73
18.81
1,264,150
+0.00(+0.02%)
Oct 10, 2003
18.54
18.79
18.56
18.80
1,098,116
+0.27(+1.45%)
Oct 09, 2003
18.46
18.54
18.34
18.54
1,157,373
+0.19(+1.01%)
Oct 08, 2003
18.40
18.40
18.24
18.35
1,419,020
-0.09(-0.47%)
Oct 07, 2003
18.40
18.43
18.18
18.44
1,321,690
-0.01(-0.06%)
Oct 06, 2003
18.37
18.45
18.34
18.45
1,445,929
+0.04(+0.19%)
Oct 03, 2003
18.34
18.54
18.30
18.41
2,766,474
+0.29(+1.58%)
Oct 02, 2003
17.87
18.11
17.86
18.13
1,815,785
+0.23(+1.27%)
Oct 01, 2003
17.60
17.90
17.58
17.90
1,628,280
+0.40(+2.28%)
Sep 30, 2003
17.31
17.60
17.18
17.50
1,756,814
+0.11(+0.62%)
Sep 29, 2003
17.30
17.44
17.20
17.39
1,180,847
+0.07(+0.38%)
Sep 26, 2003
17.44
17.44
17.22
17.33
1,401,272
-0.12(-0.66%)
Sep 25, 2003
17.56
17.77
17.50
17.44
1,597,077
-0.12(-0.70%)
Sep 24, 2003
17.25
17.76
17.41
17.56
2,789,089
+0.32(+1.84%)
Sep 23, 2003
17.10
17.29
17.10
17.25
2,030,484
+0.16(+0.96%)
Sep 22, 2003
17.16
17.16
17.10
17.08
1,106,131
-0.10(-0.57%)
Sep 19, 2003
16.91
17.18
16.87
17.18
1,412,436
+0.28(+1.65%)
Sep 18, 2003
16.81
16.91
16.67
16.90
1,768,837
+0.06(+0.37%)
Sep 17, 2003
17.09
17.09
16.79
16.84
1,326,270
-0.26(-1.53%)
Sep 16, 2003
17.01
17.10
16.90
17.10
1,088,383
+0.09(+0.55%)
Sep 15, 2003
17.10
17.11
16.90
17.01
1,065,482
-0.07(-0.41%)
Sep 12, 2003
16.96
17.10
16.90
17.07
1,419,020
+0.07(+0.43%)
Sep 11, 2003
17.08
17.14
16.96
17.00
1,664,636
-0.12(-0.71%)
Sep 10, 2003
17.22
17.28
17.08
17.12
1,801,185
-0.23(-1.31%)
Sep 09, 2003
17.27
17.49
17.10
17.35
3,180,415
+0.16(+0.96%)
Sep 08, 2003
17.11
17.19
16.99
17.19
1,181,706
+0.26(+1.55%)
Sep 05, 2003
16.84
16.94
16.62
16.92
1,615,112
+0.10(+0.62%)
Sep 04, 2003
16.88
16.91
16.74
16.82
1,177,984
-0.06(-0.33%)
Sep 03, 2003
16.69
16.92
16.62
16.88
1,925,138
+0.13(+0.75%)
Sep 02, 2003
16.65
16.79
16.59
16.75
1,858,438
+0.28(+1.70%)
Aug 29, 2003
16.32
16.47
16.25
16.47
973,876
+0.08(+0.47%)
Aug 28, 2003
16.21
16.41
16.10
16.39
1,064,909
+0.16(+0.97%)
Aug 27, 2003
16.21
16.28
16.12
16.24
1,042,866
+0.06(+0.39%)
Aug 26, 2003
16.37
16.41
16.05
16.17
1,735,344
-0.28(-1.70%)
Aug 25, 2003
16.23
16.47
16.23
16.45
1,658,625
+0.28(+1.71%)
Aug 22, 2003
16.44
16.47
16.17
16.18
735,131
-0.23(-1.38%)
Aug 21, 2003
16.32
16.46
16.27
16.40
1,378,084
+0.16(+0.99%)
Aug 20, 2003
16.08
16.24
15.90
16.24
3,162,094
+0.16(+1.00%)
Aug 19, 2003
16.23
16.28
16.02
16.08
1,561,580
-0.20(-1.22%)
Aug 18, 2003
16.42
16.42
16.19
16.28
1,259,284
-0.05(-0.30%)
Aug 15, 2003
16.49
16.51
16.26
16.33
1,155,655
-0.06(-0.38%)
Aug 14, 2003
16.47
16.51
16.26
16.39
1,955,482
-0.06(-0.38%)
Aug 13, 2003
16.52
16.54
16.31
16.46
2,590,134
+0.05(+0.28%)
Aug 12, 2003
16.42
16.42
16.26
16.41
1,252,127
-0.01(-0.04%)
Aug 11, 2003
16.52
16.61
16.33
16.42
1,899,088
-0.10(-0.59%)
Aug 08, 2003
16.68
16.68
16.41
16.52
1,783,150
+0.03(+0.17%)
Aug 07, 2003
16.06
16.52
16.03
16.49
2,475,914
+0.49(+3.03%)
Aug 06, 2003
15.85
16.02
15.73
16.00
2,037,927
+0.17(+1.06%)
Aug 05, 2003
15.95
15.97
15.78
15.83
2,480,781
-0.15(-0.96%)
Aug 04, 2003
16.20
16.22
15.93
15.99
1,492,018
-0.21(-1.29%)
Aug 01, 2003
16.37
16.45
16.01
16.20
2,691,472
-0.21(-1.28%)
Jul 31, 2003
16.59
16.68
16.40
16.41
2,819,720
-0.17(-1.01%)
Jul 30, 2003
16.70
16.75
16.57
16.58
2,807,124
-0.12(-0.73%)
Jul 29, 2003
16.07
16.94
16.07
16.70
4,216,984
+0.21(+1.27%)
Jul 28, 2003
16.82
16.82
16.42
16.49
5,160,803
-0.32(-1.91%)
Jul 25, 2003
17.08
17.20
16.73
16.81
7,390,529
-0.24(-1.39%)
Jul 24, 2003
17.12
17.28
17.01
17.05
1,628,853
-0.07(-0.41%)
Jul 23, 2003
17.07
17.15
17.02
17.12
1,613,681
+0.05(+0.31%)
Jul 22, 2003
16.98
17.16
16.95
17.06
2,131,536
+0.03(+0.20%)
Jul 21, 2003
17.03
17.17
16.95
17.03
2,667,426
+0.01(+0.04%)
Jul 18, 2003
16.98
17.08
16.86
17.02
1,496,312
+0.22(+1.29%)
Jul 17, 2003
16.71
16.85
16.62
16.81
1,296,212
+0.10(+0.59%)
Jul 16, 2003
16.63
16.82
16.62
16.71
1,887,065
+0.06(+0.36%)
Jul 15, 2003
16.60
16.69
16.42
16.65
1,877,046
+0.05(+0.30%)
Jul 14, 2003
16.80
16.81
16.55
16.60
1,610,818
-0.16(-0.98%)
Jul 11, 2003
16.87
16.91
16.65
16.76
1,237,241
-0.13(-0.74%)
Jul 10, 2003
17.06
17.06
16.75
16.89
1,313,102
-0.24(-1.41%)
Jul 09, 2003
16.89
17.20
16.87
17.13
1,338,579
+0.27(+1.60%)
Jul 08, 2003
16.89
16.92
16.80
16.86
1,728,474
-0.02(-0.15%)
Jul 07, 2003
16.94
17.01
16.83
16.89
1,132,754
-0.04(-0.23%)
Jul 03, 2003
17.08
17.08
16.83
16.92
991,911
-0.19(-1.12%)
Jul 02, 2003
17.30
17.30
17.30
17.12
1,262,146
-0.19(-1.07%)
Jul 01, 2003
17.18
17.31
16.92
17.30
1,331,995
+0.12(+0.71%)
Jun 30, 2003
17.48
17.55
17.17
17.18
1,710,439
-0.04(-0.22%)
Jun 27, 2003
17.29
17.41
17.16
17.22
1,018,534
-0.12(-0.66%)
Jun 26, 2003
17.54
17.61
17.26
17.33
1,537,534
-0.22(-1.27%)
Jun 25, 2003
17.54
17.82
17.50
17.56
1,758,245
+0.04(+0.22%)
Jun 24, 2003
17.45
17.59
17.38
17.52
1,453,372
+0.07(+0.40%)
Jun 23, 2003
17.47
17.92
17.30
17.45
1,125,311
-0.02(-0.14%)
Jun 20, 2003
17.29
17.54
17.11
17.47
2,759,604
+0.37(+2.14%)
Jun 19, 2003
17.12
17.26
16.91
17.11
1,160,236
-0.07(-0.41%)
Jun 18, 2003
17.22
17.34
17.04
17.18
974,163
-0.04(-0.24%)
Jun 17, 2003
17.38
17.45
17.19
17.22
1,376,653
-0.14(-0.80%)
Jun 16, 2003
17.34
17.44
17.06
17.36
1,237,527
+0.01(+0.08%)
Jun 13, 2003
17.57
17.64
17.21
17.34
975,880
-0.32(-1.80%)
Jun 12, 2003
17.97
17.99
17.50
17.66
1,529,232
-0.17(-0.98%)
Jun 11, 2003
17.18
17.88
17.17
17.84
1,787,731
+0.68(+3.97%)
Jun 10, 2003
17.06
17.23
17.06
17.16
1,742,501
+0.14(+0.84%)
Jun 09, 2003
16.98
17.11
16.97
17.01
1,305,945
-0.06(-0.35%)
Jun 06, 2003
17.19
17.27
16.99
17.07
1,425,604
-0.05(-0.31%)
Jun 05, 2003
17.08
17.21
17.01
17.12
1,212,336
-0.03(-0.16%)
Jun 04, 2003
17.12
17.28
16.99
17.15
1,779,429
+0.04(+0.20%)
Jun 03, 2003
17.22
17.22
16.94
17.12
1,553,851
-0.06(-0.37%)
Jun 02, 2003
17.15
17.41
17.08
17.18
2,016,457
+0.06(+0.37%)
May 30, 2003
17.01
17.19
17.01
17.12
2,201,385
+0.17(+0.99%)
May 29, 2003
17.15
17.15
16.89
16.95
1,781,719
-0.14(-0.84%)
May 28, 2003
17.36
17.38
17.06
17.09
1,660,342
-0.22(-1.25%)
May 27, 2003
16.99
17.33
16.94
17.31
1,616,257
+0.29(+1.68%)
May 23, 2003
16.72
17.06
16.70
17.02
1,372,072
+0.31(+1.84%)
May 22, 2003
16.64
16.76
16.44
16.72
1,470,834
+0.16(+0.97%)
May 21, 2003
16.14
16.56
16.07
16.55
1,595,074
+0.43(+2.69%)
May 20, 2003
16.51
16.51
15.99
16.12
1,843,266
-0.30(-1.81%)
May 19, 2003
16.58
16.68
16.42
16.42
1,390,107
-0.23(-1.36%)
May 16, 2003
16.40
16.65
16.25
16.65
1,834,678
+0.21(+1.28%)
May 15, 2003
16.30
16.44
16.27
16.44
1,774,276
+0.09(+0.58%)
May 14, 2003
16.35
16.37
16.15
16.34
903,169
+0.06(+0.34%)
May 13, 2003
16.09
16.45
16.04
16.29
1,330,850
+0.17(+1.04%)
May 12, 2003
16.04
16.27
15.94
16.12
1,362,912
+0.11(+0.70%)
May 09, 2003
15.92
16.08
15.86
16.01
907,176
+0.12(+0.75%)
May 08, 2003
15.86
16.03
15.81
15.89
787,517
-0.10(-0.61%)
May 07, 2003
15.98
16.03
15.77
15.99
1,262,719
+0.04(+0.24%)
May 06, 2003
15.93
16.03
15.84
15.95
1,411,291
+0.05(+0.31%)
May 05, 2003
16.02
16.08
15.83
15.90
1,571,314
-0.07(-0.46%)
May 02, 2003
15.82
16.14
15.74
15.97
1,695,267
+0.20(+1.26%)
Apr 30, 2003
15.68
15.87
15.56
15.77
1,647,174
+0.11(+0.71%)
Apr 29, 2003
16.51
16.51
15.45
15.66
2,842,621
-0.12(-0.73%)
Apr 28, 2003
15.65
15.79
15.64
15.78
1,765,974
+0.11(+0.71%)
Apr 25, 2003
15.70
15.71
15.51
15.66
1,246,688
-0.08(-0.49%)
Apr 24, 2003
15.75
15.86
15.64
15.74
1,544,405
-0.04(-0.27%)
Apr 23, 2003
15.96
15.98
15.60
15.78
1,280,181
-0.24(-1.53%)
Apr 22, 2003
15.86
16.09
15.66
16.03
2,110,066
+0.17(+1.08%)
Apr 21, 2003
15.80
15.87
15.66
15.86
841,908
+0.06(+0.35%)
Apr 17, 2003
15.44
15.80
15.44
15.80
1,326,556
+0.28(+1.80%)
Apr 16, 2003
15.63
15.81
15.48
15.52
1,229,512
-0.08(-0.54%)
Apr 15, 2003
15.51
15.61
15.27
15.60
2,098,043
+0.17(+1.13%)
Apr 14, 2003
15.30
15.51
15.27
15.43
782,078
+0.13(+0.84%)
Apr 11, 2003
15.44
15.46
15.20
15.30
975,308
-0.08(-0.50%)
Apr 10, 2003
15.34
15.39
15.23
15.38
966,147
+0.08(+0.52%)
Apr 09, 2003
15.42
15.51
15.24
15.30
1,955,482
-0.13(-0.82%)
Apr 08, 2003
15.67
15.71
15.37
15.42
1,732,481
-0.33(-2.11%)
Apr 07, 2003
15.79
15.95
15.71
15.75
1,512,915
-0.07(-0.42%)
Apr 04, 2003
15.80
15.91
15.70
15.82
1,279,608
+0.07(+0.42%)
Apr 03, 2003
15.87
15.97
15.58
15.75
1,517,209
-0.12(-0.75%)
Apr 02, 2003
15.97
16.01
15.75
15.87
1,335,717
-0.07(-0.42%)
Apr 01, 2003
15.54
16.00
15.54
15.94
2,317,036
+0.48(+3.10%)
Mar 31, 2003
15.70
15.70
15.41
15.46
1,436,769
-0.23(-1.47%)
Mar 28, 2003
15.55
15.72
15.55
15.69
1,616,257
+0.10(+0.65%)
Mar 27, 2003
15.43
15.75
15.37
15.59
2,126,097
+0.15(+1.00%)
Mar 26, 2003
15.48
15.49
15.34
15.44
2,086,306
-0.00(-0.02%)
Mar 25, 2003
15.33
15.50
15.32
15.44
2,507,976
+0.15(+1.01%)
Mar 24, 2003
15.39
15.46
15.28
15.29
2,539,751
-0.17(-1.11%)
Mar 21, 2003
15.70
15.71
15.34
15.46
2,932,795
-0.01(-0.09%)
Mar 20, 2003
15.44
15.48
15.24
15.47
2,553,492
+0.03(+0.18%)
Mar 19, 2003
15.24
15.44
15.14
15.44
2,486,506
+0.23(+1.49%)
Mar 18, 2003
15.11
15.23
14.84
15.22
1,850,995
+0.11(+0.72%)
Mar 17, 2003
14.39
15.11
14.39
15.11
3,300,646
+0.51(+3.49%)
Mar 14, 2003
14.57
14.66
14.45
14.60
2,255,489
+0.07(+0.50%)
Mar 13, 2003
14.76
14.79
14.40
14.53
2,022,182
-0.05(-0.31%)
Mar 12, 2003
14.90
14.90
14.37
14.57
3,186,140
-0.33(-2.23%)
Mar 11, 2003
15.04
15.21
14.84
14.90
1,789,448
-0.10(-0.68%)
Mar 10, 2003
15.03
15.14
14.95
15.00
1,530,664
-0.05(-0.35%)
Mar 07, 2003
14.99
15.19
14.90
15.06
1,610,532
-0.01(-0.09%)
Mar 06, 2003
14.98
15.10
14.91
15.07
1,806,052
+0.06(+0.37%)
Mar 05, 2003
15.20
15.23
14.95
15.01
3,005,220
-0.17(-1.10%)
Mar 04, 2003
15.35
15.46
15.13
15.18
2,508,262
-0.17(-1.09%)
Mar 03, 2003
15.55
15.64
15.33
15.35
1,974,376
-0.21(-1.32%)
Feb 28, 2003
15.42
15.65
15.42
15.56
1,950,616
+0.17(+1.11%)
Feb 27, 2003
15.57
15.63
15.32
15.38
2,240,031
-0.09(-0.56%)
Feb 26, 2003
15.30
15.56
15.27
15.47
3,249,405
+0.17(+1.10%)
Feb 25, 2003
15.89
16.24
15.19
15.30
6,436,118
-0.10(-0.66%)
Feb 24, 2003
15.37
15.50
15.27
15.41
2,142,987
+0.14(+0.92%)
Feb 21, 2003
15.05
15.38
14.93
15.27
2,917,336
+0.22(+1.49%)
Feb 20, 2003
15.41
15.49
15.02
15.04
3,886,347
-0.43(-2.80%)
Feb 19, 2003
15.48
15.71
15.37
15.48
2,076,000
-0.01(-0.09%)
Feb 18, 2003
15.48
15.71
15.37
15.49
1,412,150
+0.11(+0.73%)
Feb 14, 2003
15.42
15.54
15.20
15.38
1,693,263
+0.00(+0.02%)
Feb 13, 2003
15.41
15.54
15.25
15.37
2,375,435
-0.07(-0.43%)
Feb 12, 2003
15.77
15.84
15.43
15.44
2,049,950
-0.33(-2.08%)
Feb 11, 2003
15.99
16.05
15.73
15.77
1,474,269
-0.14(-0.90%)
Feb 10, 2003
15.96
16.17
15.79
15.91
1,749,085
-0.09(-0.57%)
Feb 07, 2003
16.15
16.17
15.90
16.00
1,282,185
-0.03(-0.17%)
Feb 06, 2003
16.10
16.23
15.88
16.03
2,389,175
-0.14(-0.84%)
Feb 05, 2003
16.49
16.49
16.16
16.17
2,729,546
-0.29(-1.74%)
Feb 04, 2003
16.29
16.63
16.14
16.45
3,089,382
+0.10(+0.60%)
Feb 03, 2003
16.49
16.63
16.27
16.36
4,371,568
-0.13(-0.81%)
Jan 31, 2003
16.73
16.74
15.87
16.49
14,982,875
-0.42(-2.48%)
Jan 30, 2003
19.56
19.57
16.90
16.91
14,884,400
-2.75(-14.00%)
Jan 29, 2003
19.28
19.71
19.15
19.66
1,988,403
+0.63(+3.32%)
Jan 28, 2003
18.79
19.15
18.77
19.03
1,712,729
+0.31(+1.64%)
Jan 27, 2003
19.35
19.35
18.61
18.72
1,688,969
-0.63(-3.27%)
Jan 24, 2003
19.68
19.69
19.30
19.35
1,709,580
-0.35(-1.77%)
Jan 23, 2003
19.56
19.74
19.47
19.70
1,102,696
+0.21(+1.06%)
Jan 22, 2003
19.44
19.73
19.32
19.50
2,233,733
+0.03(+0.14%)
Jan 21, 2003
19.56
19.58
19.20
19.47
1,892,218
-0.08(-0.43%)
Jan 17, 2003
19.79
19.89
19.54
19.55
1,421,596
-0.29(-1.46%)
Jan 16, 2003
19.74
19.98
19.68
19.84
2,418,947
+0.14(+0.71%)
Jan 15, 2003
19.45
19.73
19.38
19.70
1,407,856
+0.26(+1.33%)
Jan 14, 2003
19.43
19.50
19.33
19.44
1,563,584
+0.04(+0.22%)
Jan 13, 2003
19.31
19.56
19.13
19.40
1,593,929
+0.09(+0.49%)
Jan 10, 2003
19.52
19.54
19.26
19.31
1,185,141
-0.21(-1.06%)
Jan 09, 2003
19.17
19.54
19.09
19.51
1,996,419
+0.30(+1.56%)
Jan 08, 2003
19.43
19.43
19.15
19.21
1,940,597
-0.21(-1.10%)
Jan 07, 2003
19.47
19.56
19.09
19.43
4,315,459
-0.50(-2.52%)
Jan 06, 2003
19.47
19.97
19.44
19.93
4,049,804
+0.45(+2.31%)
Jan 03, 2003
19.47
19.48
19.37
19.48
2,088,596
+0.00(+0.02%)
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
.