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
Buckeye Partners LP
(NY:
BPL
)
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 (%)
Apr 30, 2004
19.22
19.34
19.08
19.34
122,704
+0.05(+0.25%)
Apr 29, 2004
19.80
19.80
19.08
19.29
142,541
-0.46(-2.35%)
Apr 28, 2004
19.87
19.96
19.75
19.75
37,424
-0.14(-0.69%)
Apr 27, 2004
20.04
20.09
19.80
19.89
59,511
-0.15(-0.73%)
Apr 26, 2004
19.85
20.04
19.81
20.04
36,811
+0.13(+0.64%)
Apr 23, 2004
19.80
19.97
19.75
19.91
40,697
+0.03(+0.17%)
Apr 22, 2004
19.68
19.88
19.56
19.88
53,171
+0.20(+0.99%)
Apr 21, 2004
19.95
19.97
19.60
19.68
84,870
-0.35(-1.73%)
Apr 20, 2004
20.38
20.51
20.01
20.03
56,648
-0.42(-2.06%)
Apr 19, 2004
20.57
20.61
20.40
20.45
38,447
-0.12(-0.57%)
Apr 16, 2004
20.51
20.57
20.27
20.57
55,830
+0.10(+0.50%)
Apr 15, 2004
20.00
20.46
19.90
20.46
92,437
+0.44(+2.17%)
Apr 14, 2004
20.88
20.88
19.83
20.03
144,382
-0.89(-4.23%)
Apr 13, 2004
21.18
21.25
20.91
20.91
55,217
-0.32(-1.50%)
Apr 12, 2004
21.25
21.35
21.18
21.23
29,653
-0.01(-0.07%)
Apr 08, 2004
21.06
21.30
21.02
21.25
70,146
+0.14(+0.65%)
Apr 07, 2004
21.12
21.14
20.93
21.11
33,539
+0.00(+0.00%)
Apr 06, 2004
21.03
21.13
20.93
21.11
41,924
+0.05(+0.26%)
Apr 05, 2004
21.07
21.15
20.87
21.06
66,464
-0.07(-0.32%)
Apr 02, 2004
21.30
21.30
20.93
21.12
43,151
-0.12(-0.58%)
Apr 01, 2004
21.20
21.34
21.17
21.25
44,787
+0.12(+0.58%)
Mar 31, 2004
21.11
21.24
21.03
21.12
36,606
+0.01(+0.07%)
Mar 30, 2004
20.82
21.17
20.82
21.11
40,287
+0.14(+0.68%)
Mar 29, 2004
20.97
21.15
20.95
20.97
43,560
+0.02(+0.12%)
Mar 26, 2004
20.97
21.10
20.86
20.94
27,813
-0.05(-0.23%)
Mar 25, 2004
20.88
21.10
20.88
20.99
42,946
+0.14(+0.66%)
Mar 24, 2004
21.32
21.32
20.85
20.86
51,740
-0.46(-2.18%)
Mar 23, 2004
21.39
21.47
21.29
21.32
47,241
-0.07(-0.34%)
Mar 22, 2004
21.44
21.44
21.22
21.39
45,196
-0.02(-0.11%)
Mar 19, 2004
21.27
21.43
21.22
21.42
32,516
+0.17(+0.81%)
Mar 18, 2004
21.23
21.27
21.03
21.25
64,828
+0.04(+0.21%)
Mar 17, 2004
20.93
21.20
20.89
21.20
66,669
+0.23(+1.07%)
Mar 16, 2004
20.91
21.03
20.91
20.98
55,830
+0.05(+0.23%)
Mar 15, 2004
20.73
21.02
20.73
20.93
112,479
+0.12(+0.59%)
Mar 12, 2004
20.33
20.83
20.33
20.81
41,106
+0.44(+2.16%)
Mar 11, 2004
20.49
20.61
20.37
20.37
72,395
-0.15(-0.72%)
Mar 10, 2004
20.98
21.20
20.34
20.51
127,203
-0.44(-2.08%)
Mar 09, 2004
20.75
21.02
20.71
20.95
75,667
+0.20(+0.94%)
Mar 08, 2004
20.68
20.93
20.65
20.75
75,667
-0.08(-0.38%)
Mar 05, 2004
20.87
20.93
20.78
20.83
66,464
-0.02(-0.12%)
Mar 04, 2004
20.87
20.90
20.83
20.86
34,357
-0.05(-0.23%)
Mar 03, 2004
20.89
21.00
20.78
20.90
40,287
+0.03(+0.14%)
Mar 02, 2004
20.73
20.91
20.71
20.87
52,149
+0.16(+0.75%)
Mar 01, 2004
20.78
20.82
20.56
20.72
74,236
-0.06(-0.31%)
Feb 27, 2004
20.61
20.82
20.56
20.78
58,489
+0.20(+0.95%)
Feb 26, 2004
20.61
20.63
20.54
20.59
55,830
-0.06(-0.28%)
Feb 25, 2004
20.45
20.64
20.40
20.64
28,631
+0.23(+1.13%)
Feb 24, 2004
20.40
20.51
20.32
20.41
42,742
+0.06(+0.31%)
Feb 23, 2004
20.40
20.46
20.34
20.35
53,580
+0.00(+0.00%)
Feb 20, 2004
20.63
20.63
20.32
20.35
79,553
-0.23(-1.14%)
Feb 19, 2004
20.60
20.62
20.49
20.59
38,651
-0.01(-0.05%)
Feb 18, 2004
20.78
20.78
20.44
20.60
73,622
-0.16(-0.78%)
Feb 17, 2004
20.76
20.78
20.64
20.76
32,312
+0.04(+0.21%)
Feb 13, 2004
20.67
20.78
20.54
20.71
32,721
+0.04(+0.21%)
Feb 12, 2004
20.68
20.76
20.51
20.67
58,898
+0.01(+0.05%)
Feb 11, 2004
20.42
20.66
20.32
20.66
53,785
+0.23(+1.15%)
Feb 10, 2004
20.37
20.43
20.32
20.42
40,083
+0.06(+0.29%)
Feb 09, 2004
20.19
20.41
20.15
20.37
45,809
+0.22(+1.09%)
Feb 06, 2004
19.76
20.21
19.75
20.15
48,672
+0.34(+1.73%)
Feb 05, 2004
19.91
20.05
19.80
19.80
66,669
-0.11(-0.54%)
Feb 04, 2004
19.80
19.98
19.63
19.91
111,661
-0.19(-0.93%)
Feb 03, 2004
20.24
20.41
19.98
20.10
85,893
-0.09(-0.46%)
Feb 02, 2004
20.15
20.35
20.12
20.19
83,643
-0.25(-1.22%)
Jan 30, 2004
20.54
20.78
20.44
20.44
135,793
-0.10(-0.48%)
Jan 29, 2004
20.44
20.68
20.39
20.54
80,984
+0.12(+0.60%)
Jan 28, 2004
20.15
20.54
20.12
20.41
82,621
+0.27(+1.33%)
Jan 27, 2004
20.78
20.78
20.10
20.15
82,416
-0.63(-3.04%)
Jan 26, 2004
20.32
20.78
20.27
20.78
65,851
+0.41(+2.02%)
Jan 23, 2004
20.88
20.88
20.37
20.37
89,778
-0.54(-2.57%)
Jan 22, 2004
21.12
21.18
20.86
20.90
82,416
-0.17(-0.81%)
Jan 21, 2004
20.99
21.07
20.88
21.07
62,988
+0.11(+0.51%)
Jan 20, 2004
20.88
21.00
20.78
20.97
96,936
+0.58(+2.83%)
Jan 16, 2004
20.51
20.51
20.24
20.39
74,645
-0.07(-0.36%)
Jan 15, 2004
20.51
20.54
20.29
20.46
118,614
+0.07(+0.36%)
Jan 14, 2004
20.02
20.41
19.95
20.39
202,871
+0.32(+1.58%)
Jan 13, 2004
19.56
20.39
19.56
20.07
640,108
-1.00(-4.76%)
Jan 12, 2004
21.87
21.87
20.99
21.07
139,883
-0.77(-3.51%)
Jan 09, 2004
22.05
22.12
21.84
21.84
35,788
-0.22(-0.98%)
Jan 08, 2004
21.98
22.14
21.98
22.06
33,948
+0.12(+0.56%)
Jan 07, 2004
21.98
22.03
21.88
21.94
25,972
-0.04(-0.20%)
Jan 06, 2004
21.91
21.98
21.73
21.98
66,260
+0.07(+0.33%)
Jan 05, 2004
22.35
22.37
21.91
21.91
52,762
-0.42(-1.86%)
Jan 02, 2004
22.49
22.49
22.18
22.32
73,622
+0.15(+0.66%)
Dec 31, 2003
22.27
22.27
21.91
22.18
36,197
-0.02(-0.11%)
Dec 30, 2003
21.98
22.25
21.98
22.20
27,608
+0.12(+0.55%)
Dec 29, 2003
21.54
22.08
21.59
22.08
51,331
+0.53(+2.47%)
Dec 26, 2003
21.54
21.61
21.54
21.54
13,292
+0.02(+0.09%)
Dec 24, 2003
21.56
21.65
21.52
21.52
23,927
-0.06(-0.29%)
Dec 23, 2003
21.76
21.76
21.61
21.59
37,424
-0.22(-1.01%)
Dec 22, 2003
21.68
21.83
21.66
21.81
25,767
+0.11(+0.50%)
Dec 19, 2003
21.78
21.96
21.54
21.70
48,877
-0.16(-0.72%)
Dec 18, 2003
21.71
21.88
21.69
21.86
40,901
+0.20(+0.93%)
Dec 17, 2003
21.20
21.58
21.17
21.66
65,237
+0.46(+2.17%)
Dec 16, 2003
21.12
21.12
20.93
21.20
31,903
+0.13(+0.63%)
Dec 15, 2003
20.98
21.08
20.86
21.07
49,286
+0.01(+0.07%)
Dec 12, 2003
21.03
21.07
20.86
21.05
72,395
-0.05(-0.23%)
Dec 11, 2003
21.10
21.11
21.03
21.10
28,426
+0.07(+0.33%)
Dec 10, 2003
21.28
21.28
21.06
21.03
25,972
-0.20(-0.92%)
Dec 09, 2003
21.35
21.37
21.19
21.23
42,742
-0.20(-0.94%)
Dec 08, 2003
21.43
21.47
21.25
21.43
24,540
+0.07(+0.32%)
Dec 05, 2003
21.07
21.34
21.07
21.36
32,925
+0.25(+1.20%)
Dec 04, 2003
21.32
21.36
21.15
21.10
52,762
-0.17(-0.78%)
Dec 03, 2003
21.38
21.41
21.27
21.27
35,379
-0.11(-0.50%)
Dec 02, 2003
21.29
21.33
21.21
21.38
44,378
+0.01(+0.07%)
Dec 01, 2003
21.44
21.52
21.12
21.36
56,648
-0.00(-0.02%)
Nov 28, 2003
21.35
21.39
21.30
21.37
15,338
+0.09(+0.41%)
Nov 26, 2003
21.17
21.32
21.13
21.28
28,222
+0.15(+0.69%)
Nov 25, 2003
20.76
21.05
20.76
21.13
40,083
+0.19(+0.91%)
Nov 24, 2003
21.07
21.12
20.68
20.94
62,579
-0.07(-0.35%)
Nov 21, 2003
21.19
21.19
21.03
21.02
27,813
-0.13(-0.60%)
Nov 20, 2003
21.10
21.22
20.98
21.14
55,830
+0.03(+0.14%)
Nov 19, 2003
21.27
21.27
21.05
21.11
26,994
-0.11(-0.51%)
Nov 18, 2003
21.19
21.37
21.19
21.22
27,404
+0.00(+0.02%)
Nov 17, 2003
21.12
21.22
21.03
21.22
31,085
-0.00(-0.02%)
Nov 14, 2003
21.15
21.22
21.09
21.22
60,534
+0.08(+0.39%)
Nov 13, 2003
21.13
21.14
21.01
21.14
24,540
-0.01(-0.05%)
Nov 12, 2003
21.37
21.37
21.04
21.15
41,719
-0.15(-0.69%)
Nov 11, 2003
21.20
21.28
21.06
21.30
25,154
+0.10(+0.46%)
Nov 10, 2003
21.42
21.42
21.15
21.20
50,308
-0.26(-1.23%)
Nov 07, 2003
21.29
21.51
21.15
21.46
70,146
+0.24(+1.13%)
Nov 06, 2003
20.98
21.22
20.86
21.22
59,920
+0.15(+0.70%)
Nov 05, 2003
20.54
21.12
20.54
21.07
55,217
+0.47(+2.28%)
Nov 04, 2003
20.57
20.61
20.52
20.61
95,096
+0.01(+0.07%)
Nov 03, 2003
20.60
20.66
20.59
20.59
83,633
-0.53(-2.52%)
Oct 31, 2003
21.14
21.20
21.12
21.12
67,692
+0.02(+0.12%)
Oct 30, 2003
21.07
21.12
20.93
21.10
47,445
+0.10(+0.47%)
Oct 29, 2003
20.66
21.00
20.66
21.00
48,877
+0.41(+2.00%)
Oct 28, 2003
20.79
20.80
20.60
20.59
43,969
-0.29(-1.40%)
Oct 27, 2003
20.94
21.14
20.88
20.88
66,873
-0.05(-0.26%)
Oct 24, 2003
20.93
21.03
20.90
20.94
21,473
+0.07(+0.35%)
Oct 23, 2003
20.86
21.00
20.83
20.86
32,721
+0.01(+0.05%)
Oct 22, 2003
20.65
20.86
20.62
20.86
39,265
+0.20(+0.95%)
Oct 21, 2003
20.83
20.87
20.83
20.66
32,312
-0.12(-0.59%)
Oct 20, 2003
20.90
20.90
20.74
20.78
38,447
-0.10(-0.47%)
Oct 17, 2003
20.89
20.89
20.85
20.88
27,199
+0.00(+0.00%)
Oct 16, 2003
20.93
20.93
20.79
20.88
36,402
-0.02(-0.12%)
Oct 15, 2003
20.78
20.98
20.65
20.90
58,284
+0.27(+1.30%)
Oct 14, 2003
20.65
20.67
20.61
20.63
43,151
+0.05(+0.24%)
Oct 13, 2003
20.66
20.66
20.49
20.59
29,653
-0.07(-0.36%)
Oct 10, 2003
20.85
20.85
20.64
20.66
40,901
-0.17(-0.80%)
Oct 09, 2003
20.88
20.88
20.73
20.83
37,833
+0.04(+0.21%)
Oct 08, 2003
20.58
20.68
20.54
20.78
53,171
+0.17(+0.83%)
Oct 07, 2003
20.39
20.66
20.39
20.61
104,503
+0.28(+1.40%)
Oct 06, 2003
20.24
20.39
20.24
20.33
27,608
+0.18(+0.90%)
Oct 03, 2003
20.05
20.19
20.05
20.15
23,722
+0.16(+0.81%)
Oct 02, 2003
19.71
20.15
19.71
19.98
47,445
+0.25(+1.29%)
Oct 01, 2003
19.56
19.75
19.56
19.73
60,534
+0.18(+0.90%)
Sep 30, 2003
19.80
19.80
19.51
19.55
48,877
-0.25(-1.26%)
Sep 29, 2003
19.71
19.97
19.68
19.80
42,333
+0.09(+0.45%)
Sep 26, 2003
19.66
19.72
19.66
19.72
33,539
+0.10(+0.52%)
Sep 25, 2003
19.61
19.66
19.51
19.61
25,972
+0.05(+0.28%)
Sep 24, 2003
19.54
19.62
19.49
19.56
41,310
+0.06(+0.33%)
Sep 23, 2003
19.55
19.55
19.46
19.50
33,130
-0.01(-0.08%)
Sep 22, 2003
19.41
19.49
19.41
19.51
41,310
+0.02(+0.13%)
Sep 19, 2003
19.56
19.56
19.44
19.49
54,399
-0.07(-0.38%)
Sep 18, 2003
19.56
19.56
19.49
19.56
26,790
-0.00(-0.03%)
Sep 17, 2003
19.68
19.68
19.56
19.56
38,038
-0.17(-0.87%)
Sep 16, 2003
19.92
19.78
19.71
19.74
51,331
-0.19(-0.93%)
Sep 15, 2003
19.88
20.00
19.83
19.92
50,308
+0.17(+0.84%)
Sep 12, 2003
19.52
19.80
19.46
19.75
34,561
+0.24(+1.23%)
Sep 11, 2003
19.49
19.63
19.46
19.52
40,901
+0.03(+0.15%)
Sep 10, 2003
19.46
19.51
19.42
19.49
31,289
+0.03(+0.15%)
Sep 09, 2003
19.61
19.61
19.39
19.46
36,606
-0.08(-0.40%)
Sep 08, 2003
19.56
19.71
19.49
19.53
85,484
+0.05(+0.28%)
Sep 05, 2003
19.44
19.57
19.44
19.48
35,993
+0.04(+0.20%)
Sep 04, 2003
19.38
19.58
19.34
19.44
44,378
+0.06(+0.30%)
Sep 03, 2003
19.51
19.51
19.22
19.38
74,236
-0.11(-0.55%)
Sep 02, 2003
19.71
19.71
19.49
19.49
72,395
-0.12(-0.60%)
Aug 29, 2003
19.42
19.61
19.39
19.61
39,060
+0.21(+1.06%)
Aug 28, 2003
19.44
19.61
19.32
19.40
48,877
-0.11(-0.55%)
Aug 27, 2003
19.46
19.55
19.44
19.51
28,631
+0.15(+0.76%)
Aug 26, 2003
19.46
19.55
19.29
19.36
71,373
+0.02(+0.13%)
Aug 25, 2003
19.56
19.61
19.30
19.34
64,828
-0.24(-1.25%)
Aug 22, 2003
19.52
19.58
19.49
19.58
69,941
+0.40(+2.09%)
Aug 21, 2003
19.30
19.47
19.18
19.18
59,102
+0.01(+0.05%)
Aug 20, 2003
19.22
19.39
19.17
19.17
53,171
+0.06(+0.31%)
Aug 19, 2003
19.14
19.27
19.07
19.11
42,128
-0.08(-0.41%)
Aug 18, 2003
19.14
19.34
19.07
19.19
84,870
+0.11(+0.56%)
Aug 15, 2003
19.02
19.12
18.97
19.08
30,267
+0.12(+0.62%)
Aug 14, 2003
18.75
18.99
18.73
18.97
59,307
+0.22(+1.15%)
Aug 13, 2003
18.48
18.85
18.44
18.75
36,606
+0.38(+2.08%)
Aug 12, 2003
18.26
18.48
18.24
18.37
77,099
+0.19(+1.02%)
Aug 11, 2003
18.24
18.24
18.12
18.19
48,877
-0.05(-0.29%)
Aug 08, 2003
18.16
18.24
18.09
18.24
68,919
+0.08(+0.46%)
Aug 07, 2003
18.14
18.19
18.05
18.16
102,867
+0.03(+0.16%)
Aug 06, 2003
18.46
18.53
18.10
18.13
96,732
-0.28(-1.54%)
Aug 05, 2003
18.78
18.78
18.38
18.41
83,234
-0.32(-1.70%)
Aug 04, 2003
19.07
19.17
18.70
18.73
67,487
-0.77(-3.94%)
Aug 01, 2003
19.51
19.56
19.36
19.50
78,530
-0.01(-0.08%)
Jul 31, 2003
19.44
19.55
19.39
19.51
56,444
+0.14(+0.73%)
Jul 30, 2003
19.39
19.49
19.32
19.37
51,740
+0.10(+0.53%)
Jul 29, 2003
18.82
19.27
18.81
19.27
55,421
+0.48(+2.55%)
Jul 28, 2003
19.00
19.02
18.75
18.79
74,440
-0.16(-0.85%)
Jul 25, 2003
18.83
18.95
18.68
18.95
66,260
+0.10(+0.52%)
Jul 24, 2003
18.90
19.07
18.85
18.85
83,234
-0.22(-1.15%)
Jul 23, 2003
19.09
19.11
19.02
19.07
53,989
-0.07(-0.38%)
Jul 22, 2003
19.56
19.56
19.07
19.14
127,612
-0.41(-2.08%)
Jul 21, 2003
19.51
19.55
19.44
19.55
43,764
+0.06(+0.30%)
Jul 18, 2003
19.51
19.55
19.46
19.49
60,943
-0.09(-0.47%)
Jul 17, 2003
19.34
19.61
19.22
19.58
89,983
+0.27(+1.39%)
Jul 16, 2003
19.53
19.56
19.31
19.31
65,237
-0.15(-0.78%)
Jul 15, 2003
19.46
19.55
19.43
19.47
48,672
+0.05(+0.28%)
Jul 14, 2003
19.43
19.54
19.40
19.41
63,806
+0.00(+0.03%)
Jul 11, 2003
19.12
19.41
19.12
19.41
41,515
+0.35(+1.82%)
Jul 10, 2003
18.92
19.09
18.92
19.06
50,717
+0.16(+0.85%)
Jul 09, 2003
19.09
19.09
18.90
18.90
69,532
-0.13(-0.69%)
Jul 08, 2003
19.27
19.27
18.87
19.03
105,934
-0.17(-0.87%)
Jul 07, 2003
19.56
19.56
19.17
19.20
98,163
-0.30(-1.53%)
Jul 03, 2003
19.48
19.53
19.47
19.50
32,925
+0.04(+0.23%)
Jul 02, 2003
19.27
19.47
19.24
19.45
35,379
+0.21(+1.07%)
Jul 01, 2003
19.19
19.25
19.17
19.25
47,650
+0.05(+0.25%)
Jun 30, 2003
19.19
19.29
19.10
19.20
61,352
-0.04(-0.23%)
Jun 27, 2003
19.07
19.24
18.97
19.24
58,284
+0.29(+1.55%)
Jun 26, 2003
18.90
19.14
18.90
18.95
89,778
+0.02(+0.13%)
Jun 25, 2003
18.91
18.92
18.83
18.92
47,036
+0.09(+0.47%)
Jun 24, 2003
19.17
19.17
18.83
18.84
57,057
-0.38(-1.98%)
Jun 23, 2003
19.14
19.22
18.95
19.22
106,752
+0.12(+0.64%)
Jun 20, 2003
18.58
19.14
18.52
19.09
122,704
+0.64(+3.44%)
Jun 19, 2003
18.57
18.64
18.35
18.46
124,340
-0.15(-0.81%)
Jun 18, 2003
18.81
18.84
18.58
18.61
122,704
-0.15(-0.81%)
Jun 17, 2003
19.01
19.06
18.75
18.76
158,902
-0.14(-0.72%)
Jun 16, 2003
18.90
18.91
18.74
18.90
78,121
+0.07(+0.39%)
Jun 13, 2003
18.83
18.87
18.70
18.83
67,896
-0.04(-0.23%)
Jun 12, 2003
19.06
19.07
18.73
18.87
67,487
-0.16(-0.85%)
Jun 11, 2003
18.88
19.07
18.88
19.03
70,350
+0.10(+0.54%)
Jun 10, 2003
18.75
18.97
18.75
18.93
66,873
+0.20(+1.04%)
Jun 09, 2003
18.65
18.82
18.61
18.73
57,875
+0.13(+0.71%)
Jun 06, 2003
18.79
18.82
18.60
18.60
59,716
-0.19(-1.01%)
Jun 05, 2003
18.63
18.82
18.56
18.79
129,862
+0.19(+1.00%)
Jun 04, 2003
18.75
18.75
18.58
18.61
113,092
-0.04(-0.21%)
Jun 03, 2003
18.74
18.74
18.44
18.64
83,848
-0.03(-0.18%)
Jun 02, 2003
18.58
18.80
18.51
18.68
136,406
+0.38(+2.06%)
May 30, 2003
18.26
18.34
18.25
18.30
66,669
+0.09(+0.51%)
May 29, 2003
18.26
18.34
18.14
18.21
107,161
+0.01(+0.05%)
May 28, 2003
18.46
18.46
18.14
18.20
68,305
-0.26(-1.40%)
May 27, 2003
18.41
18.59
18.41
18.46
105,321
+0.15(+0.80%)
May 23, 2003
18.24
18.34
17.99
18.31
101,844
+0.14(+0.78%)
May 22, 2003
18.03
18.24
18.03
18.17
96,323
+0.26(+1.45%)
May 21, 2003
18.00
18.05
17.73
17.91
102,049
+0.03(+0.19%)
May 20, 2003
17.99
18.04
17.77
17.88
121,681
-0.07(-0.38%)
May 19, 2003
18.09
18.19
17.95
17.95
158,697
-0.12(-0.68%)
May 16, 2003
17.66
18.07
17.66
18.07
142,746
+0.37(+2.07%)
May 15, 2003
17.69
17.70
17.55
17.70
100,004
+0.01(+0.06%)
May 14, 2003
17.67
17.71
17.53
17.69
114,933
+0.04(+0.22%)
May 13, 2003
17.58
17.71
17.58
17.65
98,777
+0.05(+0.28%)
May 12, 2003
17.55
17.63
17.53
17.60
90,187
+0.11(+0.62%)
May 09, 2003
17.57
17.61
17.43
17.50
80,780
-0.06(-0.33%)
May 08, 2003
17.40
17.57
17.31
17.55
97,550
+0.23(+1.33%)
May 07, 2003
17.14
17.32
17.14
17.32
70,759
+0.01(+0.08%)
May 06, 2003
17.36
17.39
17.23
17.31
82,007
-0.05(-0.31%)
May 05, 2003
17.55
19.00
17.36
17.36
93,459
-0.13(-0.73%)
May 02, 2003
17.41
17.57
17.31
17.49
128,839
-0.17(-0.94%)
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
.