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 29, 2005
23.21
23.52
22.87
23.45
98,981
+0.24(+1.03%)
Apr 28, 2005
23.57
23.72
23.18
23.21
170,968
-0.60(-2.53%)
Apr 27, 2005
23.37
24.03
23.19
23.81
149,495
+0.39(+1.67%)
Apr 26, 2005
23.40
23.45
23.20
23.42
84,052
-0.00(-0.02%)
Apr 25, 2005
23.59
23.59
23.28
23.43
95,096
+0.06(+0.25%)
Apr 22, 2005
22.93
23.37
22.93
23.37
129,657
+0.44(+1.90%)
Apr 21, 2005
22.49
23.12
22.29
22.93
172,399
+0.42(+1.87%)
Apr 20, 2005
22.71
22.71
22.44
22.51
91,619
-0.12(-0.52%)
Apr 19, 2005
22.08
22.64
21.96
22.63
81,598
+0.30(+1.36%)
Apr 18, 2005
22.20
22.34
22.10
22.33
81,803
+0.17(+0.77%)
Apr 15, 2005
22.57
22.57
22.10
22.16
123,727
-0.46(-2.03%)
Apr 14, 2005
22.88
22.94
22.62
22.62
92,232
-0.20(-0.86%)
Apr 13, 2005
22.81
22.84
22.69
22.81
130,884
-0.12(-0.53%)
Apr 12, 2005
22.88
23.03
22.82
22.93
126,794
+0.09(+0.39%)
Apr 11, 2005
22.98
22.98
22.77
22.85
164,833
-0.14(-0.60%)
Apr 08, 2005
22.92
22.99
22.81
22.98
213,301
+0.00(+0.00%)
Apr 07, 2005
22.79
23.10
22.74
22.98
205,530
+0.12(+0.53%)
Apr 06, 2005
22.64
22.91
22.49
22.86
188,760
+0.36(+1.59%)
Apr 05, 2005
22.48
22.57
22.40
22.50
134,361
+0.03(+0.13%)
Apr 04, 2005
22.53
22.55
22.38
22.47
116,569
-0.02(-0.11%)
Apr 01, 2005
22.36
22.54
22.33
22.50
265,246
+0.18(+0.81%)
Mar 31, 2005
22.25
22.40
22.20
22.32
90,392
+0.05(+0.24%)
Mar 30, 2005
22.22
22.37
22.16
22.26
169,741
+0.01(+0.04%)
Mar 29, 2005
22.20
22.35
22.16
22.25
222,913
-0.04(-0.20%)
Mar 28, 2005
22.11
22.44
22.11
22.30
119,432
+0.14(+0.64%)
Mar 24, 2005
22.13
22.25
22.08
22.16
120,863
+0.02(+0.11%)
Mar 23, 2005
22.14
22.14
21.93
22.13
255,020
-0.01(-0.04%)
Mar 22, 2005
22.30
22.35
22.07
22.14
215,141
-0.20(-0.90%)
Mar 21, 2005
22.36
22.49
22.25
22.34
127,203
-0.13(-0.57%)
Mar 18, 2005
22.25
22.49
22.25
22.47
142,337
+0.17(+0.77%)
Mar 17, 2005
22.16
22.35
22.10
22.30
112,683
+0.09(+0.40%)
Mar 16, 2005
22.13
22.24
21.93
22.21
99,595
+0.08(+0.38%)
Mar 15, 2005
22.22
22.22
22.00
22.13
118,409
+0.02(+0.11%)
Mar 14, 2005
22.02
22.14
21.95
22.10
124,340
+0.08(+0.36%)
Mar 11, 2005
22.15
22.15
22.00
22.02
184,465
-0.04(-0.20%)
Mar 10, 2005
21.96
22.15
21.93
22.07
229,457
+0.06(+0.29%)
Mar 09, 2005
22.11
22.18
21.81
22.00
182,625
-0.09(-0.42%)
Mar 08, 2005
22.05
22.15
21.98
22.10
140,905
+0.05(+0.22%)
Mar 07, 2005
22.00
22.07
21.93
22.05
208,802
+0.09(+0.42%)
Mar 04, 2005
21.88
22.10
21.81
21.96
146,018
+0.08(+0.36%)
Mar 03, 2005
21.88
22.00
21.76
21.88
188,146
-0.03(-0.13%)
Mar 02, 2005
21.71
22.25
21.71
21.91
260,338
+0.21(+0.95%)
Mar 01, 2005
21.47
21.74
21.37
21.70
229,048
+0.23(+1.07%)
Feb 28, 2005
21.71
21.71
21.34
21.47
229,866
-0.17(-0.79%)
Feb 25, 2005
21.42
21.64
21.31
21.64
148,677
+0.34(+1.61%)
Feb 24, 2005
21.34
21.37
21.28
21.30
203,689
+0.03(+0.14%)
Feb 23, 2005
21.39
21.49
21.16
21.27
156,243
+0.00(+0.00%)
Feb 22, 2005
21.40
21.52
21.27
21.27
149,290
-0.23(-1.09%)
Feb 18, 2005
21.56
21.59
21.40
21.51
162,174
-0.05(-0.25%)
Feb 17, 2005
21.48
21.68
21.48
21.56
161,560
-0.18(-0.81%)
Feb 16, 2005
21.59
21.74
21.51
21.74
118,000
+0.14(+0.63%)
Feb 15, 2005
21.54
21.64
21.44
21.60
151,949
+0.06(+0.27%)
Feb 14, 2005
21.42
21.61
21.40
21.54
187,942
+0.12(+0.57%)
Feb 11, 2005
21.39
21.51
21.29
21.42
104,503
+0.15(+0.69%)
Feb 10, 2005
21.10
21.31
21.09
21.27
200,008
+0.22(+1.05%)
Feb 09, 2005
21.22
21.30
20.97
21.05
222,708
-0.19(-0.90%)
Feb 08, 2005
21.44
21.46
21.22
21.24
224,958
-0.18(-0.82%)
Feb 07, 2005
21.30
21.52
21.30
21.42
280,993
+0.15(+0.69%)
Feb 04, 2005
21.52
21.63
21.22
21.27
365,659
-0.19(-0.87%)
Feb 03, 2005
21.67
21.67
21.37
21.46
568,531
-0.89(-4.00%)
Feb 02, 2005
22.18
22.41
22.13
22.35
205,121
+0.24(+1.11%)
Feb 01, 2005
21.99
22.30
21.83
22.11
219,641
+0.18(+0.80%)
Jan 31, 2005
21.76
22.00
21.74
21.93
152,358
+0.22(+0.99%)
Jan 28, 2005
21.59
21.98
21.56
21.72
170,968
+0.00(+0.02%)
Jan 27, 2005
21.34
21.88
21.34
21.71
132,520
+0.10(+0.48%)
Jan 26, 2005
21.52
21.68
21.27
21.61
240,705
+0.15(+0.71%)
Jan 25, 2005
21.76
21.77
21.33
21.46
216,778
-0.29(-1.35%)
Jan 24, 2005
21.98
21.98
21.62
21.75
248,885
+0.14(+0.63%)
Jan 21, 2005
21.20
21.76
21.12
21.61
260,951
+0.49(+2.34%)
Jan 20, 2005
21.30
21.41
20.99
21.12
255,020
-0.18(-0.85%)
Jan 19, 2005
21.26
21.40
21.25
21.30
203,894
+0.06(+0.28%)
Jan 18, 2005
21.51
21.51
21.18
21.24
315,759
+0.03(+0.14%)
Jan 14, 2005
20.95
21.25
20.91
21.21
224,549
+0.20(+0.95%)
Jan 13, 2005
20.99
21.03
20.90
21.01
178,739
+0.09(+0.44%)
Jan 12, 2005
20.99
21.00
20.83
20.92
181,602
+0.01(+0.07%)
Jan 11, 2005
20.74
20.90
20.74
20.90
158,493
+0.17(+0.80%)
Jan 10, 2005
20.85
20.85
20.72
20.74
188,964
+0.00(+0.02%)
Jan 07, 2005
20.77
20.82
20.71
20.73
178,739
-0.03(-0.17%)
Jan 06, 2005
20.63
20.77
20.57
20.77
162,583
+0.20(+0.97%)
Jan 05, 2005
20.64
20.78
20.56
20.57
203,689
-0.05(-0.26%)
Jan 04, 2005
20.63
20.78
20.58
20.62
208,802
+0.07(+0.36%)
Jan 03, 2005
20.77
20.78
20.54
20.55
234,570
-0.15(-0.71%)
Dec 31, 2004
20.75
20.77
20.54
20.69
187,942
-0.04(-0.21%)
Dec 30, 2004
20.78
20.78
20.67
20.74
169,332
+0.01(+0.05%)
Dec 29, 2004
20.61
20.73
20.54
20.73
230,480
+0.24(+1.17%)
Dec 28, 2004
20.52
20.72
20.44
20.49
204,916
-0.03(-0.14%)
Dec 27, 2004
20.78
20.78
20.45
20.52
212,892
-0.16(-0.76%)
Dec 23, 2004
20.52
20.73
20.47
20.67
241,318
+0.16(+0.76%)
Dec 22, 2004
20.51
20.54
20.41
20.52
244,795
+0.08(+0.38%)
Dec 21, 2004
20.28
20.47
20.22
20.44
361,773
+0.18(+0.87%)
Dec 20, 2004
20.32
20.32
20.10
20.26
241,727
+0.17(+0.83%)
Dec 17, 2004
20.15
20.18
20.05
20.10
192,237
-0.10(-0.48%)
Dec 16, 2004
20.17
20.27
20.15
20.19
131,089
+0.03(+0.15%)
Dec 15, 2004
20.15
20.29
20.11
20.17
210,438
+0.02(+0.12%)
Dec 14, 2004
20.10
20.17
20.00
20.14
177,512
+0.12(+0.59%)
Dec 13, 2004
20.05
20.15
20.00
20.02
199,190
-0.10(-0.49%)
Dec 10, 2004
20.02
20.14
19.94
20.12
149,495
+0.15(+0.76%)
Dec 09, 2004
20.02
20.15
19.84
19.97
144,586
-0.00(-0.02%)
Dec 08, 2004
20.19
20.19
19.86
19.97
181,193
-0.10(-0.49%)
Dec 07, 2004
19.97
20.13
19.80
20.07
203,076
+0.16(+0.81%)
Dec 06, 2004
20.17
20.17
19.73
19.91
188,760
-0.09(-0.44%)
Dec 03, 2004
19.66
20.02
19.64
20.00
261,360
+0.55(+2.82%)
Dec 02, 2004
19.97
19.97
19.12
19.45
384,269
-0.60(-2.98%)
Dec 01, 2004
20.20
20.23
19.95
20.05
164,219
-0.03(-0.17%)
Nov 30, 2004
20.34
20.34
20.05
20.08
228,434
-0.27(-1.35%)
Nov 29, 2004
20.30
20.39
20.10
20.36
141,723
+0.11(+0.56%)
Nov 26, 2004
20.17
20.32
20.17
20.24
52,558
-0.01(-0.05%)
Nov 24, 2004
20.22
20.32
20.19
20.25
143,768
-0.01(-0.07%)
Nov 23, 2004
20.18
20.32
20.07
20.27
197,349
+0.08(+0.41%)
Nov 22, 2004
20.24
20.29
20.11
20.19
164,015
+0.04(+0.19%)
Nov 19, 2004
20.26
20.27
20.07
20.15
133,134
-0.09(-0.46%)
Nov 18, 2004
20.15
20.24
20.05
20.24
147,654
+0.12(+0.58%)
Nov 17, 2004
20.17
20.18
20.05
20.12
145,404
-0.05(-0.24%)
Nov 16, 2004
20.05
20.28
20.02
20.17
138,247
+0.06(+0.29%)
Nov 15, 2004
20.15
20.22
20.01
20.11
136,202
+0.01(+0.07%)
Nov 12, 2004
20.00
20.30
19.90
20.10
184,465
+0.12(+0.61%)
Nov 11, 2004
19.93
20.02
19.81
19.97
120,250
+0.05(+0.25%)
Nov 10, 2004
19.99
20.05
19.85
19.93
125,158
-0.01(-0.07%)
Nov 09, 2004
19.93
19.95
19.75
19.94
210,642
-0.06(-0.29%)
Nov 08, 2004
20.09
20.17
19.85
20.00
201,848
-0.01(-0.07%)
Nov 05, 2004
20.05
20.15
20.00
20.01
158,493
+0.04(+0.20%)
Nov 04, 2004
20.15
20.20
19.88
19.97
249,499
-0.38(-1.87%)
Nov 03, 2004
20.41
20.53
20.33
20.36
213,505
+0.00(+0.02%)
Nov 02, 2004
20.41
20.52
20.29
20.35
224,753
+0.03(+0.17%)
Nov 01, 2004
20.12
20.37
20.10
20.32
210,642
+0.29(+1.47%)
Oct 29, 2004
20.05
20.23
19.90
20.02
404,924
-0.02(-0.12%)
Oct 28, 2004
20.06
20.18
19.96
20.05
349,707
-0.11(-0.53%)
Oct 27, 2004
20.31
20.42
20.15
20.16
166,878
-0.16(-0.79%)
Oct 26, 2004
20.29
20.42
20.22
20.32
228,843
+0.04(+0.22%)
Oct 25, 2004
20.16
20.34
20.16
20.27
194,691
+0.03(+0.17%)
Oct 22, 2004
20.22
20.29
20.14
20.24
275,267
+0.00(+0.00%)
Oct 21, 2004
20.29
20.33
20.15
20.24
138,860
-0.00(-0.02%)
Oct 20, 2004
20.10
20.24
20.05
20.24
246,636
+0.19(+0.93%)
Oct 19, 2004
20.30
20.37
20.05
20.06
521,289
-0.26(-1.28%)
Oct 18, 2004
20.66
20.66
20.29
20.32
740,112
-0.22(-1.09%)
Oct 15, 2004
20.54
20.65
20.54
20.54
385,701
+0.00(+0.02%)
Oct 14, 2004
20.78
20.79
20.53
20.54
4,612,872
-0.24(-1.18%)
Oct 13, 2004
21.15
21.15
20.78
20.78
548,693
-0.43(-2.03%)
Oct 12, 2004
21.32
21.32
21.15
21.21
268,518
-0.42(-1.94%)
Oct 11, 2004
21.99
21.99
21.63
21.63
118,000
-0.28(-1.27%)
Oct 08, 2004
21.98
21.99
21.85
21.91
29,858
+0.03(+0.13%)
Oct 07, 2004
21.98
21.98
21.80
21.88
29,244
-0.10(-0.47%)
Oct 06, 2004
21.96
22.00
21.91
21.98
24,949
+0.08(+0.38%)
Oct 05, 2004
21.74
21.98
21.72
21.90
72,804
+0.17(+0.79%)
Oct 04, 2004
21.71
21.73
21.55
21.73
60,738
+0.09(+0.43%)
Oct 01, 2004
21.47
21.66
21.37
21.64
36,606
+0.12(+0.55%)
Sep 30, 2004
21.69
21.69
21.47
21.52
44,173
-0.11(-0.50%)
Sep 29, 2004
21.60
21.71
21.51
21.63
46,218
+0.02(+0.11%)
Sep 28, 2004
21.66
21.67
21.54
21.60
59,511
+0.02(+0.11%)
Sep 27, 2004
21.32
21.58
21.32
21.58
74,645
+0.24(+1.15%)
Sep 24, 2004
21.34
21.41
21.30
21.33
48,672
+0.01(+0.07%)
Sep 23, 2004
21.32
21.34
21.17
21.32
40,287
+0.04(+0.18%)
Sep 22, 2004
21.24
21.36
21.15
21.28
56,853
-0.05(-0.25%)
Sep 21, 2004
21.34
21.40
21.24
21.33
42,537
+0.06(+0.30%)
Sep 20, 2004
21.29
21.35
21.23
21.27
37,424
+0.03(+0.14%)
Sep 17, 2004
21.36
21.46
21.20
21.24
45,605
-0.22(-1.00%)
Sep 16, 2004
21.24
21.46
21.19
21.46
77,508
+0.28(+1.34%)
Sep 15, 2004
21.31
21.31
20.91
21.17
55,012
-0.07(-0.32%)
Sep 14, 2004
21.26
21.32
21.17
21.24
63,397
+0.02(+0.09%)
Sep 13, 2004
21.17
21.22
20.98
21.22
54,603
+0.10(+0.46%)
Sep 10, 2004
21.17
21.22
20.97
21.12
57,262
+0.00(+0.00%)
Sep 09, 2004
20.97
21.15
20.83
21.12
86,302
+0.16(+0.77%)
Sep 08, 2004
20.96
21.02
20.95
20.96
44,173
+0.00(+0.02%)
Sep 07, 2004
20.98
21.01
20.83
20.96
29,653
+0.01(+0.05%)
Sep 03, 2004
20.76
21.01
20.76
20.95
28,426
+0.17(+0.80%)
Sep 02, 2004
20.61
20.78
20.61
20.78
57,466
+0.15(+0.71%)
Sep 01, 2004
20.53
20.67
20.52
20.63
73,827
+0.17(+0.84%)
Aug 31, 2004
20.49
20.51
20.36
20.46
44,378
+0.05(+0.24%)
Aug 30, 2004
20.44
20.49
20.34
20.41
48,263
+0.06(+0.29%)
Aug 27, 2004
20.35
20.39
20.31
20.36
36,402
+0.04(+0.22%)
Aug 26, 2004
20.31
20.37
20.28
20.31
28,835
-0.00(-0.02%)
Aug 25, 2004
20.34
20.37
20.25
20.32
43,151
-0.00(-0.02%)
Aug 24, 2004
20.46
20.47
20.22
20.32
39,265
-0.06(-0.31%)
Aug 23, 2004
20.21
20.39
20.17
20.39
41,924
+0.18(+0.90%)
Aug 20, 2004
20.10
20.20
20.07
20.20
33,130
+0.13(+0.66%)
Aug 19, 2004
19.90
20.15
19.90
20.07
47,854
+0.01(+0.05%)
Aug 18, 2004
20.29
20.38
20.05
20.06
97,345
-0.17(-0.85%)
Aug 17, 2004
20.41
20.46
20.19
20.23
46,832
-0.11(-0.53%)
Aug 16, 2004
20.29
20.39
20.23
20.34
27,404
+0.10(+0.48%)
Aug 13, 2004
20.25
20.34
20.12
20.24
38,242
+0.01(+0.07%)
Aug 12, 2004
20.52
20.52
20.23
20.23
55,626
-0.25(-1.24%)
Aug 11, 2004
20.52
20.53
20.40
20.48
36,606
+0.06(+0.31%)
Aug 10, 2004
20.34
20.51
20.34
20.42
26,585
+0.13(+0.63%)
Aug 09, 2004
20.34
20.41
20.24
20.29
36,197
-0.02(-0.12%)
Aug 06, 2004
20.41
20.44
20.31
20.32
32,312
-0.09(-0.46%)
Aug 05, 2004
20.40
20.44
20.30
20.41
49,899
-0.23(-1.11%)
Aug 04, 2004
20.61
20.70
20.59
20.64
57,875
+0.00(+0.00%)
Aug 03, 2004
20.63
20.69
20.59
20.64
66,260
+0.22(+1.08%)
Aug 02, 2004
20.66
20.69
20.37
20.42
127,612
-0.34(-1.63%)
Jul 30, 2004
20.83
21.02
20.73
20.76
68,305
+0.00(+0.00%)
Jul 29, 2004
20.59
20.89
20.59
20.76
49,899
+0.18(+0.86%)
Jul 28, 2004
20.49
20.66
20.41
20.58
59,307
+0.07(+0.36%)
Jul 27, 2004
20.17
20.53
20.15
20.51
77,508
+0.33(+1.65%)
Jul 26, 2004
20.34
20.56
20.18
20.18
47,445
-0.17(-0.82%)
Jul 23, 2004
20.61
20.68
20.29
20.34
49,899
-0.20(-0.95%)
Jul 22, 2004
20.73
20.76
20.54
20.54
65,237
-0.15(-0.71%)
Jul 21, 2004
20.66
20.78
20.63
20.68
52,967
-0.02(-0.12%)
Jul 20, 2004
20.61
20.78
20.56
20.71
67,078
+0.02(+0.12%)
Jul 19, 2004
20.68
20.74
20.56
20.68
40,083
+0.00(+0.02%)
Jul 16, 2004
20.59
20.74
20.54
20.68
47,650
+0.11(+0.55%)
Jul 15, 2004
20.34
20.57
20.34
20.57
43,764
+0.25(+1.23%)
Jul 14, 2004
20.05
20.32
20.05
20.32
44,991
+0.22(+1.07%)
Jul 13, 2004
20.49
20.56
20.10
20.10
84,257
-0.36(-1.74%)
Jul 12, 2004
20.39
20.46
20.24
20.46
54,603
+0.17(+0.82%)
Jul 09, 2004
20.44
20.52
20.24
20.29
70,146
-0.20(-0.95%)
Jul 08, 2004
20.50
20.56
20.41
20.49
66,260
-0.05(-0.24%)
Jul 07, 2004
20.54
20.61
20.19
20.54
63,192
-0.05(-0.24%)
Jul 06, 2004
20.71
20.76
20.45
20.59
106,752
+0.10(+0.48%)
Jul 02, 2004
20.16
20.65
20.16
20.49
69,123
+0.30(+1.50%)
Jul 01, 2004
20.05
20.34
20.05
20.19
118,205
+0.36(+1.80%)
Jun 30, 2004
19.56
19.90
19.47
19.83
60,329
+0.32(+1.63%)
Jun 29, 2004
19.24
19.51
19.22
19.51
68,919
+0.17(+0.89%)
Jun 28, 2004
19.41
19.44
19.17
19.34
74,849
+0.05(+0.25%)
Jun 25, 2004
19.28
19.36
19.08
19.29
62,579
+0.01(+0.05%)
Jun 24, 2004
19.29
19.44
19.28
19.28
40,287
+0.06(+0.33%)
Jun 23, 2004
19.34
19.46
19.20
19.22
44,378
-0.02(-0.13%)
Jun 22, 2004
19.33
19.46
19.22
19.24
42,742
-0.16(-0.81%)
Jun 21, 2004
19.27
19.40
19.19
19.40
43,355
+0.13(+0.66%)
Jun 18, 2004
19.27
19.36
19.19
19.27
47,036
+0.03(+0.18%)
Jun 17, 2004
19.08
19.31
19.08
19.24
45,809
+0.12(+0.64%)
Jun 16, 2004
18.95
19.14
18.89
19.11
48,059
+0.09(+0.49%)
Jun 15, 2004
19.07
19.10
18.92
19.02
39,674
-0.01(-0.05%)
Jun 14, 2004
19.14
19.14
18.85
19.03
61,965
-0.11(-0.59%)
Jun 10, 2004
19.02
19.14
18.84
19.14
45,196
+0.18(+0.95%)
Jun 09, 2004
19.14
19.17
18.94
18.96
38,242
-0.13(-0.69%)
Jun 08, 2004
19.17
19.17
19.02
19.09
25,563
-0.07(-0.38%)
Jun 07, 2004
18.83
19.19
18.78
19.17
50,717
+0.27(+1.42%)
Jun 04, 2004
19.07
19.17
18.87
18.90
55,626
-0.11(-0.59%)
Jun 03, 2004
19.05
19.26
19.00
19.01
56,035
-0.06(-0.33%)
Jun 02, 2004
19.05
19.24
19.00
19.08
44,173
+0.10(+0.54%)
Jun 01, 2004
18.93
19.26
18.93
18.97
77,917
+0.07(+0.39%)
May 28, 2004
18.87
18.93
18.72
18.90
47,650
+0.10(+0.52%)
May 27, 2004
19.07
19.07
18.59
18.80
68,510
+0.02(+0.13%)
May 26, 2004
18.56
19.00
18.56
18.78
85,893
+0.32(+1.72%)
May 25, 2004
18.34
18.62
18.23
18.46
73,213
+0.24(+1.32%)
May 24, 2004
17.90
18.23
17.90
18.22
99,186
+0.08(+0.43%)
May 21, 2004
18.14
18.29
18.14
18.14
78,530
-0.04(-0.24%)
May 20, 2004
17.97
18.20
17.95
18.19
49,286
+0.18(+0.98%)
May 19, 2004
18.26
18.39
17.99
18.01
83,439
-0.16(-0.89%)
May 18, 2004
18.31
18.34
18.15
18.17
46,832
-0.22(-1.17%)
May 17, 2004
18.51
18.53
18.24
18.39
49,695
-0.10(-0.53%)
May 14, 2004
18.56
18.58
18.43
18.48
67,896
+0.00(+0.03%)
May 13, 2004
18.57
18.64
18.47
18.48
66,669
+0.01(+0.05%)
May 12, 2004
18.22
18.57
18.22
18.47
144,382
+0.37(+2.05%)
May 11, 2004
17.52
18.19
17.52
18.10
163,401
+0.58(+3.32%)
May 10, 2004
18.21
18.23
17.41
17.52
267,086
-1.34(-7.08%)
May 07, 2004
19.22
19.22
18.64
18.85
80,371
-0.38(-1.98%)
May 06, 2004
19.31
19.36
19.07
19.23
85,893
+0.00(+0.00%)
May 05, 2004
19.14
19.25
18.80
19.23
104,503
+0.09(+0.49%)
May 04, 2004
18.87
19.14
18.65
19.14
93,255
+0.27(+1.43%)
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
.