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 (%)
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%)
Feb 02, 2004
19.64
20.18
19.61
20.00
2,110,066
+0.30(+1.52%)
Jan 30, 2004
19.70
19.81
19.47
19.70
1,923,707
+0.00(+0.00%)
Jan 29, 2004
19.83
19.97
19.57
19.70
3,234,519
-0.11(-0.55%)
Jan 28, 2004
19.86
20.19
19.75
19.81
2,913,328
-0.16(-0.82%)
Jan 27, 2004
19.87
20.20
19.83
19.97
2,364,843
+0.01(+0.05%)
Jan 26, 2004
20.06
20.08
19.79
19.96
2,000,999
-0.10(-0.50%)
Jan 23, 2004
20.12
20.25
20.01
20.06
2,664,563
-0.01(-0.03%)
Jan 22, 2004
20.50
20.58
20.04
20.07
3,073,637
-0.46(-2.25%)
Jan 21, 2004
20.35
20.62
20.20
20.53
2,153,292
+0.19(+0.93%)
Jan 20, 2004
19.91
20.37
19.87
20.34
1,939,165
+0.53(+2.66%)
Jan 16, 2004
19.88
19.92
19.68
19.81
2,532,022
+0.12(+0.60%)
Jan 15, 2004
20.10
20.24
19.68
19.70
2,930,504
-0.38(-1.88%)
Jan 14, 2004
20.05
20.21
19.95
20.07
1,873,324
+0.02(+0.12%)
Jan 13, 2004
20.09
20.48
20.03
20.05
3,276,600
-0.04(-0.19%)
Jan 12, 2004
20.00
20.16
19.89
20.09
2,909,321
+0.01(+0.07%)
Jan 09, 2004
19.71
20.38
19.55
20.07
4,478,917
+0.23(+1.14%)
Jan 08, 2004
19.61
19.91
19.48
19.85
3,290,913
+0.26(+1.34%)
Jan 07, 2004
19.63
19.74
19.43
19.58
3,871,461
-0.05(-0.25%)
Jan 06, 2004
19.46
19.64
19.32
19.63
4,386,167
+0.39(+2.03%)
Jan 05, 2004
18.90
19.28
18.84
19.24
2,832,888
+0.47(+2.51%)
Jan 02, 2004
18.60
18.83
18.60
18.77
1,843,266
+0.20(+1.05%)
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%)
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
.