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
Newfield Exploration
(NY:
NFX
)
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
26.30
26.48
25.95
26.34
561,800
+0.12(+0.46%)
Apr 29, 2004
26.96
27.15
26.12
26.22
773,300
-0.74(-2.74%)
Apr 28, 2004
27.50
27.50
26.86
26.96
576,300
-0.31(-1.15%)
Apr 27, 2004
26.74
27.35
26.74
27.27
405,100
+0.62(+2.35%)
Apr 26, 2004
26.57
26.87
26.57
26.65
561,000
+0.38(+1.45%)
Apr 23, 2004
26.49
26.50
26.07
26.27
419,500
-0.26(-0.98%)
Apr 22, 2004
25.82
26.57
25.69
26.53
976,100
+0.77(+2.97%)
Apr 21, 2004
25.70
25.86
25.27
25.77
492,800
+0.14(+0.57%)
Apr 20, 2004
25.95
26.00
25.61
25.62
474,300
-0.45(-1.73%)
Apr 19, 2004
25.65
26.09
25.62
26.07
568,400
+0.48(+1.88%)
Apr 16, 2004
25.30
25.62
25.26
25.59
403,000
+0.39(+1.57%)
Apr 15, 2004
24.61
25.20
24.61
25.20
413,800
+0.79(+3.22%)
Apr 14, 2004
24.34
24.48
24.00
24.41
210,700
+0.07(+0.29%)
Apr 13, 2004
24.93
24.99
24.32
24.34
229,700
-0.46(-1.85%)
Apr 12, 2004
24.50
25.00
24.50
24.80
455,400
+0.37(+1.49%)
Apr 08, 2004
24.20
24.47
24.18
24.43
305,700
+0.31(+1.28%)
Apr 07, 2004
24.00
24.39
23.86
24.12
309,500
+0.15(+0.63%)
Apr 06, 2004
24.25
24.25
23.92
23.98
256,500
-0.21(-0.87%)
Apr 05, 2004
24.00
24.18
23.80
24.18
385,600
+0.27(+1.15%)
Apr 02, 2004
23.77
24.00
23.65
23.91
461,300
+0.27(+1.14%)
Apr 01, 2004
23.93
24.20
23.46
23.64
447,000
-0.32(-1.36%)
Mar 31, 2004
23.85
24.00
23.27
23.96
465,700
+0.35(+1.48%)
Mar 30, 2004
23.55
23.75
23.50
23.61
602,200
+0.12(+0.51%)
Mar 29, 2004
23.04
23.57
23.03
23.50
3,167,000
+0.58(+2.53%)
Mar 26, 2004
22.68
23.02
22.57
22.91
375,400
+0.36(+1.57%)
Mar 25, 2004
22.27
22.65
22.27
22.56
314,100
+0.25(+1.12%)
Mar 24, 2004
23.51
23.51
22.25
22.31
448,200
-0.74(-3.21%)
Mar 23, 2004
23.32
23.48
22.98
23.05
358,000
-0.22(-0.97%)
Mar 22, 2004
23.35
23.52
23.27
23.27
179,400
-0.20(-0.85%)
Mar 19, 2004
23.88
23.88
23.40
23.48
370,400
-0.15(-0.66%)
Mar 18, 2004
23.34
23.79
23.34
23.63
263,200
+0.29(+1.22%)
Mar 17, 2004
23.32
23.50
23.20
23.34
231,500
+0.21(+0.91%)
Mar 16, 2004
23.32
23.50
23.00
23.14
156,000
-0.19(-0.81%)
Mar 15, 2004
23.29
23.75
23.29
23.32
166,200
+0.04(+0.17%)
Mar 12, 2004
23.05
23.29
23.00
23.29
173,500
+0.30(+1.31%)
Mar 11, 2004
23.30
23.30
22.63
22.98
283,200
-0.32(-1.35%)
Mar 10, 2004
23.86
23.88
23.23
23.30
202,500
-0.44(-1.85%)
Mar 09, 2004
24.07
24.07
23.70
23.74
216,100
-0.26(-1.06%)
Mar 08, 2004
24.21
24.45
23.95
24.00
280,500
-0.09(-0.39%)
Mar 05, 2004
23.62
24.32
23.62
24.09
504,300
+0.46(+1.97%)
Mar 04, 2004
24.05
24.05
23.50
23.62
232,700
-0.43(-1.77%)
Mar 03, 2004
24.05
24.15
23.61
24.05
197,500
+0.12(+0.52%)
Mar 02, 2004
24.00
24.30
23.87
23.93
361,400
-0.02(-0.10%)
Mar 01, 2004
23.49
24.00
23.45
23.95
282,200
+0.51(+2.18%)
Feb 27, 2004
23.25
23.51
23.18
23.44
428,900
+0.32(+1.36%)
Feb 26, 2004
22.75
23.12
22.75
23.12
388,100
+0.39(+1.72%)
Feb 25, 2004
22.43
22.82
22.43
22.73
513,400
+0.18(+0.78%)
Feb 24, 2004
22.20
22.57
22.07
22.56
664,100
-0.04(-0.18%)
Feb 23, 2004
23.08
23.23
22.56
22.60
365,100
-0.43(-1.87%)
Feb 20, 2004
22.80
23.15
22.55
23.03
465,000
+0.22(+0.96%)
Feb 19, 2004
22.98
22.98
22.75
22.81
701,200
-0.17(-0.72%)
Feb 18, 2004
23.40
23.46
22.97
22.98
295,800
-0.21(-0.93%)
Feb 17, 2004
23.05
23.31
22.93
23.19
549,900
+0.07(+0.28%)
Feb 13, 2004
22.55
23.24
22.52
23.12
2,547,000
-1.58(-6.40%)
Feb 12, 2004
24.43
24.77
23.95
24.70
870,200
+0.01(+0.06%)
Feb 11, 2004
24.57
24.75
24.23
24.69
386,900
+0.12(+0.51%)
Feb 10, 2004
24.27
24.59
24.21
24.57
370,600
+0.30(+1.26%)
Feb 09, 2004
23.86
24.45
23.85
24.26
336,100
+0.41(+1.70%)
Feb 06, 2004
23.23
23.86
23.05
23.86
339,000
+0.78(+3.36%)
Feb 05, 2004
23.80
23.85
23.08
23.08
389,500
-0.53(-2.22%)
Feb 04, 2004
23.96
23.96
23.50
23.61
427,300
-0.26(-1.09%)
Feb 03, 2004
23.85
24.23
23.85
23.86
516,400
-0.11(-0.46%)
Feb 02, 2004
23.73
24.17
23.34
23.98
470,900
+0.38(+1.61%)
Jan 30, 2004
23.80
23.80
23.41
23.59
535,000
-0.34(-1.40%)
Jan 29, 2004
24.50
24.52
23.82
23.93
692,900
-0.59(-2.43%)
Jan 28, 2004
24.52
24.57
24.31
24.52
684,100
-0.08(-0.30%)
Jan 27, 2004
24.60
24.72
24.51
24.60
455,600
-0.04(-0.16%)
Jan 26, 2004
24.38
24.73
24.15
24.64
806,500
-0.43(-1.70%)
Jan 23, 2004
24.38
25.10
24.27
25.07
917,900
+0.89(+3.66%)
Jan 22, 2004
23.18
24.24
23.15
24.18
1,348,600
+1.09(+4.70%)
Jan 21, 2004
23.35
23.38
23.09
23.09
331,800
-0.29(-1.24%)
Jan 20, 2004
22.92
23.57
22.90
23.39
263,100
+0.59(+2.59%)
Jan 16, 2004
22.55
22.88
22.43
22.80
396,600
+0.31(+1.38%)
Jan 15, 2004
23.30
23.45
22.48
22.48
483,700
-0.82(-3.50%)
Jan 14, 2004
23.04
23.30
23.04
23.30
463,300
+0.15(+0.65%)
Jan 13, 2004
22.98
23.23
22.98
23.15
567,200
+0.20(+0.85%)
Jan 12, 2004
22.70
22.99
22.70
22.95
371,300
+0.13(+0.57%)
Jan 09, 2004
22.30
22.91
22.25
22.82
921,300
+0.50(+2.22%)
Jan 08, 2004
22.36
22.37
22.15
22.33
529,700
+0.08(+0.38%)
Jan 07, 2004
22.35
22.35
22.08
22.25
523,100
-0.12(-0.56%)
Jan 06, 2004
22.45
22.50
22.14
22.37
401,500
-0.05(-0.22%)
Jan 05, 2004
22.26
22.52
22.26
22.42
262,600
+0.17(+0.74%)
Jan 02, 2004
22.20
22.35
22.16
22.25
114,600
-0.02(-0.07%)
Dec 31, 2003
22.40
22.52
22.16
22.27
267,600
-0.21(-0.91%)
Dec 30, 2003
22.58
22.75
22.39
22.48
449,400
-0.12(-0.55%)
Dec 29, 2003
22.18
22.62
22.11
22.60
437,400
+0.40(+1.78%)
Dec 26, 2003
22.10
22.23
22.05
22.20
56,800
+0.07(+0.34%)
Dec 24, 2003
22.00
22.25
21.99
22.13
114,000
+0.03(+0.14%)
Dec 23, 2003
21.85
22.10
21.85
22.10
373,600
-0.04(-0.18%)
Dec 22, 2003
22.03
22.20
21.59
22.14
451,000
-0.01(-0.05%)
Dec 19, 2003
22.18
22.19
21.98
22.15
440,600
+0.16(+0.73%)
Dec 18, 2003
21.57
22.09
21.45
21.99
706,000
+0.01(+0.07%)
Dec 17, 2003
22.02
22.06
21.91
21.98
242,700
+0.01(+0.02%)
Dec 16, 2003
21.62
22.02
21.62
21.97
464,700
+0.34(+1.60%)
Dec 15, 2003
21.66
21.72
21.61
21.62
590,000
-0.07(-0.32%)
Dec 12, 2003
21.32
21.77
21.32
21.70
324,000
+0.44(+2.07%)
Dec 11, 2003
21.30
21.34
21.18
21.25
498,600
-0.05(-0.21%)
Dec 10, 2003
21.68
21.75
21.30
21.30
381,000
-0.47(-2.18%)
Dec 09, 2003
21.90
21.91
21.70
21.77
243,800
-0.26(-1.18%)
Dec 08, 2003
21.57
22.00
21.57
22.04
490,800
+0.46(+2.13%)
Dec 05, 2003
21.34
21.63
21.40
21.57
287,300
+0.23(+1.10%)
Dec 04, 2003
20.48
21.38
20.45
21.34
513,500
+0.84(+4.12%)
Dec 03, 2003
20.75
20.75
20.48
20.50
285,300
-0.18(-0.87%)
Dec 02, 2003
20.45
20.66
20.45
20.68
525,100
+0.23(+1.15%)
Dec 01, 2003
20.55
20.57
20.44
20.44
288,000
-0.01(-0.05%)
Nov 28, 2003
20.56
20.61
20.43
20.45
142,200
-0.04(-0.20%)
Nov 26, 2003
20.34
20.54
20.26
20.49
204,700
+0.21(+1.06%)
Nov 25, 2003
20.05
20.34
20.05
20.27
189,600
+0.16(+0.82%)
Nov 24, 2003
19.92
20.13
19.84
20.11
279,900
+0.24(+1.21%)
Nov 21, 2003
20.07
20.04
19.86
19.87
180,000
-0.20(-1.02%)
Nov 20, 2003
20.20
20.25
20.07
20.07
242,000
-0.21(-1.04%)
Nov 19, 2003
20.30
20.36
20.12
20.29
263,600
+0.06(+0.30%)
Nov 18, 2003
20.23
20.30
20.18
20.23
313,900
+0.05(+0.25%)
Nov 17, 2003
20.09
20.25
20.02
20.18
207,200
-0.20(-1.01%)
Nov 14, 2003
20.41
20.59
20.36
20.38
266,500
-0.04(-0.17%)
Nov 13, 2003
20.31
20.48
20.27
20.41
312,500
+0.14(+0.69%)
Nov 12, 2003
20.45
20.45
20.20
20.27
395,500
-0.10(-0.47%)
Nov 11, 2003
20.55
20.57
20.35
20.37
167,800
-0.14(-0.68%)
Nov 10, 2003
20.50
20.57
20.41
20.51
293,500
+0.06(+0.29%)
Nov 07, 2003
20.18
20.64
20.16
20.45
623,700
+0.27(+1.34%)
Nov 06, 2003
20.40
20.46
20.11
20.18
217,200
-0.14(-0.71%)
Nov 05, 2003
19.95
20.43
20.27
20.32
312,000
+0.05(+0.27%)
Nov 04, 2003
19.95
20.45
19.95
20.27
353,900
+0.30(+1.53%)
Nov 03, 2003
19.86
20.15
19.86
19.96
407,620
+0.10(+0.50%)
Oct 31, 2003
19.90
19.98
19.66
19.86
308,600
-0.12(-0.60%)
Oct 30, 2003
19.93
20.02
19.73
19.98
432,100
-0.02(-0.10%)
Oct 29, 2003
19.91
20.09
19.89
20.00
332,000
+0.19(+0.96%)
Oct 28, 2003
19.77
19.88
19.69
19.82
367,500
+0.05(+0.25%)
Oct 27, 2003
19.64
19.86
19.57
19.77
288,200
+0.17(+0.87%)
Oct 24, 2003
19.73
19.73
19.52
19.59
219,400
-0.16(-0.78%)
Oct 23, 2003
19.73
19.77
19.45
19.75
258,400
-0.00(-0.03%)
Oct 22, 2003
20.00
20.06
19.75
19.75
248,800
-0.26(-1.30%)
Oct 21, 2003
19.93
20.05
19.82
20.02
135,100
+0.12(+0.58%)
Oct 20, 2003
20.08
20.08
19.80
19.90
330,300
-0.18(-0.90%)
Oct 17, 2003
20.23
20.25
20.09
20.08
194,100
-0.11(-0.54%)
Oct 16, 2003
20.00
20.14
19.95
20.19
150,500
+0.19(+0.92%)
Oct 15, 2003
20.33
20.33
19.94
20.00
414,300
-0.27(-1.33%)
Oct 14, 2003
20.45
20.45
20.07
20.27
289,900
-0.29(-1.41%)
Oct 13, 2003
20.50
20.57
20.36
20.57
353,500
+0.07(+0.32%)
Oct 10, 2003
20.21
20.50
20.14
20.50
241,400
+0.36(+1.79%)
Oct 09, 2003
20.09
20.18
19.95
20.14
251,900
-0.02(-0.10%)
Oct 08, 2003
20.14
20.25
20.18
20.16
163,400
+0.02(+0.07%)
Oct 07, 2003
19.95
20.14
19.68
20.14
236,300
+0.20(+0.98%)
Oct 06, 2003
19.76
19.95
19.73
19.95
294,500
+0.09(+0.45%)
Oct 03, 2003
20.00
20.00
19.75
19.86
259,200
-0.09(-0.45%)
Oct 02, 2003
19.64
19.90
19.54
19.95
353,600
+0.43(+2.23%)
Oct 01, 2003
19.18
19.55
19.14
19.52
339,300
+0.23(+1.19%)
Sep 30, 2003
19.00
19.57
19.05
19.29
333,700
+0.29(+1.53%)
Sep 29, 2003
18.62
19.05
18.62
19.00
227,700
+0.38(+2.01%)
Sep 26, 2003
18.93
18.88
18.52
18.62
229,700
-0.31(-1.66%)
Sep 25, 2003
19.00
19.12
18.80
18.93
320,600
-0.03(-0.16%)
Sep 24, 2003
18.84
19.33
18.85
18.96
467,500
+0.12(+0.66%)
Sep 23, 2003
18.66
18.87
18.70
18.84
365,400
+0.18(+0.94%)
Sep 22, 2003
18.68
18.90
18.61
18.66
223,300
-0.12(-0.67%)
Sep 19, 2003
18.57
18.91
18.65
18.79
285,200
+0.21(+1.16%)
Sep 18, 2003
18.88
18.86
18.43
18.57
582,200
-0.30(-1.59%)
Sep 17, 2003
19.34
19.32
18.98
18.88
262,000
-0.47(-2.43%)
Sep 16, 2003
19.38
19.38
19.27
19.34
342,700
-0.03(-0.15%)
Sep 15, 2003
19.50
19.52
19.36
19.38
417,200
-0.02(-0.13%)
Sep 12, 2003
19.50
19.55
19.34
19.40
157,100
-0.03(-0.15%)
Sep 11, 2003
19.50
19.55
19.34
19.43
252,800
-0.02(-0.10%)
Sep 10, 2003
19.45
19.51
19.23
19.45
289,500
+0.00(+0.00%)
Sep 09, 2003
19.62
19.62
19.39
19.45
734,100
-0.10(-0.51%)
Sep 08, 2003
19.12
19.61
19.12
19.55
328,800
+0.45(+2.36%)
Sep 05, 2003
19.24
19.32
19.00
19.10
178,800
-0.11(-0.57%)
Sep 04, 2003
19.37
19.50
19.14
19.21
375,700
-0.14(-0.72%)
Sep 03, 2003
19.40
19.50
19.23
19.35
406,200
-0.07(-0.39%)
Sep 02, 2003
19.64
19.70
19.23
19.43
267,200
-0.22(-1.12%)
Aug 29, 2003
19.58
19.65
19.27
19.64
178,400
-0.04(-0.18%)
Aug 28, 2003
19.40
19.72
19.33
19.68
573,200
+0.38(+1.97%)
Aug 27, 2003
19.45
19.52
19.30
19.30
412,500
-0.09(-0.49%)
Aug 26, 2003
19.45
19.49
19.20
19.39
200,700
-0.05(-0.23%)
Aug 25, 2003
19.73
19.77
19.30
19.44
349,500
-0.45(-2.29%)
Aug 22, 2003
20.15
20.16
19.75
19.89
198,600
-0.19(-0.95%)
Aug 21, 2003
19.84
20.09
19.75
20.09
478,600
+0.19(+0.93%)
Aug 20, 2003
19.60
19.99
19.57
19.90
280,800
+0.19(+0.96%)
Aug 19, 2003
19.65
19.79
19.50
19.71
355,400
-0.04(-0.23%)
Aug 18, 2003
19.65
19.85
19.62
19.75
375,800
+0.11(+0.53%)
Aug 15, 2003
19.30
19.90
19.30
19.65
279,900
+0.22(+1.13%)
Aug 14, 2003
19.60
19.72
19.23
19.43
547,500
-0.25(-1.30%)
Aug 13, 2003
19.53
19.80
19.14
19.68
786,200
+0.18(+0.92%)
Aug 12, 2003
19.25
19.50
19.14
19.50
480,500
+0.38(+1.96%)
Aug 11, 2003
18.61
19.24
18.61
19.13
687,000
+0.46(+2.49%)
Aug 08, 2003
18.84
18.84
18.41
18.66
321,400
-0.12(-0.64%)
Aug 07, 2003
18.40
18.79
18.34
18.79
337,200
+0.43(+2.37%)
Aug 06, 2003
18.00
18.36
17.93
18.35
289,900
+0.21(+1.19%)
Aug 05, 2003
18.13
18.48
18.00
18.14
412,900
+0.01(+0.03%)
Aug 04, 2003
18.23
18.24
18.09
18.13
520,100
-0.06(-0.33%)
Aug 01, 2003
18.07
18.25
17.94
18.19
255,300
+0.12(+0.69%)
Jul 31, 2003
18.18
18.25
17.98
18.07
392,000
-0.07(-0.39%)
Jul 30, 2003
18.02
18.14
17.82
18.14
370,800
+0.14(+0.78%)
Jul 29, 2003
18.36
18.60
17.77
18.00
829,000
-0.36(-1.99%)
Jul 28, 2003
17.89
18.45
17.80
18.36
911,400
+0.59(+3.35%)
Jul 25, 2003
17.57
17.80
17.30
17.77
468,900
+0.32(+1.83%)
Jul 24, 2003
17.60
17.84
17.34
17.45
535,200
+0.09(+0.49%)
Jul 23, 2003
17.35
17.43
17.16
17.36
376,200
+0.11(+0.61%)
Jul 22, 2003
17.51
17.55
17.16
17.25
271,400
-0.25(-1.43%)
Jul 21, 2003
17.75
17.88
17.50
17.50
180,000
-0.21(-1.21%)
Jul 18, 2003
17.54
17.80
17.50
17.72
328,500
+0.18(+1.06%)
Jul 17, 2003
17.02
17.56
16.93
17.54
540,200
+0.57(+3.33%)
Jul 16, 2003
17.25
17.30
16.82
16.97
656,200
-0.29(-1.65%)
Jul 15, 2003
17.50
17.50
17.25
17.25
388,700
-0.18(-1.00%)
Jul 14, 2003
17.82
17.86
17.40
17.43
282,600
-0.39(-2.19%)
Jul 11, 2003
17.50
17.84
17.50
17.82
320,800
+0.20(+1.11%)
Jul 10, 2003
18.07
18.07
17.61
17.62
465,800
-0.52(-2.89%)
Jul 09, 2003
18.25
18.25
17.86
18.15
378,500
+0.20(+1.11%)
Jul 08, 2003
17.96
18.24
17.84
17.95
476,700
-0.07(-0.36%)
Jul 07, 2003
18.66
18.66
17.73
18.02
1,024,300
-0.52(-2.81%)
Jul 03, 2003
18.47
18.67
18.32
18.54
258,800
+0.07(+0.35%)
Jul 02, 2003
18.59
18.60
18.37
18.47
448,800
-0.12(-0.62%)
Jul 01, 2003
18.86
18.89
18.41
18.59
393,700
-0.19(-1.01%)
Jun 30, 2003
18.98
19.12
18.76
18.77
673,400
-0.26(-1.34%)
Jun 27, 2003
19.00
19.14
18.92
19.03
404,600
+0.15(+0.79%)
Jun 26, 2003
19.00
19.12
18.86
18.88
704,500
-0.09(-0.47%)
Jun 25, 2003
18.77
19.07
18.77
18.97
435,700
+0.24(+1.28%)
Jun 24, 2003
18.67
18.77
18.64
18.73
314,900
+0.07(+0.35%)
Jun 23, 2003
18.63
18.73
18.60
18.66
479,900
+0.01(+0.05%)
Jun 20, 2003
18.97
18.97
18.61
18.66
1,210,600
-0.29(-1.53%)
Jun 19, 2003
18.79
19.19
18.77
18.95
674,800
+0.16(+0.82%)
Jun 18, 2003
18.95
18.95
18.76
18.79
564,100
-0.23(-1.18%)
Jun 17, 2003
19.12
19.20
19.00
19.02
658,100
-0.04(-0.18%)
Jun 16, 2003
19.20
19.20
18.90
19.05
398,400
-0.04(-0.18%)
Jun 13, 2003
19.30
19.30
18.96
19.09
758,700
-0.21(-1.11%)
Jun 12, 2003
19.40
19.55
19.15
19.30
1,193,600
-0.16(-0.82%)
Jun 11, 2003
19.11
19.49
19.00
19.46
725,100
+0.48(+2.53%)
Jun 10, 2003
18.91
19.10
18.82
18.98
276,100
+0.07(+0.37%)
Jun 09, 2003
18.88
19.01
18.77
18.91
345,800
+0.04(+0.21%)
Jun 06, 2003
19.10
19.20
18.87
18.87
583,100
-0.23(-1.20%)
Jun 05, 2003
19.20
19.23
18.93
19.10
683,000
-0.22(-1.14%)
Jun 04, 2003
19.00
19.35
19.00
19.32
699,100
+0.37(+1.93%)
Jun 03, 2003
18.86
18.97
18.69
18.95
405,900
+0.02(+0.13%)
Jun 02, 2003
18.77
18.98
18.72
18.93
443,400
+0.20(+1.07%)
May 30, 2003
18.40
18.73
18.40
18.73
888,100
+0.33(+1.79%)
May 29, 2003
18.70
18.73
18.32
18.40
743,800
-0.35(-1.84%)
May 28, 2003
18.88
18.96
18.68
18.75
462,000
-0.27(-1.42%)
May 27, 2003
18.94
19.07
18.87
19.02
469,700
+0.07(+0.40%)
May 23, 2003
18.82
18.97
18.68
18.94
452,700
+0.19(+0.99%)
May 22, 2003
18.65
18.91
18.65
18.75
1,779,400
-0.50(-2.57%)
May 21, 2003
18.11
19.25
18.11
19.25
861,100
+1.02(+5.57%)
May 20, 2003
18.65
18.65
18.07
18.23
421,300
-0.34(-1.83%)
May 19, 2003
18.95
18.95
18.57
18.57
194,600
-0.38(-2.00%)
May 16, 2003
18.88
18.95
18.68
18.95
320,900
+0.08(+0.42%)
May 15, 2003
18.68
18.91
18.62
18.88
333,500
+0.23(+1.21%)
May 14, 2003
18.65
18.68
18.30
18.65
383,500
+0.02(+0.13%)
May 13, 2003
18.41
18.70
18.27
18.62
316,400
+0.23(+1.22%)
May 12, 2003
18.29
18.60
18.21
18.40
283,200
+0.01(+0.08%)
May 09, 2003
18.32
18.45
18.15
18.39
376,800
+0.06(+0.33%)
May 08, 2003
18.23
18.32
18.09
18.32
324,200
+0.09(+0.52%)
May 07, 2003
18.07
18.32
17.98
18.23
309,400
+0.16(+0.89%)
May 06, 2003
18.13
18.20
17.95
18.07
248,500
+0.02(+0.14%)
May 05, 2003
17.95
18.08
17.87
18.05
234,100
-0.03(-0.17%)
May 02, 2003
18.00
18.30
18.00
18.07
341,500
+0.07(+0.42%)
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
.