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
Devon Energy
(NY:
DVN
)
50.12
-0.73 (-1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
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, 2004
25.91
26.18
25.87
25.92
1,931,245
-0.01(-0.03%)
Dec 30, 2004
25.94
26.10
25.74
25.93
1,532,505
-0.01(-0.03%)
Dec 29, 2004
25.73
26.10
25.64
25.94
1,911,128
+0.17(+0.65%)
Dec 28, 2004
25.51
25.92
25.51
25.77
1,873,746
+0.13(+0.49%)
Dec 27, 2004
26.25
26.38
25.58
25.64
3,690,293
-0.60(-2.28%)
Dec 23, 2004
26.18
26.64
26.16
26.24
2,325,030
+0.07(+0.28%)
Dec 22, 2004
27.01
27.04
26.08
26.17
4,892,518
-0.75(-2.77%)
Dec 21, 2004
26.72
26.99
26.72
26.92
2,486,718
-0.05(-0.17%)
Dec 20, 2004
26.48
26.96
26.44
26.96
3,370,821
+0.22(+0.82%)
Dec 17, 2004
26.60
26.78
26.55
26.74
5,256,728
+0.15(+0.55%)
Dec 16, 2004
26.74
26.89
26.46
26.60
4,565,689
-0.16(-0.60%)
Dec 15, 2004
26.38
26.76
26.18
26.76
4,208,986
+0.46(+1.75%)
Dec 14, 2004
26.31
26.40
26.20
26.30
3,269,935
+0.18(+0.69%)
Dec 13, 2004
25.61
26.16
25.54
26.12
3,324,732
+0.74(+2.91%)
Dec 10, 2004
26.24
26.24
25.12
25.38
3,354,608
-0.23(-0.91%)
Dec 09, 2004
25.64
25.84
25.25
25.61
4,245,467
+0.05(+0.18%)
Dec 08, 2004
25.34
25.63
24.78
25.56
4,557,282
+0.17(+0.68%)
Dec 07, 2004
26.57
26.57
25.29
25.39
5,679,038
-0.95(-3.62%)
Dec 06, 2004
26.64
26.72
26.20
26.34
2,823,755
+0.00(+0.00%)
Dec 03, 2004
25.98
26.40
25.68
26.34
3,884,559
+0.35(+1.33%)
Dec 02, 2004
26.58
26.68
25.52
26.00
6,728,582
-0.90(-3.34%)
Dec 01, 2004
27.65
27.65
26.74
26.90
6,361,519
-0.69(-2.51%)
Nov 30, 2004
27.27
27.70
27.24
27.59
5,052,104
+0.32(+1.17%)
Nov 29, 2004
27.63
27.63
26.98
27.27
3,633,545
-0.22(-0.80%)
Nov 26, 2004
27.56
27.74
27.47
27.49
1,232,550
+0.21(+0.76%)
Nov 24, 2004
27.00
27.37
26.70
27.28
3,828,111
+0.45(+1.66%)
Nov 23, 2004
26.61
27.20
26.44
26.84
6,310,926
+0.53(+2.00%)
Nov 22, 2004
26.04
26.35
25.86
26.31
3,660,118
+0.55(+2.12%)
Nov 19, 2004
25.55
26.05
25.31
25.76
5,011,269
+0.40(+1.58%)
Nov 18, 2004
25.41
25.51
25.21
25.36
3,289,602
+0.01(+0.05%)
Nov 17, 2004
25.29
25.60
25.15
25.35
4,276,843
+0.23(+0.93%)
Nov 16, 2004
25.28
25.41
24.95
25.12
3,912,783
+12.64(+101.25%)
Nov 15, 2004
12.64
12.64
12.36
12.48
6,140,831
-0.16(-1.25%)
Nov 12, 2004
12.46
12.70
12.42
12.64
5,908,133
+0.22(+1.78%)
Nov 11, 2004
12.36
12.44
12.34
12.42
4,209,586
+0.00(+0.03%)
Nov 10, 2004
12.41
12.48
12.31
12.41
8,435,386
-0.01(-0.07%)
Nov 09, 2004
12.53
12.64
12.39
12.42
6,236,012
-0.15(-1.22%)
Nov 08, 2004
12.77
12.80
12.51
12.58
4,938,907
-0.23(-1.79%)
Nov 05, 2004
12.68
12.91
12.68
12.81
3,919,239
+0.15(+1.18%)
Nov 04, 2004
12.47
12.76
12.47
12.66
7,095,645
+0.23(+1.84%)
Nov 03, 2004
12.30
12.48
12.18
12.43
3,864,292
+0.30(+2.44%)
Nov 02, 2004
12.32
12.40
12.12
12.13
4,679,486
-0.19(-1.57%)
Nov 01, 2004
12.42
12.49
12.18
12.32
4,200,278
+0.01(+0.05%)
Oct 29, 2004
12.30
12.39
12.18
12.32
5,352,960
+0.14(+1.15%)
Oct 28, 2004
12.53
12.64
12.10
12.18
8,302,673
-0.40(-3.16%)
Oct 27, 2004
12.91
13.02
12.50
12.58
6,929,303
-0.33(-2.58%)
Oct 26, 2004
12.65
12.91
12.64
12.91
3,087,530
+0.19(+1.48%)
Oct 25, 2004
12.73
12.83
12.62
12.72
4,029,432
+0.01(+0.04%)
Oct 22, 2004
12.65
12.86
12.58
12.72
5,206,736
+0.18(+1.47%)
Oct 21, 2004
12.44
12.56
12.39
12.53
5,312,125
+0.17(+1.36%)
Oct 20, 2004
12.16
12.38
12.16
12.36
5,696,453
+0.29(+2.37%)
Oct 19, 2004
12.01
12.13
11.94
12.08
3,476,962
+0.06(+0.53%)
Oct 18, 2004
12.22
12.29
12.00
12.01
4,397,246
-0.15(-1.20%)
Oct 15, 2004
12.23
12.25
12.10
12.16
4,642,855
+0.01(+0.05%)
Oct 14, 2004
12.13
12.26
12.08
12.15
4,912,485
+0.12(+1.04%)
Oct 13, 2004
12.32
12.32
11.82
12.03
8,465,412
-0.29(-2.37%)
Oct 12, 2004
12.49
12.55
12.30
12.32
3,704,556
-0.08(-0.63%)
Oct 11, 2004
12.57
12.62
12.31
12.40
4,431,475
-0.11(-0.88%)
Oct 08, 2004
12.50
12.61
12.37
12.51
5,185,417
+0.01(+0.08%)
Oct 07, 2004
12.64
12.79
12.47
12.50
8,630,853
+0.00(+0.00%)
Oct 06, 2004
12.29
12.50
12.22
12.50
5,710,565
+0.27(+2.21%)
Oct 05, 2004
12.13
12.31
12.09
12.23
5,372,176
+0.24(+2.04%)
Oct 04, 2004
11.94
11.99
11.82
11.98
4,137,525
+0.08(+0.71%)
Oct 01, 2004
11.81
11.99
11.74
11.90
5,995,808
+0.07(+0.62%)
Sep 30, 2004
11.81
11.89
11.74
11.82
5,664,025
+0.05(+0.44%)
Sep 29, 2004
12.02
12.02
11.62
11.77
11,452,657
-0.24(-2.02%)
Sep 28, 2004
12.31
12.42
11.84
12.02
17,690,170
-0.28(-2.32%)
Sep 27, 2004
12.32
12.42
12.17
12.30
3,844,775
+0.02(+0.18%)
Sep 24, 2004
12.12
12.33
12.09
12.28
4,154,339
+0.16(+1.35%)
Sep 23, 2004
11.92
12.14
11.89
12.12
4,272,339
+0.08(+0.68%)
Sep 22, 2004
12.07
12.15
11.96
12.03
4,578,901
-0.04(-0.37%)
Sep 21, 2004
11.80
12.13
11.79
12.08
4,709,512
+0.24(+2.04%)
Sep 20, 2004
11.77
11.88
11.71
11.84
4,196,375
+0.18(+1.56%)
Sep 17, 2004
11.47
11.67
11.47
11.66
4,960,526
+0.19(+1.66%)
Sep 16, 2004
11.36
11.50
11.29
11.47
2,696,597
+0.05(+0.47%)
Sep 15, 2004
11.47
11.62
11.38
11.41
5,228,054
-0.13(-1.15%)
Sep 14, 2004
11.61
11.62
11.47
11.55
2,230,300
+0.01(+0.06%)
Sep 13, 2004
11.52
11.59
11.47
11.54
3,962,776
+0.08(+0.73%)
Sep 10, 2004
11.50
11.53
11.41
11.46
3,140,976
-0.04(-0.35%)
Sep 09, 2004
11.32
11.50
11.28
11.50
4,195,174
+0.21(+1.83%)
Sep 08, 2004
11.32
11.45
11.29
11.29
4,054,354
-0.03(-0.25%)
Sep 07, 2004
11.23
11.32
11.13
11.32
4,908,281
+0.08(+0.76%)
Sep 03, 2004
11.22
11.31
11.14
11.23
2,750,042
+0.01(+0.10%)
Sep 02, 2004
11.24
11.26
11.10
11.22
4,139,927
+0.15(+1.35%)
Sep 01, 2004
10.83
11.07
10.78
11.07
6,396,349
+0.28(+2.59%)
Aug 31, 2004
10.66
10.81
10.63
10.79
5,247,871
+0.09(+0.82%)
Aug 30, 2004
10.83
10.92
10.68
10.70
4,697,802
-0.12(-1.08%)
Aug 27, 2004
10.66
10.86
10.66
10.82
2,823,905
+0.12(+1.11%)
Aug 26, 2004
10.67
10.74
10.53
10.70
9,443,345
-0.03(-0.28%)
Aug 25, 2004
10.77
10.87
10.66
10.73
3,733,380
-0.02(-0.14%)
Aug 24, 2004
10.74
10.85
10.66
10.75
5,784,428
-0.12(-1.09%)
Aug 23, 2004
10.91
11.03
10.72
10.87
3,924,343
-0.14(-1.32%)
Aug 20, 2004
10.99
11.21
10.93
11.01
4,508,040
+0.09(+0.87%)
Aug 19, 2004
10.78
10.93
10.78
10.92
3,718,968
+0.06(+0.57%)
Aug 18, 2004
10.97
11.02
10.80
10.85
4,671,980
+0.06(+0.59%)
Aug 17, 2004
11.14
11.14
10.78
10.79
5,011,269
-0.34(-3.10%)
Aug 16, 2004
11.07
11.14
11.00
11.14
4,571,394
+0.13(+1.16%)
Aug 13, 2004
10.91
11.16
10.91
11.01
2,850,328
+0.14(+1.29%)
Aug 12, 2004
11.07
11.15
10.83
10.87
3,534,311
-0.20(-1.85%)
Aug 11, 2004
11.17
11.17
10.93
11.07
4,081,677
-0.11(-0.98%)
Aug 10, 2004
11.25
11.27
11.08
11.18
3,122,059
+0.01(+0.07%)
Aug 09, 2004
10.88
11.30
10.88
11.17
3,157,790
+0.29(+2.68%)
Aug 06, 2004
11.09
11.14
10.88
10.88
3,594,362
-0.21(-1.88%)
Aug 05, 2004
11.43
11.53
11.09
11.09
5,762,209
-0.33(-2.93%)
Aug 04, 2004
11.71
11.72
11.41
11.43
4,568,992
-0.32(-2.69%)
Aug 03, 2004
11.65
11.90
11.65
11.74
4,722,723
+0.13(+1.16%)
Aug 02, 2004
11.53
11.63
11.28
11.61
3,501,883
+0.04(+0.30%)
Jul 30, 2004
11.46
11.64
11.46
11.57
4,095,789
+0.09(+0.75%)
Jul 29, 2004
11.56
11.62
11.43
11.49
3,532,509
-0.13(-1.12%)
Jul 28, 2004
11.47
11.65
11.34
11.62
2,897,768
+0.15(+1.29%)
Jul 27, 2004
11.23
11.53
11.20
11.47
2,094,584
+0.24(+2.17%)
Jul 26, 2004
11.47
11.55
11.14
11.22
2,829,310
-0.25(-2.18%)
Jul 23, 2004
11.39
11.48
11.37
11.47
2,433,873
+0.04(+0.38%)
Jul 22, 2004
11.24
11.49
11.21
11.43
5,358,064
+0.09(+0.79%)
Jul 21, 2004
11.62
11.72
11.29
11.34
3,978,989
-0.26(-2.21%)
Jul 20, 2004
11.58
11.66
11.48
11.60
3,282,696
-0.00(-0.03%)
Jul 19, 2004
11.73
11.75
11.54
11.60
3,278,192
-0.12(-1.05%)
Jul 16, 2004
11.75
11.75
11.60
11.72
4,244,716
+0.09(+0.80%)
Jul 15, 2004
11.60
11.65
11.54
11.63
4,512,844
-0.02(-0.14%)
Jul 14, 2004
11.40
11.65
11.40
11.65
4,220,996
+0.20(+1.77%)
Jul 13, 2004
11.47
11.51
11.32
11.44
3,472,758
-0.05(-0.43%)
Jul 12, 2004
11.52
11.54
11.45
11.49
3,364,066
-0.06(-0.55%)
Jul 09, 2004
11.42
11.58
11.42
11.56
3,455,043
+0.10(+0.87%)
Jul 08, 2004
11.46
11.65
11.34
11.46
4,384,935
-0.01(-0.04%)
Jul 07, 2004
11.34
11.47
11.28
11.46
3,823,457
+0.00(+0.03%)
Jul 06, 2004
11.36
11.47
11.36
11.46
4,196,975
+0.10(+0.92%)
Jul 02, 2004
11.10
11.38
11.10
11.35
5,945,065
+0.31(+2.84%)
Jul 01, 2004
11.05
11.09
10.96
11.04
3,000,756
+0.05(+0.45%)
Jun 30, 2004
10.88
11.03
10.87
10.99
4,067,265
+0.11(+0.99%)
Jun 29, 2004
10.68
11.06
10.68
10.88
3,493,776
+0.12(+1.16%)
Jun 28, 2004
11.04
11.04
10.70
10.76
4,783,375
-0.33(-3.00%)
Jun 25, 2004
10.97
11.16
10.93
11.09
5,783,527
+0.08(+0.71%)
Jun 24, 2004
11.17
11.21
10.99
11.01
3,609,074
-0.19(-1.67%)
Jun 23, 2004
10.82
11.24
10.82
11.20
5,813,252
+0.38(+3.51%)
Jun 22, 2004
10.70
10.82
10.62
10.82
2,840,419
+0.08(+0.71%)
Jun 21, 2004
10.64
10.75
10.62
10.74
3,052,700
+0.16(+1.54%)
Jun 18, 2004
10.77
10.82
10.58
10.58
5,678,738
-0.15(-1.43%)
Jun 17, 2004
10.60
10.79
10.54
10.73
5,294,110
+0.19(+1.78%)
Jun 16, 2004
10.38
10.54
10.38
10.54
3,006,161
+0.23(+2.23%)
Jun 15, 2004
10.22
10.36
10.11
10.31
4,711,614
+0.28(+2.84%)
Jun 14, 2004
10.03
10.05
9.892
10.03
2,863,839
-0.06(-0.56%)
Jun 10, 2004
9.933
10.09
9.933
10.09
2,975,535
+0.19(+1.97%)
Jun 09, 2004
9.991
10.02
9.833
9.892
3,931,249
-0.18(-1.80%)
Jun 08, 2004
10.16
10.22
10.05
10.07
4,757,553
-0.04(-0.44%)
Jun 07, 2004
10.07
10.12
9.925
10.12
2,650,358
+0.11(+1.10%)
Jun 04, 2004
9.991
10.02
9.848
10.01
3,173,703
-0.01(-0.07%)
Jun 03, 2004
10.19
10.28
9.947
10.01
3,026,278
-0.12(-1.15%)
Jun 02, 2004
10.16
10.19
10.04
10.13
3,417,511
-0.00(-0.02%)
Jun 01, 2004
9.958
10.13
9.922
10.13
4,290,955
+0.25(+2.51%)
May 28, 2004
9.850
9.970
9.838
9.885
3,711,462
+0.03(+0.27%)
May 27, 2004
10.02
10.02
9.833
9.858
6,905,283
-0.28(-2.74%)
May 26, 2004
10.31
10.34
10.12
10.14
3,938,755
-0.22(-2.14%)
May 25, 2004
10.24
10.37
10.23
10.36
3,019,672
+0.09(+0.89%)
May 24, 2004
9.975
10.34
9.973
10.27
5,527,108
+0.36(+3.61%)
May 21, 2004
10.02
10.05
9.848
9.908
2,919,086
-0.10(-1.00%)
May 20, 2004
9.900
10.09
9.892
10.01
4,995,355
+0.13(+1.30%)
May 19, 2004
9.925
10.07
9.850
9.880
8,113,512
-0.06(-0.62%)
May 18, 2004
10.16
10.16
9.875
9.942
3,462,249
-0.23(-2.26%)
May 17, 2004
10.16
10.24
10.08
10.17
3,339,445
+0.04(+0.41%)
May 14, 2004
10.01
10.25
10.00
10.13
3,770,011
+0.16(+1.64%)
May 13, 2004
10.10
10.15
9.947
9.966
2,770,460
-0.13(-1.29%)
May 12, 2004
9.991
10.19
9.933
10.10
4,868,647
+0.14(+1.44%)
May 11, 2004
9.792
9.986
9.790
9.953
6,006,016
+0.17(+1.70%)
May 10, 2004
10.48
10.48
9.750
9.787
9,109,160
-0.61(-5.86%)
May 07, 2004
10.59
10.63
10.38
10.40
4,620,936
-0.24(-2.22%)
May 06, 2004
10.31
10.64
10.14
10.63
9,178,219
+0.31(+2.98%)
May 05, 2004
10.53
10.53
10.19
10.32
7,882,015
-0.21(-1.96%)
May 04, 2004
10.62
10.63
10.49
10.53
5,148,186
-0.05(-0.50%)
May 03, 2004
10.26
10.62
10.19
10.58
4,882,760
+0.39(+3.86%)
Apr 30, 2004
10.22
10.28
10.09
10.19
4,069,366
+0.08(+0.79%)
Apr 29, 2004
10.48
10.48
10.07
10.11
4,213,489
-0.37(-3.53%)
Apr 28, 2004
10.51
10.63
10.47
10.48
4,453,994
-0.05(-0.52%)
Apr 27, 2004
10.44
10.57
10.41
10.54
4,013,519
+0.17(+1.65%)
Apr 26, 2004
10.32
10.42
10.31
10.36
2,623,635
+0.11(+1.07%)
Apr 23, 2004
10.32
10.34
10.22
10.25
3,622,886
-0.03(-0.26%)
Apr 22, 2004
10.08
10.32
10.08
10.28
5,670,030
+0.20(+2.02%)
Apr 21, 2004
10.17
10.26
10.04
10.08
4,600,219
-0.11(-1.05%)
Apr 20, 2004
10.42
10.42
10.14
10.18
5,073,422
-0.28(-2.69%)
Apr 19, 2004
10.48
10.53
10.38
10.47
2,320,376
-0.02(-0.16%)
Apr 16, 2004
10.37
10.48
10.35
10.48
3,195,622
+0.15(+1.45%)
Apr 15, 2004
10.34
10.48
10.31
10.33
5,446,940
+0.05(+0.49%)
Apr 14, 2004
10.29
10.31
10.13
10.28
3,815,650
-0.01(-0.08%)
Apr 13, 2004
10.36
10.37
10.26
10.29
4,272,940
+0.01(+0.08%)
Apr 12, 2004
10.17
10.36
10.17
10.28
3,395,292
+0.11(+1.11%)
Apr 08, 2004
10.12
10.17
10.11
10.17
3,597,064
+0.18(+1.78%)
Apr 07, 2004
9.991
10.09
9.923
9.991
4,147,733
-0.00(-0.02%)
Apr 06, 2004
9.942
10.01
9.882
9.993
3,417,811
+0.02(+0.20%)
Apr 05, 2004
9.825
10.01
9.825
9.973
6,224,002
+0.16(+1.68%)
Apr 02, 2004
9.742
9.825
9.708
9.808
4,741,639
+0.19(+1.97%)
Apr 01, 2004
9.698
9.808
9.550
9.618
4,818,805
-0.06(-0.67%)
Mar 31, 2004
9.584
9.717
9.574
9.683
5,687,445
+0.16(+1.66%)
Mar 30, 2004
9.309
9.569
9.309
9.525
4,470,809
+0.22(+2.40%)
Mar 29, 2004
9.217
9.317
9.217
9.302
3,266,783
+0.09(+0.99%)
Mar 26, 2004
9.225
9.335
9.209
9.210
2,808,893
+0.00(+0.02%)
Mar 25, 2004
9.210
9.319
9.205
9.209
3,102,243
-0.04(-0.47%)
Mar 24, 2004
9.510
9.535
9.252
9.252
3,389,587
-0.26(-2.71%)
Mar 23, 2004
9.534
9.585
9.467
9.510
3,570,942
+0.00(+0.00%)
Mar 22, 2004
9.540
9.615
9.442
9.510
2,697,498
-0.01(-0.12%)
Mar 19, 2004
9.708
9.708
9.504
9.522
5,939,059
-0.19(-1.92%)
Mar 18, 2004
9.775
9.778
9.643
9.708
4,597,817
+0.01(+0.07%)
Mar 17, 2004
9.334
9.785
9.332
9.702
4,026,430
+0.22(+2.35%)
Mar 16, 2004
9.467
9.559
9.417
9.479
4,181,662
+0.04(+0.48%)
Mar 15, 2004
9.487
9.525
9.334
9.434
4,823,309
+0.08(+0.85%)
Mar 12, 2004
9.209
9.354
9.192
9.354
3,390,188
+0.13(+1.39%)
Mar 11, 2004
9.309
9.349
9.194
9.225
3,476,361
-0.11(-1.14%)
Mar 10, 2004
9.519
9.550
9.332
9.332
2,674,979
-0.19(-1.96%)
Mar 09, 2004
9.642
9.642
9.494
9.519
3,149,983
-0.12(-1.28%)
Mar 08, 2004
9.608
9.730
9.595
9.642
3,745,090
+0.03(+0.35%)
Mar 05, 2004
9.507
9.682
9.482
9.608
3,640,001
+0.13(+1.33%)
Mar 04, 2004
9.509
9.573
9.410
9.482
3,731,278
-0.03(-0.28%)
Mar 03, 2004
9.550
9.590
9.414
9.509
4,468,707
-0.03(-0.33%)
Mar 02, 2004
9.660
9.815
9.505
9.540
6,417,967
-0.09(-0.93%)
Mar 01, 2004
9.489
9.700
9.480
9.630
5,690,147
+0.17(+1.85%)
Feb 27, 2004
9.325
9.460
9.325
9.455
5,601,572
+0.13(+1.39%)
Feb 26, 2004
9.192
9.327
9.157
9.325
5,720,773
+0.13(+1.45%)
Feb 25, 2004
9.191
9.257
8.994
9.192
5,010,969
+0.01(+0.16%)
Feb 24, 2004
9.139
9.209
9.121
9.177
4,378,630
+0.04(+0.42%)
Feb 23, 2004
9.142
9.179
9.084
9.139
2,176,554
-0.00(-0.04%)
Feb 20, 2004
9.026
9.172
8.994
9.142
5,424,721
+0.14(+1.54%)
Feb 19, 2004
9.157
9.292
8.994
9.004
4,668,677
-0.09(-0.95%)
Feb 18, 2004
9.162
9.224
9.076
9.091
3,549,924
-0.07(-0.76%)
Feb 17, 2004
9.200
9.204
9.067
9.161
6,044,749
+0.20(+2.29%)
Feb 13, 2004
9.117
9.200
8.956
8.956
5,482,671
-0.15(-1.70%)
Feb 12, 2004
9.009
9.192
8.994
9.111
6,827,516
+0.10(+1.13%)
Feb 11, 2004
8.976
9.046
8.942
9.009
5,595,867
-0.00(-0.02%)
Feb 10, 2004
8.959
9.084
8.876
9.011
7,329,244
+0.07(+0.76%)
Feb 09, 2004
9.159
9.159
8.876
8.942
3,984,394
+0.07(+0.79%)
Feb 06, 2004
8.876
9.024
8.774
8.872
8,964,737
-0.04(-0.41%)
Feb 05, 2004
9.492
9.552
8.626
8.909
20,986,980
-0.48(-5.11%)
Feb 04, 2004
9.434
9.449
9.330
9.389
2,259,124
-0.06(-0.69%)
Feb 03, 2004
9.325
9.569
9.302
9.454
3,888,312
+0.08(+0.83%)
Feb 02, 2004
9.419
9.544
9.355
9.375
3,553,827
-0.03(-0.28%)
Jan 30, 2004
9.509
9.565
9.344
9.402
3,456,845
-0.09(-0.91%)
Jan 29, 2004
9.750
9.760
9.392
9.489
4,554,280
-0.27(-2.78%)
Jan 28, 2004
9.917
10.01
9.758
9.760
4,157,942
-0.08(-0.85%)
Jan 27, 2004
9.885
9.938
9.843
9.843
3,691,344
-0.04(-0.42%)
Jan 26, 2004
9.907
9.907
9.735
9.885
4,830,815
-0.02(-0.22%)
Jan 23, 2004
9.842
10.14
9.842
9.907
5,131,972
+0.10(+0.98%)
Jan 22, 2004
9.991
10.05
9.792
9.810
4,593,613
-0.21(-2.13%)
Jan 21, 2004
10.01
10.18
9.925
10.02
5,475,765
+0.01(+0.15%)
Jan 20, 2004
9.825
10.01
9.825
10.01
6,729,032
+0.27(+2.73%)
Jan 16, 2004
9.509
9.742
9.509
9.742
4,556,381
+0.27(+2.83%)
Jan 15, 2004
9.823
9.925
9.472
9.474
5,155,692
-0.34(-3.49%)
Jan 14, 2004
9.823
9.825
9.750
9.817
2,298,157
-0.01(-0.07%)
Jan 13, 2004
9.843
9.905
9.770
9.823
3,833,966
-0.02(-0.20%)
Jan 12, 2004
9.808
9.848
9.733
9.843
3,616,581
-0.03(-0.32%)
Jan 09, 2004
9.708
9.893
9.700
9.875
6,585,210
+0.16(+1.61%)
Jan 08, 2004
9.667
9.725
9.618
9.718
4,412,259
+0.02(+0.19%)
Jan 07, 2004
9.650
9.700
9.534
9.700
5,429,525
+0.01(+0.10%)
Jan 06, 2004
9.725
9.738
9.625
9.690
3,684,739
-0.03(-0.36%)
Jan 05, 2004
9.539
9.727
9.539
9.725
4,887,564
+0.19(+1.96%)
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
.