Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Moody's Corp (NY: MCO )

484.67 +1.94 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.363 8.565 8.347 8.542 1,074,900 +0.18(+2.12%)
Jan 30, 2003 8.404 8.436 8.349 8.365 1,207,026 -0.08(-0.94%)
Jan 29, 2003 8.363 8.495 8.304 8.444 1,326,159 +0.01(+0.07%)
Jan 28, 2003 8.342 8.438 8.232 8.438 2,411,600 +0.12(+1.50%)
Jan 27, 2003 8.255 8.491 8.134 8.314 2,054,934 -0.05(-0.59%)
Jan 24, 2003 8.612 8.618 8.338 8.363 1,875,989 -0.25(-2.89%)
Jan 23, 2003 8.546 8.669 8.536 8.612 1,694,101 +0.08(+0.98%)
Jan 22, 2003 8.608 8.608 8.481 8.528 2,227,016 -0.08(-0.92%)
Jan 21, 2003 8.628 8.699 8.581 8.608 2,323,843 -0.02(-0.24%)
Jan 17, 2003 8.671 8.679 8.569 8.628 1,560,750 -0.04(-0.49%)
Jan 16, 2003 8.567 8.740 8.520 8.671 1,868,389 +0.13(+1.50%)
Jan 15, 2003 8.516 8.553 8.414 8.542 1,904,669 +0.00(+0.02%)
Jan 14, 2003 8.455 8.614 8.414 8.540 2,280,455 +0.01(+0.14%)
Jan 13, 2003 8.567 8.710 8.434 8.528 3,723,052 +0.32(+3.88%)
Jan 10, 2003 8.077 8.257 8.057 8.210 5,671,845 -0.08(-0.96%)
Jan 09, 2003 8.546 8.546 8.283 8.289 4,373,630 -0.25(-2.89%)
Jan 08, 2003 8.679 8.691 8.469 8.536 1,299,685 -0.14(-1.62%)
Jan 07, 2003 8.734 8.742 8.542 8.677 2,455,234 -0.07(-0.79%)
Jan 06, 2003 8.822 8.997 8.740 8.746 2,260,354 -0.18(-2.06%)
Jan 03, 2003 8.873 8.965 8.795 8.930 1,356,801 +0.04(+0.46%)
Jan 02, 2003 8.465 8.903 8.461 8.889 2,646,436 +0.47(+5.55%)
Dec 31, 2002 8.302 8.542 8.263 8.422 1,349,937 +0.07(+0.83%)
Dec 30, 2002 8.475 8.475 8.289 8.353 2,814,841 -0.14(-1.63%)
Dec 27, 2002 8.557 8.614 8.485 8.491 904,534 -0.05(-0.62%)
Dec 26, 2002 8.465 8.653 8.414 8.544 810,158 -0.01(-0.14%)
Dec 24, 2002 8.506 8.673 8.506 8.557 491,978 +0.03(+0.31%)
Dec 23, 2002 8.608 8.793 8.469 8.530 2,483,179 -0.14(-1.60%)
Dec 20, 2002 8.216 8.738 8.198 8.669 3,780,903 +0.47(+5.77%)
Dec 19, 2002 8.204 8.298 8.161 8.196 1,908,591 -0.01(-0.07%)
Dec 18, 2002 8.322 8.381 8.118 8.202 5,208,057 -0.22(-2.59%)
Dec 17, 2002 8.538 8.618 8.406 8.420 2,071,113 -0.17(-1.97%)
Dec 16, 2002 8.387 8.591 8.387 8.589 1,800,978 +0.15(+1.79%)
Dec 13, 2002 8.608 8.608 8.424 8.438 1,793,624 -0.17(-2.01%)
Dec 12, 2002 8.669 8.687 8.567 8.612 1,052,103 -0.05(-0.54%)
Dec 11, 2002 8.671 8.771 8.579 8.659 1,551,190 -0.01(-0.14%)
Dec 10, 2002 8.710 8.771 8.567 8.671 2,639,327 -0.03(-0.37%)
Dec 09, 2002 8.922 8.938 8.704 8.704 3,254,361 -0.25(-2.82%)
Dec 06, 2002 8.875 8.993 8.838 8.956 1,945,116 +0.13(+1.50%)
Dec 05, 2002 9.016 9.016 8.716 8.824 2,082,389 -0.11(-1.28%)
Dec 04, 2002 8.934 9.005 8.887 8.938 1,562,466 -0.01(-0.11%)
Dec 03, 2002 8.985 9.075 8.948 8.948 2,022,822 -0.05(-0.54%)
Dec 02, 2002 9.118 9.138 8.965 8.997 941,794 +0.02(+0.20%)
Nov 29, 2002 8.995 9.009 8.965 8.979 668,227 -0.11(-1.21%)
Nov 27, 2002 8.975 9.089 8.918 9.089 1,819,608 +0.28(+3.22%)
Nov 26, 2002 9.040 9.040 8.773 8.805 2,527,547 -0.18(-2.04%)
Nov 25, 2002 8.985 9.067 8.952 8.989 1,228,842 +0.12(+1.36%)
Nov 22, 2002 8.826 9.003 8.785 8.869 975,377 +0.08(+0.95%)
Nov 21, 2002 9.026 9.162 8.750 8.785 2,867,054 -0.18(-2.00%)
Nov 20, 2002 8.914 9.113 8.822 8.965 1,146,233 +0.05(+0.57%)
Nov 19, 2002 8.567 8.934 8.536 8.914 2,765,079 +0.20(+2.27%)
Nov 18, 2002 8.852 8.852 8.404 8.716 4,217,972 -0.15(-1.70%)
Nov 15, 2002 8.924 8.924 8.667 8.867 3,415,412 -0.23(-2.49%)
Nov 14, 2002 9.060 9.213 8.999 9.093 1,549,964 +0.16(+1.83%)
Nov 13, 2002 9.111 9.138 8.873 8.930 2,077,486 -0.20(-2.15%)
Nov 12, 2002 8.801 9.211 8.801 9.126 2,883,478 +0.21(+2.40%)
Nov 11, 2002 9.152 9.152 8.910 8.912 2,387,332 -0.29(-3.17%)
Nov 08, 2002 9.258 9.434 9.154 9.203 1,338,906 -0.09(-0.92%)
Nov 07, 2002 9.424 9.424 9.281 9.289 2,239,763 -0.19(-2.00%)
Nov 06, 2002 9.648 9.668 9.283 9.479 2,441,751 -0.07(-0.77%)
Nov 05, 2002 9.466 9.587 9.319 9.552 1,357,536 +0.08(+0.88%)
Nov 04, 2002 9.632 9.689 9.456 9.468 1,610,757 -0.12(-1.30%)
Nov 01, 2002 9.576 9.678 9.454 9.593 1,019,255 -0.01(-0.15%)
Oct 31, 2002 9.438 9.623 9.415 9.607 2,029,931 +0.17(+1.79%)
Oct 30, 2002 9.250 9.503 9.232 9.438 22,797,200 +0.22(+2.37%)
Oct 29, 2002 9.169 9.260 9.036 9.220 2,535,882 +0.06(+0.67%)
Oct 28, 2002 9.352 9.383 9.113 9.158 1,466,129 -0.15(-1.60%)
Oct 25, 2002 9.383 9.397 9.185 9.307 2,049,541 -0.08(-0.80%)
Oct 24, 2002 9.674 9.695 9.370 9.383 1,753,178 -0.29(-2.97%)
Oct 23, 2002 9.515 9.750 9.393 9.670 4,711,911 -0.55(-5.41%)
Oct 22, 2002 10.16 10.30 10.04 10.22 2,023,312 +0.05(+0.46%)
Oct 21, 2002 9.903 10.18 9.729 10.18 1,330,081 +0.28(+2.87%)
Oct 18, 2002 10.12 10.12 9.891 9.893 12,305,586 -0.22(-2.22%)
Oct 17, 2002 10.13 10.16 10.00 10.12 1,193,053 +0.09(+0.85%)
Oct 16, 2002 10.08 10.19 9.964 10.03 1,184,473 -0.04(-0.44%)
Oct 15, 2002 9.944 10.15 9.925 10.08 1,721,066 +0.24(+2.45%)
Oct 14, 2002 9.701 9.933 9.701 9.836 294,157 +0.09(+0.88%)
Oct 11, 2002 9.605 9.827 9.589 9.750 2,580,250 +0.24(+2.55%)
Oct 10, 2002 9.362 9.585 9.250 9.507 2,117,443 +0.17(+1.77%)
Oct 09, 2002 9.403 9.591 9.340 9.342 2,387,823 -0.06(-0.63%)
Oct 08, 2002 9.148 9.566 9.042 9.401 2,619,962 +0.28(+3.04%)
Oct 07, 2002 9.003 9.379 8.893 9.124 3,468,116 +0.41(+4.66%)
Oct 04, 2002 9.640 9.640 8.546 8.718 6,865,879 -0.92(-9.55%)
Oct 03, 2002 9.862 9.903 9.634 9.638 3,051,638 -0.44(-4.37%)
Oct 02, 2002 10.09 10.18 9.960 10.08 2,147,104 -0.02(-0.16%)
Oct 01, 2002 9.913 10.09 9.836 10.09 2,168,430 +0.20(+2.04%)
Sep 30, 2002 9.923 9.993 9.719 9.893 2,007,869 -0.06(-0.61%)
Sep 27, 2002 9.944 10.00 9.913 9.954 1,985,317 +0.01(+0.10%)
Sep 26, 2002 9.819 9.972 9.803 9.944 1,550,454 +0.20(+2.01%)
Sep 25, 2002 9.617 9.811 9.528 9.748 1,344,789 +0.18(+1.90%)
Sep 24, 2002 9.852 9.868 9.501 9.566 1,850,495 -0.39(-3.95%)
Sep 23, 2002 9.791 9.989 9.791 9.960 2,033,853 +0.12(+1.27%)
Sep 20, 2002 9.725 9.899 9.725 9.836 2,166,224 +0.11(+1.13%)
Sep 19, 2002 10.04 10.11 9.689 9.725 1,535,256 -0.31(-3.13%)
Sep 18, 2002 9.999 10.08 9.995 10.04 1,067,546 +0.03(+0.33%)
Sep 17, 2002 10.25 10.25 9.991 10.01 1,695,082 -0.14(-1.39%)
Sep 16, 2002 9.933 10.18 9.909 10.15 929,292 +0.21(+2.07%)
Sep 13, 2002 9.915 9.974 9.872 9.942 978,808 -0.02(-0.25%)
Sep 12, 2002 10.10 10.10 9.950 9.966 955,031 -0.16(-1.61%)
Sep 11, 2002 10.19 10.19 10.12 10.13 707,938 -0.01(-0.06%)
Sep 10, 2002 10.14 10.19 10.06 10.14 1,020,971 +0.03(+0.26%)
Sep 09, 2002 9.964 10.16 9.834 10.11 1,427,398 +0.13(+1.29%)
Sep 06, 2002 10.06 10.13 9.980 9.980 1,638,211 +0.02(+0.16%)
Sep 05, 2002 9.942 10.03 9.746 9.964 1,394,061 -0.03(-0.27%)
Sep 04, 2002 9.882 9.999 9.842 9.991 2,565,052 +0.09(+0.91%)
Sep 03, 2002 9.842 9.933 9.587 9.901 2,278,494 +0.04(+0.46%)
Aug 30, 2002 9.913 10.01 9.854 9.856 6,667,568 -0.10(-1.00%)
Aug 29, 2002 9.944 10.09 9.893 9.956 11,055,417 -0.04(-0.39%)
Aug 28, 2002 9.821 10.01 9.693 9.995 2,241,969 +0.13(+1.34%)
Aug 27, 2002 9.860 9.935 9.742 9.862 1,359,007 -0.05(-0.49%)
Aug 26, 2002 10.10 10.14 9.844 9.911 73,539 -0.15(-1.46%)
Aug 23, 2002 10.15 10.24 10.03 10.06 1,277,623 -0.12(-1.20%)
Aug 22, 2002 10.36 10.36 10.12 10.18 2,080,428 -0.21(-1.98%)
Aug 21, 2002 10.61 10.69 10.28 10.39 2,445,673 +0.03(+0.28%)
Aug 20, 2002 10.10 10.45 10.01 10.36 2,766,795 +0.28(+2.75%)
Aug 16, 2002 10.12 10.18 9.974 10.08 1,737,735 -0.02(-0.22%)
Aug 15, 2002 10.05 10.20 10.04 10.10 1,391,854 +0.00(+0.00%)
Aug 14, 2002 9.768 10.10 9.587 10.10 1,322,237 +0.33(+3.42%)
Aug 13, 2002 10.00 10.02 9.766 9.768 994,252 -0.19(-1.88%)
Aug 12, 2002 9.984 9.984 9.831 9.956 684,651 +0.18(+1.81%)
Aug 07, 2002 9.658 9.785 9.556 9.778 1,379,353 +0.22(+2.33%)
Aug 06, 2002 9.791 9.842 9.556 9.556 1,859,074 -0.05(-0.55%)
Aug 05, 2002 9.705 9.715 9.585 9.609 1,172,952 -0.10(-0.99%)
Aug 02, 2002 9.597 9.719 9.526 9.705 1,956,392 -0.03(-0.36%)
Aug 01, 2002 9.995 9.995 9.585 9.740 2,888,135 -0.38(-3.73%)
Jul 31, 2002 10.04 10.12 9.689 10.12 1,660,028 +0.02(+0.22%)
Jul 30, 2002 10.19 10.20 9.923 10.09 2,459,646 -0.10(-1.00%)
Jul 29, 2002 9.944 10.20 9.882 10.20 1,993,406 +0.35(+3.61%)
Jul 26, 2002 9.862 9.882 9.752 9.842 2,304,968 -0.04(-0.45%)
Jul 25, 2002 9.587 9.903 9.428 9.887 2,439,300 +0.25(+2.60%)
Jul 24, 2002 9.281 9.636 9.199 9.636 3,202,393 +0.27(+2.90%)
Jul 23, 2002 9.332 9.760 9.236 9.364 4,576,109 +0.69(+7.95%)
Jul 22, 2002 8.363 8.856 8.363 8.675 2,987,659 +0.10(+1.21%)
Jul 19, 2002 9.097 9.118 8.526 8.571 2,547,893 -0.88(-9.26%)
Jul 17, 2002 9.634 9.762 9.344 9.446 1,309,735 -0.26(-2.65%)
Jul 12, 2002 9.689 9.876 9.638 9.703 1,235,461 -0.02(-0.17%)
Jul 11, 2002 9.913 9.913 9.605 9.719 1,611,982 -0.22(-2.18%)
Jul 10, 2002 10.15 10.20 9.793 9.935 1,488,681 +0.07(+0.66%)
Jul 09, 2002 9.960 9.960 9.870 9.870 1,270,024 -0.09(-0.90%)
Jul 08, 2002 10.14 10.14 9.960 9.960 1,022,687 -0.18(-1.81%)
Jul 05, 2002 9.905 10.20 9.754 10.14 508,647 +0.19(+1.88%)
Jul 04, 2002 9.811 9.974 9.693 9.956 856,733 +0.00(+0.00%)
Jul 03, 2002 9.811 9.974 9.693 9.956 856,733 +0.12(+1.20%)
Jul 02, 2002 9.648 9.842 9.587 9.838 1,669,833 +0.11(+1.15%)
Jul 01, 2002 10.14 10.17 9.670 9.725 1,422,496 -0.42(-4.16%)
Jun 28, 2002 9.887 10.30 9.809 10.15 3,428,159 +0.26(+2.64%)
Jun 27, 2002 9.964 9.991 9.691 9.887 1,484,759 -0.17(-1.72%)
Jun 26, 2002 10.12 10.12 9.823 10.06 1,913,739 -0.14(-1.40%)
Jun 25, 2002 10.19 10.47 10.15 10.20 1,776,956 -0.05(-0.46%)
Jun 21, 2002 10.32 10.44 10.25 10.25 3,178,616 -0.27(-2.58%)
Jun 20, 2002 10.40 10.55 10.40 10.52 2,484,159 +0.19(+1.86%)
Jun 19, 2002 10.00 10.35 9.964 10.33 3,212,934 +0.28(+2.80%)
Jun 18, 2002 9.801 10.06 9.801 10.05 1,492,358 +0.23(+2.35%)
Jun 17, 2002 9.740 9.827 9.740 9.817 1,120,739 +0.09(+0.90%)
Jun 14, 2002 9.587 9.789 9.434 9.729 1,172,462 -0.43(-4.22%)
Jun 12, 2002 9.717 10.20 9.717 10.16 2,394,931 +0.44(+4.53%)
Jun 11, 2002 9.770 9.933 9.701 9.717 620,181 +0.05(+0.51%)
Jun 10, 2002 9.576 9.723 9.536 9.668 987,143 +0.04(+0.42%)
Jun 07, 2002 9.607 9.668 9.591 9.627 702,546 -0.06(-0.63%)
Jun 06, 2002 9.770 9.791 9.605 9.689 753,288 -0.13(-1.31%)
Jun 05, 2002 9.872 9.878 9.729 9.817 1,200,162 -0.01(-0.06%)
May 31, 2002 9.668 9.852 9.648 9.823 1,053,819 -0.16(-1.61%)
May 28, 2002 9.882 9.991 9.689 9.984 2,328,746 +0.00(+0.00%)
May 27, 2002 10.06 10.10 9.974 9.984 558,899 +0.00(+0.00%)
May 24, 2002 10.06 10.10 9.974 9.984 558,899 -0.08(-0.77%)
May 23, 2002 10.04 10.07 9.986 10.06 691,024 +0.02(+0.22%)
May 22, 2002 10.04 10.10 9.995 10.04 1,069,017 +0.00(+0.02%)
May 21, 2002 10.02 10.10 9.995 10.04 723,872 -0.03(-0.28%)
May 20, 2002 10.20 10.20 10.01 10.07 858,939 -0.13(-1.30%)
May 17, 2002 10.21 10.24 10.16 10.20 903,553 -0.06(-0.60%)
May 16, 2002 10.29 10.39 10.18 10.26 2,010,811 +0.01(+0.08%)
May 15, 2002 9.862 10.30 9.844 10.25 1,938,987 +0.36(+3.65%)
May 14, 2002 9.860 9.944 9.789 9.891 1,717,634 +0.04(+0.37%)
May 13, 2002 9.882 9.944 9.813 9.854 2,041,942 -0.11(-1.13%)
May 10, 2002 9.995 10.01 9.921 9.966 2,765,570 -0.03(-0.35%)
May 09, 2002 9.803 10.04 9.762 10.00 2,166,224 +0.15(+1.49%)
May 08, 2002 9.579 9.860 9.576 9.854 1,918,396 +0.28(+2.87%)
May 07, 2002 9.638 9.678 9.534 9.579 1,956,882 -0.04(-0.47%)
May 06, 2002 9.485 9.729 9.426 9.623 2,538,578 +0.49(+5.38%)
May 03, 2002 9.199 9.260 9.062 9.132 715,537 -0.11(-1.17%)
May 02, 2002 9.087 9.281 9.042 9.240 1,166,334 +0.07(+0.80%)
May 01, 2002 8.893 9.177 8.873 9.167 1,480,592 +0.28(+3.12%)
Apr 30, 2002 8.791 8.965 8.791 8.889 1,334,739 +0.10(+1.11%)
Apr 29, 2002 8.844 8.863 8.771 8.791 1,224,920 -0.05(-0.58%)
Apr 26, 2002 8.832 8.871 8.720 8.842 1,204,329 +0.01(+0.12%)
Apr 25, 2002 8.638 8.842 8.638 8.832 1,763,228 +0.19(+2.17%)
Apr 24, 2002 8.526 8.665 8.455 8.644 2,925,640 +0.26(+3.11%)
Apr 23, 2002 8.404 8.457 8.363 8.383 581,451 -0.00(-0.02%)
Apr 22, 2002 8.444 8.495 8.334 8.385 1,159,225 -0.04(-0.46%)
Apr 19, 2002 8.375 8.461 8.353 8.424 1,927,466 +0.05(+0.58%)
Apr 18, 2002 8.206 8.404 8.206 8.375 598,610 +0.12(+1.43%)
Apr 17, 2002 8.312 8.363 8.194 8.257 415,742 -0.11(-1.27%)
Apr 16, 2002 8.247 8.363 8.240 8.363 686,367 +0.16(+1.91%)
Apr 15, 2002 8.230 8.291 8.194 8.206 807,952 -0.17(-2.02%)
Apr 12, 2002 8.383 8.412 8.322 8.375 668,717 -0.04(-0.46%)
Apr 11, 2002 8.387 8.414 8.261 8.414 943,264 +0.03(+0.34%)
Apr 10, 2002 8.383 8.424 8.283 8.385 575,813 -0.02(-0.22%)
Apr 09, 2002 8.332 8.459 8.281 8.404 1,772,053 +0.07(+0.86%)
Apr 08, 2002 8.342 8.342 8.179 8.332 419,664 -0.01(-0.12%)
Apr 05, 2002 8.214 8.361 8.214 8.342 598,365 +0.08(+0.94%)
Apr 04, 2002 8.279 8.342 8.147 8.265 582,431 -0.02(-0.20%)
Apr 03, 2002 8.383 8.414 8.210 8.281 782,213 -0.09(-1.10%)
Apr 02, 2002 8.312 8.393 8.189 8.373 1,032,492 +0.05(+0.56%)
Apr 01, 2002 8.444 8.444 8.177 8.326 1,089,608 -0.06(-0.68%)
Mar 29, 2002 8.157 8.387 8.139 8.383 1,306,794 +0.00(+0.00%)
Mar 28, 2002 8.157 8.387 8.139 8.383 1,306,794 +0.28(+3.42%)
Mar 27, 2002 7.955 8.118 7.914 8.106 617,730 +0.13(+1.64%)
Mar 26, 2002 7.955 8.016 7.900 7.975 1,131,525 +0.10(+1.24%)
Mar 25, 2002 7.945 7.955 7.873 7.877 1,460,736 -0.08(-0.97%)
Mar 22, 2002 7.996 8.045 7.945 7.955 1,027,589 -0.01(-0.18%)
Mar 21, 2002 8.053 8.075 7.945 7.969 1,478,876 -0.17(-2.03%)
Mar 20, 2002 8.332 8.353 8.122 8.134 666,021 -0.18(-2.18%)
Mar 19, 2002 8.169 8.361 8.169 8.316 796,431 +0.20(+2.44%)
Mar 18, 2002 8.159 8.230 8.061 8.118 528,993 -0.04(-0.50%)
Mar 15, 2002 8.251 8.302 8.139 8.159 1,108,728 -0.02(-0.25%)
Mar 14, 2002 7.996 8.210 7.990 8.179 1,313,903 +0.19(+2.43%)
Mar 13, 2002 7.937 8.022 7.855 7.986 1,210,948 +0.05(+0.62%)
Mar 12, 2002 7.904 7.949 7.720 7.937 1,535,501 -0.02(-0.23%)
Mar 11, 2002 8.043 8.139 7.955 7.955 1,715,182 -0.14(-1.71%)
Mar 08, 2002 7.871 8.153 7.871 8.094 1,171,236 +0.27(+3.50%)
Mar 07, 2002 7.961 7.971 7.739 7.820 551,545 -0.14(-1.74%)
Mar 06, 2002 7.945 8.026 7.739 7.959 1,176,629 +0.04(+0.46%)
Mar 05, 2002 7.649 7.973 7.629 7.922 1,920,602 +0.37(+4.83%)
Mar 04, 2002 7.567 7.598 7.531 7.557 3,161,702 +0.01(+0.14%)
Mar 01, 2002 7.598 7.659 7.527 7.547 1,863,732 +0.00(+0.00%)
Feb 28, 2002 7.610 7.649 7.531 7.547 1,582,812 -0.01(-0.16%)
Feb 27, 2002 7.629 7.714 7.545 7.559 1,146,968 -0.02(-0.27%)
Feb 26, 2002 7.547 7.659 7.547 7.580 594,933 -0.01(-0.13%)
Feb 25, 2002 7.714 7.720 7.565 7.590 764,073 -0.11(-1.43%)
Feb 22, 2002 7.549 7.775 7.527 7.700 606,944 +0.15(+2.00%)
Feb 21, 2002 7.790 7.863 7.547 7.549 610,621 -0.19(-2.45%)
Feb 20, 2002 7.600 7.841 7.600 7.739 777,311 +0.19(+2.51%)
Feb 19, 2002 7.669 7.714 7.547 7.549 914,339 -0.04(-0.48%)
Feb 18, 2002 7.476 7.657 7.302 7.586 2,981,040 +0.00(+0.00%)
Feb 15, 2002 7.476 7.657 7.302 7.586 2,981,040 +0.11(+1.47%)
Feb 14, 2002 7.806 7.822 7.476 7.476 2,413,561 -0.28(-3.60%)
Feb 13, 2002 7.771 7.916 7.704 7.755 18,507,404 -0.06(-0.71%)
Feb 12, 2002 8.104 8.104 7.773 7.810 2,587,604 -0.29(-3.60%)
Feb 11, 2002 8.077 8.157 7.965 8.102 801,333 -0.03(-0.33%)
Feb 08, 2002 7.955 8.157 7.955 8.128 838,593 +0.13(+1.66%)
Feb 07, 2002 8.189 8.330 7.977 7.996 1,371,263 -0.20(-2.39%)
Feb 06, 2002 8.139 8.330 8.098 8.192 1,925,995 -0.01(-0.07%)
Feb 05, 2002 7.853 8.245 7.812 8.198 1,823,285 +0.53(+6.92%)
Feb 04, 2002 7.741 7.765 7.567 7.667 1,320,031 -0.04(-0.48%)
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.