Skip to main content

Whirlpool Corp (NY: WHR )

103.51 -0.04 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 39.05 39.09 38.66 38.72 934,185 -0.37(-0.94%)
Nov 29, 2004 38.96 39.47 38.87 39.09 1,568,312 +0.13(+0.32%)
Nov 26, 2004 39.01 39.28 38.95 38.96 356,237 -0.07(-0.18%)
Nov 24, 2004 38.75 39.36 38.75 39.03 1,214,741 +0.34(+0.88%)
Nov 23, 2004 38.82 38.95 38.10 38.69 1,285,922 -0.19(-0.48%)
Nov 22, 2004 38.66 39.03 38.42 38.88 1,221,576 +0.10(+0.26%)
Nov 19, 2004 39.62 39.63 38.43 38.78 1,631,657 -0.67(-1.70%)
Nov 18, 2004 39.85 39.86 39.17 39.45 1,472,626 -0.40(-1.01%)
Nov 17, 2004 38.64 41.09 38.64 39.85 5,937,681 +1.74(+4.56%)
Nov 16, 2004 38.38 38.38 38.00 38.11 1,118,055 -0.52(-1.34%)
Nov 15, 2004 38.42 38.75 38.39 38.63 1,598,151 +0.17(+0.45%)
Nov 12, 2004 38.18 38.57 38.10 38.45 1,036,206 +0.31(+0.82%)
Nov 11, 2004 38.24 38.27 38.03 38.14 1,046,374 -0.07(-0.17%)
Nov 10, 2004 38.35 38.59 37.87 38.21 2,072,745 -0.05(-0.13%)
Nov 09, 2004 37.37 38.75 37.19 38.25 2,851,234 +1.06(+2.84%)
Nov 08, 2004 37.07 37.54 37.07 37.20 1,736,178 -0.26(-0.70%)
Nov 05, 2004 36.89 37.59 36.83 37.46 2,112,587 +0.57(+1.54%)
Nov 04, 2004 35.78 36.95 35.77 36.89 2,093,416 +1.05(+2.93%)
Nov 03, 2004 35.69 36.45 35.64 35.84 1,904,045 +0.65(+1.84%)
Nov 02, 2004 34.88 35.38 34.73 35.20 1,606,819 +0.44(+1.26%)
Nov 01, 2004 35.24 35.24 34.58 34.76 1,960,056 -0.49(-1.38%)
Oct 29, 2004 35.12 35.37 34.91 35.24 1,050,208 +0.14(+0.39%)
Oct 28, 2004 35.41 35.41 34.90 35.10 1,490,629 -0.31(-0.86%)
Oct 27, 2004 34.02 35.55 34.01 35.41 2,720,874 +1.37(+4.02%)
Oct 26, 2004 33.14 34.21 32.89 34.04 2,298,624 +1.03(+3.11%)
Oct 25, 2004 33.41 33.41 32.71 33.02 2,780,386 -0.40(-1.19%)
Oct 22, 2004 33.95 33.95 33.24 33.41 1,336,432 -0.49(-1.45%)
Oct 21, 2004 33.65 34.01 33.35 33.91 3,997,628 -0.34(-1.00%)
Oct 20, 2004 34.64 34.76 33.05 34.25 5,123,852 -1.33(-3.74%)
Oct 19, 2004 35.21 35.77 35.09 35.58 2,327,463 +0.62(+1.77%)
Oct 18, 2004 34.78 34.96 34.44 34.96 1,205,073 +0.24(+0.69%)
Oct 15, 2004 34.71 34.82 34.27 34.72 1,325,763 +0.01(+0.03%)
Oct 14, 2004 35.12 35.21 34.68 34.71 1,557,476 -0.41(-1.18%)
Oct 13, 2004 35.38 35.45 34.89 35.12 1,797,691 -0.14(-0.41%)
Oct 12, 2004 35.02 35.31 34.76 35.27 1,839,032 +0.17(+0.50%)
Oct 11, 2004 34.82 35.13 34.65 35.09 1,035,706 +0.35(+1.02%)
Oct 08, 2004 35.40 35.45 34.60 34.74 2,011,566 -0.67(-1.90%)
Oct 07, 2004 36.11 36.20 35.38 35.41 1,904,045 -0.76(-2.11%)
Oct 06, 2004 35.63 36.23 35.61 36.17 1,782,021 +0.55(+1.53%)
Oct 05, 2004 35.65 35.75 35.33 35.63 1,907,046 -0.14(-0.39%)
Oct 04, 2004 36.49 36.65 35.72 35.76 1,858,203 -0.72(-1.97%)
Oct 01, 2004 36.05 36.62 35.92 36.48 886,843 +0.44(+1.21%)
Sep 30, 2004 36.01 36.30 35.80 36.05 1,006,200 +0.04(+0.12%)
Sep 29, 2004 36.01 36.23 35.90 36.00 1,024,870 -0.24(-0.66%)
Sep 28, 2004 36.20 36.26 35.54 36.24 1,720,175 -0.01(-0.02%)
Sep 27, 2004 36.89 36.95 36.14 36.25 1,444,954 -0.61(-1.64%)
Sep 24, 2004 37.16 37.32 36.77 36.86 1,308,427 -0.22(-0.58%)
Sep 23, 2004 37.21 37.27 36.64 37.07 2,281,453 -0.74(-1.95%)
Sep 22, 2004 37.85 38.04 37.41 37.81 1,344,100 -0.34(-0.88%)
Sep 21, 2004 36.92 38.15 36.92 38.15 2,815,060 +1.22(+3.31%)
Sep 20, 2004 37.08 37.22 36.64 36.92 977,027 -0.16(-0.44%)
Sep 17, 2004 36.83 37.10 36.58 37.08 1,884,708 +0.43(+1.16%)
Sep 16, 2004 36.48 36.77 36.41 36.66 858,504 +0.17(+0.48%)
Sep 15, 2004 36.44 36.70 36.26 36.48 1,255,916 +0.04(+0.12%)
Sep 14, 2004 36.71 36.76 36.36 36.44 816,662 -0.37(-0.99%)
Sep 13, 2004 36.78 36.83 36.56 36.81 1,325,763 +0.11(+0.31%)
Sep 10, 2004 36.54 36.88 36.23 36.69 955,356 +0.23(+0.63%)
Sep 09, 2004 36.79 37.08 36.44 36.47 1,609,653 -0.32(-0.86%)
Sep 08, 2004 37.23 37.25 36.78 36.78 806,160 -0.43(-1.14%)
Sep 07, 2004 36.96 37.47 36.95 37.21 1,212,241 +0.25(+0.68%)
Sep 03, 2004 37.04 37.04 36.87 36.96 557,944 -0.08(-0.23%)
Sep 02, 2004 36.63 37.07 36.36 37.04 1,335,765 +0.41(+1.11%)
Sep 01, 2004 36.68 36.68 36.41 36.63 999,365 -0.04(-0.11%)
Aug 31, 2004 36.72 36.77 36.41 36.68 792,824 +0.00(+0.00%)
Aug 30, 2004 36.95 36.95 36.63 36.68 492,764 -0.27(-0.73%)
Aug 27, 2004 36.93 36.95 36.78 36.95 892,510 +0.01(+0.03%)
Aug 26, 2004 36.77 37.08 36.77 36.93 762,151 +0.22(+0.59%)
Aug 25, 2004 36.56 36.86 36.09 36.72 582,615 -0.06(-0.16%)
Aug 24, 2004 37.24 37.25 36.53 36.78 1,082,548 -0.31(-0.84%)
Aug 23, 2004 37.25 37.30 36.71 37.09 1,502,298 -0.10(-0.27%)
Aug 20, 2004 37.20 37.40 36.77 37.19 1,607,986 -0.01(-0.03%)
Aug 19, 2004 37.70 37.70 37.09 37.20 936,853 -0.53(-1.40%)
Aug 18, 2004 37.16 37.83 36.98 37.73 1,700,004 +0.69(+1.86%)
Aug 17, 2004 37.16 37.67 37.04 37.04 2,035,404 +0.35(+0.95%)
Aug 16, 2004 35.69 36.72 35.57 36.69 836,333 +1.01(+2.82%)
Aug 13, 2004 35.51 35.81 35.34 35.69 654,963 +0.32(+0.92%)
Aug 12, 2004 35.64 35.79 35.11 35.36 1,085,382 -0.28(-0.77%)
Aug 11, 2004 36.12 36.16 35.33 35.64 1,120,389 -0.65(-1.80%)
Aug 10, 2004 36.24 36.36 35.85 36.29 934,019 +0.30(+0.83%)
Aug 09, 2004 35.32 36.74 35.22 35.99 1,866,204 +0.77(+2.20%)
Aug 06, 2004 35.75 35.75 34.88 35.22 1,992,396 -0.60(-1.67%)
Aug 05, 2004 37.26 37.35 35.42 35.82 3,440,851 -1.53(-4.10%)
Aug 04, 2004 36.97 37.49 36.89 37.35 1,053,542 +0.23(+0.61%)
Aug 03, 2004 37.71 37.71 36.93 37.12 1,498,964 -0.59(-1.57%)
Aug 02, 2004 37.45 37.84 37.31 37.71 1,625,323 +0.26(+0.69%)
Jul 30, 2004 37.43 37.62 37.25 37.46 1,428,284 -0.07(-0.18%)
Jul 29, 2004 37.22 37.79 37.10 37.52 1,317,928 +0.36(+0.97%)
Jul 28, 2004 36.98 37.34 36.85 37.16 749,149 -0.06(-0.16%)
Jul 27, 2004 37.19 37.31 36.80 37.22 1,764,184 +0.11(+0.31%)
Jul 26, 2004 37.83 37.83 36.86 37.11 1,548,641 -0.70(-1.84%)
Jul 23, 2004 38.08 38.09 37.53 37.80 1,462,124 -0.43(-1.11%)
Jul 22, 2004 37.59 38.34 37.42 38.23 1,897,377 +0.64(+1.71%)
Jul 21, 2004 38.69 39.11 37.47 37.59 2,135,424 -0.76(-1.99%)
Jul 20, 2004 37.43 38.37 37.40 38.35 2,575,345 +1.13(+3.03%)
Jul 19, 2004 37.26 37.32 36.86 37.22 1,769,852 -0.04(-0.10%)
Jul 16, 2004 38.03 38.09 37.25 37.26 1,654,995 -0.13(-0.34%)
Jul 15, 2004 37.65 37.75 37.37 37.38 1,590,816 -0.17(-0.45%)
Jul 14, 2004 38.09 38.11 37.51 37.55 1,355,769 -0.66(-1.73%)
Jul 13, 2004 38.27 38.42 38.16 38.21 1,074,713 +0.00(+0.00%)
Jul 12, 2004 39.02 39.02 38.13 38.21 1,663,330 -0.80(-2.05%)
Jul 09, 2004 38.67 39.21 38.58 39.01 1,145,227 +0.32(+0.84%)
Jul 08, 2004 39.50 39.50 38.64 38.69 3,114,453 -1.13(-2.85%)
Jul 07, 2004 41.00 41.00 39.78 39.82 1,693,170 -1.18(-2.88%)
Jul 06, 2004 40.86 41.15 40.68 41.00 815,162 +0.14(+0.34%)
Jul 02, 2004 40.58 41.30 40.51 40.86 625,124 +0.31(+0.75%)
Jul 01, 2004 41.15 41.32 40.23 40.56 1,237,412 -0.59(-1.44%)
Jun 30, 2004 40.86 41.33 40.50 41.15 573,947 +0.32(+0.78%)
Jun 29, 2004 41.18 41.18 40.71 40.83 892,344 -0.42(-1.02%)
Jun 28, 2004 42.20 42.22 41.09 41.25 886,176 -0.64(-1.52%)
Jun 25, 2004 42.41 42.48 41.81 41.89 827,331 -0.59(-1.38%)
Jun 24, 2004 41.79 42.58 41.59 42.48 1,634,325 +0.71(+1.71%)
Jun 23, 2004 40.70 41.93 40.62 41.76 1,239,079 +0.98(+2.40%)
Jun 22, 2004 40.46 40.97 40.41 40.79 854,003 +0.28(+0.70%)
Jun 21, 2004 39.99 40.73 39.98 40.50 885,509 +0.22(+0.55%)
Jun 18, 2004 40.23 40.46 40.06 40.28 988,196 +0.05(+0.13%)
Jun 17, 2004 40.24 40.39 40.06 40.23 874,007 -0.01(-0.03%)
Jun 16, 2004 40.60 40.73 40.17 40.24 820,663 -0.36(-0.89%)
Jun 15, 2004 39.74 40.76 39.69 40.60 1,710,173 +0.97(+2.44%)
Jun 14, 2004 40.07 40.07 39.21 39.63 1,282,421 -0.77(-1.90%)
Jun 10, 2004 40.16 40.61 39.98 40.40 947,688 +0.30(+0.75%)
Jun 09, 2004 40.13 40.43 40.03 40.10 1,715,007 -0.17(-0.43%)
Jun 08, 2004 40.40 40.40 39.66 40.28 1,717,841 -0.18(-0.44%)
Jun 07, 2004 39.75 40.52 39.69 40.46 1,068,212 +0.79(+1.98%)
Jun 04, 2004 39.91 39.91 38.89 39.67 2,132,424 -0.24(-0.60%)
Jun 03, 2004 40.09 40.10 39.66 39.91 1,182,902 -0.19(-0.46%)
Jun 02, 2004 40.13 40.28 39.68 40.10 1,304,426 +0.02(+0.06%)
Jun 01, 2004 39.85 40.13 39.71 40.07 1,356,769 +0.16(+0.41%)
May 28, 2004 40.55 40.55 39.39 39.91 2,031,237 -0.67(-1.66%)
May 27, 2004 40.79 40.91 40.43 40.58 952,189 -0.14(-0.35%)
May 26, 2004 40.95 41.18 40.46 40.73 1,897,877 -0.19(-0.47%)
May 25, 2004 39.23 40.94 38.88 40.92 2,087,248 +1.70(+4.34%)
May 24, 2004 38.76 39.32 38.72 39.21 964,858 +0.57(+1.47%)
May 21, 2004 38.81 38.88 38.39 38.64 707,640 +0.23(+0.61%)
May 20, 2004 38.11 38.69 37.91 38.41 969,692 +0.30(+0.79%)
May 19, 2004 39.02 39.38 37.98 38.11 1,357,936 -0.67(-1.73%)
May 18, 2004 38.43 38.93 38.34 38.78 1,211,907 +0.39(+1.02%)
May 17, 2004 38.33 38.57 38.09 38.39 1,429,784 -0.23(-0.59%)
May 14, 2004 38.66 38.84 38.03 38.62 1,274,753 -0.04(-0.09%)
May 13, 2004 38.46 38.98 38.10 38.66 1,632,491 +0.19(+0.50%)
May 12, 2004 38.09 38.54 37.47 38.46 1,997,230 +0.24(+0.63%)
May 11, 2004 37.40 38.39 37.39 38.22 1,558,310 +0.97(+2.61%)
May 10, 2004 37.13 37.58 36.62 37.25 1,551,642 +0.01(+0.02%)
May 07, 2004 38.25 38.25 37.19 37.25 1,812,193 -1.01(-2.63%)
May 06, 2004 38.99 38.99 38.03 38.25 1,322,263 -0.86(-2.19%)
May 05, 2004 39.03 39.35 38.63 39.11 1,045,541 +0.09(+0.23%)
May 04, 2004 39.53 39.72 38.84 39.02 1,124,557 -0.65(-1.65%)
May 03, 2004 39.30 39.80 39.16 39.68 670,966 +0.38(+0.96%)
Apr 30, 2004 39.43 39.89 39.03 39.30 929,684 -0.12(-0.30%)
Apr 29, 2004 40.34 40.43 38.93 39.42 1,452,622 -1.07(-2.65%)
Apr 28, 2004 40.65 41.10 40.41 40.49 967,692 -0.46(-1.11%)
Apr 27, 2004 41.03 41.24 40.68 40.95 585,949 +0.01(+0.01%)
Apr 26, 2004 41.52 41.64 40.86 40.94 858,670 -0.58(-1.39%)
Apr 23, 2004 41.64 41.79 41.09 41.52 938,686 -0.08(-0.19%)
Apr 22, 2004 39.83 42.08 39.72 41.60 1,672,499 +1.55(+3.88%)
Apr 21, 2004 40.82 41.09 39.21 40.04 1,960,390 -0.41(-1.02%)
Apr 20, 2004 40.96 41.31 40.46 40.46 715,309 -0.50(-1.22%)
Apr 19, 2004 41.24 41.30 40.41 40.95 762,985 -0.44(-1.06%)
Apr 16, 2004 40.93 41.57 40.25 41.39 1,010,367 +0.40(+0.98%)
Apr 15, 2004 40.68 41.11 40.52 40.99 825,830 +0.26(+0.63%)
Apr 14, 2004 40.02 41.07 39.57 40.73 838,666 +0.41(+1.03%)
Apr 13, 2004 41.63 41.84 40.04 40.32 1,219,576 -1.24(-2.97%)
Apr 12, 2004 41.22 41.63 41.00 41.55 453,923 +0.45(+1.09%)
Apr 08, 2004 42.21 42.21 40.74 41.10 857,003 -0.68(-1.64%)
Apr 07, 2004 42.03 42.08 41.53 41.79 615,622 -0.37(-0.87%)
Apr 06, 2004 41.96 42.37 41.78 42.15 764,985 -0.02(-0.04%)
Apr 05, 2004 41.81 42.26 41.72 42.17 1,023,203 +0.37(+0.88%)
Apr 02, 2004 41.90 41.96 41.38 41.81 1,161,897 +0.06(+0.14%)
Apr 01, 2004 41.37 41.89 40.90 41.75 872,673 +0.43(+1.05%)
Mar 31, 2004 41.45 41.65 41.00 41.31 1,037,373 +0.10(+0.25%)
Mar 30, 2004 41.00 41.36 40.61 41.21 557,944 +0.24(+0.59%)
Mar 29, 2004 41.12 41.54 40.91 40.97 664,298 +0.11(+0.26%)
Mar 26, 2004 40.70 41.16 40.34 40.86 918,849 -0.02(-0.04%)
Mar 25, 2004 40.80 41.03 40.49 40.88 681,135 +0.23(+0.58%)
Mar 24, 2004 40.65 40.88 40.36 40.65 1,148,228 -0.01(-0.01%)
Mar 23, 2004 40.70 41.04 40.44 40.65 921,016 +0.22(+0.53%)
Mar 22, 2004 40.86 40.86 40.28 40.44 987,196 -0.42(-1.03%)
Mar 19, 2004 41.57 41.80 40.82 40.86 696,471 -0.32(-0.79%)
Mar 18, 2004 41.61 41.61 40.52 41.18 759,817 -0.31(-0.75%)
Mar 17, 2004 40.53 41.69 40.49 41.49 998,198 +1.20(+2.98%)
Mar 16, 2004 40.19 40.46 40.01 40.29 944,187 +0.23(+0.57%)
Mar 15, 2004 40.79 41.06 39.95 40.07 639,293 -0.70(-1.71%)
Mar 12, 2004 40.28 41.09 40.06 40.76 1,097,218 +0.72(+1.80%)
Mar 11, 2004 41.09 41.32 40.04 40.04 1,653,495 -1.04(-2.53%)
Mar 10, 2004 42.17 42.50 41.03 41.08 696,638 -1.04(-2.46%)
Mar 09, 2004 42.65 42.83 41.96 42.12 934,185 -0.68(-1.60%)
Mar 08, 2004 43.82 43.82 42.75 42.80 562,111 -0.98(-2.23%)
Mar 05, 2004 43.16 44.04 42.93 43.78 1,397,944 +0.52(+1.19%)
Mar 04, 2004 43.58 43.58 43.05 43.26 830,498 -0.31(-0.72%)
Mar 03, 2004 43.44 43.76 42.82 43.58 558,277 +0.13(+0.29%)
Mar 02, 2004 44.15 44.15 43.33 43.45 1,383,275 -0.85(-1.92%)
Mar 01, 2004 43.73 44.33 43.58 44.30 1,060,377 +0.55(+1.25%)
Feb 27, 2004 43.74 44.00 43.32 43.76 1,166,065 +0.17(+0.39%)
Feb 26, 2004 42.12 43.86 42.06 43.59 1,410,614 +1.50(+3.56%)
Feb 25, 2004 42.28 42.28 41.13 42.09 1,144,394 -0.09(-0.21%)
Feb 24, 2004 42.22 42.98 42.05 42.18 1,073,046 +0.07(+0.16%)
Feb 23, 2004 42.80 42.83 42.05 42.11 1,051,875 -0.68(-1.58%)
Feb 20, 2004 43.13 43.40 42.53 42.79 572,780 -0.31(-0.72%)
Feb 19, 2004 43.52 43.64 43.04 43.10 466,759 -0.19(-0.44%)
Feb 18, 2004 43.57 43.59 43.11 43.29 726,477 -0.28(-0.63%)
Feb 17, 2004 43.49 43.86 43.20 43.57 739,147 +0.08(+0.18%)
Feb 13, 2004 44.25 44.25 43.25 43.49 687,303 -0.72(-1.63%)
Feb 12, 2004 44.35 44.66 43.93 44.21 799,325 -0.10(-0.23%)
Feb 11, 2004 44.11 44.51 43.30 44.31 1,044,874 +0.21(+0.48%)
Feb 10, 2004 44.00 44.23 43.68 44.10 491,597 +0.16(+0.35%)
Feb 09, 2004 44.67 44.67 43.71 43.95 954,856 -0.16(-0.35%)
Feb 06, 2004 43.83 44.36 43.57 44.10 893,511 +0.30(+0.68%)
Feb 05, 2004 43.91 44.27 43.64 43.80 1,088,549 +0.04(+0.10%)
Feb 04, 2004 43.64 44.33 43.56 43.76 1,460,457 -0.22(-0.49%)
Feb 03, 2004 45.59 45.97 43.79 43.98 3,065,943 -0.95(-2.12%)
Feb 02, 2004 45.41 45.65 44.43 44.93 1,151,895 -0.63(-1.38%)
Jan 30, 2004 44.81 45.75 44.55 45.56 1,287,922 +0.49(+1.09%)
Jan 29, 2004 44.81 45.27 44.27 45.07 1,264,918 +0.35(+0.78%)
Jan 28, 2004 46.43 46.49 44.54 44.72 1,415,448 -1.71(-3.68%)
Jan 27, 2004 47.03 47.25 46.36 46.43 1,243,747 -0.67(-1.43%)
Jan 26, 2004 46.88 47.33 46.85 47.10 722,310 +0.21(+0.45%)
Jan 23, 2004 47.03 47.40 46.45 46.89 961,858 -0.48(-1.01%)
Jan 22, 2004 47.47 47.66 47.23 47.37 1,071,379 -0.25(-0.52%)
Jan 21, 2004 45.89 47.99 45.89 47.62 1,170,399 +1.70(+3.70%)
Jan 20, 2004 45.77 46.15 45.67 45.92 930,351 -0.15(-0.33%)
Jan 16, 2004 45.62 46.18 45.56 46.07 1,236,246 +0.64(+1.41%)
Jan 15, 2004 45.03 45.54 44.78 45.43 1,082,382 +0.41(+0.91%)
Jan 14, 2004 43.77 45.05 43.77 45.02 976,861 +1.37(+3.15%)
Jan 13, 2004 43.64 43.74 43.26 43.65 683,302 -0.08(-0.19%)
Jan 12, 2004 44.09 44.22 42.74 43.73 510,768 -0.25(-0.56%)
Jan 09, 2004 43.66 44.50 43.66 43.98 870,673 +0.32(+0.73%)
Jan 08, 2004 43.34 43.93 42.83 43.66 1,049,542 +0.33(+0.76%)
Jan 07, 2004 43.14 43.50 42.92 43.33 800,992 +0.20(+0.46%)
Jan 06, 2004 43.19 43.45 42.86 43.13 546,275 -0.19(-0.44%)
Jan 05, 2004 43.34 43.46 42.68 43.32 943,187 +0.62(+1.46%)
Jan 02, 2004 43.72 43.88 42.58 42.70 489,097 -0.88(-2.02%)
Dec 31, 2003 43.70 43.70 43.09 43.58 528,271 +0.03(+0.07%)
Dec 30, 2003 43.61 43.61 43.34 43.55 404,747 -0.04(-0.10%)
Dec 29, 2003 43.19 43.79 43.07 43.59 526,438 +0.47(+1.08%)
Dec 26, 2003 42.98 43.21 42.93 43.13 97,019 +0.20(+0.48%)
Dec 24, 2003 43.28 43.28 42.75 42.92 190,037 -0.35(-0.82%)
Dec 23, 2003 43.19 43.36 42.89 43.28 690,970 +0.17(+0.40%)
Dec 22, 2003 42.60 43.19 42.54 43.10 317,729 +0.44(+1.04%)
Dec 19, 2003 43.13 43.13 42.45 42.66 906,013 -0.41(-0.95%)
Dec 18, 2003 41.99 43.05 41.99 43.07 1,065,545 +1.21(+2.90%)
Dec 17, 2003 41.76 41.90 41.19 41.85 1,081,048 +0.09(+0.22%)
Dec 16, 2003 40.43 41.99 39.78 41.76 2,486,494 +1.39(+3.43%)
Dec 15, 2003 41.09 41.09 40.34 40.38 846,168 +0.18(+0.45%)
Dec 12, 2003 40.28 40.35 40.04 40.20 670,466 -0.20(-0.49%)
Dec 11, 2003 39.90 40.49 39.90 40.40 647,628 +0.56(+1.40%)
Dec 10, 2003 40.40 40.41 39.57 39.84 1,026,370 -0.54(-1.34%)
Dec 09, 2003 40.67 41.00 40.40 40.38 861,838 -0.29(-0.72%)
Dec 08, 2003 40.01 40.67 39.95 40.67 701,472 +0.57(+1.42%)
Dec 05, 2003 40.33 40.33 39.95 40.10 810,161 -0.30(-0.74%)
Dec 04, 2003 40.82 40.82 40.27 40.40 731,312 -0.41(-1.00%)
Dec 03, 2003 41.25 41.38 40.76 40.81 932,018 -0.31(-0.74%)
Dec 02, 2003 41.15 41.39 40.80 41.12 579,448 -0.16(-0.38%)
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.