Skip to main content

Moody's Corp (NY: MCO )

490.11 +5.44 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 12.74 13.06 12.72 13.03 1,597,075 +0.25(+1.95%)
Jan 29, 2004 12.65 12.81 12.52 12.78 1,712,780 +0.05(+0.40%)
Jan 28, 2004 12.72 12.86 12.69 12.73 1,681,158 -0.02(-0.13%)
Jan 27, 2004 12.68 12.76 12.65 12.75 871,466 +0.12(+0.94%)
Jan 26, 2004 12.56 12.64 12.41 12.63 837,882 +0.09(+0.68%)
Jan 23, 2004 12.63 12.69 12.46 12.54 718,255 -0.04(-0.36%)
Jan 22, 2004 12.45 12.61 12.43 12.59 1,024,432 +0.15(+1.23%)
Jan 21, 2004 12.34 12.51 12.32 12.44 1,329,384 +0.06(+0.48%)
Jan 20, 2004 12.41 12.49 12.34 12.38 798,660 -0.08(-0.62%)
Jan 16, 2004 12.43 12.48 12.39 12.45 1,504,903 +0.03(+0.26%)
Jan 15, 2004 12.51 12.60 12.42 12.42 1,111,701 -0.10(-0.83%)
Jan 14, 2004 12.36 12.57 12.35 12.53 1,384,785 +0.22(+1.76%)
Jan 13, 2004 12.28 12.36 12.24 12.31 1,633,111 +0.05(+0.42%)
Jan 12, 2004 12.27 12.33 12.19 12.26 1,979,246 +0.02(+0.17%)
Jan 09, 2004 12.20 12.34 12.17 12.24 1,608,842 +0.02(+0.18%)
Jan 08, 2004 12.21 12.31 12.19 12.22 2,827,669 -0.07(-0.60%)
Jan 07, 2004 12.34 12.37 12.26 12.29 2,176,092 -0.11(-0.90%)
Jan 06, 2004 12.37 12.41 12.27 12.40 1,306,341 +0.03(+0.26%)
Jan 05, 2004 12.34 12.44 12.25 12.37 1,722,586 +0.03(+0.23%)
Jan 02, 2004 12.34 12.50 12.31 12.34 1,039,876 -0.01(-0.08%)
Dec 31, 2003 12.29 12.41 12.27 12.35 943,046 -0.00(-0.02%)
Dec 30, 2003 12.26 12.35 12.22 12.35 1,665,959 +0.07(+0.60%)
Dec 29, 2003 12.25 12.34 12.25 12.28 948,439 +0.04(+0.33%)
Dec 26, 2003 12.24 12.27 12.22 12.24 226,017 -0.01(-0.05%)
Dec 24, 2003 12.19 12.28 12.18 12.24 327,259 -0.01(-0.05%)
Dec 23, 2003 12.30 12.34 12.23 12.25 1,069,783 -0.02(-0.18%)
Dec 22, 2003 12.02 12.29 12.00 12.27 1,716,948 +0.25(+2.09%)
Dec 19, 2003 11.90 12.03 11.83 12.02 1,255,353 +0.15(+1.27%)
Dec 18, 2003 11.84 11.93 11.82 11.87 1,058,997 +0.04(+0.36%)
Dec 17, 2003 11.86 11.86 11.74 11.83 961,432 -0.05(-0.41%)
Dec 16, 2003 11.70 11.88 11.70 11.88 963,638 +0.16(+1.34%)
Dec 15, 2003 11.92 11.93 11.70 11.72 1,153,375 -0.15(-1.24%)
Dec 12, 2003 11.81 11.86 11.76 11.87 677,071 +0.05(+0.45%)
Dec 11, 2003 11.71 11.83 11.71 11.81 769,734 +0.10(+0.87%)
Dec 10, 2003 11.64 11.75 11.64 11.71 1,659,095 +0.07(+0.61%)
Dec 09, 2003 11.80 11.80 11.62 11.64 737,621 -0.11(-0.95%)
Dec 08, 2003 11.74 11.82 11.68 11.75 771,450 +0.00(+0.00%)
Dec 05, 2003 11.73 11.79 11.59 11.75 599,117 +0.01(+0.05%)
Dec 04, 2003 11.88 11.88 11.75 11.75 896,960 -0.11(-0.90%)
Dec 03, 2003 11.76 11.95 11.76 11.85 1,337,964 +0.14(+1.18%)
Dec 02, 2003 11.77 11.80 11.70 11.71 1,112,192 -0.05(-0.43%)
Dec 01, 2003 11.70 11.79 11.68 11.76 854,551 +0.08(+0.70%)
Nov 28, 2003 11.68 11.72 11.59 11.68 262,052 -0.02(-0.19%)
Nov 26, 2003 11.79 11.79 11.61 11.71 670,698 -0.03(-0.30%)
Nov 25, 2003 11.59 11.82 11.57 11.74 747,916 +0.12(+1.00%)
Nov 24, 2003 11.47 11.74 11.47 11.62 855,777 +0.05(+0.44%)
Nov 21, 2003 11.49 11.62 11.51 11.57 518,712 +0.09(+0.75%)
Nov 20, 2003 11.37 11.57 11.34 11.49 1,239,173 +0.00(+0.02%)
Nov 19, 2003 11.47 11.55 11.41 11.49 716,048 +0.02(+0.14%)
Nov 18, 2003 11.64 11.75 11.45 11.47 813,613 -0.19(-1.66%)
Nov 17, 2003 11.62 11.70 11.55 11.66 771,204 +0.01(+0.12%)
Nov 14, 2003 11.79 11.80 11.66 11.65 1,146,021 -0.10(-0.85%)
Nov 13, 2003 11.74 11.80 11.65 11.75 1,133,029 +0.01(+0.09%)
Nov 12, 2003 11.58 11.77 11.58 11.74 1,903,008 +0.15(+1.32%)
Nov 11, 2003 11.68 11.68 11.57 11.59 652,312 -0.09(-0.79%)
Nov 10, 2003 11.79 11.79 11.64 11.68 1,211,228 -0.10(-0.88%)
Nov 07, 2003 11.80 11.84 11.77 11.78 1,064,880 -0.04(-0.35%)
Nov 06, 2003 11.79 11.84 11.72 11.82 836,166 +0.02(+0.14%)
Nov 05, 2003 11.83 11.82 11.78 11.81 1,000,899 -0.03(-0.24%)
Nov 04, 2003 11.83 11.85 11.75 11.83 1,679,687 -0.09(-0.77%)
Nov 03, 2003 11.80 11.97 11.83 11.93 1,167,593 +0.13(+1.11%)
Oct 31, 2003 11.80 11.81 11.76 11.80 1,037,915 +0.02(+0.14%)
Oct 30, 2003 11.87 11.87 11.78 11.78 1,192,107 -0.02(-0.14%)
Oct 29, 2003 11.85 12.06 11.71 11.80 2,058,916 -0.02(-0.15%)
Oct 28, 2003 11.56 11.81 11.48 11.81 2,100,344 +0.40(+3.47%)
Oct 27, 2003 11.40 11.55 11.34 11.42 1,661,547 +0.02(+0.21%)
Oct 24, 2003 11.37 11.40 11.25 11.39 753,554 +0.02(+0.20%)
Oct 23, 2003 11.42 11.53 11.35 11.37 889,606 -0.07(-0.62%)
Oct 22, 2003 11.42 11.48 11.38 11.44 809,691 +0.00(+0.02%)
Oct 21, 2003 11.55 11.55 11.41 11.44 1,183,282 -0.12(-1.08%)
Oct 20, 2003 11.51 11.56 11.49 11.56 793,512 +0.01(+0.11%)
Oct 17, 2003 11.63 11.68 11.50 11.55 1,032,522 -0.01(-0.09%)
Oct 16, 2003 11.49 11.54 11.36 11.56 1,326,443 +0.08(+0.67%)
Oct 15, 2003 11.56 11.63 11.48 11.49 2,674,948 -0.07(-0.64%)
Oct 14, 2003 11.75 11.79 11.56 11.56 5,125,840 -0.61(-5.04%)
Oct 13, 2003 12.13 12.25 12.06 12.17 1,117,830 +0.04(+0.32%)
Oct 10, 2003 11.98 12.17 11.97 12.13 1,218,827 +0.17(+1.45%)
Oct 09, 2003 11.90 12.01 11.88 11.96 1,450,973 +0.15(+1.30%)
Oct 08, 2003 11.78 11.84 11.71 11.81 838,863 +0.00(+0.03%)
Oct 07, 2003 11.70 11.82 11.62 11.80 1,323,256 +0.11(+0.92%)
Oct 06, 2003 11.60 11.71 11.52 11.70 1,121,752 +0.09(+0.81%)
Oct 03, 2003 11.59 11.70 11.55 11.60 1,539,223 +0.09(+0.74%)
Oct 02, 2003 11.41 11.52 11.40 11.52 1,073,705 +0.10(+0.84%)
Oct 01, 2003 11.22 11.42 11.19 11.42 1,059,487 +0.21(+1.86%)
Sep 30, 2003 11.21 11.27 11.12 11.21 1,402,926 -0.06(-0.53%)
Sep 29, 2003 11.17 11.44 11.12 11.27 1,583,838 +0.07(+0.66%)
Sep 26, 2003 11.15 11.21 11.11 11.20 1,402,926 +0.07(+0.64%)
Sep 25, 2003 11.16 11.22 11.13 11.13 1,068,067 -0.00(-0.04%)
Sep 24, 2003 11.18 11.21 11.10 11.13 1,782,645 +0.03(+0.26%)
Sep 23, 2003 11.07 11.06 11.01 11.10 1,211,718 +0.03(+0.28%)
Sep 22, 2003 10.99 11.11 10.96 11.07 1,314,921 +0.03(+0.24%)
Sep 19, 2003 10.89 11.04 10.88 11.04 1,620,608 +0.16(+1.50%)
Sep 18, 2003 10.73 10.96 10.72 10.88 1,200,196 +0.14(+1.29%)
Sep 17, 2003 10.67 10.75 10.64 10.74 1,082,775 +0.08(+0.71%)
Sep 16, 2003 10.62 10.73 10.56 10.67 1,679,687 +0.08(+0.71%)
Sep 15, 2003 10.53 10.64 10.53 10.59 1,190,391 +0.00(+0.00%)
Sep 12, 2003 10.50 10.61 10.48 10.59 1,216,621 +0.06(+0.54%)
Sep 11, 2003 10.54 10.60 10.50 10.53 1,823,828 +0.01(+0.08%)
Sep 10, 2003 10.55 10.68 10.49 10.53 1,631,149 +0.00(+0.00%)
Sep 09, 2003 10.68 10.69 10.49 10.53 2,914,448 -0.20(-1.88%)
Sep 08, 2003 10.81 10.86 10.70 10.73 962,903 -0.03(-0.27%)
Sep 05, 2003 10.83 10.89 10.71 10.76 849,649 -0.11(-1.01%)
Sep 04, 2003 10.88 10.90 10.78 10.87 861,906 -0.01(-0.09%)
Sep 03, 2003 10.77 10.93 10.75 10.88 1,442,393 +0.10(+0.97%)
Sep 02, 2003 10.60 10.79 10.59 10.77 1,067,086 +0.20(+1.85%)
Aug 29, 2003 10.51 10.61 10.50 10.58 819,987 +0.02(+0.23%)
Aug 28, 2003 10.50 10.57 10.49 10.55 838,863 +0.07(+0.68%)
Aug 27, 2003 10.44 10.52 10.42 10.48 952,116 +0.00(+0.04%)
Aug 26, 2003 10.46 10.50 10.39 10.48 1,000,164 +0.01(+0.14%)
Aug 25, 2003 10.49 10.55 10.42 10.46 832,244 -0.06(-0.56%)
Aug 22, 2003 10.71 10.73 10.48 10.52 739,827 -0.15(-1.41%)
Aug 21, 2003 10.73 10.81 10.66 10.67 645,694 -0.06(-0.55%)
Aug 20, 2003 10.64 10.79 10.62 10.73 1,287,711 +0.10(+0.98%)
Aug 19, 2003 10.68 10.69 10.53 10.63 1,029,090 -0.04(-0.36%)
Aug 18, 2003 10.64 10.71 10.61 10.67 587,106 +0.01(+0.06%)
Aug 15, 2003 10.63 10.68 10.57 10.66 398,349 +0.02(+0.21%)
Aug 14, 2003 10.56 10.66 10.50 10.64 863,376 +0.13(+1.24%)
Aug 13, 2003 10.59 10.62 10.42 10.51 897,941 -0.04(-0.42%)
Aug 12, 2003 10.52 10.56 10.47 10.55 963,393 +0.04(+0.35%)
Aug 11, 2003 10.42 10.53 10.39 10.52 1,234,761 +0.06(+0.60%)
Aug 08, 2003 10.35 10.47 10.32 10.45 1,203,873 +0.12(+1.14%)
Aug 07, 2003 10.31 10.36 10.21 10.34 1,100,425 +0.01(+0.06%)
Aug 06, 2003 10.24 10.38 10.17 10.33 2,599,446 +0.03(+0.30%)
Aug 05, 2003 10.40 10.42 10.27 10.30 1,220,053 -0.09(-0.84%)
Aug 04, 2003 10.42 10.46 10.28 10.39 2,284,933 -0.04(-0.35%)
Aug 01, 2003 10.55 10.56 10.40 10.42 1,878,494 -0.13(-1.20%)
Jul 31, 2003 10.50 10.74 10.48 10.55 2,001,798 +0.04(+0.41%)
Jul 30, 2003 10.61 10.63 10.48 10.51 1,120,772 -0.09(-0.87%)
Jul 29, 2003 10.77 10.81 10.53 10.60 1,649,045 -0.17(-1.57%)
Jul 28, 2003 10.78 10.84 10.69 10.77 1,504,903 -0.01(-0.13%)
Jul 25, 2003 10.65 10.82 10.61 10.78 1,283,543 +0.13(+1.23%)
Jul 24, 2003 10.86 10.89 10.65 10.65 1,878,984 -0.16(-1.47%)
Jul 23, 2003 10.89 10.91 10.71 10.81 2,966,908 +0.05(+0.44%)
Jul 22, 2003 10.80 10.84 10.72 10.76 2,420,740 -0.01(-0.13%)
Jul 21, 2003 10.81 10.82 10.67 10.78 977,366 -0.03(-0.26%)
Jul 18, 2003 10.81 10.86 10.74 10.81 1,405,622 -0.00(-0.02%)
Jul 17, 2003 11.00 11.00 10.79 10.81 1,528,682 -0.19(-1.72%)
Jul 16, 2003 11.28 11.28 10.94 11.00 2,592,337 -0.24(-2.18%)
Jul 15, 2003 11.37 11.40 11.22 11.24 1,502,942 -0.13(-1.18%)
Jul 14, 2003 11.41 11.47 11.36 11.38 1,178,869 +0.04(+0.32%)
Jul 11, 2003 11.36 11.43 11.30 11.34 1,823,828 +0.00(+0.00%)
Jul 10, 2003 11.39 11.41 11.22 11.34 1,091,845 -0.07(-0.57%)
Jul 09, 2003 11.52 11.59 11.22 11.41 2,717,602 -0.12(-1.01%)
Jul 08, 2003 11.26 11.58 11.25 11.52 2,315,330 +0.31(+2.73%)
Jul 07, 2003 10.99 11.27 10.98 11.22 1,574,032 +0.21(+1.93%)
Jul 03, 2003 10.90 11.07 10.89 11.00 915,591 +0.13(+1.20%)
Jul 02, 2003 10.63 10.89 10.63 10.87 1,907,175 +0.10(+0.93%)
Jul 01, 2003 10.63 10.79 10.44 10.77 1,603,694 +0.02(+0.21%)
Jun 30, 2003 10.82 10.87 10.69 10.75 921,719 -0.02(-0.17%)
Jun 27, 2003 10.93 10.94 10.73 10.77 811,407 -0.11(-1.03%)
Jun 26, 2003 10.76 10.90 10.73 10.88 549,599 +0.15(+1.37%)
Jun 25, 2003 10.84 10.97 10.73 10.73 968,786 -0.11(-0.98%)
Jun 24, 2003 10.78 10.90 10.75 10.84 630,985 +0.07(+0.66%)
Jun 23, 2003 10.92 10.94 10.70 10.77 896,225 -0.15(-1.35%)
Jun 20, 2003 10.86 10.95 10.78 10.92 1,707,878 +0.11(+0.98%)
Jun 19, 2003 11.07 11.07 10.79 10.81 997,467 -0.26(-2.32%)
Jun 18, 2003 11.00 11.11 10.91 11.07 1,106,554 +0.02(+0.22%)
Jun 17, 2003 11.14 11.18 11.04 11.04 1,071,254 -0.10(-0.93%)
Jun 16, 2003 10.88 11.19 10.88 11.15 926,377 +0.27(+2.44%)
Jun 13, 2003 10.79 10.90 10.77 10.88 1,014,136 +0.13(+1.20%)
Jun 12, 2003 10.74 10.77 10.53 10.75 893,528 +0.07(+0.61%)
Jun 11, 2003 10.82 10.83 10.64 10.69 2,546,986 -0.18(-1.69%)
Jun 10, 2003 10.82 10.92 10.79 10.87 1,051,152 +0.09(+0.83%)
Jun 09, 2003 10.67 10.79 10.66 10.78 1,388,463 +0.07(+0.69%)
Jun 06, 2003 10.66 10.91 10.66 10.71 1,503,187 +0.07(+0.61%)
Jun 05, 2003 10.61 10.73 10.55 10.64 1,038,405 +0.01(+0.08%)
Jun 04, 2003 10.58 10.74 10.56 10.63 1,480,144 +0.00(+0.02%)
Jun 03, 2003 10.72 10.72 10.55 10.63 1,007,027 -0.05(-0.51%)
Jun 02, 2003 10.73 10.81 10.65 10.69 1,467,152 +0.05(+0.48%)
May 30, 2003 10.57 10.66 10.52 10.64 1,397,042 +0.03(+0.27%)
May 29, 2003 10.70 10.79 10.51 10.61 1,911,342 -0.17(-1.59%)
May 28, 2003 10.62 10.83 10.59 10.78 1,693,905 +0.09(+0.88%)
May 27, 2003 10.57 10.71 10.53 10.69 917,307 +0.12(+1.12%)
May 23, 2003 10.51 10.59 10.50 10.57 658,441 +0.01(+0.06%)
May 22, 2003 10.60 10.62 10.50 10.56 2,175,602 -0.05(-0.44%)
May 21, 2003 10.56 10.71 10.54 10.61 2,999,021 +0.04(+0.43%)
May 20, 2003 10.44 10.61 10.41 10.56 2,221,933 +0.12(+1.19%)
May 19, 2003 10.40 10.58 10.40 10.44 1,780,193 -0.00(-0.02%)
May 16, 2003 10.34 10.47 10.34 10.44 1,891,731 +0.10(+0.93%)
May 15, 2003 10.20 10.38 10.18 10.35 1,745,629 +0.18(+1.75%)
May 14, 2003 10.14 10.19 10.11 10.17 1,242,360 +0.07(+0.71%)
May 13, 2003 10.04 10.16 10.01 10.10 1,205,835 +0.06(+0.59%)
May 12, 2003 9.903 10.10 9.899 10.04 918,042 +0.04(+0.45%)
May 09, 2003 9.899 10.04 9.874 9.992 571,662 +0.12(+1.26%)
May 08, 2003 9.841 9.949 9.841 9.868 854,306 -0.12(-1.22%)
May 07, 2003 9.962 10.05 9.790 9.990 1,771,369 +0.03(+0.29%)
May 06, 2003 9.974 10.03 9.874 9.962 1,493,137 +0.03(+0.27%)
May 05, 2003 9.964 10.05 9.935 9.935 1,080,569 -0.16(-1.58%)
May 02, 2003 9.882 10.09 9.854 10.09 1,030,316 +0.17(+1.75%)
May 01, 2003 9.850 9.949 9.766 9.921 1,155,581 +0.07(+0.72%)
Apr 30, 2003 9.935 9.935 9.790 9.850 1,522,553 -0.08(-0.78%)
Apr 29, 2003 9.790 9.933 9.739 9.927 1,152,885 +0.10(+1.06%)
Apr 28, 2003 9.648 9.856 9.637 9.823 1,072,725 +0.14(+1.50%)
Apr 25, 2003 9.627 9.752 9.576 9.678 1,577,464 -0.03(-0.29%)
Apr 24, 2003 9.729 9.764 9.556 9.707 1,913,058 -0.01(-0.10%)
Apr 23, 2003 10.06 10.09 9.515 9.717 4,160,241 -0.22(-2.24%)
Apr 22, 2003 9.992 10.01 9.899 9.939 1,935,856 -0.08(-0.75%)
Apr 21, 2003 10.05 10.13 9.956 10.01 874,163 -0.09(-0.91%)
Apr 17, 2003 9.903 10.12 9.903 10.11 1,533,584 +0.23(+2.35%)
Apr 16, 2003 9.958 9.990 9.843 9.874 1,352,918 -0.06(-0.62%)
Apr 15, 2003 9.786 9.935 9.739 9.935 1,047,966 +0.15(+1.52%)
Apr 14, 2003 9.627 9.790 9.601 9.786 839,108 +0.18(+1.91%)
Apr 11, 2003 9.733 9.831 9.586 9.603 1,113,417 -0.08(-0.84%)
Apr 10, 2003 9.617 9.709 9.556 9.684 1,226,671 +0.07(+0.70%)
Apr 09, 2003 9.695 9.829 9.613 9.617 1,977,285 -0.09(-0.97%)
Apr 08, 2003 9.578 9.737 9.546 9.711 1,396,552 +0.15(+1.58%)
Apr 07, 2003 9.739 9.790 9.558 9.560 1,220,543 +0.06(+0.64%)
Apr 04, 2003 9.546 9.546 9.415 9.499 1,624,531 +0.13(+1.39%)
Apr 03, 2003 9.433 9.474 9.256 9.368 3,353,981 -0.28(-2.88%)
Apr 02, 2003 9.780 9.907 9.635 9.646 2,817,864 +0.05(+0.55%)
Apr 01, 2003 9.515 9.688 9.448 9.593 2,631,804 +0.16(+1.73%)
Mar 31, 2003 9.382 9.525 9.334 9.429 1,375,961 -0.06(-0.67%)
Mar 28, 2003 9.389 9.503 9.293 9.493 1,661,301 +0.09(+0.98%)
Mar 27, 2003 9.382 9.462 9.274 9.401 2,670,536 -0.10(-1.05%)
Mar 26, 2003 9.644 9.644 9.362 9.501 9,413,309 -0.14(-1.46%)
Mar 25, 2003 9.680 9.815 9.607 9.642 2,182,956 -0.04(-0.40%)
Mar 24, 2003 9.688 9.776 9.642 9.680 1,689,247 -0.35(-3.54%)
Mar 21, 2003 9.954 10.14 9.899 10.04 1,631,640 +0.15(+1.55%)
Mar 20, 2003 9.743 9.886 9.637 9.882 1,229,858 +0.10(+1.04%)
Mar 19, 2003 9.678 9.780 9.670 9.780 1,344,828 +0.14(+1.48%)
Mar 18, 2003 9.627 9.686 9.564 9.637 1,678,461 -0.03(-0.32%)
Mar 17, 2003 9.403 9.725 9.362 9.668 3,004,659 +0.24(+2.58%)
Mar 14, 2003 9.201 9.425 9.156 9.425 2,031,705 +0.23(+2.46%)
Mar 13, 2003 9.168 9.227 8.991 9.199 983,984 +0.12(+1.37%)
Mar 12, 2003 8.773 9.077 8.773 9.074 2,239,337 +0.30(+3.44%)
Mar 11, 2003 8.928 8.944 8.762 8.773 976,140 -0.16(-1.74%)
Mar 10, 2003 9.060 9.070 8.926 8.928 851,365 -0.17(-1.82%)
Mar 07, 2003 8.942 9.107 8.840 9.093 1,234,516 +0.13(+1.46%)
Mar 06, 2003 8.913 9.003 8.860 8.962 1,228,878 -0.06(-0.61%)
Mar 05, 2003 8.926 9.040 8.905 9.017 924,906 +0.09(+1.05%)
Mar 04, 2003 9.054 9.123 8.924 8.924 919,513 -0.11(-1.26%)
Mar 03, 2003 9.017 9.236 9.009 9.038 1,050,172 +0.04(+0.48%)
Feb 28, 2003 8.930 9.077 8.911 8.995 949,665 +0.07(+0.73%)
Feb 27, 2003 8.709 8.972 8.675 8.930 1,285,505 +0.24(+2.79%)
Feb 26, 2003 8.709 8.762 8.632 8.687 866,808 -0.02(-0.26%)
Feb 25, 2003 8.648 8.728 8.418 8.709 1,694,885 +0.04(+0.47%)
Feb 24, 2003 8.813 8.813 8.656 8.669 1,502,942 -0.19(-2.14%)
Feb 21, 2003 8.603 8.924 8.577 8.858 1,384,295 +0.27(+3.11%)
Feb 20, 2003 8.764 8.775 8.579 8.591 1,346,299 -0.17(-1.91%)
Feb 19, 2003 8.742 8.803 8.669 8.758 817,290 +0.02(+0.19%)
Feb 18, 2003 8.618 8.795 8.571 8.742 918,042 +0.08(+0.92%)
Feb 14, 2003 8.432 8.662 8.408 8.662 1,168,819 +0.23(+2.78%)
Feb 13, 2003 8.422 8.493 8.344 8.428 951,871 +0.01(+0.07%)
Feb 12, 2003 8.526 8.634 8.418 8.422 633,437 -0.10(-1.13%)
Feb 11, 2003 8.628 8.665 8.483 8.518 979,817 -0.10(-1.16%)
Feb 10, 2003 8.634 8.662 8.554 8.618 1,336,984 -0.02(-0.19%)
Feb 07, 2003 8.758 8.769 8.583 8.634 893,038 -0.08(-0.87%)
Feb 06, 2003 8.709 8.766 8.638 8.709 1,236,967 -0.07(-0.81%)
Feb 05, 2003 8.669 8.911 8.618 8.781 3,239,011 +0.22(+2.52%)
Feb 04, 2003 8.709 8.711 8.473 8.565 2,554,830 -0.19(-2.12%)
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.