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

Moody's Corp (NY: MCO )

376.13 +0.95 (+0.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 26, 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 8.578 8.785 8.561 8.762 1,047,967 +0.18(+2.12%)
Jan 30, 2003 8.620 8.653 8.563 8.580 1,176,782 -0.08(-0.94%)
Jan 29, 2003 8.578 8.714 8.517 8.661 1,292,930 +0.01(+0.07%)
Jan 28, 2003 8.557 8.655 8.444 8.655 2,351,174 +0.13(+1.50%)
Jan 27, 2003 8.467 8.710 8.343 8.528 2,003,445 -0.05(-0.59%)
Jan 24, 2003 8.833 8.839 8.553 8.578 1,828,983 -0.26(-2.89%)
Jan 23, 2003 8.766 8.892 8.756 8.833 1,651,653 +0.09(+0.98%)
Jan 22, 2003 8.829 8.829 8.699 8.747 2,171,215 -0.08(-0.92%)
Jan 21, 2003 8.850 8.923 8.802 8.829 2,265,616 -0.02(-0.24%)
Jan 17, 2003 8.894 8.902 8.789 8.850 1,521,643 -0.04(-0.49%)
Jan 16, 2003 8.787 8.965 8.739 8.894 1,821,574 +0.13(+1.50%)
Jan 15, 2003 8.735 8.772 8.630 8.762 1,856,945 +0.00(+0.02%)
Jan 14, 2003 8.672 8.835 8.630 8.760 2,223,315 +0.01(+0.14%)
Jan 13, 2003 8.787 8.933 8.651 8.747 3,629,766 +0.33(+3.88%)
Jan 10, 2003 8.285 8.469 8.264 8.421 5,529,729 -0.08(-0.96%)
Jan 09, 2003 8.766 8.766 8.496 8.502 4,264,043 -0.25(-2.89%)
Jan 08, 2003 8.902 8.915 8.687 8.756 1,267,120 -0.14(-1.62%)
Jan 07, 2003 8.959 8.967 8.762 8.900 2,393,714 -0.07(-0.79%)
Jan 06, 2003 9.049 9.228 8.965 8.971 2,203,718 -0.19(-2.06%)
Jan 03, 2003 9.101 9.195 9.021 9.159 1,322,804 +0.04(+0.46%)
Jan 02, 2003 8.682 9.132 8.678 9.118 2,580,126 +0.48(+5.55%)
Dec 31, 2002 8.515 8.762 8.475 8.638 1,316,112 +0.07(+0.83%)
Dec 30, 2002 8.693 8.693 8.502 8.567 2,744,311 -0.14(-1.63%)
Dec 27, 2002 8.777 8.835 8.703 8.710 881,869 -0.05(-0.62%)
Dec 26, 2002 8.682 8.875 8.630 8.764 789,858 -0.01(-0.14%)
Dec 24, 2002 8.724 8.896 8.724 8.777 479,651 +0.03(+0.31%)
Dec 23, 2002 8.829 9.019 8.687 8.749 2,420,959 -0.14(-1.60%)
Dec 20, 2002 8.427 8.963 8.408 8.892 3,686,167 +0.49(+5.77%)
Dec 19, 2002 8.415 8.511 8.371 8.406 1,860,769 -0.01(-0.07%)
Dec 18, 2002 8.536 8.597 8.327 8.413 5,077,562 -0.22(-2.59%)
Dec 17, 2002 8.758 8.839 8.622 8.636 2,019,218 -0.17(-1.97%)
Dec 16, 2002 8.603 8.812 8.603 8.810 1,755,852 +0.15(+1.79%)
Dec 13, 2002 8.829 8.829 8.641 8.655 1,748,683 -0.18(-2.01%)
Dec 12, 2002 8.892 8.910 8.787 8.833 1,025,741 -0.05(-0.54%)
Dec 11, 2002 8.894 8.996 8.800 8.881 1,512,322 -0.01(-0.14%)
Dec 10, 2002 8.933 8.996 8.787 8.894 2,573,195 -0.03(-0.38%)
Dec 09, 2002 9.151 9.168 8.927 8.927 3,172,819 -0.26(-2.82%)
Dec 06, 2002 9.103 9.224 9.065 9.187 1,896,378 +0.14(+1.50%)
Dec 05, 2002 9.247 9.247 8.940 9.051 2,030,212 -0.12(-1.28%)
Dec 04, 2002 9.164 9.237 9.115 9.168 1,523,316 -0.01(-0.11%)
Dec 03, 2002 9.216 9.308 9.178 9.178 1,972,137 -0.05(-0.54%)
Dec 02, 2002 9.352 9.373 9.195 9.228 918,196 +0.02(+0.20%)
Nov 29, 2002 9.226 9.241 9.195 9.210 651,484 -0.11(-1.21%)
Nov 27, 2002 9.205 9.323 9.147 9.323 1,774,015 +0.29(+3.22%)
Nov 26, 2002 9.272 9.272 8.998 9.032 2,464,216 -0.19(-2.04%)
Nov 25, 2002 9.216 9.300 9.182 9.220 1,198,052 +0.12(+1.36%)
Nov 22, 2002 9.053 9.235 9.011 9.097 950,937 +0.09(+0.95%)
Nov 21, 2002 9.258 9.398 8.975 9.011 2,795,216 -0.18(-2.00%)
Nov 20, 2002 9.143 9.348 9.049 9.195 1,117,512 +0.05(+0.57%)
Nov 19, 2002 8.787 9.164 8.756 9.143 2,695,796 +0.20(+2.27%)
Nov 18, 2002 9.080 9.080 8.620 8.940 4,112,285 -0.15(-1.70%)
Nov 15, 2002 9.153 9.153 8.890 9.095 3,329,834 -0.23(-2.49%)
Nov 14, 2002 9.293 9.450 9.231 9.327 1,511,127 +0.17(+1.83%)
Nov 13, 2002 9.346 9.373 9.101 9.159 2,025,432 -0.20(-2.15%)
Nov 12, 2002 9.028 9.448 9.028 9.360 2,811,228 +0.22(+2.40%)
Nov 11, 2002 9.387 9.387 9.138 9.141 2,327,514 -0.30(-3.17%)
Nov 08, 2002 9.496 9.676 9.390 9.440 1,305,358 -0.09(-0.92%)
Nov 07, 2002 9.666 9.666 9.519 9.528 2,183,643 -0.19(-2.00%)
Nov 06, 2002 9.896 9.917 9.521 9.722 2,380,570 -0.08(-0.77%)
Nov 05, 2002 9.710 9.833 9.559 9.798 1,323,521 +0.09(+0.88%)
Nov 04, 2002 9.879 9.938 9.699 9.712 1,570,397 -0.13(-1.30%)
Nov 01, 2002 9.823 9.927 9.697 9.839 993,716 -0.01(-0.15%)
Oct 31, 2002 9.680 9.871 9.657 9.854 1,979,068 +0.17(+1.79%)
Oct 30, 2002 9.488 9.747 9.469 9.680 22,225,984 +0.22(+2.37%)
Oct 29, 2002 9.404 9.498 9.268 9.457 2,472,342 +0.06(+0.67%)
Oct 28, 2002 9.592 9.624 9.348 9.394 1,429,393 -0.15(-1.60%)
Oct 25, 2002 9.624 9.639 9.421 9.546 1,998,187 -0.08(-0.80%)
Oct 24, 2002 9.923 9.944 9.611 9.624 1,709,249 -0.29(-2.97%)
Oct 23, 2002 9.760 10.00 9.634 9.919 4,593,848 -0.57(-5.41%)
Oct 22, 2002 10.42 10.56 10.30 10.49 1,972,615 +0.05(+0.46%)
Oct 21, 2002 10.16 10.44 9.980 10.44 1,296,754 +0.29(+2.87%)
Oct 18, 2002 10.38 10.38 10.14 10.15 11,997,252 -0.23(-2.22%)
Oct 17, 2002 10.39 10.42 10.26 10.38 1,163,159 +0.09(+0.85%)
Oct 16, 2002 10.34 10.45 10.22 10.29 1,154,795 -0.05(-0.45%)
Oct 15, 2002 10.20 10.41 10.18 10.34 1,677,942 +0.25(+2.45%)
Oct 14, 2002 9.950 10.19 9.950 10.09 286,786 +0.09(+0.88%)
Oct 11, 2002 9.852 10.08 9.835 10.00 2,515,599 +0.25(+2.55%)
Oct 10, 2002 9.603 9.831 9.488 9.751 2,064,387 +0.17(+1.77%)
Oct 09, 2002 9.645 9.837 9.580 9.582 2,327,992 -0.06(-0.63%)
Oct 08, 2002 9.383 9.812 9.274 9.643 2,554,315 +0.28(+3.04%)
Oct 07, 2002 9.235 9.620 9.122 9.358 3,381,217 +0.42(+4.66%)
Oct 04, 2002 9.887 9.887 8.766 8.942 6,693,845 -0.94(-9.54%)
Oct 03, 2002 10.12 10.16 9.881 9.885 2,975,175 -0.45(-4.37%)
Oct 02, 2002 10.35 10.44 10.22 10.34 2,093,305 -0.02(-0.16%)
Oct 01, 2002 10.17 10.35 10.09 10.35 2,114,097 +0.21(+2.04%)
Sep 30, 2002 10.18 10.25 9.969 10.15 1,957,559 -0.06(-0.62%)
Sep 27, 2002 10.20 10.26 10.17 10.21 1,935,572 +0.01(+0.10%)
Sep 26, 2002 10.07 10.23 10.05 10.20 1,511,605 +0.20(+2.01%)
Sep 25, 2002 9.864 10.06 9.772 9.998 1,311,094 +0.19(+1.90%)
Sep 24, 2002 10.11 10.12 9.745 9.812 1,804,128 -0.40(-3.95%)
Sep 23, 2002 10.04 10.25 10.04 10.22 1,982,892 +0.13(+1.26%)
Sep 20, 2002 9.975 10.15 9.975 10.09 2,111,946 +0.11(+1.13%)
Sep 19, 2002 10.30 10.37 9.938 9.975 1,496,788 -0.32(-3.13%)
Sep 18, 2002 10.26 10.34 10.25 10.30 1,040,797 +0.03(+0.33%)
Sep 17, 2002 10.51 10.51 10.25 10.26 1,652,609 -0.14(-1.39%)
Sep 16, 2002 10.19 10.44 10.16 10.41 906,007 +0.21(+2.07%)
Sep 13, 2002 10.17 10.23 10.13 10.20 954,283 -0.03(-0.25%)
Sep 12, 2002 10.36 10.36 10.21 10.22 931,101 -0.17(-1.61%)
Sep 11, 2002 10.46 10.46 10.38 10.39 690,200 -0.01(-0.06%)
Sep 10, 2002 10.40 10.45 10.31 10.40 995,389 +0.03(+0.26%)
Sep 09, 2002 10.22 10.42 10.09 10.37 1,391,633 +0.13(+1.29%)
Sep 06, 2002 10.31 10.39 10.24 10.24 1,597,164 +0.02(+0.16%)
Sep 05, 2002 10.20 10.28 9.996 10.22 1,359,130 -0.03(-0.27%)
Sep 04, 2002 10.14 10.26 10.09 10.25 2,500,781 +0.09(+0.91%)
Sep 03, 2002 10.09 10.19 9.833 10.16 2,221,403 +0.05(+0.46%)
Aug 30, 2002 10.17 10.27 10.11 10.11 6,500,503 -0.10(-1.00%)
Aug 29, 2002 10.20 10.35 10.15 10.21 10,778,407 -0.04(-0.39%)
Aug 28, 2002 10.07 10.27 9.942 10.25 2,185,794 +0.14(+1.34%)
Aug 27, 2002 10.11 10.19 9.992 10.12 1,324,955 -0.05(-0.49%)
Aug 26, 2002 10.36 10.40 10.10 10.17 71,696 -0.15(-1.46%)
Aug 23, 2002 10.41 10.50 10.29 10.32 1,245,611 -0.13(-1.20%)
Aug 22, 2002 10.63 10.63 10.38 10.44 2,028,300 -0.21(-1.98%)
Aug 21, 2002 10.88 10.96 10.54 10.65 2,384,394 +0.03(+0.28%)
Aug 20, 2002 10.36 10.72 10.27 10.62 2,697,469 +0.28(+2.75%)
Aug 16, 2002 10.38 10.44 10.23 10.34 1,694,193 -0.02(-0.22%)
Aug 15, 2002 10.31 10.46 10.29 10.36 1,356,980 +0.00(+0.00%)
Aug 14, 2002 10.02 10.36 9.833 10.36 1,289,107 +0.34(+3.42%)
Aug 13, 2002 10.26 10.27 10.02 10.02 969,339 -0.19(-1.89%)
Aug 12, 2002 10.24 10.24 10.08 10.21 667,496 +0.18(+1.82%)
Aug 07, 2002 9.906 10.04 9.802 10.03 1,344,791 +0.23(+2.33%)
Aug 06, 2002 10.04 10.09 9.802 9.802 1,812,493 -0.05(-0.55%)
Aug 05, 2002 9.954 9.965 9.831 9.856 1,143,562 -0.10(-0.99%)
Aug 02, 2002 9.844 9.969 9.770 9.954 1,907,371 -0.04(-0.36%)
Aug 01, 2002 10.25 10.25 9.831 9.990 2,815,769 -0.39(-3.73%)
Jul 31, 2002 10.30 10.38 9.938 10.38 1,618,434 +0.02(+0.22%)
Jul 30, 2002 10.45 10.46 10.18 10.35 2,398,016 -0.10(-1.00%)
Jul 29, 2002 10.20 10.46 10.14 10.46 1,943,459 +0.36(+3.61%)
Jul 26, 2002 10.12 10.14 10.00 10.09 2,247,214 -0.05(-0.45%)
Jul 25, 2002 9.833 10.16 9.670 10.14 2,378,180 +0.26(+2.60%)
Jul 24, 2002 9.519 9.883 9.436 9.883 3,122,153 +0.28(+2.90%)
Jul 23, 2002 9.572 10.01 9.473 9.605 4,461,448 +0.71(+7.95%)
Jul 22, 2002 8.578 9.084 8.578 8.898 2,912,798 +0.11(+1.21%)
Jul 19, 2002 9.331 9.352 8.745 8.791 2,484,052 -0.90(-9.26%)
Jul 17, 2002 9.881 10.01 9.584 9.689 1,276,918 -0.26(-2.65%)
Jul 12, 2002 9.938 10.13 9.885 9.952 1,204,505 -0.02(-0.17%)
Jul 11, 2002 10.17 10.17 9.852 9.969 1,571,592 -0.22(-2.18%)
Jul 10, 2002 10.41 10.46 10.04 10.19 1,451,380 +0.07(+0.66%)
Jul 09, 2002 10.22 10.22 10.12 10.12 1,238,202 -0.09(-0.90%)
Jul 08, 2002 10.40 10.40 10.22 10.22 997,062 -0.19(-1.81%)
Jul 05, 2002 10.16 10.46 10.00 10.40 495,902 +0.19(+1.88%)
Jul 04, 2002 10.06 10.23 9.942 10.21 835,266 +0.00(+0.00%)
Jul 03, 2002 10.06 10.23 9.942 10.21 835,266 +0.12(+1.20%)
Jul 02, 2002 9.896 10.09 9.833 10.09 1,627,993 +0.12(+1.15%)
Jul 01, 2002 10.40 10.44 9.919 9.975 1,386,853 -0.43(-4.16%)
Jun 28, 2002 10.14 10.57 10.06 10.41 3,342,262 +0.27(+2.64%)
Jun 27, 2002 10.22 10.25 9.940 10.14 1,447,556 -0.18(-1.72%)
Jun 26, 2002 10.38 10.38 10.08 10.32 1,865,787 -0.15(-1.40%)
Jun 25, 2002 10.45 10.74 10.41 10.46 1,732,431 -0.05(-0.46%)
Jun 21, 2002 10.59 10.71 10.51 10.51 3,098,971 -0.28(-2.58%)
Jun 20, 2002 10.67 10.82 10.67 10.79 2,421,915 +0.20(+1.86%)
Jun 19, 2002 10.26 10.62 10.22 10.59 3,132,429 +0.29(+2.80%)
Jun 18, 2002 10.05 10.32 10.05 10.31 1,454,965 +0.24(+2.35%)
Jun 17, 2002 9.990 10.08 9.990 10.07 1,092,658 +0.09(+0.90%)
Jun 14, 2002 9.833 10.04 9.676 9.980 1,143,084 -0.44(-4.22%)
Jun 12, 2002 9.967 10.46 9.967 10.42 2,334,923 +0.45(+4.53%)
Jun 11, 2002 10.02 10.19 9.950 9.967 604,642 +0.05(+0.51%)
Jun 10, 2002 9.823 9.973 9.781 9.917 962,409 +0.04(+0.42%)
Jun 07, 2002 9.854 9.917 9.837 9.875 684,942 -0.06(-0.63%)
Jun 06, 2002 10.02 10.04 9.852 9.938 734,413 -0.13(-1.31%)
Jun 05, 2002 10.13 10.13 9.980 10.07 1,170,090 -0.01(-0.06%)
May 31, 2002 9.917 10.11 9.896 10.08 1,027,414 -0.17(-1.61%)
May 28, 2002 10.14 10.25 9.938 10.24 2,270,396 +0.00(+0.00%)
May 27, 2002 10.31 10.36 10.23 10.24 544,895 +0.00(+0.00%)
May 24, 2002 10.31 10.36 10.23 10.24 544,895 -0.08(-0.77%)
May 23, 2002 10.30 10.33 10.24 10.32 673,710 +0.02(+0.22%)
May 22, 2002 10.30 10.36 10.25 10.30 1,042,231 +0.00(+0.02%)
May 21, 2002 10.27 10.36 10.25 10.30 705,734 -0.03(-0.28%)
May 20, 2002 10.46 10.46 10.27 10.32 837,417 -0.14(-1.30%)
May 17, 2002 10.47 10.51 10.42 10.46 880,913 -0.06(-0.60%)
May 16, 2002 10.56 10.66 10.44 10.52 1,960,427 +0.01(+0.08%)
May 15, 2002 10.12 10.56 10.10 10.52 1,890,403 +0.37(+3.65%)
May 14, 2002 10.11 10.20 10.04 10.14 1,674,596 +0.04(+0.37%)
May 13, 2002 10.14 10.20 10.07 10.11 1,990,779 -0.12(-1.13%)
May 10, 2002 10.25 10.27 10.18 10.22 2,696,274 -0.04(-0.35%)
May 09, 2002 10.05 10.30 10.01 10.26 2,111,946 +0.15(+1.49%)
May 08, 2002 9.825 10.11 9.823 10.11 1,870,328 +0.28(+2.88%)
May 07, 2002 9.885 9.927 9.779 9.825 1,907,849 -0.05(-0.47%)
May 06, 2002 9.728 9.980 9.668 9.871 2,474,971 +0.50(+5.38%)
May 03, 2002 9.436 9.498 9.295 9.367 697,609 -0.11(-1.17%)
May 02, 2002 9.321 9.519 9.274 9.477 1,137,110 +0.08(+0.80%)
May 01, 2002 9.122 9.413 9.101 9.402 1,443,494 +0.28(+3.12%)
Apr 30, 2002 9.017 9.195 9.017 9.118 1,301,295 +0.10(+1.11%)
Apr 29, 2002 9.072 9.090 8.996 9.017 1,194,228 -0.05(-0.58%)
Apr 26, 2002 9.059 9.099 8.944 9.069 1,174,153 +0.01(+0.12%)
Apr 25, 2002 8.860 9.069 8.860 9.059 1,719,048 +0.19(+2.17%)
Apr 24, 2002 8.745 8.887 8.672 8.867 2,852,334 +0.27(+3.11%)
Apr 23, 2002 8.620 8.674 8.578 8.599 566,882 -0.00(-0.02%)
Apr 22, 2002 8.661 8.714 8.549 8.601 1,130,179 -0.04(-0.46%)
Apr 19, 2002 8.590 8.678 8.567 8.641 1,879,171 +0.05(+0.58%)
Apr 18, 2002 8.417 8.620 8.417 8.590 583,611 +0.12(+1.43%)
Apr 17, 2002 8.525 8.578 8.404 8.469 405,325 -0.11(-1.27%)
Apr 16, 2002 8.459 8.578 8.452 8.578 669,169 +0.16(+1.91%)
Apr 15, 2002 8.442 8.505 8.404 8.417 787,708 -0.17(-2.02%)
Apr 12, 2002 8.599 8.628 8.536 8.590 651,962 -0.04(-0.46%)
Apr 11, 2002 8.603 8.630 8.473 8.630 919,629 +0.03(+0.34%)
Apr 10, 2002 8.599 8.641 8.496 8.601 561,385 -0.02(-0.22%)
Apr 09, 2002 8.546 8.676 8.494 8.620 1,727,652 +0.07(+0.86%)
Apr 08, 2002 8.557 8.557 8.389 8.546 409,149 -0.01(-0.12%)
Apr 05, 2002 8.425 8.576 8.425 8.557 583,372 +0.08(+0.94%)
Apr 04, 2002 8.492 8.557 8.356 8.477 567,838 -0.02(-0.20%)
Apr 03, 2002 8.599 8.630 8.421 8.494 762,614 -0.09(-1.10%)
Apr 02, 2002 8.525 8.609 8.400 8.588 1,006,622 +0.05(+0.56%)
Apr 01, 2002 8.661 8.661 8.387 8.540 1,062,306 -0.06(-0.68%)
Mar 29, 2002 8.366 8.603 8.348 8.599 1,274,050 +0.00(+0.00%)
Mar 28, 2002 8.366 8.603 8.348 8.599 1,274,050 +0.28(+3.42%)
Mar 27, 2002 8.159 8.327 8.118 8.314 602,252 +0.13(+1.64%)
Mar 26, 2002 8.159 8.222 8.103 8.180 1,103,173 +0.10(+1.24%)
Mar 25, 2002 8.149 8.159 8.076 8.080 1,424,135 -0.08(-0.97%)
Mar 22, 2002 8.201 8.251 8.149 8.159 1,001,842 -0.01(-0.18%)
Mar 21, 2002 8.260 8.283 8.149 8.174 1,441,821 -0.17(-2.03%)
Mar 20, 2002 8.546 8.567 8.331 8.343 649,333 -0.19(-2.18%)
Mar 19, 2002 8.379 8.576 8.379 8.530 776,475 +0.20(+2.44%)
Mar 18, 2002 8.369 8.442 8.268 8.327 515,738 -0.04(-0.50%)
Mar 15, 2002 8.463 8.515 8.348 8.369 1,080,947 -0.02(-0.25%)
Mar 14, 2002 8.201 8.421 8.195 8.389 1,280,981 +0.20(+2.43%)
Mar 13, 2002 8.141 8.228 8.057 8.191 1,180,606 +0.05(+0.62%)
Mar 12, 2002 8.107 8.153 7.919 8.141 1,497,027 -0.02(-0.23%)
Mar 11, 2002 8.249 8.348 8.159 8.159 1,672,206 -0.14(-1.71%)
Mar 08, 2002 8.074 8.362 8.074 8.302 1,141,889 +0.28(+3.49%)
Mar 07, 2002 8.166 8.176 7.938 8.021 537,725 -0.14(-1.74%)
Mar 06, 2002 8.149 8.233 7.938 8.164 1,147,147 +0.04(+0.46%)
Mar 05, 2002 7.846 8.178 7.825 8.126 1,872,479 +0.37(+4.83%)
Mar 04, 2002 7.762 7.793 7.724 7.751 3,082,481 +0.01(+0.14%)
Mar 01, 2002 7.793 7.856 7.720 7.741 1,817,034 +0.00(+0.00%)
Feb 28, 2002 7.806 7.846 7.724 7.741 1,543,152 -0.01(-0.16%)
Feb 27, 2002 7.825 7.912 7.739 7.753 1,118,229 -0.02(-0.27%)
Feb 26, 2002 7.741 7.856 7.741 7.774 580,026 -0.01(-0.13%)
Feb 25, 2002 7.912 7.919 7.760 7.785 744,928 -0.11(-1.43%)
Feb 22, 2002 7.743 7.975 7.720 7.898 591,736 +0.15(+2.00%)
Feb 21, 2002 7.990 8.065 7.741 7.743 595,321 -0.19(-2.45%)
Feb 20, 2002 7.795 8.042 7.795 7.938 757,834 +0.19(+2.51%)
Feb 19, 2002 7.866 7.912 7.741 7.743 891,429 -0.04(-0.48%)
Feb 18, 2002 7.668 7.854 7.490 7.781 2,906,346 +0.00(+0.00%)
Feb 15, 2002 7.668 7.854 7.490 7.781 2,906,346 +0.11(+1.47%)
Feb 14, 2002 8.007 8.023 7.668 7.668 2,353,086 -0.29(-3.60%)
Feb 13, 2002 7.971 8.120 7.902 7.954 18,043,676 -0.06(-0.71%)
Feb 12, 2002 8.312 8.312 7.973 8.011 2,522,768 -0.30(-3.60%)
Feb 11, 2002 8.285 8.366 8.170 8.310 781,255 -0.03(-0.33%)
Feb 08, 2002 8.159 8.366 8.159 8.337 817,581 +0.14(+1.66%)
Feb 07, 2002 8.400 8.544 8.182 8.201 1,336,904 -0.20(-2.39%)
Feb 06, 2002 8.348 8.544 8.306 8.402 1,877,737 -0.01(-0.07%)
Feb 05, 2002 8.055 8.456 8.013 8.408 1,777,600 +0.54(+6.92%)
Feb 04, 2002 7.940 7.965 7.762 7.864 1,286,956 -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.