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

Canadian Natural Resources Limited (NY: CNQ )

75.42 +0.47 (+0.63%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 2, 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 (%)
Jun 30, 2004 3.684 3.790 3.654 3.766 3,566,118 +0.10(+2.71%)
Jun 29, 2004 3.683 3.689 3.611 3.667 3,578,026 -0.02(-0.58%)
Jun 28, 2004 3.807 3.807 3.655 3.688 3,694,727 -0.13(-3.40%)
Jun 25, 2004 3.799 3.848 3.779 3.818 2,245,892 +0.02(+0.53%)
Jun 24, 2004 3.832 3.836 3.775 3.798 3,611,369 +0.03(+0.67%)
Jun 23, 2004 3.755 3.790 3.739 3.773 9,333,672 +0.05(+1.46%)
Jun 22, 2004 3.735 3.741 3.708 3.718 7,765,755 +0.02(+0.48%)
Jun 21, 2004 3.681 3.741 3.658 3.701 6,373,285 +0.07(+1.91%)
Jun 18, 2004 3.606 3.713 3.606 3.632 1,504,406 +0.04(+1.05%)
Jun 17, 2004 3.594 3.606 3.548 3.594 990,764 +0.03(+0.81%)
Jun 16, 2004 3.529 3.594 3.527 3.565 1,294,027 +0.01(+0.32%)
Jun 15, 2004 3.464 3.584 3.455 3.553 3,453,387 +0.16(+4.64%)
Jun 14, 2004 3.424 3.459 3.386 3.396 1,767,975 -0.03(-0.81%)
Jun 10, 2004 3.332 3.427 3.332 3.424 2,557,888 +0.12(+3.54%)
Jun 09, 2004 3.351 3.351 3.295 3.307 2,199,847 -0.03(-0.94%)
Jun 08, 2004 3.373 3.433 3.338 3.338 1,899,759 -0.02(-0.64%)
Jun 07, 2004 3.308 3.400 3.308 3.359 1,450,422 +0.03(+0.98%)
Jun 04, 2004 3.291 3.327 3.285 3.327 1,274,180 +0.05(+1.58%)
Jun 03, 2004 3.477 3.477 3.265 3.275 2,761,122 -0.10(-3.02%)
Jun 02, 2004 3.445 3.449 3.377 3.377 1,375,003 -0.07(-1.97%)
Jun 01, 2004 3.426 3.512 3.358 3.445 2,295,907 +1.81(+110.51%)
May 28, 2004 1.638 1.653 1.632 1.637 3,316,839 +0.00(+0.21%)
May 27, 2004 1.716 1.720 1.630 1.633 4,963,351 -0.08(-4.53%)
May 26, 2004 1.752 1.753 1.707 1.711 5,647,677 -0.04(-2.41%)
May 25, 2004 1.792 1.792 1.744 1.753 3,726,482 -0.02(-1.31%)
May 24, 2004 1.719 1.788 1.719 1.776 1,273,386 +0.05(+3.09%)
May 21, 2004 1.732 1.751 1.717 1.723 1,222,578 -0.01(-0.53%)
May 20, 2004 1.757 1.774 1.721 1.732 3,266,031 -0.02(-1.01%)
May 19, 2004 1.799 1.799 1.740 1.750 3,127,895 -0.03(-1.59%)
May 18, 2004 1.798 1.807 1.759 1.778 2,276,854 -0.02(-0.95%)
May 17, 2004 1.810 1.828 1.786 1.795 3,758,238 +0.00(+0.16%)
May 14, 2004 1.774 1.800 1.757 1.792 1,432,163 +0.03(+1.77%)
May 13, 2004 1.795 1.798 1.756 1.761 2,537,247 -0.00(-0.14%)
May 12, 2004 1.739 1.776 1.730 1.763 2,407,050 +0.02(+1.16%)
May 11, 2004 1.697 1.752 1.679 1.743 1,805,288 +0.07(+4.02%)
May 10, 2004 1.737 1.737 1.672 1.676 3,443,860 -0.09(-5.10%)
May 07, 2004 1.841 1.841 1.766 1.766 2,488,026 -0.07(-3.79%)
May 06, 2004 1.856 1.856 1.816 1.836 1,589,352 -0.01(-0.70%)
May 05, 2004 1.855 1.867 1.810 1.849 1,702,083 -0.01(-0.39%)
May 04, 2004 1.819 1.872 1.807 1.856 2,295,907 +0.07(+4.13%)
May 03, 2004 1.737 1.808 1.737 1.782 1,830,692 +0.05(+2.72%)
Apr 30, 2004 1.759 1.770 1.733 1.735 1,798,936 -0.02(-1.36%)
Apr 29, 2004 1.771 1.790 1.745 1.759 3,343,831 -0.03(-1.86%)
Apr 28, 2004 1.824 1.828 1.791 1.792 2,578,529 -0.07(-3.80%)
Apr 27, 2004 1.864 1.874 1.853 1.863 1,063,802 +0.01(+0.60%)
Apr 26, 2004 1.850 1.869 1.848 1.852 808,172 +0.02(+1.20%)
Apr 23, 2004 1.848 1.848 1.819 1.830 547,778 -0.02(-0.82%)
Apr 22, 2004 1.799 1.848 1.797 1.845 925,666 +0.05(+2.99%)
Apr 21, 2004 1.829 1.829 1.787 1.792 1,930,721 -0.04(-2.03%)
Apr 20, 2004 1.869 1.881 1.827 1.829 1,929,133 -0.05(-2.86%)
Apr 19, 2004 1.892 1.893 1.868 1.883 939,956 -0.00(-0.05%)
Apr 16, 2004 1.907 1.907 1.862 1.883 1,494,086 -0.02(-0.85%)
Apr 15, 2004 1.801 1.912 1.801 1.900 2,875,441 +0.10(+5.60%)
Apr 14, 2004 1.818 1.838 1.793 1.799 1,873,561 -0.06(-3.19%)
Apr 13, 2004 1.893 1.897 1.853 1.858 2,394,348 -0.01(-0.54%)
Apr 12, 2004 1.839 1.874 1.839 1.868 1,527,429 +0.03(+1.59%)
Apr 08, 2004 1.829 1.844 1.815 1.839 2,202,229 +0.00(+0.07%)
Apr 07, 2004 1.842 1.855 1.826 1.837 1,116,198 -0.00(-0.22%)
Apr 06, 2004 1.836 1.860 1.831 1.842 2,052,979 +0.01(+0.76%)
Apr 05, 2004 1.816 1.830 1.805 1.828 3,018,339 +0.03(+1.59%)
Apr 02, 2004 1.773 1.800 1.761 1.799 2,502,316 +0.03(+1.75%)
Apr 01, 2004 1.759 1.781 1.756 1.768 1,675,091 +0.02(+0.92%)
Mar 31, 2004 1.752 1.781 1.737 1.752 2,476,912 +0.01(+0.49%)
Mar 30, 2004 1.718 1.769 1.718 1.744 2,651,566 +0.03(+1.47%)
Mar 29, 2004 1.705 1.727 1.697 1.718 2,662,680 +0.03(+1.56%)
Mar 26, 2004 1.693 1.702 1.685 1.692 2,018,048 +0.01(+0.69%)
Mar 25, 2004 1.691 1.691 1.660 1.680 1,616,344 -0.02(-0.91%)
Mar 24, 2004 1.735 1.735 1.692 1.696 1,786,234 -0.04(-2.57%)
Mar 23, 2004 1.754 1.754 1.734 1.740 501,733 -0.01(-0.31%)
Mar 22, 2004 1.740 1.755 1.728 1.746 1,236,868 +0.00(+0.23%)
Mar 19, 2004 1.763 1.763 1.741 1.742 1,376,591 -0.02(-1.11%)
Mar 18, 2004 1.756 1.767 1.746 1.761 1,078,091 +0.01(+0.67%)
Mar 17, 2004 1.719 1.754 1.712 1.750 2,081,558 +0.04(+2.08%)
Mar 16, 2004 1.716 1.743 1.706 1.714 1,530,604 -0.00(-0.13%)
Mar 15, 2004 1.738 1.738 1.709 1.716 3,934,479 -0.01(-0.33%)
Mar 12, 2004 1.740 1.747 1.708 1.722 1,797,349 -0.01(-0.60%)
Mar 11, 2004 1.713 1.756 1.690 1.732 2,570,590 +0.01(+0.75%)
Mar 10, 2004 1.786 1.786 1.713 1.719 2,929,425 -0.07(-4.01%)
Mar 09, 2004 1.782 1.803 1.781 1.791 1,654,450 -0.01(-0.30%)
Mar 08, 2004 1.794 1.823 1.786 1.797 1,371,828 +0.01(+0.58%)
Mar 05, 2004 1.735 1.796 1.735 1.786 2,842,098 +0.07(+4.07%)
Mar 04, 2004 1.734 1.734 1.703 1.716 5,174,523 -0.01(-0.58%)
Mar 03, 2004 1.716 1.729 1.696 1.726 2,167,298 -0.01(-0.44%)
Mar 02, 2004 1.759 1.781 1.726 1.734 2,483,263 -0.02(-1.24%)
Mar 01, 2004 1.769 1.769 1.741 1.756 2,257,800 +0.03(+1.68%)
Feb 27, 2004 1.671 1.741 1.666 1.727 5,519,068 +0.06(+3.43%)
Feb 26, 2004 1.622 1.675 1.618 1.669 2,108,551 +0.05(+3.01%)
Feb 25, 2004 1.609 1.630 1.600 1.621 2,886,555 +0.05(+3.11%)
Feb 24, 2004 1.567 1.588 1.557 1.572 1,446,453 +0.01(+0.83%)
Feb 23, 2004 1.568 1.568 1.555 1.559 1,132,075 -0.00(-0.22%)
Feb 20, 2004 1.586 1.586 1.536 1.562 1,093,969 -0.02(-1.57%)
Feb 19, 2004 1.599 1.599 1.556 1.587 1,638,572 -0.01(-0.88%)
Feb 18, 2004 1.631 1.636 1.598 1.601 790,706 -0.03(-1.59%)
Feb 17, 2004 1.616 1.628 1.604 1.627 1,524,253 +0.03(+1.91%)
Feb 13, 2004 1.622 1.627 1.592 1.597 1,028,871 -0.02(-1.13%)
Feb 12, 2004 1.622 1.622 1.603 1.615 946,307 -0.01(-0.33%)
Feb 11, 2004 1.626 1.640 1.600 1.620 1,551,245 +0.00(+0.16%)
Feb 10, 2004 1.634 1.634 1.611 1.618 1,209,876 +0.01(+0.86%)
Feb 09, 2004 1.580 1.614 1.576 1.604 1,776,708 +0.03(+1.94%)
Feb 06, 2004 1.575 1.602 1.568 1.573 657,334 +0.01(+0.83%)
Feb 05, 2004 1.560 1.568 1.546 1.560 2,664,268 +0.00(+0.04%)
Feb 04, 2004 1.590 1.594 1.556 1.560 1,262,272 -0.05(-3.05%)
Feb 03, 2004 1.559 1.616 1.559 1.609 1,914,843 +0.06(+4.03%)
Feb 02, 2004 1.522 1.559 1.504 1.547 2,772,236 +0.02(+1.63%)
Jan 30, 2004 1.540 1.558 1.520 1.522 2,318,135 -0.03(-1.79%)
Jan 29, 2004 1.611 1.613 1.536 1.549 3,242,214 -0.07(-4.41%)
Jan 28, 2004 1.673 1.673 1.603 1.621 1,367,065 -0.07(-4.15%)
Jan 27, 2004 1.688 1.691 1.670 1.691 692,265 +0.01(+0.47%)
Jan 26, 2004 1.706 1.706 1.663 1.683 1,524,253 -0.02(-1.33%)
Jan 23, 2004 1.693 1.725 1.686 1.706 900,262 -0.00(-0.24%)
Jan 22, 2004 1.716 1.716 1.672 1.710 917,727 +0.00(+0.17%)
Jan 21, 2004 1.692 1.707 1.686 1.707 847,866 +0.01(+0.46%)
Jan 20, 2004 1.660 1.701 1.656 1.699 1,097,145 +0.09(+5.39%)
Jan 16, 2004 1.623 1.627 1.599 1.612 825,637 -0.01(-0.79%)
Jan 15, 2004 1.683 1.688 1.620 1.625 887,560 -0.06(-3.35%)
Jan 14, 2004 1.697 1.697 1.676 1.682 3,312,076 -0.02(-1.39%)
Jan 13, 2004 1.697 1.718 1.688 1.705 2,175,237 +0.03(+1.59%)
Jan 12, 2004 1.663 1.682 1.638 1.678 2,027,574 +0.02(+1.10%)
Jan 09, 2004 1.609 1.676 1.606 1.660 2,743,656 +0.04(+2.55%)
Jan 08, 2004 1.635 1.635 1.607 1.619 3,515,310 -0.00(-0.25%)
Jan 07, 2004 1.677 1.677 1.618 1.623 1,551,245 -0.04(-2.57%)
Jan 06, 2004 1.737 1.743 1.657 1.666 2,735,717 -0.07(-4.11%)
Jan 05, 2004 1.693 1.748 1.689 1.737 3,246,977 +0.10(+6.16%)
Jan 02, 2004 1.598 1.637 1.598 1.637 1,349,599 +0.05(+3.03%)
Dec 31, 2003 1.587 1.606 1.584 1.588 944,719 +0.00(+0.12%)
Dec 30, 2003 1.595 1.618 1.585 1.587 1,141,602 -0.00(-0.28%)
Dec 29, 2003 1.584 1.592 1.568 1.591 2,796,052 +0.01(+0.46%)
Dec 26, 2003 1.581 1.592 1.581 1.584 273,095 +0.01(+0.90%)
Dec 24, 2003 1.559 1.576 1.559 1.569 442,986 +0.02(+1.10%)
Dec 23, 2003 1.556 1.559 1.547 1.552 3,226,337 -0.00(-0.22%)
Dec 22, 2003 1.561 1.570 1.532 1.556 1,681,442 -0.01(-0.52%)
Dec 19, 2003 1.541 1.566 1.535 1.564 2,021,223 +0.02(+1.47%)
Dec 18, 2003 1.477 1.554 1.477 1.541 3,192,994 +0.07(+5.02%)
Dec 17, 2003 1.432 1.468 1.432 1.468 1,509,963 +0.04(+2.73%)
Dec 16, 2003 1.424 1.438 1.424 1.429 912,964 +0.00(+0.07%)
Dec 15, 2003 1.436 1.443 1.428 1.428 952,658 -0.01(-0.59%)
Dec 12, 2003 1.435 1.444 1.424 1.436 1,422,636 +0.01(+0.48%)
Dec 11, 2003 1.425 1.436 1.416 1.429 1,209,876 -0.02(-1.11%)
Dec 10, 2003 1.471 1.471 1.437 1.445 874,858 -0.02(-1.50%)
Dec 09, 2003 1.474 1.475 1.460 1.467 720,844 -0.02(-1.15%)
Dec 08, 2003 1.456 1.484 1.454 1.484 895,499 +0.04(+2.72%)
Dec 05, 2003 1.461 1.461 1.445 1.445 865,331 -0.01(-0.39%)
Dec 04, 2003 1.433 1.451 1.433 1.451 970,123 +0.02(+1.43%)
Dec 03, 2003 1.420 1.433 1.412 1.430 684,326 +0.01(+0.87%)
Dec 02, 2003 1.394 1.420 1.394 1.418 782,767 +0.02(+1.56%)
Dec 01, 2003 1.396 1.398 1.381 1.396 727,196 -0.01(-0.61%)
Nov 28, 2003 1.390 1.407 1.387 1.405 158,776 +0.03(+1.87%)
Nov 26, 2003 1.364 1.379 1.361 1.379 641,456 +0.02(+1.67%)
Nov 25, 2003 1.365 1.365 1.354 1.356 503,321 +0.01(+0.42%)
Nov 24, 2003 1.386 1.386 1.344 1.351 884,384 -0.03(-2.43%)
Nov 21, 2003 1.386 1.389 1.382 1.384 1,481,384 -0.01(-0.86%)
Nov 20, 2003 1.375 1.398 1.375 1.396 1,424,224 +0.02(+1.42%)
Nov 19, 2003 1.349 1.378 1.349 1.377 698,616 +0.03(+2.13%)
Nov 18, 2003 1.339 1.356 1.330 1.348 571,595 +0.02(+1.18%)
Nov 17, 2003 1.335 1.336 1.327 1.332 587,472 -0.02(-1.42%)
Nov 14, 2003 1.351 1.371 1.350 1.352 1,147,953 +0.01(+1.04%)
Nov 13, 2003 1.320 1.338 1.314 1.338 700,204 +0.02(+1.34%)
Nov 12, 2003 1.322 1.325 1.309 1.320 1,435,338 +0.01(+0.41%)
Nov 11, 2003 1.306 1.317 1.304 1.315 541,427 +0.01(+0.87%)
Nov 10, 2003 1.298 1.304 1.280 1.303 2,305,433 +0.01(+0.39%)
Nov 07, 2003 1.303 1.319 1.298 1.298 2,818,281 +0.01(+0.93%)
Nov 06, 2003 1.283 1.293 1.274 1.286 1,128,900 +0.00(+0.25%)
Nov 05, 2003 1.283 1.294 1.278 1.283 1,413,110 -0.01(-0.51%)
Nov 04, 2003 1.288 1.296 1.288 1.290 1,387,706 -0.01(-0.94%)
Nov 03, 2003 1.326 1.326 1.297 1.302 1,938,374 -0.04(-2.73%)
Oct 31, 2003 1.336 1.339 1.314 1.339 2,765,885 +0.01(+1.07%)
Oct 30, 2003 1.377 1.377 1.324 1.325 1,176,533 -0.06(-4.04%)
Oct 29, 2003 1.392 1.396 1.376 1.380 1,363,889 -0.01(-1.06%)
Oct 28, 2003 1.399 1.399 1.387 1.395 690,677 +0.01(+0.59%)
Oct 27, 2003 1.376 1.387 1.369 1.387 781,180 +0.01(+0.78%)
Oct 24, 2003 1.378 1.393 1.374 1.376 584,297 -0.00(-0.07%)
Oct 23, 2003 1.374 1.382 1.367 1.377 673,212 -0.00(-0.05%)
Oct 22, 2003 1.382 1.391 1.375 1.378 1,905,317 -0.00(-0.32%)
Oct 21, 2003 1.364 1.386 1.364 1.382 1,652,862 +0.01(+1.01%)
Oct 20, 2003 1.389 1.385 1.356 1.368 1,224,166 -0.02(-1.52%)
Oct 17, 2003 1.400 1.408 1.388 1.389 778,004 -0.02(-1.43%)
Oct 16, 2003 1.388 1.413 1.388 1.410 1,381,354 +0.02(+1.73%)
Oct 15, 2003 1.395 1.418 1.386 1.386 1,300,378 -0.01(-0.68%)
Oct 14, 2003 1.378 1.405 1.384 1.395 643,044 +0.02(+1.26%)
Oct 13, 2003 1.386 1.399 1.376 1.378 471,565 -0.01(-0.61%)
Oct 10, 2003 1.360 1.386 1.360 1.386 522,374 +0.05(+3.36%)
Oct 09, 2003 1.338 1.347 1.329 1.341 641,456 +0.00(+0.16%)
Oct 08, 2003 1.344 1.356 1.337 1.339 685,914 -0.00(-0.35%)
Oct 07, 2003 1.348 1.348 1.338 1.344 401,704 +0.01(+0.64%)
Oct 06, 2003 1.317 1.339 1.310 1.335 577,946 +0.02(+1.34%)
Oct 03, 2003 1.330 1.330 1.311 1.318 816,110 -0.01(-0.52%)
Oct 02, 2003 1.321 1.331 1.321 1.325 1,054,275 +0.02(+1.35%)
Oct 01, 2003 1.300 1.315 1.294 1.307 666,861 +0.01(+0.83%)
Sep 30, 2003 1.272 1.299 1.270 1.296 1,313,081 +0.03(+2.01%)
Sep 29, 2003 1.258 1.272 1.261 1.271 2,162,535 +0.01(+1.03%)
Sep 26, 2003 1.263 1.263 1.250 1.258 790,706 -0.01(-0.87%)
Sep 25, 2003 1.282 1.282 1.269 1.269 795,469 -0.01(-0.96%)
Sep 24, 2003 1.260 1.288 1.260 1.281 704,967 +0.02(+1.96%)
Sep 23, 2003 1.242 1.255 1.231 1.256 959,009 +0.02(+1.37%)
Sep 22, 2003 1.217 1.238 1.217 1.239 315,965 +0.02(+1.36%)
Sep 19, 2003 1.222 1.230 1.220 1.223 554,129 +0.01(+0.88%)
Sep 18, 2003 1.196 1.213 1.196 1.212 825,637 -0.00(-0.16%)
Sep 17, 2003 1.245 1.245 1.211 1.214 1,311,493 -0.03(-2.08%)
Sep 16, 2003 1.254 1.258 1.240 1.240 635,105 -0.01(-1.11%)
Sep 15, 2003 1.264 1.264 1.252 1.254 392,177 -0.01(-0.80%)
Sep 12, 2003 1.267 1.273 1.262 1.264 409,643 -0.00(-0.25%)
Sep 11, 2003 1.266 1.273 1.260 1.267 709,730 +0.00(+0.05%)
Sep 10, 2003 1.248 1.271 1.246 1.266 1,038,397 +0.02(+1.72%)
Sep 09, 2003 1.244 1.249 1.244 1.245 427,108 +0.01(+0.48%)
Sep 08, 2003 1.236 1.245 1.233 1.239 1,856,096 -0.00(-0.20%)
Sep 05, 2003 1.245 1.245 1.232 1.241 1,147,953 -0.01(-0.40%)
Sep 04, 2003 1.254 1.254 1.241 1.246 744,661 +0.01(+0.59%)
Sep 03, 2003 1.229 1.244 1.229 1.239 752,600 +0.02(+1.37%)
Sep 02, 2003 1.223 1.229 1.219 1.222 1,446,453 -0.00(-0.28%)
Aug 29, 2003 1.229 1.233 1.224 1.226 781,180 +0.00(+0.05%)
Aug 28, 2003 1.226 1.230 1.217 1.225 1,856,096 +0.00(+0.34%)
Aug 27, 2003 1.235 1.235 1.220 1.221 801,820 -0.02(-1.57%)
Aug 26, 2003 1.266 1.266 1.236 1.241 530,313 -0.02(-1.82%)
Aug 25, 2003 1.274 1.274 1.262 1.264 377,887 -0.01(-0.54%)
Aug 22, 2003 1.267 1.272 1.254 1.271 454,100 +0.00(+0.07%)
Aug 21, 2003 1.262 1.274 1.257 1.270 778,004 +0.01(+0.62%)
Aug 20, 2003 1.268 1.268 1.260 1.262 284,209 -0.01(-0.45%)
Aug 19, 2003 1.270 1.271 1.265 1.268 181,005 -0.01(-0.96%)
Aug 18, 2003 1.289 1.290 1.277 1.280 600,174 -0.01(-0.47%)
Aug 15, 2003 1.265 1.299 1.265 1.286 376,300 +0.02(+1.62%)
Aug 14, 2003 1.291 1.294 1.257 1.265 552,541 -0.03(-2.52%)
Aug 13, 2003 1.301 1.301 1.291 1.298 330,254 +0.00(+0.15%)
Aug 12, 2003 1.302 1.302 1.286 1.296 520,786 -0.00(-0.10%)
Aug 11, 2003 1.265 1.299 1.265 1.297 719,257 +0.03(+2.74%)
Aug 08, 2003 1.253 1.266 1.249 1.263 376,300 +0.02(+1.62%)
Aug 07, 2003 1.230 1.248 1.216 1.243 554,129 +0.02(+1.62%)
Aug 06, 2003 1.207 1.244 1.207 1.223 1,852,920 +0.01(+0.44%)
Aug 05, 2003 1.205 1.229 1.205 1.217 552,541 +0.03(+2.87%)
Aug 04, 2003 1.230 1.241 1.177 1.183 1,473,445 -0.04(-3.17%)
Aug 01, 2003 1.193 1.239 1.193 1.222 1,260,684 +0.03(+2.46%)
Jul 31, 2003 1.176 1.196 1.149 1.193 1,039,985 +0.02(+1.72%)
Jul 30, 2003 1.187 1.189 1.167 1.173 719,257 -0.02(-2.08%)
Jul 29, 2003 1.228 1.228 1.198 1.198 819,286 -0.03(-2.46%)
Jul 28, 2003 1.236 1.236 1.222 1.228 428,696 -0.01(-0.48%)
Jul 25, 2003 1.210 1.236 1.210 1.234 893,911 +0.03(+2.11%)
Jul 24, 2003 1.218 1.242 1.208 1.208 1,667,152 -0.01(-0.83%)
Jul 23, 2003 1.201 1.218 1.198 1.218 1,951,362 +0.02(+1.55%)
Jul 22, 2003 1.217 1.217 1.189 1.200 2,206,992 -0.01(-0.81%)
Jul 21, 2003 1.214 1.216 1.207 1.210 2,045,040 +0.00(+0.03%)
Jul 18, 2003 1.216 1.216 1.196 1.209 1,362,301 -0.01(-0.57%)
Jul 17, 2003 1.213 1.219 1.212 1.216 4,177,407 +0.00(+0.18%)
Jul 16, 2003 1.201 1.219 1.201 1.214 2,202,229 +0.01(+0.92%)
Jul 15, 2003 1.213 1.213 1.201 1.203 860,568 -0.01(-1.01%)
Jul 14, 2003 1.200 1.219 1.200 1.215 619,228 +0.02(+1.55%)
Jul 11, 2003 1.208 1.217 1.192 1.197 890,735 -0.01(-0.89%)
Jul 10, 2003 1.214 1.220 1.199 1.207 606,525 -0.01(-1.16%)
Jul 09, 2003 1.222 1.227 1.216 1.222 295,324 +0.00(+0.10%)
Jul 08, 2003 1.220 1.228 1.219 1.220 493,794 -0.01(-1.02%)
Jul 07, 2003 1.218 1.239 1.216 1.233 577,946 -0.01(-0.91%)
Jul 03, 2003 1.236 1.247 1.236 1.244 101,616 +0.01(+0.89%)
Jul 02, 2003 1.240 1.245 1.231 1.233 673,212 -0.01(-0.43%)
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.