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

ConocoPhillips (NY: COP )

123.39 +0.78 (+0.64%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2005 12.16 12.26 12.00 12.19 14,594,819 +0.03(+0.27%)
May 27, 2005 11.94 12.18 11.90 12.16 9,590,843 +0.28(+2.35%)
May 26, 2005 11.94 11.95 11.84 11.88 11,155,775 -0.03(-0.25%)
May 25, 2005 11.81 12.02 11.65 11.91 16,041,208 +0.11(+0.96%)
May 24, 2005 11.73 11.80 11.67 11.79 10,926,652 +0.11(+0.96%)
May 23, 2005 11.59 11.74 11.51 11.68 12,705,225 +0.25(+2.22%)
May 20, 2005 11.43 11.52 11.38 11.43 13,119,679 -0.03(-0.25%)
May 19, 2005 11.28 11.52 11.21 11.46 13,876,490 +0.18(+1.56%)
May 18, 2005 11.19 11.53 11.14 11.28 20,640,460 +0.10(+0.91%)
May 17, 2005 10.90 11.22 10.89 11.18 23,478,392 +0.24(+2.19%)
May 16, 2005 11.08 11.10 10.75 10.94 31,550,304 -0.20(-1.76%)
May 13, 2005 11.34 11.37 11.00 11.14 25,937,696 -0.20(-1.80%)
May 12, 2005 11.91 11.91 11.30 11.34 19,566,948 -0.64(-5.34%)
May 11, 2005 11.73 11.99 11.73 11.98 14,219,731 +0.12(+1.03%)
May 10, 2005 11.98 12.05 11.81 11.86 13,725,659 -0.21(-1.74%)
May 09, 2005 11.90 12.08 11.86 12.07 12,409,754 +0.21(+1.75%)
May 06, 2005 11.97 12.07 11.86 11.86 12,459,294 -0.01(-0.09%)
May 05, 2005 11.80 11.96 11.72 11.87 16,134,538 +0.11(+0.92%)
May 04, 2005 11.78 11.84 11.62 11.76 18,584,996 +0.06(+0.53%)
May 03, 2005 12.01 12.02 11.62 11.70 16,456,990 -0.36(-3.00%)
May 02, 2005 11.85 12.06 11.68 12.06 16,778,558 +0.21(+1.76%)
Apr 29, 2005 11.72 11.95 11.60 11.85 16,607,379 +0.24(+2.03%)
Apr 28, 2005 11.72 11.78 11.58 11.62 17,869,762 -0.11(-0.91%)
Apr 27, 2005 12.21 12.21 11.71 11.72 19,282,536 -0.34(-2.86%)
Apr 26, 2005 12.22 12.29 12.07 12.07 10,808,553 -0.22(-1.79%)
Apr 25, 2005 12.21 12.38 12.21 12.29 14,604,550 +0.20(+1.63%)
Apr 22, 2005 11.97 12.21 11.89 12.09 14,555,010 +0.14(+1.20%)
Apr 21, 2005 11.59 11.95 11.57 11.95 14,706,284 +0.27(+2.34%)
Apr 20, 2005 11.82 11.96 11.65 11.67 15,655,062 -0.14(-1.22%)
Apr 19, 2005 11.64 11.87 11.63 11.82 17,034,218 +0.21(+1.83%)
Apr 18, 2005 11.30 11.62 11.08 11.61 20,303,854 +0.29(+2.60%)
Apr 15, 2005 11.80 11.81 11.21 11.31 26,067,738 -0.54(-4.58%)
Apr 14, 2005 11.97 12.08 11.77 11.85 19,716,452 -0.05(-0.41%)
Apr 13, 2005 12.04 12.20 11.90 11.90 25,785,538 -0.34(-2.75%)
Apr 12, 2005 12.42 12.46 12.14 12.24 19,440,886 -0.23(-1.86%)
Apr 11, 2005 12.34 12.48 12.21 12.47 12,625,607 +0.14(+1.10%)
Apr 08, 2005 12.48 12.60 12.33 12.34 16,970,966 -0.14(-1.11%)
Apr 07, 2005 12.60 12.66 12.30 12.47 21,460,966 -0.06(-0.47%)
Apr 06, 2005 12.30 12.56 12.15 12.53 18,897,274 +0.29(+2.35%)
Apr 05, 2005 12.50 12.57 12.20 12.24 19,630,642 -0.25(-2.03%)
Apr 04, 2005 12.60 12.77 12.44 12.50 28,614,180 +0.03(+0.26%)
Apr 01, 2005 12.26 12.52 12.26 12.47 23,335,522 +0.28(+2.26%)
Mar 31, 2005 11.92 12.20 11.92 12.19 22,103,658 +0.27(+2.29%)
Mar 30, 2005 11.81 11.95 11.55 11.92 22,991,396 +0.20(+1.74%)
Mar 29, 2005 11.86 12.01 11.70 11.71 16,283,600 -0.18(-1.54%)
Mar 28, 2005 11.85 11.97 11.78 11.90 13,684,523 +0.05(+0.44%)
Mar 24, 2005 11.93 12.05 11.70 11.85 15,654,620 -0.04(-0.29%)
Mar 23, 2005 11.93 12.01 11.76 11.88 24,091,448 -0.22(-1.80%)
Mar 22, 2005 12.32 12.49 12.08 12.10 19,719,106 -0.23(-1.90%)
Mar 21, 2005 12.46 12.50 12.21 12.33 17,146,568 -0.13(-1.04%)
Mar 18, 2005 12.55 12.55 12.22 12.46 28,588,524 +0.26(+2.11%)
Mar 17, 2005 12.12 12.30 12.11 12.20 16,843,578 +0.17(+1.37%)
Mar 16, 2005 11.79 12.26 11.77 12.04 19,696,548 +0.20(+1.72%)
Mar 15, 2005 12.01 12.15 11.81 11.84 15,884,185 -0.18(-1.50%)
Mar 14, 2005 11.94 12.05 11.76 12.02 15,506,885 +0.08(+0.67%)
Mar 11, 2005 11.85 12.12 11.85 11.94 15,513,077 +0.00(+0.03%)
Mar 10, 2005 11.96 12.01 11.65 11.93 27,909,562 -0.12(-0.98%)
Mar 09, 2005 12.41 12.62 12.03 12.05 26,268,552 -0.34(-2.75%)
Mar 08, 2005 12.64 12.67 12.29 12.39 26,168,586 -0.25(-1.96%)
Mar 07, 2005 12.61 12.72 12.41 12.64 15,301,648 -0.05(-0.37%)
Mar 04, 2005 12.50 12.76 12.45 12.68 16,202,213 +0.18(+1.46%)
Mar 03, 2005 12.43 12.61 12.28 12.50 22,850,296 +0.12(+1.00%)
Mar 02, 2005 12.17 12.41 12.10 12.38 22,206,276 +0.11(+0.92%)
Mar 01, 2005 12.60 12.60 12.24 12.26 22,971,492 -0.27(-2.15%)
Feb 28, 2005 12.72 12.86 12.12 12.54 28,565,966 -0.16(-1.27%)
Feb 25, 2005 12.45 12.88 12.45 12.70 32,852,498 +0.24(+1.94%)
Feb 24, 2005 12.12 12.47 12.12 12.45 24,029,966 +0.34(+2.78%)
Feb 23, 2005 11.87 12.15 11.84 12.12 17,630,026 +0.14(+1.18%)
Feb 22, 2005 12.04 12.25 11.94 11.98 21,983,346 -0.03(-0.28%)
Feb 18, 2005 11.77 12.08 11.72 12.01 22,341,184 +0.25(+2.16%)
Feb 17, 2005 11.78 11.89 11.70 11.76 19,374,538 -0.04(-0.30%)
Feb 16, 2005 11.46 11.81 11.43 11.79 17,667,622 +0.33(+2.89%)
Feb 15, 2005 11.41 11.47 11.33 11.46 10,122,513 +0.05(+0.41%)
Feb 14, 2005 11.26 11.49 11.26 11.41 16,732,114 +0.22(+1.95%)
Feb 11, 2005 11.17 11.34 11.11 11.20 14,354,639 -0.05(-0.43%)
Feb 10, 2005 10.99 11.26 10.97 11.24 11,522,901 +0.29(+2.69%)
Feb 09, 2005 10.91 11.01 10.82 10.95 11,571,998 +0.02(+0.17%)
Feb 08, 2005 10.85 10.95 10.80 10.93 10,935,499 +0.07(+0.64%)
Feb 07, 2005 10.88 10.93 10.77 10.86 12,747,245 -0.01(-0.14%)
Feb 04, 2005 10.85 10.88 10.74 10.88 13,752,640 +0.04(+0.39%)
Feb 03, 2005 10.74 10.87 10.68 10.83 11,188,949 +0.09(+0.81%)
Feb 02, 2005 10.70 10.81 10.68 10.75 13,410,284 +0.05(+0.50%)
Feb 01, 2005 10.56 10.71 10.55 10.69 17,480,078 +0.21(+1.96%)
Jan 31, 2005 10.29 10.56 10.23 10.49 16,306,159 +0.20(+1.98%)
Jan 28, 2005 10.17 10.33 10.17 10.29 13,163,469 -0.00(-0.01%)
Jan 27, 2005 10.17 10.38 10.16 10.29 14,762,017 +0.06(+0.56%)
Jan 26, 2005 10.17 10.28 10.10 10.23 17,448,232 +0.18(+1.79%)
Jan 25, 2005 10.01 10.08 9.976 10.05 9,405,953 +0.05(+0.49%)
Jan 24, 2005 9.942 10.05 9.937 10.00 10,946,999 +0.13(+1.34%)
Jan 21, 2005 9.925 10.000 9.868 9.868 13,288,646 -0.05(-0.49%)
Jan 20, 2005 10.09 10.09 9.824 9.917 14,567,395 -0.17(-1.73%)
Jan 19, 2005 10.17 10.23 10.09 10.09 10,475,927 -0.10(-0.94%)
Jan 18, 2005 10.14 10.21 10.12 10.19 18,091,366 +0.12(+1.24%)
Jan 14, 2005 9.990 10.13 9.971 10.06 11,132,774 +0.05(+0.47%)
Jan 13, 2005 9.880 10.12 9.854 10.02 16,498,568 +0.15(+1.52%)
Jan 12, 2005 9.716 9.874 9.665 9.865 12,261,134 +0.19(+1.95%)
Jan 11, 2005 9.659 9.732 9.603 9.676 7,869,773 -0.00(-0.04%)
Jan 10, 2005 9.637 9.758 9.627 9.680 9,740,790 +0.09(+0.91%)
Jan 07, 2005 9.654 9.654 9.511 9.593 11,694,964 -0.06(-0.63%)
Jan 06, 2005 9.516 9.712 9.502 9.654 14,744,766 +0.14(+1.45%)
Jan 05, 2005 9.428 9.579 9.360 9.516 16,878,080 +0.07(+0.74%)
Jan 04, 2005 9.533 9.582 9.415 9.446 11,569,787 -0.06(-0.65%)
Jan 03, 2005 9.803 9.803 9.485 9.508 14,428,949 -0.31(-3.13%)
Dec 31, 2004 9.799 9.839 9.777 9.815 6,180,992 +0.00(+0.05%)
Dec 30, 2004 9.849 9.912 9.808 9.811 6,390,209 -0.06(-0.60%)
Dec 29, 2004 9.806 9.896 9.762 9.870 7,213,368 +0.09(+0.88%)
Dec 28, 2004 9.752 9.828 9.752 9.784 8,328,017 +0.06(+0.58%)
Dec 27, 2004 9.853 9.879 9.727 9.727 8,979,114 -0.12(-1.26%)
Dec 23, 2004 9.827 9.911 9.815 9.851 6,176,126 +0.03(+0.26%)
Dec 22, 2004 9.968 9.998 9.695 9.825 12,991,406 -0.11(-1.15%)
Dec 21, 2004 9.998 10.000 9.880 9.940 9,702,308 -0.01(-0.08%)
Dec 20, 2004 9.891 10.03 9.864 9.948 8,696,913 +0.11(+1.16%)
Dec 17, 2004 9.841 9.908 9.762 9.833 15,337,918 -0.01(-0.08%)
Dec 16, 2004 9.879 9.880 9.767 9.841 8,685,412 -0.05(-0.55%)
Dec 15, 2004 9.812 9.977 9.749 9.896 11,537,055 +0.10(+1.03%)
Dec 14, 2004 9.721 9.812 9.640 9.795 11,419,840 +0.09(+0.98%)
Dec 13, 2004 9.580 9.715 9.552 9.700 14,006,090 +0.12(+1.25%)
Dec 10, 2004 9.681 9.750 9.556 9.580 12,112,957 -0.10(-1.04%)
Dec 09, 2004 9.665 9.706 9.524 9.681 12,228,403 +0.00(+0.02%)
Dec 08, 2004 9.550 9.770 9.415 9.678 15,099,507 +0.10(+1.03%)
Dec 07, 2004 9.789 9.821 9.579 9.580 14,144,979 -0.21(-2.14%)
Dec 06, 2004 9.808 9.830 9.719 9.789 10,805,014 +0.01(+0.12%)
Dec 03, 2004 9.704 9.856 9.699 9.778 12,639,319 +0.06(+0.64%)
Dec 02, 2004 10.02 10.02 9.642 9.716 21,580,834 -0.38(-3.73%)
Dec 01, 2004 10.29 10.31 9.989 10.09 19,933,632 -0.19(-1.88%)
Nov 30, 2004 10.13 10.30 10.13 10.29 12,890,557 +0.11(+1.07%)
Nov 29, 2004 10.21 10.26 10.11 10.18 10,821,822 -0.04(-0.37%)
Nov 26, 2004 10.23 10.27 10.17 10.21 6,928,514 +0.05(+0.52%)
Nov 24, 2004 10.17 10.19 10.06 10.16 15,668,774 +0.02(+0.21%)
Nov 23, 2004 10.07 10.18 10.05 10.14 16,672,843 +0.09(+0.93%)
Nov 22, 2004 9.857 10.06 9.857 10.05 11,989,549 +0.16(+1.65%)
Nov 19, 2004 9.768 9.899 9.736 9.883 11,237,162 +0.13(+1.36%)
Nov 18, 2004 9.803 9.832 9.676 9.751 17,064,296 -0.05(-0.53%)
Nov 17, 2004 9.789 9.874 9.770 9.803 14,184,345 +0.07(+0.69%)
Nov 16, 2004 9.831 9.857 9.733 9.736 13,384,187 -0.04(-0.43%)
Nov 15, 2004 9.902 9.903 9.730 9.778 13,850,393 -0.16(-1.58%)
Nov 12, 2004 9.808 9.942 9.787 9.935 12,404,889 +0.13(+1.30%)
Nov 11, 2004 9.865 9.927 9.807 9.807 12,770,688 -0.06(-0.58%)
Nov 10, 2004 9.806 9.909 9.704 9.865 11,093,407 +0.09(+0.90%)
Nov 09, 2004 9.789 9.874 9.721 9.777 10,606,854 -0.03(-0.32%)
Nov 08, 2004 9.968 9.977 9.752 9.808 13,624,367 -0.18(-1.80%)
Nov 05, 2004 9.875 10.03 9.816 9.988 14,748,747 +0.11(+1.16%)
Nov 04, 2004 9.665 9.893 9.649 9.874 17,131,530 +0.21(+2.16%)
Nov 03, 2004 9.550 9.678 9.444 9.665 14,365,255 +0.23(+2.48%)
Nov 02, 2004 9.495 9.541 9.407 9.431 13,412,053 -0.06(-0.63%)
Nov 01, 2004 9.580 9.662 9.433 9.491 14,771,305 -0.04(-0.42%)
Oct 29, 2004 9.382 9.535 9.365 9.530 11,959,029 +0.15(+1.60%)
Oct 28, 2004 9.552 9.587 9.287 9.380 17,312,438 -0.22(-2.28%)
Oct 27, 2004 9.738 9.808 9.519 9.599 20,338,798 -0.17(-1.75%)
Oct 26, 2004 9.596 9.770 9.568 9.770 11,115,081 +0.17(+1.78%)
Oct 25, 2004 9.586 9.684 9.580 9.599 12,602,606 +0.01(+0.14%)
Oct 22, 2004 9.516 9.625 9.456 9.586 15,942,129 +0.12(+1.28%)
Oct 21, 2004 9.461 9.586 9.404 9.465 15,468,845 +0.02(+0.20%)
Oct 20, 2004 9.283 9.452 9.260 9.446 12,483,179 +0.18(+1.90%)
Oct 19, 2004 9.277 9.333 9.212 9.269 11,864,815 -0.02(-0.22%)
Oct 18, 2004 9.459 9.512 9.265 9.290 13,230,259 -0.20(-2.15%)
Oct 15, 2004 9.507 9.534 9.422 9.494 12,750,784 +0.08(+0.80%)
Oct 14, 2004 9.449 9.546 9.405 9.418 15,134,893 +0.04(+0.37%)
Oct 13, 2004 9.529 9.551 9.291 9.383 22,111,178 -0.27(-2.80%)
Oct 12, 2004 9.806 9.910 9.642 9.654 14,850,038 -0.20(-2.01%)
Oct 11, 2004 9.958 9.981 9.778 9.851 11,625,962 -0.11(-1.06%)
Oct 08, 2004 9.893 10.03 9.836 9.957 14,306,868 +0.11(+1.08%)
Oct 07, 2004 10.06 10.15 9.814 9.850 24,744,314 -0.19(-1.92%)
Oct 06, 2004 9.812 10.07 9.812 10.04 17,100,124 +0.24(+2.48%)
Oct 05, 2004 9.608 9.805 9.603 9.801 15,792,624 +0.23(+2.40%)
Oct 04, 2004 9.504 9.591 9.466 9.571 14,967,696 +0.07(+0.71%)
Oct 01, 2004 9.365 9.519 9.327 9.503 13,789,795 +0.14(+1.47%)
Sep 30, 2004 9.303 9.376 9.267 9.365 13,821,642 +0.14(+1.57%)
Sep 29, 2004 9.535 9.535 9.144 9.221 17,878,168 -0.19(-1.97%)
Sep 28, 2004 9.220 9.422 9.220 9.406 14,663,821 +0.24(+2.65%)
Sep 27, 2004 9.250 9.295 9.155 9.163 11,139,409 -0.07(-0.78%)
Sep 24, 2004 9.213 9.300 9.195 9.235 10,429,484 +0.06(+0.60%)
Sep 23, 2004 9.185 9.251 9.059 9.180 13,184,258 -0.03(-0.36%)
Sep 22, 2004 9.251 9.301 9.168 9.213 15,341,899 -0.08(-0.83%)
Sep 21, 2004 9.021 9.324 9.003 9.290 16,103,133 +0.31(+3.42%)
Sep 20, 2004 8.987 9.042 8.971 8.982 10,969,115 +0.04(+0.42%)
Sep 17, 2004 8.902 8.996 8.862 8.945 13,083,851 +0.09(+1.07%)
Sep 16, 2004 8.841 8.868 8.772 8.850 12,553,951 +0.01(+0.12%)
Sep 15, 2004 8.874 8.938 8.822 8.840 12,843,671 -0.02(-0.23%)
Sep 14, 2004 8.851 8.913 8.822 8.860 10,006,183 +0.07(+0.85%)
Sep 13, 2004 8.795 8.853 8.762 8.785 9,138,791 +0.00(+0.05%)
Sep 10, 2004 8.819 8.827 8.748 8.781 10,650,644 -0.04(-0.44%)
Sep 09, 2004 8.667 8.845 8.667 8.819 13,672,138 +0.15(+1.76%)
Sep 08, 2004 8.625 8.693 8.574 8.667 13,489,017 +0.04(+0.43%)
Sep 07, 2004 8.614 8.639 8.574 8.629 13,153,738 +0.02(+0.20%)
Sep 03, 2004 8.622 8.628 8.584 8.613 10,588,719 -0.01(-0.10%)
Sep 02, 2004 8.602 8.639 8.565 8.622 17,753,432 +0.06(+0.69%)
Sep 01, 2004 8.414 8.567 8.384 8.563 12,725,129 +0.15(+1.77%)
Aug 31, 2004 8.278 8.416 8.278 8.414 8,205,936 +0.14(+1.71%)
Aug 30, 2004 8.314 8.368 8.241 8.272 9,505,475 -0.02(-0.20%)
Aug 27, 2004 8.272 8.333 8.226 8.289 8,164,801 +0.07(+0.87%)
Aug 26, 2004 8.146 8.236 8.057 8.218 14,737,247 +0.07(+0.89%)
Aug 25, 2004 8.162 8.241 8.128 8.146 14,272,810 -0.03(-0.40%)
Aug 24, 2004 8.306 8.306 8.133 8.178 14,486,008 -0.13(-1.54%)
Aug 23, 2004 8.365 8.443 8.298 8.306 8,109,953 -0.08(-0.92%)
Aug 20, 2004 8.393 8.483 8.357 8.383 11,644,981 +0.02(+0.27%)
Aug 19, 2004 8.275 8.381 8.258 8.360 14,567,838 +0.09(+1.11%)
Aug 18, 2004 8.280 8.331 8.210 8.269 13,422,227 +0.09(+1.06%)
Aug 17, 2004 8.393 8.394 8.165 8.182 14,532,894 -0.21(-2.53%)
Aug 16, 2004 8.325 8.405 8.281 8.394 8,427,539 +0.09(+1.08%)
Aug 13, 2004 8.209 8.365 8.209 8.305 9,045,019 +0.10(+1.24%)
Aug 12, 2004 8.280 8.337 8.203 8.203 9,933,200 -0.08(-0.93%)
Aug 11, 2004 8.390 8.401 8.195 8.280 16,353,487 -0.11(-1.31%)
Aug 10, 2004 8.529 8.529 8.359 8.390 13,498,306 -0.10(-1.16%)
Aug 09, 2004 8.360 8.550 8.360 8.488 10,449,830 +0.13(+1.58%)
Aug 06, 2004 8.557 8.584 8.328 8.356 13,390,822 -0.22(-2.61%)
Aug 05, 2004 8.704 8.723 8.553 8.580 12,825,978 -0.09(-1.04%)
Aug 04, 2004 8.913 8.920 8.654 8.670 12,953,809 -0.26(-2.95%)
Aug 03, 2004 8.951 9.035 8.934 8.934 10,156,129 +0.01(+0.15%)
Aug 02, 2004 8.904 8.952 8.832 8.920 7,122,693 +0.02(+0.18%)
Jul 30, 2004 8.857 8.921 8.843 8.904 8,553,601 +0.08(+0.86%)
Jul 29, 2004 8.693 8.835 8.683 8.828 8,124,549 +0.16(+1.88%)
Jul 28, 2004 8.672 8.705 8.598 8.666 9,391,357 -0.03(-0.31%)
Jul 27, 2004 8.607 8.714 8.555 8.693 11,540,151 +0.09(+1.01%)
Jul 26, 2004 8.706 8.715 8.587 8.606 9,114,906 -0.12(-1.35%)
Jul 23, 2004 8.789 8.810 8.703 8.723 6,929,841 -0.07(-0.82%)
Jul 22, 2004 8.840 8.906 8.764 8.796 12,325,713 +0.01(+0.17%)
Jul 21, 2004 8.948 8.975 8.781 8.781 8,063,509 -0.18(-2.02%)
Jul 20, 2004 8.936 8.986 8.888 8.962 8,017,508 +0.02(+0.20%)
Jul 19, 2004 8.967 9.026 8.908 8.944 6,923,206 -0.04(-0.48%)
Jul 16, 2004 8.931 9.018 8.931 8.987 12,470,794 +0.07(+0.73%)
Jul 15, 2004 8.868 8.937 8.840 8.921 12,506,622 +0.09(+1.05%)
Jul 14, 2004 8.653 8.834 8.653 8.828 8,625,699 +0.15(+1.72%)
Jul 13, 2004 8.616 8.695 8.581 8.679 7,822,444 -0.01(-0.13%)
Jul 12, 2004 8.745 8.754 8.670 8.691 6,270,783 -0.05(-0.61%)
Jul 09, 2004 8.732 8.791 8.701 8.744 7,697,710 +0.03(+0.38%)
Jul 08, 2004 8.718 8.784 8.654 8.711 8,550,505 -0.04(-0.40%)
Jul 07, 2004 8.619 8.746 8.593 8.746 13,063,947 +0.11(+1.28%)
Jul 06, 2004 8.653 8.722 8.619 8.635 12,332,790 +0.02(+0.26%)
Jul 02, 2004 8.636 8.662 8.596 8.613 6,062,007 -0.02(-0.27%)
Jul 01, 2004 8.653 8.669 8.567 8.636 11,366,762 +0.01(+0.14%)
Jun 30, 2004 8.591 8.653 8.546 8.624 12,986,983 +0.07(+0.85%)
Jun 29, 2004 8.568 8.629 8.535 8.551 11,316,337 -0.05(-0.54%)
Jun 28, 2004 8.724 8.767 8.568 8.598 11,489,727 -0.13(-1.46%)
Jun 25, 2004 8.828 8.849 8.726 8.726 8,820,320 -0.10(-1.17%)
Jun 24, 2004 8.874 8.903 8.821 8.828 9,224,602 -0.06(-0.67%)
Jun 23, 2004 8.730 8.929 8.720 8.888 12,415,504 +0.16(+1.88%)
Jun 22, 2004 8.648 8.729 8.610 8.724 9,264,853 +0.06(+0.70%)
Jun 21, 2004 8.670 8.730 8.633 8.663 8,896,842 -0.01(-0.07%)
Jun 18, 2004 8.648 8.753 8.625 8.669 14,010,071 +0.03(+0.34%)
Jun 17, 2004 8.666 8.696 8.582 8.640 10,521,044 +0.05(+0.55%)
Jun 16, 2004 8.484 8.648 8.479 8.592 10,329,077 +0.16(+1.89%)
Jun 15, 2004 8.371 8.458 8.369 8.433 11,207,968 +0.08(+1.02%)
Jun 14, 2004 8.484 8.484 8.327 8.348 10,843,054 -0.14(-1.60%)
Jun 10, 2004 8.398 8.496 8.395 8.484 7,097,923 +0.11(+1.28%)
Jun 09, 2004 8.440 8.440 8.290 8.376 13,140,911 -0.07(-0.88%)
Jun 08, 2004 8.568 8.608 8.393 8.451 17,832,166 -0.12(-1.37%)
Jun 07, 2004 8.393 8.570 8.381 8.568 12,001,934 +0.21(+2.52%)
Jun 04, 2004 8.480 8.488 8.323 8.358 12,654,800 -0.11(-1.27%)
Jun 03, 2004 8.457 8.530 8.426 8.466 15,510,866 +0.02(+0.28%)
Jun 02, 2004 8.528 8.613 8.442 8.442 12,001,492 -0.06(-0.70%)
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.