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

ConocoPhillips (NY: COP )

121.65 -0.26 (-0.21%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 13, 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 8.577 8.639 8.532 8.610 13,008,201 +0.07(+0.85%)
Jun 29, 2004 8.554 8.615 8.521 8.538 11,334,826 -0.05(-0.54%)
Jun 28, 2004 8.710 8.753 8.554 8.584 11,508,499 -0.13(-1.46%)
Jun 25, 2004 8.814 8.834 8.711 8.711 8,834,731 -0.10(-1.17%)
Jun 24, 2004 8.859 8.889 8.806 8.814 9,239,673 -0.06(-0.67%)
Jun 23, 2004 8.716 8.914 8.706 8.874 12,435,789 +0.16(+1.88%)
Jun 22, 2004 8.633 8.715 8.596 8.710 9,279,990 +0.06(+0.70%)
Jun 21, 2004 8.656 8.715 8.619 8.649 8,911,378 -0.01(-0.07%)
Jun 18, 2004 8.633 8.738 8.611 8.655 14,032,961 +0.03(+0.34%)
Jun 17, 2004 8.652 8.682 8.568 8.626 10,538,234 +0.05(+0.55%)
Jun 16, 2004 8.470 8.633 8.465 8.578 10,345,953 +0.16(+1.89%)
Jun 15, 2004 8.357 8.444 8.356 8.419 11,226,280 +0.08(+1.02%)
Jun 14, 2004 8.470 8.470 8.313 8.334 10,860,769 -0.14(-1.60%)
Jun 10, 2004 8.384 8.482 8.382 8.470 7,109,519 +0.11(+1.28%)
Jun 09, 2004 8.426 8.426 8.277 8.363 13,162,381 -0.07(-0.88%)
Jun 08, 2004 8.554 8.594 8.380 8.437 17,861,300 -0.12(-1.37%)
Jun 07, 2004 8.380 8.556 8.367 8.554 12,021,543 +0.21(+2.52%)
Jun 04, 2004 8.466 8.474 8.310 8.345 12,675,476 -0.11(-1.27%)
Jun 03, 2004 8.443 8.516 8.412 8.452 15,536,208 +0.02(+0.28%)
Jun 02, 2004 8.514 8.598 8.428 8.428 12,021,100 -0.06(-0.70%)
Jun 01, 2004 8.289 8.492 8.289 8.488 16,746,160 +0.21(+2.56%)
May 28, 2004 8.334 8.334 8.129 8.276 9,360,624 +0.10(+1.19%)
May 27, 2004 8.282 8.299 8.174 8.179 13,294,408 -0.10(-1.24%)
May 26, 2004 8.338 8.351 8.249 8.281 10,640,134 -0.04(-0.52%)
May 25, 2004 8.207 8.340 8.199 8.324 9,291,066 +0.14(+1.67%)
May 24, 2004 7.960 8.207 7.941 8.188 12,151,355 +0.23(+2.95%)
May 21, 2004 8.086 8.174 7.869 7.953 13,351,560 -0.02(-0.27%)
May 20, 2004 8.034 8.061 7.970 7.974 9,967,151 -0.07(-0.83%)
May 19, 2004 8.137 8.146 8.030 8.041 16,642,488 -0.11(-1.30%)
May 18, 2004 8.299 8.299 8.147 8.147 14,675,374 -0.15(-1.84%)
May 17, 2004 8.222 8.345 8.216 8.299 10,598,931 +0.02(+0.29%)
May 14, 2004 8.126 8.312 8.112 8.276 11,961,290 +0.16(+1.92%)
May 13, 2004 8.154 8.233 8.099 8.120 11,725,147 -0.13(-1.57%)
May 12, 2004 8.267 8.306 8.109 8.250 15,105,126 -0.01(-0.12%)
May 11, 2004 8.083 8.282 8.083 8.260 13,317,889 +0.16(+1.96%)
May 10, 2004 8.126 8.180 7.952 8.101 15,827,287 -0.15(-1.86%)
May 07, 2004 8.410 8.424 8.254 8.254 8,535,234 -0.15(-1.84%)
May 06, 2004 8.475 8.500 8.389 8.409 12,174,393 -0.08(-0.93%)
May 05, 2004 8.341 8.527 8.276 8.488 20,153,608 +0.15(+1.76%)
May 04, 2004 8.340 8.389 8.248 8.341 13,943,466 +0.00(+0.01%)
May 03, 2004 8.055 8.360 8.042 8.340 12,900,099 +0.29(+3.65%)
Apr 30, 2004 8.126 8.199 8.039 8.047 12,699,843 -0.00(-0.06%)
Apr 29, 2004 8.323 8.339 8.003 8.051 15,489,245 -0.27(-3.27%)
Apr 28, 2004 8.351 8.391 8.143 8.323 13,016,176 -0.01(-0.15%)
Apr 27, 2004 8.206 8.394 8.206 8.336 13,952,770 +0.13(+1.60%)
Apr 26, 2004 8.126 8.237 8.112 8.205 8,642,007 +0.10(+1.21%)
Apr 23, 2004 8.073 8.146 8.053 8.106 8,144,026 +0.03(+0.43%)
Apr 22, 2004 7.917 8.085 7.917 8.071 11,240,015 +0.10(+1.29%)
Apr 21, 2004 8.030 8.059 7.937 7.969 13,280,673 -0.05(-0.59%)
Apr 20, 2004 8.245 8.302 8.013 8.016 12,925,795 -0.23(-2.77%)
Apr 19, 2004 8.215 8.301 8.214 8.244 11,310,459 +0.03(+0.36%)
Apr 16, 2004 8.238 8.268 8.172 8.215 9,443,473 +0.01(+0.11%)
Apr 15, 2004 8.148 8.246 8.144 8.206 8,498,461 +0.07(+0.90%)
Apr 14, 2004 8.064 8.141 8.003 8.132 11,702,995 +0.07(+0.87%)
Apr 13, 2004 8.235 8.246 8.058 8.062 11,691,033 -0.10(-1.27%)
Apr 12, 2004 8.069 8.272 8.069 8.166 13,621,374 +0.14(+1.74%)
Apr 08, 2004 7.985 8.079 7.962 8.026 12,411,865 +0.13(+1.60%)
Apr 07, 2004 7.866 7.956 7.816 7.900 8,722,641 +0.04(+0.47%)
Apr 06, 2004 7.866 7.909 7.838 7.863 6,900,403 +0.02(+0.27%)
Apr 05, 2004 7.748 7.863 7.748 7.841 10,452,726 +0.06(+0.80%)
Apr 02, 2004 7.764 7.804 7.740 7.779 10,970,644 +0.03(+0.35%)
Apr 01, 2004 7.900 7.950 7.749 7.752 14,310,749 -0.13(-1.60%)
Mar 31, 2004 7.900 7.908 7.766 7.878 20,412,346 +0.05(+0.63%)
Mar 30, 2004 7.740 7.872 7.643 7.829 11,698,122 +0.22(+2.88%)
Mar 29, 2004 7.590 7.656 7.558 7.610 11,522,676 +0.07(+0.94%)
Mar 26, 2004 7.503 7.637 7.472 7.539 12,380,852 +0.09(+1.15%)
Mar 25, 2004 7.595 7.605 7.412 7.453 15,421,460 -0.14(-1.80%)
Mar 24, 2004 7.742 7.776 7.573 7.590 9,417,777 -0.14(-1.77%)
Mar 23, 2004 7.793 7.808 7.685 7.726 8,047,000 -0.06(-0.71%)
Mar 22, 2004 7.804 7.856 7.764 7.781 7,339,459 -0.04(-0.49%)
Mar 19, 2004 7.956 7.981 7.804 7.820 10,110,697 -0.12(-1.51%)
Mar 18, 2004 7.776 7.979 7.762 7.939 10,845,706 +0.16(+2.10%)
Mar 17, 2004 7.748 7.933 7.744 7.776 10,851,465 +0.04(+0.50%)
Mar 16, 2004 7.753 7.753 7.660 7.737 8,786,440 +0.00(+0.03%)
Mar 15, 2004 7.804 7.838 7.717 7.735 8,235,736 -0.07(-0.88%)
Mar 12, 2004 7.691 7.804 7.655 7.804 7,690,793 +0.13(+1.63%)
Mar 11, 2004 7.770 7.816 7.654 7.679 11,230,268 -0.13(-1.70%)
Mar 10, 2004 7.992 7.992 7.784 7.812 9,292,395 -0.16(-2.00%)
Mar 09, 2004 7.956 7.999 7.947 7.971 9,956,961 +0.00(+0.01%)
Mar 08, 2004 7.965 8.068 7.959 7.970 9,147,520 +0.03(+0.41%)
Mar 05, 2004 7.851 7.963 7.838 7.937 9,586,576 +0.09(+1.11%)
Mar 04, 2004 7.871 7.878 7.804 7.850 4,905,378 -0.02(-0.24%)
Mar 03, 2004 7.849 7.899 7.764 7.869 7,310,661 +0.02(+0.27%)
Mar 02, 2004 7.900 7.925 7.828 7.848 11,534,639 -0.12(-1.50%)
Mar 01, 2004 7.848 7.973 7.839 7.968 12,286,040 +0.20(+2.51%)
Feb 27, 2004 7.770 7.812 7.742 7.772 10,166,963 +0.00(+0.03%)
Feb 26, 2004 7.725 7.793 7.723 7.770 7,579,146 +0.01(+0.10%)
Feb 25, 2004 7.776 7.827 7.754 7.762 7,142,305 -0.02(-0.22%)
Feb 24, 2004 7.748 7.827 7.742 7.779 6,800,718 +0.01(+0.12%)
Feb 23, 2004 7.714 7.796 7.714 7.770 7,844,086 +0.08(+1.06%)
Feb 20, 2004 7.764 7.770 7.663 7.689 7,735,097 -0.03(-0.35%)
Feb 19, 2004 7.722 7.794 7.705 7.716 6,976,606 +0.02(+0.28%)
Feb 18, 2004 7.776 7.776 7.691 7.694 7,133,001 -0.13(-1.72%)
Feb 17, 2004 7.781 7.843 7.769 7.829 6,926,986 +0.08(+1.08%)
Feb 13, 2004 7.720 7.775 7.663 7.745 7,952,631 +0.04(+0.50%)
Feb 12, 2004 7.698 7.762 7.656 7.707 6,852,111 -0.00(-0.06%)
Feb 11, 2004 7.538 7.731 7.527 7.711 9,452,777 +0.17(+2.24%)
Feb 10, 2004 7.469 7.553 7.446 7.542 8,754,983 +0.07(+1.00%)
Feb 09, 2004 7.454 7.532 7.424 7.468 6,312,041 +0.02(+0.21%)
Feb 06, 2004 7.341 7.469 7.341 7.452 7,879,972 +0.08(+1.15%)
Feb 05, 2004 7.392 7.401 7.293 7.367 6,651,855 +0.00(+0.03%)
Feb 04, 2004 7.429 7.443 7.349 7.365 7,526,423 -0.06(-0.85%)
Feb 03, 2004 7.443 7.469 7.386 7.428 5,777,731 -0.06(-0.74%)
Feb 02, 2004 7.436 7.531 7.403 7.483 9,058,025 +0.05(+0.65%)
Jan 30, 2004 7.520 7.520 7.413 7.435 7,292,053 -0.08(-1.11%)
Jan 29, 2004 7.513 7.535 7.434 7.518 8,400,992 +0.03(+0.45%)
Jan 28, 2004 7.613 7.617 7.460 7.485 11,558,563 -0.16(-2.05%)
Jan 27, 2004 7.652 7.692 7.634 7.641 7,817,060 -0.02(-0.31%)
Jan 26, 2004 7.584 7.679 7.543 7.665 6,188,875 +0.06(+0.83%)
Jan 23, 2004 7.606 7.667 7.561 7.602 7,467,499 -0.00(-0.04%)
Jan 22, 2004 7.669 7.669 7.561 7.605 8,240,610 +0.02(+0.28%)
Jan 21, 2004 7.513 7.639 7.512 7.584 9,490,436 +0.07(+0.95%)
Jan 20, 2004 7.349 7.534 7.349 7.513 7,537,056 +0.16(+2.23%)
Jan 16, 2004 7.324 7.349 7.257 7.349 9,539,170 +0.04(+0.52%)
Jan 15, 2004 7.465 7.476 7.307 7.311 12,084,899 -0.15(-2.03%)
Jan 14, 2004 7.426 7.488 7.376 7.462 8,537,006 +0.03(+0.36%)
Jan 13, 2004 7.418 7.597 7.418 7.435 13,159,279 +0.02(+0.24%)
Jan 12, 2004 7.403 7.439 7.384 7.417 8,433,777 +0.03(+0.44%)
Jan 09, 2004 7.341 7.425 7.336 7.384 11,766,793 -0.04(-0.56%)
Jan 08, 2004 7.307 7.453 7.307 7.426 11,263,053 -0.04(-0.56%)
Jan 07, 2004 7.448 7.527 7.364 7.468 13,450,802 -0.04(-0.53%)
Jan 06, 2004 7.533 7.559 7.485 7.507 12,274,964 -0.08(-1.09%)
Jan 05, 2004 7.458 7.635 7.455 7.590 15,293,420 +0.20(+2.70%)
Jan 02, 2004 7.389 7.425 7.375 7.390 8,325,674 -0.01(-0.14%)
Dec 31, 2003 7.382 7.453 7.374 7.400 10,311,395 +0.02(+0.29%)
Dec 30, 2003 7.309 7.390 7.301 7.379 8,718,654 +0.06(+0.80%)
Dec 29, 2003 7.266 7.324 7.236 7.320 11,823,060 +0.05(+0.75%)
Dec 26, 2003 7.217 7.292 7.217 7.266 2,810,668 +0.05(+0.75%)
Dec 24, 2003 7.131 7.278 7.131 7.211 4,839,807 +0.08(+1.12%)
Dec 23, 2003 7.134 7.166 7.067 7.131 7,207,875 -0.03(-0.41%)
Dec 22, 2003 7.160 7.206 7.155 7.161 7,915,416 +0.00(+0.03%)
Dec 19, 2003 7.211 7.211 7.137 7.158 14,330,686 -0.06(-0.81%)
Dec 18, 2003 6.982 7.266 6.982 7.217 19,563,474 +0.24(+3.43%)
Dec 17, 2003 6.857 6.996 6.857 6.978 12,153,570 +0.10(+1.43%)
Dec 16, 2003 6.805 6.903 6.805 6.880 9,183,850 +0.08(+1.18%)
Dec 15, 2003 6.882 6.901 6.811 6.800 8,203,394 -0.08(-1.20%)
Dec 12, 2003 6.859 6.901 6.828 6.882 7,938,011 +0.00(+0.03%)
Dec 11, 2003 6.797 6.884 6.756 6.880 8,885,681 +0.08(+1.14%)
Dec 10, 2003 6.800 6.824 6.766 6.802 8,590,171 +0.00(+0.03%)
Dec 09, 2003 6.654 6.845 6.651 6.800 8,421,372 +0.03(+0.50%)
Dec 08, 2003 6.754 6.772 6.748 6.766 6,992,113 +0.01(+0.17%)
Dec 05, 2003 6.743 6.792 6.719 6.754 8,360,231 +0.03(+0.44%)
Dec 04, 2003 6.596 6.725 6.596 6.725 12,991,809 +0.13(+2.04%)
Dec 03, 2003 6.653 6.662 6.591 6.591 11,627,235 -0.03(-0.51%)
Dec 02, 2003 6.542 6.672 6.537 6.625 13,770,679 +0.08(+1.26%)
Dec 01, 2003 6.461 6.546 6.440 6.542 10,468,676 +0.14(+2.17%)
Nov 28, 2003 6.472 6.478 6.383 6.403 6,985,910 -0.07(-1.06%)
Nov 26, 2003 6.506 6.513 6.445 6.472 8,788,655 +0.01(+0.23%)
Nov 25, 2003 6.462 6.504 6.421 6.458 6,306,282 +0.00(+0.02%)
Nov 24, 2003 6.371 6.459 6.368 6.456 6,504,322 +0.09(+1.35%)
Nov 21, 2003 6.440 6.478 6.371 6.371 8,299,091 -0.07(-1.07%)
Nov 20, 2003 6.438 6.488 6.421 6.440 7,753,705 +0.00(+0.05%)
Nov 19, 2003 6.472 6.485 6.433 6.436 11,068,557 -0.01(-0.21%)
Nov 18, 2003 6.472 6.498 6.437 6.450 7,352,750 -0.00(-0.02%)
Nov 17, 2003 6.408 6.469 6.384 6.451 4,809,680 -0.02(-0.28%)
Nov 14, 2003 6.455 6.520 6.455 6.469 7,540,601 -0.03(-0.40%)
Nov 13, 2003 6.455 6.500 6.434 6.495 4,997,974 +0.06(+0.86%)
Nov 12, 2003 6.450 6.450 6.401 6.440 8,635,362 +0.02(+0.37%)
Nov 11, 2003 6.540 6.601 6.410 6.416 11,565,209 -0.12(-1.90%)
Nov 10, 2003 6.546 6.564 6.523 6.540 6,785,655 -0.02(-0.29%)
Nov 07, 2003 6.543 6.566 6.496 6.559 7,853,390 +0.02(+0.36%)
Nov 06, 2003 6.498 6.529 6.463 6.535 8,119,216 +0.04(+0.63%)
Nov 05, 2003 6.435 6.506 6.323 6.495 8,796,186 +0.06(+0.89%)
Nov 04, 2003 6.438 6.444 6.416 6.437 12,690,096 -0.00(-0.07%)
Nov 03, 2003 6.450 6.499 6.440 6.442 9,207,362 -0.02(-0.28%)
Oct 31, 2003 6.410 6.471 6.394 6.460 8,003,138 +0.10(+1.51%)
Oct 30, 2003 6.443 6.454 6.345 6.364 7,812,630 -0.07(-1.02%)
Oct 29, 2003 6.215 6.517 6.215 6.429 9,194,040 -0.05(-0.75%)
Oct 28, 2003 6.489 6.490 6.397 6.478 6,294,762 +0.01(+0.09%)
Oct 27, 2003 6.491 6.512 6.450 6.472 7,122,368 -0.02(-0.30%)
Oct 24, 2003 6.477 6.498 6.433 6.491 5,855,263 +0.01(+0.23%)
Oct 23, 2003 6.399 6.486 6.353 6.477 9,190,052 +0.07(+1.06%)
Oct 22, 2003 6.482 6.482 6.308 6.409 7,015,151 -0.07(-1.13%)
Oct 21, 2003 6.502 6.528 6.478 6.482 6,219,888 -0.03(-0.43%)
Oct 20, 2003 6.546 6.547 6.499 6.511 7,011,607 -0.03(-0.53%)
Oct 17, 2003 6.591 6.594 6.532 6.546 8,062,063 -0.02(-0.28%)
Oct 16, 2003 6.498 6.598 6.498 6.564 9,514,360 +0.07(+1.01%)
Oct 15, 2003 6.550 6.570 6.471 6.498 11,388,434 -0.05(-0.78%)
Oct 14, 2003 6.545 6.557 6.471 6.549 7,661,552 +0.01(+0.09%)
Oct 13, 2003 6.454 6.568 6.473 6.543 10,587,855 +0.09(+1.38%)
Oct 10, 2003 6.389 6.462 6.402 6.454 7,423,194 +0.07(+1.02%)
Oct 09, 2003 6.347 6.429 6.347 6.389 6,359,447 +0.04(+0.66%)
Oct 08, 2003 6.388 6.388 6.309 6.347 6,156,976 -0.06(-0.86%)
Oct 07, 2003 6.365 6.421 6.317 6.402 6,121,975 +0.04(+0.59%)
Oct 06, 2003 6.314 6.377 6.314 6.365 7,969,467 +0.05(+0.84%)
Oct 03, 2003 6.331 6.380 6.312 6.312 7,853,833 -0.00(-0.04%)
Oct 02, 2003 6.241 6.317 6.236 6.314 10,709,692 +0.06(+0.99%)
Oct 01, 2003 6.190 6.269 6.177 6.252 12,887,251 +0.07(+1.19%)
Sep 30, 2003 6.111 6.208 6.049 6.179 10,488,613 +0.06(+0.94%)
Sep 29, 2003 6.151 6.151 6.080 6.121 12,363,130 -0.04(-0.59%)
Sep 26, 2003 6.230 6.234 6.152 6.157 10,833,744 -0.07(-1.07%)
Sep 25, 2003 6.303 6.329 6.224 6.224 8,870,175 -0.07(-1.08%)
Sep 24, 2003 6.359 6.493 6.265 6.292 9,945,884 -0.01(-0.18%)
Sep 23, 2003 6.286 6.311 6.274 6.303 6,179,128 +0.02(+0.36%)
Sep 22, 2003 6.297 6.297 6.216 6.280 6,627,045 -0.04(-0.64%)
Sep 19, 2003 6.320 6.347 6.284 6.321 8,115,671 +0.00(+0.02%)
Sep 18, 2003 6.296 6.318 6.293 6.320 8,507,765 +0.02(+0.32%)
Sep 17, 2003 6.415 6.405 6.288 6.300 6,636,792 -0.12(-1.79%)
Sep 16, 2003 6.352 6.411 6.331 6.415 6,715,211 +0.06(+0.96%)
Sep 15, 2003 6.365 6.367 6.321 6.354 4,666,134 -0.02(-0.34%)
Sep 12, 2003 6.375 6.382 6.323 6.375 6,832,617 +0.00(+0.07%)
Sep 11, 2003 6.405 6.455 6.358 6.371 7,809,971 -0.03(-0.46%)
Sep 10, 2003 6.438 6.450 6.385 6.400 7,413,004 -0.04(-0.65%)
Sep 09, 2003 6.382 6.442 6.347 6.442 10,021,645 +0.04(+0.62%)
Sep 08, 2003 6.416 6.417 6.350 6.402 9,843,541 +0.07(+1.16%)
Sep 05, 2003 6.411 6.419 6.306 6.329 10,687,096 -0.08(-1.27%)
Sep 04, 2003 6.410 6.442 6.397 6.410 8,624,729 +0.01(+0.09%)
Sep 03, 2003 6.376 6.427 6.361 6.405 13,851,756 -0.01(-0.16%)
Sep 02, 2003 6.317 6.415 6.267 6.415 13,145,102 +0.11(+1.79%)
Aug 29, 2003 6.268 6.319 6.245 6.302 7,521,550 +0.03(+0.54%)
Aug 28, 2003 6.190 6.276 6.157 6.268 10,560,386 +0.08(+1.33%)
Aug 27, 2003 6.128 6.198 6.128 6.186 4,793,731 +0.06(+0.96%)
Aug 26, 2003 6.117 6.151 6.075 6.127 4,494,676 -0.01(-0.13%)
Aug 25, 2003 6.122 6.153 6.108 6.135 6,112,228 +0.01(+0.15%)
Aug 22, 2003 6.196 6.196 6.117 6.126 5,674,501 -0.06(-1.00%)
Aug 21, 2003 6.190 6.201 6.150 6.188 5,744,059 +0.02(+0.31%)
Aug 20, 2003 6.196 6.200 6.163 6.169 7,048,822 -0.03(-0.47%)
Aug 19, 2003 6.190 6.205 6.160 6.198 8,696,502 +0.00(+0.05%)
Aug 18, 2003 6.170 6.200 6.164 6.195 8,242,825 +0.03(+0.42%)
Aug 15, 2003 6.196 6.196 6.130 6.169 5,123,798 -0.02(-0.40%)
Aug 14, 2003 6.175 6.198 6.151 6.194 6,324,446 +0.05(+0.73%)
Aug 13, 2003 6.173 6.196 6.135 6.148 7,008,949 +0.00(+0.02%)
Aug 12, 2003 6.093 6.150 6.056 6.147 6,862,744 +0.06(+0.98%)
Aug 11, 2003 6.089 6.150 6.071 6.087 8,945,049 -0.01(-0.11%)
Aug 08, 2003 6.089 6.109 6.028 6.094 5,684,691 +0.04(+0.63%)
Aug 07, 2003 5.964 6.063 5.958 6.056 6,612,425 +0.10(+1.73%)
Aug 06, 2003 5.902 6.003 5.873 5.953 5,545,576 +0.06(+1.09%)
Aug 05, 2003 5.931 5.997 5.889 5.889 9,953,859 -0.01(-0.17%)
Aug 04, 2003 5.902 5.918 5.832 5.899 6,714,768 +0.03(+0.46%)
Aug 01, 2003 5.907 5.907 5.788 5.872 7,511,803 -0.03(-0.59%)
Jul 31, 2003 5.942 6.008 5.897 5.907 9,633,096 +0.04(+0.65%)
Jul 30, 2003 5.959 5.962 5.869 5.869 8,338,965 +0.01(+0.10%)
Jul 29, 2003 5.940 5.973 5.840 5.863 8,975,176 -0.11(-1.89%)
Jul 28, 2003 5.970 6.080 5.970 5.976 10,896,213 +0.00(+0.02%)
Jul 25, 2003 5.981 6.036 5.944 5.975 9,201,571 +0.03(+0.51%)
Jul 24, 2003 6.027 6.071 5.944 5.944 6,273,939 -0.07(-1.24%)
Jul 23, 2003 6.083 6.104 5.988 6.019 4,965,189 -0.07(-1.13%)
Jul 22, 2003 5.905 6.117 5.905 6.087 7,622,564 +0.05(+0.82%)
Jul 21, 2003 6.066 6.093 6.017 6.038 6,768,819 -0.02(-0.37%)
Jul 18, 2003 6.038 6.094 6.011 6.060 7,093,127 +0.11(+1.80%)
Jul 17, 2003 5.970 6.033 5.950 5.953 9,395,181 -0.02(-0.28%)
Jul 16, 2003 5.985 6.004 5.902 5.970 6,290,775 -0.01(-0.19%)
Jul 15, 2003 6.054 6.069 5.967 5.981 7,205,217 -0.07(-1.19%)
Jul 14, 2003 6.111 6.111 6.038 6.054 9,433,283 +0.02(+0.36%)
Jul 11, 2003 5.981 6.099 5.981 6.032 6,868,504 +0.06(+1.04%)
Jul 10, 2003 6.014 6.020 5.942 5.970 7,939,340 -0.03(-0.55%)
Jul 09, 2003 6.010 6.027 5.981 6.003 9,483,790 -0.02(-0.37%)
Jul 08, 2003 6.084 6.091 5.987 6.025 10,032,721 -0.06(-1.00%)
Jul 07, 2003 6.173 6.186 6.083 6.086 12,340,978 -0.08(-1.23%)
Jul 03, 2003 6.184 6.184 6.107 6.162 6,028,050 -0.05(-0.82%)
Jul 02, 2003 6.210 6.230 6.099 6.213 10,656,969 +0.00(+0.04%)
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.