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

Amgen (NQ: AMGN )

272.21 +0.30 (+0.11%)
Streaming Delayed Price Updated: 10:12 AM EDT, Apr 23, 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 (%)
Jul 30, 2004 40.74 41.28 40.59 40.59 11,772,289 -0.09(-0.21%)
Jul 29, 2004 40.95 41.11 40.68 40.68 11,067,355 +0.00(+0.00%)
Jul 28, 2004 40.11 41.13 39.97 40.68 18,061,902 +0.78(+1.95%)
Jul 27, 2004 39.72 40.27 39.58 39.90 14,466,056 +0.29(+0.74%)
Jul 26, 2004 39.49 39.69 38.70 39.61 12,830,039 +0.10(+0.25%)
Jul 23, 2004 39.75 40.37 39.37 39.51 11,866,448 -0.53(-1.32%)
Jul 22, 2004 39.81 40.14 39.24 40.04 13,010,371 +0.18(+0.45%)
Jul 21, 2004 40.68 40.95 39.75 39.86 13,291,588 -0.82(-2.02%)
Jul 20, 2004 39.72 40.68 39.67 40.68 10,373,631 +0.99(+2.50%)
Jul 19, 2004 39.91 40.04 38.54 39.69 13,165,061 -0.09(-0.22%)
Jul 16, 2004 40.20 40.22 39.64 39.77 13,184,678 -0.19(-0.48%)
Jul 15, 2004 39.69 40.18 39.54 39.97 16,149,433 +0.36(+0.90%)
Jul 14, 2004 38.85 39.93 38.85 39.61 14,989,116 +0.70(+1.80%)
Jul 13, 2004 38.93 39.22 38.65 38.91 9,176,184 +0.39(+1.00%)
Jul 12, 2004 38.03 38.60 38.02 38.52 8,734,112 +0.26(+0.69%)
Jul 09, 2004 38.49 38.68 38.23 38.26 8,579,561 +0.21(+0.54%)
Jul 08, 2004 38.40 38.70 37.98 38.05 8,325,667 -0.41(-1.06%)
Jul 07, 2004 38.57 38.76 38.25 38.46 9,088,750 -0.10(-0.26%)
Jul 06, 2004 38.97 39.22 38.47 38.56 11,057,968 -0.84(-2.12%)
Jul 02, 2004 39.18 39.61 38.84 39.40 8,556,722 +0.31(+0.80%)
Jul 01, 2004 39.17 39.40 38.77 39.08 12,319,870 +0.14(+0.35%)
Jun 30, 2004 38.49 39.25 38.36 38.95 12,707,716 +0.34(+0.89%)
Jun 29, 2004 38.37 38.90 38.09 38.60 11,246,566 +0.38(+0.99%)
Jun 28, 2004 38.63 38.81 37.90 38.22 11,246,987 -0.41(-1.05%)
Jun 25, 2004 38.62 39.14 38.28 38.63 13,592,421 -0.28(-0.72%)
Jun 24, 2004 38.83 39.22 38.72 38.91 11,337,783 +0.21(+0.55%)
Jun 23, 2004 38.04 38.80 37.92 38.70 13,696,809 +0.80(+2.11%)
Jun 22, 2004 37.81 38.01 37.22 37.90 15,909,831 +0.20(+0.53%)
Jun 21, 2004 38.25 38.36 37.70 37.70 8,505,159 -0.47(-1.23%)
Jun 18, 2004 38.37 38.67 38.05 38.17 13,858,925 -0.35(-0.91%)
Jun 17, 2004 38.75 38.79 38.19 38.52 12,215,202 -0.31(-0.79%)
Jun 16, 2004 39.42 39.44 38.76 38.82 9,830,254 -0.33(-0.84%)
Jun 15, 2004 39.82 39.90 39.08 39.15 11,006,684 -0.43(-1.08%)
Jun 14, 2004 39.37 39.67 39.08 39.58 9,629,745 +0.06(+0.16%)
Jun 10, 2004 39.70 39.75 39.22 39.52 9,637,592 +0.15(+0.38%)
Jun 09, 2004 39.62 39.65 39.12 39.37 8,636,029 -0.38(-0.97%)
Jun 08, 2004 39.65 40.19 39.41 39.75 9,663,093 -0.05(-0.13%)
Jun 07, 2004 39.90 39.97 39.08 39.80 10,754,752 +0.24(+0.61%)
Jun 04, 2004 39.72 39.93 39.44 39.56 8,134,967 +0.19(+0.47%)
Jun 03, 2004 39.46 40.02 39.30 39.37 12,942,274 +0.01(+0.02%)
Jun 02, 2004 38.96 39.62 38.47 39.37 12,419,634 +0.62(+1.60%)
Jun 01, 2004 38.83 38.92 38.27 38.75 10,064,671 -0.29(-0.75%)
May 28, 2004 39.38 39.40 38.89 39.04 7,752,865 -0.20(-0.51%)
May 27, 2004 39.18 39.35 38.86 39.24 15,135,119 +0.15(+0.38%)
May 26, 2004 38.93 39.16 38.65 39.09 11,297,289 +0.10(+0.26%)
May 25, 2004 38.17 38.99 38.11 38.99 13,259,080 +0.77(+2.02%)
May 24, 2004 38.68 38.76 38.01 38.22 12,836,484 -0.25(-0.65%)
May 21, 2004 38.60 38.77 38.11 38.47 13,187,060 +0.25(+0.65%)
May 20, 2004 39.04 39.13 38.09 38.22 21,648,362 -0.68(-1.74%)
May 19, 2004 40.19 40.33 38.82 38.90 15,008,313 -1.03(-2.59%)
May 18, 2004 40.53 40.58 39.43 39.93 12,329,538 -0.34(-0.83%)
May 17, 2004 39.97 40.53 39.86 40.27 9,748,425 -0.23(-0.56%)
May 14, 2004 40.69 41.11 40.25 40.49 10,223,845 -0.33(-0.80%)
May 13, 2004 40.64 41.25 40.52 40.82 9,536,147 -0.10(-0.24%)
May 12, 2004 40.57 41.01 39.84 40.92 16,460,635 +0.19(+0.47%)
May 11, 2004 40.96 41.12 40.43 40.73 10,116,235 -0.11(-0.26%)
May 10, 2004 40.32 41.30 39.82 40.84 15,708,902 +0.19(+0.47%)
May 07, 2004 41.01 42.07 40.64 40.64 10,802,112 -0.59(-1.44%)
May 06, 2004 41.40 41.66 40.77 41.24 9,674,723 -0.48(-1.15%)
May 05, 2004 41.24 41.96 40.99 41.71 11,943,513 +0.54(+1.30%)
May 04, 2004 41.52 41.61 40.77 41.18 13,876,860 -0.17(-0.41%)
May 03, 2004 41.04 41.68 40.57 41.35 13,612,037 +1.09(+2.71%)
Apr 30, 2004 41.64 41.68 40.15 40.26 14,726,675 -1.22(-2.94%)
Apr 29, 2004 41.92 42.39 41.14 41.48 12,193,203 -0.36(-0.87%)
Apr 28, 2004 42.44 42.69 41.79 41.84 13,716,845 -0.93(-2.17%)
Apr 27, 2004 42.36 42.81 41.93 42.77 14,338,409 +0.62(+1.47%)
Apr 26, 2004 42.15 42.53 41.78 42.15 12,887,908 +0.54(+1.29%)
Apr 23, 2004 41.93 42.09 41.44 41.61 21,604,084 +0.84(+2.05%)
Apr 22, 2004 40.82 41.20 40.18 40.78 25,882,586 +0.09(+0.23%)
Apr 21, 2004 42.09 42.19 40.54 40.69 30,827,488 -1.11(-2.66%)
Apr 20, 2004 43.18 43.18 41.76 41.80 13,112,797 -1.33(-3.08%)
Apr 19, 2004 42.93 43.23 42.79 43.13 10,037,208 +0.21(+0.48%)
Apr 16, 2004 42.84 43.39 42.82 42.92 12,692,864 -0.16(-0.36%)
Apr 15, 2004 42.53 43.28 42.17 43.08 16,597,951 +0.93(+2.20%)
Apr 14, 2004 41.79 42.50 41.66 42.15 13,187,900 +0.33(+0.78%)
Apr 13, 2004 42.12 42.40 41.78 41.82 12,431,964 -0.18(-0.42%)
Apr 12, 2004 41.74 42.09 41.62 42.00 6,703,662 +0.39(+0.94%)
Apr 08, 2004 41.83 41.98 41.39 41.61 9,362,681 +0.21(+0.50%)
Apr 07, 2004 42.01 42.06 41.39 41.40 13,134,936 -0.53(-1.26%)
Apr 06, 2004 42.41 42.54 41.91 41.93 11,327,414 -0.67(-1.57%)
Apr 05, 2004 42.46 42.70 42.26 42.60 10,120,158 +0.13(+0.30%)
Apr 02, 2004 42.54 42.58 41.81 42.47 13,007,849 +0.62(+1.48%)
Apr 01, 2004 41.53 42.04 41.50 41.85 12,397,775 +0.35(+0.84%)
Mar 31, 2004 41.97 42.11 41.47 41.50 15,411,572 -0.62(-1.47%)
Mar 30, 2004 42.56 42.68 41.89 42.12 12,404,781 -0.38(-0.89%)
Mar 29, 2004 41.33 42.85 41.29 42.50 16,331,026 +1.04(+2.51%)
Mar 26, 2004 42.16 42.29 41.43 41.46 13,401,720 -0.67(-1.59%)
Mar 25, 2004 41.66 42.43 41.32 42.13 15,760,045 +0.61(+1.46%)
Mar 24, 2004 41.42 42.01 41.35 41.52 24,260,160 +0.25(+0.61%)
Mar 23, 2004 43.31 43.37 41.24 41.27 26,700,034 -1.63(-3.79%)
Mar 22, 2004 43.43 43.76 42.82 42.90 13,169,124 -0.60(-1.38%)
Mar 19, 2004 43.84 44.28 43.48 43.50 13,862,848 -0.16(-0.38%)
Mar 18, 2004 43.63 44.11 43.39 43.66 12,141,780 -0.09(-0.20%)
Mar 17, 2004 42.26 43.94 42.22 43.75 18,574,874 +1.61(+3.81%)
Mar 16, 2004 42.67 42.84 41.71 42.14 15,146,329 -0.31(-0.72%)
Mar 15, 2004 43.28 43.32 42.17 42.45 15,460,053 -0.98(-2.25%)
Mar 12, 2004 43.14 43.64 42.73 43.43 12,135,474 +0.46(+1.08%)
Mar 11, 2004 43.28 44.17 42.85 42.96 14,115,201 -0.60(-1.38%)
Mar 10, 2004 44.79 44.88 43.36 43.56 16,303,843 -1.23(-2.74%)
Mar 09, 2004 44.71 45.14 44.50 44.79 11,012,709 +0.21(+0.48%)
Mar 08, 2004 45.13 45.22 44.48 44.58 11,526,662 -0.56(-1.25%)
Mar 05, 2004 44.51 45.67 44.51 45.14 14,122,487 +0.26(+0.57%)
Mar 04, 2004 44.82 45.17 44.51 44.88 11,979,523 -0.11(-0.24%)
Mar 03, 2004 45.18 45.28 44.66 44.99 11,692,702 -0.36(-0.79%)
Mar 02, 2004 45.92 46.28 45.32 45.35 11,954,302 -0.51(-1.11%)
Mar 01, 2004 45.69 45.90 45.14 45.85 10,668,720 +0.51(+1.13%)
Feb 27, 2004 46.22 46.33 45.32 45.34 10,607,628 -0.61(-1.34%)
Feb 26, 2004 45.21 45.98 45.18 45.95 8,392,364 +0.47(+1.04%)
Feb 25, 2004 45.07 46.06 45.01 45.48 8,597,637 +0.33(+0.73%)
Feb 24, 2004 44.96 45.96 44.96 45.15 9,033,263 +0.11(+0.24%)
Feb 23, 2004 45.37 45.48 44.98 45.05 8,176,722 -0.32(-0.71%)
Feb 20, 2004 45.50 45.87 44.98 45.37 10,023,757 +0.21(+0.47%)
Feb 19, 2004 46.09 46.31 45.15 45.15 10,040,291 -0.58(-1.26%)
Feb 18, 2004 46.06 46.47 45.73 45.73 9,725,586 -0.34(-0.73%)
Feb 17, 2004 46.31 46.62 45.90 46.07 7,840,579 -0.09(-0.19%)
Feb 13, 2004 46.50 46.93 46.15 46.15 7,996,951 -0.49(-1.04%)
Feb 12, 2004 46.72 47.21 46.43 46.64 9,755,431 -0.35(-0.74%)
Feb 11, 2004 46.32 47.16 46.11 46.99 10,049,819 +0.62(+1.34%)
Feb 10, 2004 45.77 46.43 45.47 46.37 10,020,674 +0.54(+1.17%)
Feb 09, 2004 46.57 46.60 45.78 45.83 8,650,881 -0.46(-0.99%)
Feb 06, 2004 46.10 46.79 46.10 46.29 9,255,350 +0.22(+0.48%)
Feb 05, 2004 46.85 47.00 45.91 46.07 11,677,849 -0.58(-1.24%)
Feb 04, 2004 47.15 47.46 46.57 46.65 11,505,504 -0.62(-1.31%)
Feb 03, 2004 47.28 47.60 46.94 47.27 10,393,248 +0.07(+0.15%)
Feb 02, 2004 46.04 47.73 46.04 47.20 15,520,303 +1.05(+2.27%)
Jan 30, 2004 46.40 46.47 46.03 46.15 9,433,440 -0.24(-0.51%)
Jan 29, 2004 45.87 46.60 45.87 46.38 12,565,076 +0.49(+1.07%)
Jan 28, 2004 46.25 46.75 45.73 45.89 15,949,765 -0.14(-0.31%)
Jan 27, 2004 46.30 46.53 45.99 46.03 10,466,390 -0.59(-1.27%)
Jan 26, 2004 45.40 46.91 45.31 46.62 15,501,247 +1.00(+2.19%)
Jan 23, 2004 44.32 45.89 44.00 45.63 22,243,162 +1.76(+4.00%)
Jan 22, 2004 45.00 45.29 43.61 43.87 24,289,864 -0.96(-2.13%)
Jan 21, 2004 44.87 45.31 44.66 44.83 15,387,612 -0.10(-0.22%)
Jan 20, 2004 45.68 45.73 44.79 44.93 13,144,183 -0.39(-0.87%)
Jan 16, 2004 45.38 45.62 45.20 45.32 15,940,938 +0.25(+0.55%)
Jan 15, 2004 45.85 46.03 45.00 45.07 15,458,282 -0.64(-1.41%)
Jan 14, 2004 45.67 45.96 45.39 45.71 14,350,173 +0.21(+0.47%)
Jan 13, 2004 45.06 45.53 44.93 45.50 11,993,377 +0.51(+1.14%)
Jan 12, 2004 45.15 45.25 44.28 44.98 11,159,000 +0.02(+0.05%)
Jan 09, 2004 44.84 45.65 44.62 44.96 14,596,202 -0.26(-0.57%)
Jan 08, 2004 45.41 45.60 44.81 45.22 12,757,783 -0.01(-0.03%)
Jan 07, 2004 44.59 45.32 44.53 45.23 12,847,125 +0.59(+1.33%)
Jan 06, 2004 44.50 45.10 44.36 44.64 12,213,100 +0.14(+0.32%)
Jan 05, 2004 44.79 44.83 44.16 44.50 10,752,651 +0.00(+0.00%)
Jan 02, 2004 44.30 44.82 44.27 44.50 8,314,318 +0.40(+0.91%)
Dec 31, 2003 44.21 44.47 43.81 44.10 7,941,884 -0.13(-0.29%)
Dec 30, 2003 44.26 44.28 43.86 44.23 7,816,442 +0.07(+0.16%)
Dec 29, 2003 43.86 44.25 43.79 44.16 6,092,101 +0.54(+1.23%)
Dec 26, 2003 43.91 44.04 43.56 43.62 2,308,475 -0.24(-0.55%)
Dec 24, 2003 43.96 44.21 43.83 43.86 2,850,499 -0.22(-0.50%)
Dec 23, 2003 43.83 44.25 43.65 44.08 9,039,662 +0.44(+1.00%)
Dec 22, 2003 43.96 44.07 43.48 43.65 9,624,866 -0.49(-1.12%)
Dec 19, 2003 44.35 44.36 43.71 44.14 12,036,596 +0.19(+0.42%)
Dec 18, 2003 44.43 44.51 43.71 43.96 11,485,470 -0.40(-0.90%)
Dec 17, 2003 43.15 44.46 43.11 44.36 17,694,508 +1.26(+2.93%)
Dec 16, 2003 42.12 43.20 42.07 43.09 18,156,942 +0.46(+1.09%)
Dec 15, 2003 42.44 43.12 42.44 42.63 17,402,526 +0.21(+0.50%)
Dec 12, 2003 41.96 42.46 41.72 42.41 11,740,006 +0.49(+1.17%)
Dec 11, 2003 41.72 42.07 40.51 41.92 13,067,819 +0.38(+0.91%)
Dec 10, 2003 41.27 41.93 41.12 41.54 10,680,664 +0.20(+0.48%)
Dec 09, 2003 42.02 42.11 41.23 41.34 14,156,994 -0.01(-0.03%)
Dec 08, 2003 41.61 41.75 40.76 41.36 15,436,541 -0.25(-0.60%)
Dec 05, 2003 42.54 42.53 41.62 41.61 10,628,074 -0.93(-2.20%)
Dec 04, 2003 41.79 42.78 41.75 42.54 12,750,951 +0.55(+1.31%)
Dec 03, 2003 42.29 42.44 41.86 41.99 12,966,870 -0.04(-0.08%)
Dec 02, 2003 42.20 42.78 41.96 42.03 15,291,544 -0.24(-0.57%)
Dec 01, 2003 41.24 42.32 41.24 42.27 13,952,203 +1.15(+2.79%)
Nov 28, 2003 40.79 41.57 40.75 41.12 8,357,124 -0.37(-0.89%)
Nov 26, 2003 42.11 42.17 41.44 41.49 13,078,715 -0.55(-1.31%)
Nov 25, 2003 42.62 42.85 41.97 42.04 16,601,900 -0.90(-2.09%)
Nov 24, 2003 42.40 43.01 41.94 42.94 16,999,116 +0.16(+0.37%)
Nov 21, 2003 42.64 43.06 41.72 42.79 17,212,866 +0.14(+0.33%)
Nov 20, 2003 42.81 43.59 42.51 42.64 16,508,187 -0.25(-0.58%)
Nov 19, 2003 42.64 43.61 42.24 42.89 15,335,812 +0.90(+2.14%)
Nov 18, 2003 42.80 43.26 41.88 41.99 15,061,980 -0.78(-1.84%)
Nov 17, 2003 42.19 42.85 41.91 42.78 16,494,216 +1.21(+2.90%)
Nov 14, 2003 42.43 42.62 41.43 41.57 22,411,450 -1.21(-2.84%)
Nov 13, 2003 42.91 43.18 42.51 42.79 15,974,738 -0.24(-0.55%)
Nov 12, 2003 42.37 43.09 42.04 43.02 11,642,733 +0.93(+2.20%)
Nov 11, 2003 42.17 42.28 41.49 42.09 14,295,730 -0.11(-0.27%)
Nov 10, 2003 42.94 43.04 42.04 42.21 17,415,482 -0.58(-1.35%)
Nov 07, 2003 43.81 43.84 42.50 42.79 15,958,367 -0.84(-1.93%)
Nov 06, 2003 43.47 43.86 43.44 43.63 11,526,089 -0.08(-0.18%)
Nov 05, 2003 43.51 43.96 43.32 43.71 10,484,916 +0.11(+0.25%)
Nov 04, 2003 43.53 44.21 43.36 43.60 10,869,217 -0.26(-0.58%)
Nov 03, 2003 44.45 44.50 43.39 43.86 11,804,772 -0.22(-0.50%)
Oct 31, 2003 43.85 44.71 43.70 44.08 14,130,116 +0.56(+1.30%)
Oct 30, 2003 42.93 44.22 43.66 43.51 12,886,581 +0.59(+1.36%)
Oct 29, 2003 43.32 43.32 42.68 42.93 15,293,453 -0.50(-1.15%)
Oct 28, 2003 43.53 43.81 42.86 43.43 16,854,572 +0.01(+0.03%)
Oct 27, 2003 44.29 44.33 43.10 43.41 13,365,009 -0.46(-1.04%)
Oct 24, 2003 42.61 44.11 42.31 43.87 17,146,932 +1.23(+2.90%)
Oct 23, 2003 42.81 43.01 42.13 42.64 25,304,740 -0.40(-0.93%)
Oct 22, 2003 44.23 44.28 42.72 43.04 34,739,160 -2.39(-5.26%)
Oct 21, 2003 44.85 45.96 44.68 45.43 23,541,372 +1.26(+2.84%)
Oct 20, 2003 44.98 45.10 43.58 44.17 25,539,526 -0.80(-1.78%)
Oct 17, 2003 45.98 46.18 44.82 44.97 20,114,398 -1.49(-3.21%)
Oct 16, 2003 46.62 46.98 46.25 46.46 8,918,919 -0.16(-0.35%)
Oct 15, 2003 47.90 47.90 46.46 46.62 12,316,898 -1.06(-2.22%)
Oct 14, 2003 47.60 47.77 47.13 47.68 11,093,012 -0.24(-0.49%)
Oct 13, 2003 47.42 48.17 47.33 47.92 7,492,294 +0.77(+1.63%)
Oct 10, 2003 47.40 47.78 46.92 47.15 8,432,268 -0.34(-0.71%)
Oct 09, 2003 47.12 47.78 47.00 47.48 11,635,646 +0.96(+2.07%)
Oct 08, 2003 47.25 47.30 46.41 46.52 9,352,477 -0.74(-1.56%)
Oct 07, 2003 46.28 47.29 46.13 47.25 11,199,901 +0.91(+1.97%)
Oct 06, 2003 46.46 46.53 45.70 46.34 7,932,724 -0.03(-0.06%)
Oct 03, 2003 47.60 47.60 46.09 46.37 15,618,946 -0.84(-1.78%)
Oct 02, 2003 47.03 47.50 46.77 47.21 10,050,538 -0.09(-0.20%)
Oct 01, 2003 46.30 47.30 46.06 47.30 13,880,547 +1.26(+2.73%)
Sep 30, 2003 46.38 46.84 45.78 46.05 13,398,776 -0.61(-1.30%)
Sep 29, 2003 46.56 46.80 45.40 46.65 13,015,683 +0.16(+0.34%)
Sep 26, 2003 46.89 47.13 46.05 46.50 11,569,769 -0.16(-0.35%)
Sep 25, 2003 46.93 47.38 45.83 46.66 17,002,492 -0.34(-0.71%)
Sep 24, 2003 48.54 48.96 46.86 47.00 16,746,862 -1.95(-3.98%)
Sep 23, 2003 48.74 49.10 48.49 48.94 9,422,054 +0.09(+0.18%)
Sep 22, 2003 48.71 49.14 48.46 48.86 13,247,792 -0.31(-0.62%)
Sep 19, 2003 49.46 49.77 48.48 49.17 20,171,522 -0.79(-1.59%)
Sep 18, 2003 49.69 50.06 49.29 49.96 10,374,164 +0.26(+0.53%)
Sep 17, 2003 49.64 49.83 49.27 49.69 11,067,194 -0.13(-0.26%)
Sep 16, 2003 49.07 49.84 48.92 49.82 9,671,159 +0.93(+1.91%)
Sep 15, 2003 48.92 49.25 48.72 48.89 7,695,977 -0.01(-0.03%)
Sep 12, 2003 48.61 49.04 48.07 48.90 8,755,409 +0.19(+0.40%)
Sep 11, 2003 48.07 48.84 47.85 48.71 10,168,078 +0.90(+1.88%)
Sep 10, 2003 48.00 48.63 47.73 47.81 10,292,643 -0.31(-0.64%)
Sep 09, 2003 48.57 48.83 47.96 48.12 10,905,799 -0.56(-1.14%)
Sep 08, 2003 48.05 49.07 47.96 48.67 11,779,855 +0.66(+1.37%)
Sep 05, 2003 47.77 48.39 47.67 48.02 9,922,312 +0.10(+0.21%)
Sep 04, 2003 47.30 48.10 47.17 47.92 9,144,657 +0.59(+1.25%)
Sep 03, 2003 48.59 48.71 47.20 47.32 12,676,049 -1.09(-2.26%)
Sep 02, 2003 47.04 48.42 46.82 48.42 12,318,188 +1.36(+2.88%)
Aug 29, 2003 47.04 47.36 46.90 47.06 6,801,044 -0.24(-0.51%)
Aug 28, 2003 47.10 47.34 46.24 47.30 10,521,176 +0.39(+0.84%)
Aug 27, 2003 46.87 47.10 46.40 46.91 10,252,429 +0.14(+0.31%)
Aug 26, 2003 47.03 47.12 46.07 46.77 11,776,632 -0.48(-1.01%)
Aug 25, 2003 47.43 47.76 46.92 47.25 7,776,966 -0.20(-0.42%)
Aug 22, 2003 49.22 49.44 47.41 47.45 14,114,220 -1.58(-3.23%)
Aug 21, 2003 49.06 49.52 48.92 49.03 9,020,793 +0.06(+0.13%)
Aug 20, 2003 48.47 49.17 48.45 48.97 6,866,199 +0.21(+0.42%)
Aug 19, 2003 49.63 49.70 48.54 48.76 9,172,260 -0.85(-1.71%)
Aug 18, 2003 49.21 49.83 48.96 49.61 6,039,363 +0.58(+1.18%)
Aug 15, 2003 49.03 49.31 48.77 49.03 3,380,065 +0.09(+0.17%)
Aug 14, 2003 48.64 48.99 48.16 48.94 7,438,721 +0.39(+0.79%)
Aug 13, 2003 49.38 49.60 48.28 48.56 9,721,803 -0.72(-1.46%)
Aug 12, 2003 48.29 49.37 48.27 49.28 9,761,736 +1.10(+2.28%)
Aug 11, 2003 47.50 48.41 47.36 48.18 7,156,383 +0.49(+1.03%)
Aug 08, 2003 47.89 48.53 47.67 47.69 8,415,764 -0.14(-0.30%)
Aug 07, 2003 47.02 47.89 46.97 47.83 11,294,767 +0.68(+1.44%)
Aug 06, 2003 47.22 47.87 46.40 47.15 16,391,557 -0.07(-0.15%)
Aug 05, 2003 48.69 48.90 47.19 47.22 9,907,039 -1.42(-2.92%)
Aug 04, 2003 48.54 49.32 47.71 48.64 11,661,035 -0.06(-0.13%)
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.