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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jul 01, 2003 6.179 6.218 6.122 6.210 10,508,550 +0.03(+0.42%)
Jun 30, 2003 6.201 6.218 6.168 6.184 9,049,607 +0.01(+0.16%)
Jun 27, 2003 6.163 6.201 6.148 6.174 9,392,966 +0.01(+0.20%)
Jun 26, 2003 6.134 6.173 6.094 6.162 8,115,228 +0.04(+0.59%)
Jun 25, 2003 6.196 6.235 6.120 6.126 10,687,096 -0.06(-0.97%)
Jun 24, 2003 6.194 6.207 6.179 6.186 9,123,153 -0.01(-0.09%)
Jun 23, 2003 6.196 6.205 6.178 6.191 9,490,879 +0.01(+0.11%)
Jun 20, 2003 6.207 6.212 6.168 6.184 14,345,750 +0.01(+0.09%)
Jun 19, 2003 6.177 6.207 6.059 6.179 7,070,089 +0.00(+0.04%)
Jun 18, 2003 6.188 6.196 6.151 6.177 9,519,677 -0.01(-0.18%)
Jun 17, 2003 6.180 6.199 6.147 6.188 12,147,368 +0.01(+0.13%)
Jun 16, 2003 6.184 6.224 6.107 6.180 12,910,289 +0.05(+0.83%)
Jun 13, 2003 6.219 6.221 6.086 6.129 9,524,993 -0.13(-2.04%)
Jun 12, 2003 6.241 6.275 6.215 6.257 10,353,041 +0.02(+0.27%)
Jun 11, 2003 6.184 6.244 6.155 6.240 11,510,271 +0.08(+1.36%)
Jun 10, 2003 6.179 6.198 6.115 6.156 5,695,324 +0.06(+0.96%)
Jun 09, 2003 6.094 6.113 6.072 6.098 9,998,164 -0.08(-1.22%)
Jun 06, 2003 6.252 6.263 6.166 6.173 6,915,023 -0.06(-0.89%)
Jun 05, 2003 6.235 6.247 6.184 6.229 8,233,078 -0.03(-0.47%)
Jun 04, 2003 6.230 6.314 6.230 6.258 10,577,665 +0.01(+0.18%)
Jun 03, 2003 6.235 6.258 6.174 6.247 7,965,923 +0.03(+0.56%)
Jun 02, 2003 6.120 6.258 6.103 6.212 9,456,764 +0.12(+1.98%)
May 30, 2003 6.015 6.128 5.980 6.091 9,694,679 +0.11(+1.85%)
May 29, 2003 6.116 6.116 5.953 5.980 11,400,839 -0.09(-1.56%)
May 28, 2003 6.142 6.162 6.067 6.075 12,228,888 -0.06(-1.05%)
May 27, 2003 5.999 6.146 5.976 6.139 12,147,811 +0.14(+2.33%)
May 23, 2003 5.970 6.016 5.953 5.999 10,115,570 +0.03(+0.49%)
May 22, 2003 5.978 5.993 5.938 5.970 5,907,985 -0.03(-0.47%)
May 21, 2003 5.861 6.012 5.822 5.998 11,206,786 +0.14(+2.35%)
May 20, 2003 5.880 5.897 5.801 5.861 7,633,640 +0.02(+0.33%)
May 19, 2003 5.866 5.907 5.841 5.841 6,974,834 -0.04(-0.63%)
May 16, 2003 5.869 5.907 5.826 5.879 9,260,053 +0.01(+0.17%)
May 15, 2003 5.857 5.883 5.843 5.869 7,385,979 +0.02(+0.39%)
May 14, 2003 5.885 5.897 5.823 5.846 5,682,033 -0.03(-0.48%)
May 13, 2003 5.808 5.905 5.767 5.874 6,818,883 +0.08(+1.30%)
May 12, 2003 5.736 5.817 5.723 5.799 8,205,166 +0.07(+1.14%)
May 09, 2003 5.793 5.800 5.688 5.733 12,912,061 -0.06(-1.11%)
May 08, 2003 5.846 5.897 5.790 5.797 10,983,049 -0.06(-1.02%)
May 07, 2003 5.839 5.869 5.782 5.857 12,548,322 +0.03(+0.58%)
May 06, 2003 5.818 5.867 5.801 5.823 11,014,949 +0.01(+0.10%)
May 05, 2003 5.812 5.835 5.773 5.818 7,547,246 +0.01(+0.10%)
May 02, 2003 5.722 5.846 5.710 5.812 9,484,676 +0.13(+2.32%)
May 01, 2003 5.704 5.723 5.628 5.680 7,898,137 +0.00(+0.06%)
Apr 30, 2003 5.646 5.701 5.635 5.677 10,484,182 +0.03(+0.50%)
Apr 29, 2003 5.733 5.733 5.628 5.648 11,925,846 -0.07(-1.15%)
Apr 28, 2003 5.654 5.733 5.643 5.714 8,126,747 +0.02(+0.44%)
Apr 25, 2003 5.742 5.742 5.606 5.689 11,772,110 -0.05(-0.83%)
Apr 24, 2003 5.814 5.852 5.735 5.736 10,996,784 -0.09(-1.47%)
Apr 23, 2003 5.835 5.849 5.755 5.822 7,483,448 -0.02(-0.31%)
Apr 22, 2003 5.764 5.857 5.722 5.840 7,860,035 +0.08(+1.33%)
Apr 21, 2003 5.761 5.811 5.752 5.764 6,132,608 -0.02(-0.35%)
Apr 17, 2003 5.730 5.800 5.730 5.784 8,463,461 +0.05(+0.95%)
Apr 16, 2003 5.790 5.801 5.705 5.730 7,608,386 -0.05(-0.86%)
Apr 15, 2003 5.795 5.819 5.758 5.779 9,973,796 -0.01(-0.18%)
Apr 14, 2003 5.756 5.796 5.741 5.790 7,128,570 +0.03(+0.45%)
Apr 11, 2003 5.767 5.801 5.744 5.764 6,452,486 +0.01(+0.14%)
Apr 10, 2003 5.744 5.778 5.735 5.756 9,311,889 +0.01(+0.20%)
Apr 09, 2003 5.795 5.818 5.729 5.744 9,423,093 -0.04(-0.68%)
Apr 08, 2003 5.778 5.801 5.748 5.784 8,153,330 -0.05(-0.93%)
Apr 07, 2003 5.976 6.010 5.823 5.838 12,775,160 -0.10(-1.65%)
Apr 04, 2003 5.981 5.981 5.902 5.936 9,874,997 +0.03(+0.55%)
Apr 03, 2003 6.031 6.055 5.869 5.903 11,088,937 -0.12(-1.95%)
Apr 02, 2003 6.094 6.095 5.964 6.021 15,631,019 -0.08(-1.24%)
Apr 01, 2003 6.072 6.122 6.043 6.096 9,202,014 +0.05(+0.78%)
Mar 31, 2003 6.048 6.077 5.997 6.049 9,982,657 +0.00(+0.02%)
Mar 28, 2003 5.936 6.075 5.931 6.048 10,213,926 +0.11(+1.79%)
Mar 27, 2003 5.855 5.988 5.835 5.942 10,376,523 +0.09(+1.50%)
Mar 26, 2003 5.882 5.905 5.835 5.854 8,328,332 -0.02(-0.29%)
Mar 25, 2003 5.812 5.936 5.790 5.871 8,311,497 +0.11(+1.84%)
Mar 24, 2003 5.830 5.863 5.718 5.765 9,653,476 -0.06(-1.10%)
Mar 21, 2003 5.902 5.907 5.818 5.829 11,110,203 -0.05(-0.83%)
Mar 20, 2003 5.799 5.896 5.761 5.878 10,291,901 +0.08(+1.36%)
Mar 19, 2003 5.778 5.823 5.735 5.799 9,825,820 +0.05(+0.90%)
Mar 18, 2003 5.756 5.756 5.609 5.747 12,889,023 -0.01(-0.16%)
Mar 17, 2003 5.708 5.812 5.705 5.756 15,318,230 +0.05(+0.83%)
Mar 14, 2003 5.683 5.708 5.615 5.708 9,924,618 +0.04(+0.64%)
Mar 13, 2003 5.682 5.683 5.620 5.672 8,117,444 +0.06(+1.13%)
Mar 12, 2003 5.723 5.723 5.558 5.609 14,397,586 -0.11(-1.99%)
Mar 11, 2003 5.761 5.806 5.716 5.723 9,671,640 -0.02(-0.43%)
Mar 10, 2003 5.823 5.849 5.733 5.748 8,462,575 -0.08(-1.30%)
Mar 07, 2003 5.734 5.836 5.720 5.823 16,215,394 +0.09(+1.55%)
Mar 06, 2003 5.756 5.805 5.712 5.734 15,464,435 -0.06(-1.11%)
Mar 05, 2003 5.812 5.863 5.770 5.799 11,302,927 -0.01(-0.23%)
Mar 04, 2003 5.840 5.850 5.799 5.812 12,461,486 -0.03(-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.