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

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2003 784.78 787.82 778.42 785.94 471,800 +6.28(+0.81%)
Oct 30, 2003 787.61 793.35 779.66 779.66 568,000 +4.30(+0.55%)
Oct 29, 2003 760.80 782.31 759.56 775.36 491,600 +13.75(+1.81%)
Oct 28, 2003 752.82 761.61 750.50 761.61 412,800 +0.00(+0.00%)
Oct 27, 2003 752.82 761.61 750.50 761.61 0 +13.44(+1.80%)
Oct 24, 2003 752.31 759.55 743.38 748.17 362,600 -5.97(-0.79%)
Oct 23, 2003 764.36 768.31 750.16 754.14 428,600 -25.14(-3.23%)
Oct 22, 2003 780.54 784.14 773.30 779.28 486,400 -0.61(-0.08%)
Oct 21, 2003 780.56 785.02 772.91 779.89 448,400 +3.45(+0.44%)
Oct 20, 2003 766.33 777.97 765.13 776.44 473,200 +8.69(+1.13%)
Oct 17, 2003 776.99 783.08 767.75 767.75 519,200 -9.22(-1.19%)
Oct 16, 2003 759.12 776.97 758.07 776.97 519,800 +12.74(+1.67%)
Oct 15, 2003 771.38 773.13 759.86 764.23 462,600 -2.29(-0.30%)
Oct 14, 2003 763.62 772.29 762.96 766.52 529,600 +9.50(+1.25%)
Oct 13, 2003 754.50 764.33 747.02 757.02 453,800 -0.87(-0.11%)
Oct 10, 2003 735.25 759.60 735.25 757.89 445,800 +21.73(+2.95%)
Oct 09, 2003 723.13 736.16 722.94 736.16 603,000 +13.40(+1.85%)
Oct 08, 2003 731.12 731.45 721.29 722.76 316,800 -4.33(-0.60%)
Oct 07, 2003 725.21 727.37 722.38 727.09 402,800 +3.96(+0.55%)
Oct 06, 2003 723.47 726.77 719.33 723.13 393,200 +7.89(+1.10%)
Oct 02, 2003 716.27 718.36 708.03 715.24 451,400 +10.95(+1.55%)
Oct 01, 2003 690.47 704.29 688.62 704.29 434,200 +6.77(+0.97%)
Sep 30, 2003 701.75 709.16 697.52 697.52 461,200 +1.46(+0.21%)
Sep 29, 2003 697.26 698.77 688.07 696.06 380,000 -1.34(-0.19%)
Sep 26, 2003 704.01 711.50 697.13 697.40 431,800 -16.12(-2.26%)
Sep 25, 2003 707.58 714.56 699.83 713.52 412,800 -11.18(-1.54%)
Sep 24, 2003 721.00 725.49 715.86 724.70 419,800 +5.86(+0.82%)
Sep 23, 2003 713.67 719.71 702.31 718.84 475,600 +3.95(+0.55%)
Sep 22, 2003 741.54 741.68 714.75 714.89 426,400 -33.36(-4.46%)
Sep 19, 2003 766.23 767.05 745.16 748.25 443,000 -9.93(-1.31%)
Sep 18, 2003 768.39 769.28 756.73 758.18 411,600 -8.41(-1.10%)
Sep 17, 2003 771.61 772.35 764.46 766.59 469,800 +2.96(+0.39%)
Sep 16, 2003 751.95 764.12 751.53 763.63 479,400 +10.02(+1.33%)
Sep 15, 2003 764.68 767.27 753.61 753.61 411,200 -13.85(-1.80%)
Sep 09, 2003 763.36 775.88 763.36 767.46 408,400 +7.21(+0.95%)
Sep 08, 2003 759.49 761.91 756.01 760.25 343,400 -1.30(-0.17%)
Sep 05, 2003 766.43 768.90 759.81 761.55 376,800 -2.60(-0.34%)
Sep 04, 2003 768.10 769.98 763.87 764.15 407,000 -2.17(-0.28%)
Sep 03, 2003 770.87 771.78 763.35 766.32 425,000 -0.18(-0.02%)
Sep 02, 2003 768.43 768.91 763.34 766.50 493,000 +2.39(+0.31%)
Sep 01, 2003 763.22 765.64 759.36 764.11 370,600 +4.64(+0.61%)
Aug 29, 2003 756.76 760.09 746.92 759.47 431,200 +6.66(+0.88%)
Aug 28, 2003 763.46 765.27 749.34 752.81 461,000 -6.17(-0.81%)
Aug 27, 2003 757.72 763.99 756.04 758.98 497,000 +5.98(+0.79%)
Aug 26, 2003 754.23 755.63 749.20 753.00 426,800 -3.73(-0.49%)
Aug 25, 2003 754.17 760.85 752.34 756.73 419,600 +2.01(+0.27%)
Aug 22, 2003 754.88 759.15 751.70 754.72 506,600 +0.38(+0.05%)
Aug 21, 2003 741.70 754.34 741.70 754.34 534,400 +17.14(+2.33%)
Aug 20, 2003 740.44 745.03 736.64 737.20 498,000 -2.93(-0.40%)
Aug 19, 2003 745.65 745.77 738.00 740.13 615,000 +10.03(+1.37%)
Aug 18, 2003 728.92 734.81 727.56 730.10 498,400 +3.09(+0.43%)
Aug 14, 2003 714.20 727.01 713.46 727.01 483,000 +13.93(+1.95%)
Aug 13, 2003 705.58 713.81 704.93 713.08 408,000 +11.78(+1.68%)
Aug 12, 2003 707.01 708.08 699.94 701.30 366,200 -3.28(-0.47%)
Aug 11, 2003 700.41 704.59 693.70 704.58 398,600 +0.44(+0.06%)
Aug 08, 2003 710.54 712.31 704.14 704.14 418,400 -5.67(-0.80%)
Aug 07, 2003 709.57 709.82 703.05 709.81 412,200 +1.93(+0.27%)
Aug 06, 2003 710.87 713.32 705.86 707.88 464,400 -13.96(-1.93%)
Aug 05, 2003 723.15 726.30 720.64 721.84 481,000 +3.30(+0.46%)
Aug 04, 2003 719.57 724.17 717.46 718.54 439,400 -8.72(-1.20%)
Aug 01, 2003 718.84 728.38 718.25 727.26 457,000 +13.74(+1.93%)
Jul 31, 2003 716.50 718.49 710.01 713.52 388,800 -0.63(-0.09%)
Jul 30, 2003 721.66 724.23 714.07 714.15 502,200 -8.18(-1.13%)
Jul 29, 2003 718.42 722.47 715.01 722.33 566,800 +4.53(+0.63%)
Jul 28, 2003 715.44 719.21 714.42 717.80 467,000 +12.71(+1.80%)
Jul 25, 2003 698.53 705.60 696.64 705.09 489,000 +2.15(+0.31%)
Jul 24, 2003 693.15 705.53 690.59 702.94 732,800 +7.20(+1.03%)
Jul 23, 2003 702.71 703.82 693.04 695.74 571,600 -3.96(-0.57%)
Jul 22, 2003 691.43 699.99 691.43 699.70 707,400 +6.20(+0.89%)
Jul 21, 2003 699.12 702.84 692.12 693.50 662,600 -5.85(-0.84%)
Jul 18, 2003 700.52 707.43 697.67 699.35 546,200 -17.13(-2.39%)
Jul 16, 2003 720.89 722.85 709.55 716.48 589,400 +3.03(+0.42%)
Jul 15, 2003 723.08 724.53 712.36 713.45 719,800 -6.65(-0.92%)
Jul 14, 2003 709.09 720.59 705.40 720.10 559,600 +15.95(+2.27%)
Jul 11, 2003 694.14 704.54 691.59 704.15 560,400 +3.64(+0.52%)
Jul 10, 2003 701.43 710.26 700.49 700.51 577,800 -4.99(-0.71%)
Jul 09, 2003 708.55 710.28 704.34 705.50 543,800 -2.84(-0.40%)
Jul 08, 2003 715.54 715.80 706.12 708.34 568,600 +4.05(+0.58%)
Jul 07, 2003 699.32 704.31 696.76 704.29 439,400 +11.04(+1.59%)
Jul 04, 2003 687.03 693.95 684.64 693.25 442,800 +6.42(+0.93%)
Jul 03, 2003 696.54 699.34 684.94 686.83 544,400 +1.03(+0.15%)
Jul 02, 2003 682.57 687.04 680.68 685.80 482,600 +11.05(+1.64%)
Jul 01, 2003 666.45 674.75 663.35 674.75 344,600 +4.82(+0.72%)
Jun 30, 2003 673.66 674.90 666.91 669.93 320,800 -7.35(-1.09%)
Jun 27, 2003 682.14 686.18 675.48 677.28 486,200 +1.53(+0.23%)
Jun 26, 2003 668.32 679.57 667.72 675.75 462,000 +1.72(+0.26%)
Jun 25, 2003 665.98 674.96 665.88 674.03 505,200 +10.02(+1.51%)
Jun 24, 2003 664.40 665.63 659.77 664.01 451,400 -10.58(-1.57%)
Jun 23, 2003 685.97 686.60 673.33 674.59 472,000 -11.63(-1.69%)
Jun 20, 2003 684.04 690.70 683.76 686.22 534,600 -4.27(-0.62%)
Jun 19, 2003 681.03 690.59 679.06 690.49 588,400 +14.74(+2.18%)
Jun 18, 2003 673.84 681.38 672.52 675.75 584,000 +1.09(+0.16%)
Jun 17, 2003 673.76 677.58 670.33 674.66 661,600 +16.84(+2.56%)
Jun 16, 2003 661.60 664.01 655.86 657.82 432,800 -7.42(-1.12%)
Jun 13, 2003 663.10 670.20 655.76 665.24 503,000 +7.29(+1.11%)
Jun 12, 2003 658.43 661.89 653.73 657.95 612,000 +6.66(+1.02%)
Jun 11, 2003 651.93 657.92 650.27 651.29 497,400 +1.54(+0.24%)
Jun 10, 2003 645.41 652.90 644.18 649.75 361,400 -0.60(-0.09%)
Jun 09, 2003 640.58 651.16 638.31 650.35 351,400 +7.97(+1.24%)
Jun 05, 2003 647.72 648.35 641.58 642.38 521,600 +2.11(+0.33%)
Jun 04, 2003 642.35 642.79 632.47 640.27 442,200 +3.33(+0.52%)
Jun 03, 2003 641.74 643.69 633.56 636.94 494,600 -11.77(-1.81%)
Jun 02, 2003 643.93 649.69 642.61 648.71 515,000 +15.29(+2.41%)
May 30, 2003 632.15 635.81 627.02 633.42 470,200 +0.99(+0.16%)
May 29, 2003 624.10 636.20 623.01 632.43 454,400 +4.07(+0.65%)
May 28, 2003 629.19 630.92 622.53 628.36 604,000 +14.06(+2.29%)
May 27, 2003 619.86 620.00 609.05 614.30 470,000 -3.35(-0.54%)
May 26, 2003 611.15 621.65 607.76 617.65 483,800 +6.14(+1.00%)
May 23, 2003 602.80 612.07 601.03 611.51 441,200 +16.13(+2.71%)
May 22, 2003 599.06 607.98 591.73 595.38 449,000 -5.19(-0.86%)
May 21, 2003 599.55 603.24 596.29 600.57 442,400 -1.51(-0.25%)
May 20, 2003 585.86 602.09 584.62 602.08 421,600 +5.72(+0.96%)
May 19, 2003 603.77 603.77 592.84 596.36 350,400 -14.45(-2.37%)
May 16, 2003 619.12 622.64 607.74 610.81 506,400 -8.54(-1.38%)
May 15, 2003 613.63 620.45 605.62 619.35 634,600 +9.38(+1.54%)
May 14, 2003 610.63 616.82 606.06 609.97 484,400 -4.10(-0.67%)
May 13, 2003 631.82 633.81 613.25 614.07 614,400 -16.97(-2.69%)
May 12, 2003 631.90 637.19 630.14 631.04 656,000 +11.93(+1.93%)
May 09, 2003 612.25 619.25 608.41 619.11 588,200 +1.03(+0.17%)
May 07, 2003 610.87 618.48 606.88 618.08 513,400 +13.75(+2.28%)
May 06, 2003 603.05 609.72 602.29 604.33 570,800 +6.89(+1.15%)
May 02, 2003 600.47 602.62 582.87 597.44 437,600 -1.91(-0.32%)
Apr 30, 2003 597.23 604.21 593.16 599.35 452,200 +1.99(+0.33%)
Apr 29, 2003 580.44 599.10 579.11 597.36 529,800 +28.34(+4.98%)
Apr 28, 2003 559.03 573.34 556.15 569.02 467,200 +2.39(+0.42%)
Apr 25, 2003 578.20 578.20 560.53 566.63 660,800 -21.72(-3.69%)
Apr 24, 2003 598.20 600.93 584.43 588.35 692,400 -9.74(-1.63%)
Apr 23, 2003 609.20 611.92 597.93 598.09 748,000 -5.23(-0.87%)
Apr 22, 2003 614.98 614.98 601.85 603.32 773,200 -17.51(-2.82%)
Apr 21, 2003 623.89 627.50 615.77 620.83 752,400 -3.94(-0.63%)
Apr 18, 2003 623.17 625.13 616.29 624.77 840,000 +12.05(+1.97%)
Apr 17, 2003 614.67 619.62 611.94 612.72 789,800 -8.62(-1.39%)
Apr 16, 2003 616.32 625.01 614.45 621.34 894,600 +16.35(+2.70%)
Apr 15, 2003 606.60 608.19 599.15 604.99 789,400 +10.59(+1.78%)
Apr 14, 2003 590.04 603.41 588.91 594.40 719,600 +11.43(+1.96%)
Apr 11, 2003 577.09 597.02 574.30 582.97 900,400 +5.24(+0.91%)
Apr 10, 2003 569.51 578.56 565.83 577.73 741,400 +8.26(+1.45%)
Apr 09, 2003 581.30 582.60 569.47 569.47 762,000 -17.85(-3.04%)
Apr 08, 2003 576.46 593.09 574.16 587.32 861,400 +1.42(+0.24%)
Apr 07, 2003 566.93 589.34 563.26 585.90 797,000 +27.89(+5.00%)
Apr 05, 2003 540.26 558.84 536.70 558.01 550,400 +12.77(+2.34%)
Apr 04, 2003 555.73 556.21 543.58 545.24 626,800 +2.32(+0.43%)
Apr 03, 2003 540.92 543.54 533.13 542.92 639,600 +4.36(+0.81%)
Apr 02, 2003 529.07 538.68 525.51 538.56 525,200 +2.86(+0.53%)
Apr 01, 2003 547.75 549.32 534.23 535.70 545,000 +0.00(+0.00%)
Mar 31, 2003 547.75 549.32 534.23 535.70 0 -20.63(-3.71%)
Mar 29, 2003 552.13 556.33 544.67 556.33 484,400 +7.07(+1.29%)
Mar 28, 2003 550.54 551.80 546.46 549.26 604,600 -5.53(-1.00%)
Mar 27, 2003 562.20 565.50 551.41 554.79 890,600 -0.19(-0.03%)
Mar 26, 2003 550.55 558.44 550.28 554.98 882,000 -14.87(-2.61%)
Mar 25, 2003 579.08 579.08 568.27 569.85 876,000 +0.00(+0.00%)
Mar 24, 2003 579.08 579.08 568.27 569.85 0 -5.92(-1.03%)
Mar 22, 2003 569.67 576.95 565.34 575.77 822,400 +7.31(+1.29%)
Mar 21, 2003 553.63 568.66 548.45 568.46 1,076,200 +26.68(+4.92%)
Mar 20, 2003 534.86 546.68 534.64 541.78 615,600 +4.47(+0.83%)
Mar 19, 2003 536.69 539.30 526.86 537.31 682,800 +22.07(+4.28%)
Mar 18, 2003 535.79 535.79 512.30 515.24 640,200 +0.00(+0.00%)
Mar 17, 2003 535.79 535.79 512.30 515.24 0 -22.41(-4.17%)
Mar 15, 2003 547.29 548.45 534.51 537.65 759,000 +5.87(+1.10%)
Mar 14, 2003 530.86 531.78 514.43 531.78 679,600 -0.03(-0.01%)
Mar 13, 2003 531.17 534.76 524.53 531.81 793,800 -0.72(-0.14%)
Mar 12, 2003 531.78 538.62 530.55 532.53 657,800 -11.71(-2.15%)
Mar 11, 2003 545.54 548.29 541.29 544.24 607,000 +0.00(+0.00%)
Mar 10, 2003 545.54 548.29 541.29 544.24 0 -1.78(-0.33%)
Mar 08, 2003 547.89 555.38 544.09 546.02 635,000 -9.31(-1.68%)
Mar 07, 2003 564.74 564.87 551.80 555.33 735,600 -4.93(-0.88%)
Mar 06, 2003 567.30 567.53 557.68 560.26 764,000 -16.32(-2.83%)
Mar 05, 2003 581.09 581.68 573.15 576.58 584,600 -13.46(-2.28%)
Mar 04, 2003 578.50 590.55 577.54 590.04 605,600 +0.00(+0.00%)
Mar 03, 2003 578.50 590.55 577.54 590.04 0 +14.61(+2.54%)
Mar 01, 2003 586.07 587.94 573.30 575.43 596,200 -7.03(-1.21%)
Feb 28, 2003 580.91 585.33 576.07 582.46 562,600 -7.80(-1.32%)
Feb 27, 2003 594.42 597.69 588.94 590.26 567,600 -1.99(-0.34%)
Feb 26, 2003 604.67 605.34 592.25 592.25 525,000 -24.04(-3.90%)
Feb 25, 2003 608.77 619.45 608.77 616.29 615,400 +0.00(+0.00%)
Feb 24, 2003 608.77 619.45 608.77 616.29 0 +12.69(+2.10%)
Feb 22, 2003 605.26 605.26 597.04 603.60 799,000 -1.91(-0.32%)
Feb 21, 2003 601.29 606.22 597.97 605.51 1,036,000 +4.68(+0.78%)
Feb 20, 2003 613.15 616.79 600.51 600.83 531,000 -2.62(-0.43%)
Feb 19, 2003 602.57 606.40 593.76 603.45 547,200 +1.58(+0.26%)
Feb 18, 2003 590.39 602.23 588.22 601.87 648,000 +0.00(+0.00%)
Feb 17, 2003 590.39 602.23 588.22 601.87 0 +26.63(+4.63%)
Feb 15, 2003 574.89 577.09 567.46 575.24 533,800 -0.43(-0.07%)
Feb 14, 2003 584.97 585.74 572.42 575.67 402,000 -7.62(-1.31%)
Feb 13, 2003 572.87 583.29 572.46 583.29 353,600 +7.31(+1.27%)
Feb 12, 2003 582.47 585.71 561.69 575.98 563,200 -1.27(-0.22%)
Feb 11, 2003 573.09 579.71 571.96 577.25 459,000 +0.00(+0.00%)
Feb 10, 2003 573.09 579.71 571.96 577.25 0 -0.23(-0.04%)
Feb 08, 2003 587.68 587.70 571.20 577.48 466,800 -12.02(-2.04%)
Feb 07, 2003 601.74 603.55 586.43 589.50 519,800 -11.18(-1.86%)
Feb 06, 2003 598.34 606.70 595.39 600.68 755,800 -3.10(-0.51%)
Feb 05, 2003 602.29 605.59 596.78 603.78 709,200 +3.37(+0.56%)
Feb 04, 2003 591.88 602.85 586.14 600.41 425,200 +0.00(+0.00%)
Feb 03, 2003 591.88 602.85 586.14 600.41 0 +8.55(+1.44%)
Jan 31, 2003 589.07 593.70 586.03 591.86 510,800 +8.51(+1.46%)
Jan 30, 2003 601.25 602.18 581.13 583.35 562,800 -17.21(-2.87%)
Jan 29, 2003 590.54 600.56 589.51 600.56 345,200 +7.47(+1.26%)
Jan 28, 2003 597.82 597.82 587.72 593.09 384,200 +0.00(+0.00%)
Jan 27, 2003 597.82 597.82 587.72 593.09 0 -16.34(-2.68%)
Jan 25, 2003 625.69 629.79 604.74 609.43 444,600 -15.75(-2.52%)
Jan 24, 2003 622.54 626.98 615.11 625.18 507,600 +2.69(+0.43%)
Jan 23, 2003 627.11 631.66 617.43 622.49 525,200 -10.37(-1.64%)
Jan 22, 2003 635.67 636.04 624.46 632.86 471,000 -1.64(-0.26%)
Jan 21, 2003 627.78 634.91 626.41 634.50 480,800 +0.00(+0.00%)
Jan 20, 2003 627.78 634.91 626.41 634.50 0 -1.96(-0.31%)
Jan 18, 2003 640.31 649.10 636.46 636.46 640,400 -12.23(-1.89%)
Jan 17, 2003 639.56 649.54 635.79 648.69 484,200 +0.40(+0.06%)
Jan 16, 2003 656.23 659.05 643.52 648.29 582,200 -1.76(-0.27%)
Jan 15, 2003 645.66 652.63 639.91 650.05 712,800 +1.99(+0.31%)
Jan 14, 2003 627.01 648.06 624.46 648.06 847,800 +0.00(+0.00%)
Jan 13, 2003 627.01 648.06 624.46 648.06 0 +19.70(+3.14%)
Jan 11, 2003 643.28 644.48 618.68 628.36 700,800 -2.04(-0.32%)
Jan 10, 2003 643.50 644.43 630.40 630.40 627,200 -21.32(-3.27%)
Jan 09, 2003 655.97 660.39 650.93 651.72 604,800 -0.48(-0.07%)
Jan 08, 2003 679.00 679.30 652.14 652.20 690,200 -14.51(-2.18%)
Jan 07, 2003 665.10 667.71 657.61 666.71 721,800 +0.00(+0.00%)
Jan 06, 2003 665.10 667.71 657.61 666.71 0 +5.61(+0.85%)
Jan 04, 2003 651.59 662.40 649.62 661.10 1,005,800 +25.93(+4.08%)
Jan 03, 2003 633.03 637.10 623.75 635.17 742,800 +0.00(+0.00%)
Jan 02, 2003 633.03 637.10 623.75 635.17 0 +7.62(+1.21%)
Dec 31, 2002 652.07 652.07 613.76 627.55 650,400 +0.00(+0.00%)
Dec 30, 2002 652.07 652.07 613.76 627.55 0 -29.37(-4.47%)
Dec 28, 2002 658.23 668.10 655.69 656.92 798,000 -14.97(-2.23%)
Dec 27, 2002 674.40 679.47 667.10 671.89 775,600 +0.00(+0.00%)
Dec 26, 2002 674.40 679.47 667.10 671.89 0 -5.93(-0.87%)
Dec 25, 2002 688.24 692.07 673.98 677.82 728,600 -13.56(-1.96%)
Dec 24, 2002 711.72 713.32 690.23 691.38 742,800 +0.00(+0.00%)
Dec 23, 2002 711.72 713.32 690.23 691.38 0 -18.06(-2.55%)
Dec 21, 2002 705.05 712.50 702.62 709.44 901,000 +0.00(+0.00%)
Dec 20, 2002 705.05 712.50 702.62 709.44 0 +0.22(+0.03%)
Dec 19, 2002 698.75 711.81 695.56 709.22 1,236,800 +4.73(+0.67%)
Dec 18, 2002 703.75 705.56 701.95 704.49 1,135,800 +12.07(+1.74%)
Dec 17, 2002 698.54 700.48 690.81 692.42 859,600 +0.00(+0.00%)
Dec 16, 2002 698.54 700.48 690.81 692.42 0 -15.71(-2.22%)
Dec 14, 2002 709.83 711.56 701.56 708.13 579,600 -7.25(-1.01%)
Dec 13, 2002 702.91 715.38 701.60 715.38 1,174,400 +16.77(+2.40%)
Dec 12, 2002 705.26 707.53 695.86 698.61 816,200 -3.83(-0.55%)
Dec 11, 2002 696.65 705.43 695.34 702.44 742,200 -6.67(-0.94%)
Dec 10, 2002 720.22 722.45 705.67 709.11 956,200 +0.00(+0.00%)
Dec 09, 2002 720.22 722.45 705.67 709.11 0 -8.98(-1.25%)
Dec 07, 2002 716.13 723.09 712.62 718.09 677,400 -4.67(-0.65%)
Dec 06, 2002 715.73 722.79 708.45 722.76 572,600 +8.26(+1.16%)
Dec 05, 2002 724.72 725.25 713.20 714.50 675,200 -22.07(-3.00%)
Dec 04, 2002 730.74 737.70 726.89 736.57 924,600 +6.41(+0.88%)
Dec 03, 2002 724.99 731.47 719.95 730.16 741,200 +0.00(+0.00%)
Dec 02, 2002 724.99 731.47 719.95 730.16 0 +5.36(+0.74%)
Nov 30, 2002 719.46 724.80 713.01 724.80 713,400 +10.26(+1.44%)
Nov 29, 2002 719.33 725.60 713.67 714.54 796,000 +6.47(+0.91%)
Nov 28, 2002 694.69 709.12 694.51 708.07 707,000 +5.80(+0.83%)
Nov 27, 2002 705.94 707.21 697.39 702.27 1,445,200 -3.59(-0.51%)
Nov 26, 2002 695.48 706.82 694.98 705.86 1,486,800 +0.00(+0.00%)
Nov 25, 2002 695.48 706.82 694.98 705.86 0 +12.99(+1.87%)
Nov 23, 2002 703.98 704.38 692.49 692.87 737,600 +2.49(+0.36%)
Nov 22, 2002 695.37 699.29 689.86 690.38 862,200 +8.38(+1.23%)
Nov 21, 2002 669.18 682.83 666.71 682.00 1,134,200 +10.56(+1.57%)
Nov 20, 2002 663.35 672.70 663.13 671.44 1,511,400 +4.31(+0.65%)
Nov 19, 2002 672.92 678.12 665.63 667.13 671,400 +0.00(+0.00%)
Nov 18, 2002 672.92 678.12 665.63 667.13 0 -5.82(-0.86%)
Nov 16, 2002 669.15 673.50 665.34 672.95 1,059,400 +20.80(+3.19%)
Nov 15, 2002 656.41 659.73 650.45 652.15 629,600 -1.70(-0.26%)
Nov 14, 2002 656.13 658.50 646.76 653.85 715,400 -0.58(-0.09%)
Nov 13, 2002 644.67 656.60 643.39 654.43 899,400 -3.35(-0.51%)
Nov 12, 2002 669.16 669.16 654.65 657.78 657,800 +0.00(+0.00%)
Nov 11, 2002 669.16 669.16 654.65 657.78 0 -17.07(-2.53%)
Nov 09, 2002 668.06 674.87 664.24 674.85 684,600 -6.42(-0.94%)
Nov 08, 2002 678.76 688.47 674.34 681.27 831,400 -1.29(-0.19%)
Nov 07, 2002 673.94 683.36 672.50 682.56 1,257,800 +17.66(+2.66%)
Nov 06, 2002 672.72 674.65 660.97 664.90 1,252,200 -7.78(-1.16%)
Nov 05, 2002 661.24 672.68 658.00 672.68 1,714,000 +0.00(+0.00%)
Nov 04, 2002 661.24 672.68 658.00 672.68 0 +25.03(+3.86%)
Nov 02, 2002 652.34 657.12 646.15 647.65 813,400 -11.27(-1.71%)
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.