Skip to main content

Newmont Mining (NY: NEM )

45.44 -1.50 (-3.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 26.98 27.33 26.60 26.69 7,291,705 -0.04(-0.13%)
Apr 29, 2004 26.94 27.47 26.44 26.73 10,652,635 -0.01(-0.05%)
Apr 28, 2004 27.55 27.76 26.69 26.74 17,512,506 -1.94(-6.77%)
Apr 27, 2004 29.05 29.14 28.56 28.68 6,436,585 -0.26(-0.89%)
Apr 26, 2004 29.12 29.53 28.90 28.94 5,177,095 +0.11(+0.37%)
Apr 23, 2004 29.26 29.29 28.65 28.83 5,621,819 -0.20(-0.69%)
Apr 22, 2004 28.58 29.40 28.55 29.03 7,921,100 +0.57(+2.01%)
Apr 21, 2004 27.98 29.00 27.71 28.46 15,514,472 -0.04(-0.13%)
Apr 20, 2004 29.90 29.98 28.26 28.50 12,863,363 -1.78(-5.89%)
Apr 19, 2004 30.82 30.90 30.12 30.28 6,086,719 -0.45(-1.46%)
Apr 16, 2004 30.89 31.03 30.65 30.73 5,905,971 +0.01(+0.02%)
Apr 15, 2004 30.26 31.09 30.25 30.72 6,567,312 +0.29(+0.96%)
Apr 14, 2004 30.05 30.97 29.97 30.43 10,205,809 -0.16(-0.51%)
Apr 13, 2004 31.44 31.69 30.38 30.59 10,674,633 -1.71(-5.30%)
Apr 12, 2004 32.34 32.49 31.75 32.30 4,112,504 +0.14(+0.44%)
Apr 08, 2004 31.87 32.37 31.87 32.16 3,985,140 -0.21(-0.66%)
Apr 07, 2004 32.26 32.72 32.21 32.37 4,748,625 +0.04(+0.13%)
Apr 06, 2004 32.12 32.50 32.12 32.33 5,068,786 +0.32(+1.00%)
Apr 05, 2004 32.54 32.65 31.76 32.01 8,085,034 -0.74(-2.24%)
Apr 02, 2004 32.84 33.03 32.22 32.74 8,687,527 -0.62(-1.86%)
Apr 01, 2004 33.49 33.77 33.24 33.37 6,809,851 +0.09(+0.26%)
Mar 31, 2004 33.47 33.70 33.12 33.28 7,964,956 -0.06(-0.17%)
Mar 30, 2004 32.84 33.59 32.73 33.34 7,230,615 +0.47(+1.43%)
Mar 29, 2004 32.70 33.10 32.26 32.87 6,612,149 -0.07(-0.22%)
Mar 26, 2004 32.81 33.21 32.65 32.94 10,077,464 +0.67(+2.08%)
Mar 25, 2004 31.12 32.30 31.05 32.27 6,874,724 +1.08(+3.48%)
Mar 24, 2004 31.62 31.68 31.16 31.18 6,327,156 -0.71(-2.22%)
Mar 23, 2004 31.65 32.14 31.53 31.89 7,009,794 +0.06(+0.20%)
Mar 22, 2004 32.47 32.47 31.62 31.82 9,261,717 +0.15(+0.47%)
Mar 19, 2004 31.72 31.94 31.36 31.67 9,179,610 +0.05(+0.16%)
Mar 18, 2004 31.44 32.09 31.26 31.62 12,377,586 +0.89(+2.90%)
Mar 17, 2004 30.27 30.80 29.95 30.73 11,532,975 +0.36(+1.17%)
Mar 16, 2004 30.26 30.67 30.01 30.38 6,398,754 +0.41(+1.36%)
Mar 15, 2004 30.45 30.67 29.87 29.97 7,103,251 -0.50(-1.64%)
Mar 12, 2004 30.33 30.48 29.74 30.47 7,617,892 -0.04(-0.14%)
Mar 11, 2004 29.98 30.60 29.89 30.51 7,683,325 +0.30(+0.99%)
Mar 10, 2004 30.80 30.88 30.20 30.21 8,375,352 -0.80(-2.58%)
Mar 09, 2004 31.15 31.34 30.70 31.01 6,900,645 +0.01(+0.02%)
Mar 08, 2004 31.37 31.59 30.91 31.00 7,110,257 -0.37(-1.18%)
Mar 05, 2004 30.84 31.47 30.82 31.37 8,214,640 +1.00(+3.29%)
Mar 04, 2004 29.69 30.70 29.69 30.38 7,897,841 +0.35(+1.16%)
Mar 03, 2004 30.05 30.36 29.32 30.03 11,302,206 -0.14(-0.45%)
Mar 02, 2004 31.05 31.05 30.15 30.16 10,243,640 -1.06(-3.41%)
Mar 01, 2004 31.51 31.65 31.01 31.22 6,125,251 +0.21(+0.69%)
Feb 27, 2004 30.90 31.22 30.72 31.01 6,334,162 -0.03(-0.09%)
Feb 26, 2004 30.39 31.27 30.23 31.04 7,403,797 +0.26(+0.83%)
Feb 25, 2004 30.99 31.05 30.20 30.78 8,562,125 -0.46(-1.46%)
Feb 24, 2004 30.48 31.51 30.40 31.24 10,440,221 +1.04(+3.45%)
Feb 23, 2004 30.69 30.94 30.20 30.20 6,457,182 -0.31(-1.03%)
Feb 20, 2004 31.19 31.19 30.23 30.51 11,234,951 -0.92(-2.93%)
Feb 19, 2004 31.15 31.60 30.72 31.43 10,076,624 +0.29(+0.94%)
Feb 18, 2004 32.44 32.44 31.13 31.14 8,841,093 -1.30(-4.00%)
Feb 17, 2004 32.10 32.49 31.98 32.44 6,914,096 +0.85(+2.69%)
Feb 13, 2004 32.27 32.49 31.27 31.59 9,240,840 -0.29(-0.90%)
Feb 12, 2004 32.42 32.65 31.82 31.87 7,009,794 -0.55(-1.70%)
Feb 11, 2004 31.62 32.60 31.34 32.42 9,531,578 +0.81(+2.55%)
Feb 10, 2004 31.94 32.05 31.45 31.62 7,521,493 -0.24(-0.76%)
Feb 09, 2004 31.76 31.94 31.27 31.86 8,818,534 +0.39(+1.22%)
Feb 06, 2004 30.76 31.49 30.60 31.47 11,402,808 +1.39(+4.63%)
Feb 05, 2004 29.52 30.66 29.38 30.08 7,043,562 +0.44(+1.47%)
Feb 04, 2004 29.70 30.48 28.96 29.65 9,974,760 +0.03(+0.10%)
Feb 03, 2004 30.15 30.43 29.58 29.62 9,693,690 -0.26(-0.86%)
Feb 02, 2004 29.55 29.90 28.95 29.88 12,477,207 +0.14(+0.48%)
Jan 30, 2004 29.43 29.80 29.15 29.73 7,435,322 +0.40(+1.36%)
Jan 29, 2004 29.62 30.02 28.91 29.33 15,206,780 -0.44(-1.49%)
Jan 28, 2004 30.69 31.39 29.73 29.78 13,453,246 -0.56(-1.86%)
Jan 27, 2004 29.87 30.83 29.83 30.34 9,202,589 +0.54(+1.80%)
Jan 26, 2004 30.26 30.47 29.45 29.80 10,887,187 -0.35(-1.16%)
Jan 23, 2004 30.61 31.18 29.90 30.15 10,958,225 -0.39(-1.28%)
Jan 22, 2004 31.38 31.80 30.52 30.55 9,336,818 -0.86(-2.73%)
Jan 21, 2004 31.21 31.88 30.55 31.40 9,851,039 +0.19(+0.62%)
Jan 20, 2004 31.30 31.72 31.11 31.21 10,524,850 +0.46(+1.51%)
Jan 16, 2004 30.62 30.97 30.05 30.75 13,157,464 +0.35(+1.15%)
Jan 15, 2004 31.22 31.22 29.76 30.40 26,756,008 -1.47(-4.61%)
Jan 14, 2004 32.49 32.58 31.44 31.87 15,473,419 -1.36(-4.08%)
Jan 13, 2004 33.82 34.12 32.91 33.22 7,971,961 -0.68(-2.00%)
Jan 12, 2004 34.65 34.66 33.57 33.90 7,732,085 -0.80(-2.30%)
Jan 09, 2004 34.25 35.11 34.10 34.70 7,422,432 +0.51(+1.50%)
Jan 08, 2004 34.19 34.38 33.62 34.19 8,453,676 +0.33(+0.97%)
Jan 07, 2004 34.90 34.93 33.67 33.86 9,888,450 -1.00(-2.87%)
Jan 06, 2004 35.61 35.61 34.34 34.86 15,156,900 -0.65(-1.83%)
Jan 05, 2004 35.26 35.83 35.12 35.51 11,147,380 +0.79(+2.28%)
Jan 02, 2004 34.40 35.06 34.40 34.71 4,170,231 +0.02(+0.06%)
Dec 31, 2003 35.12 35.31 34.30 34.69 5,842,640 -0.39(-1.12%)
Dec 30, 2003 35.22 35.51 34.69 35.09 8,206,373 -0.18(-0.51%)
Dec 29, 2003 34.71 35.36 34.71 35.26 9,274,748 +1.23(+3.61%)
Dec 26, 2003 33.18 34.11 33.17 34.04 3,501,464 +0.94(+2.85%)
Dec 24, 2003 33.51 33.51 32.79 33.09 2,957,679 +0.06(+0.17%)
Dec 23, 2003 33.04 33.04 32.23 33.04 5,659,089 +0.00(+0.00%)
Dec 22, 2003 32.62 33.22 32.76 33.04 7,494,591 +0.42(+1.29%)
Dec 19, 2003 33.54 33.54 32.62 32.62 9,181,711 -0.91(-2.72%)
Dec 18, 2003 33.51 33.68 32.94 33.53 6,788,553 -0.07(-0.21%)
Dec 17, 2003 32.92 33.67 32.77 33.60 7,664,410 +0.68(+2.06%)
Dec 16, 2003 33.75 33.88 32.69 32.92 7,036,556 -0.78(-2.31%)
Dec 15, 2003 32.87 34.07 32.85 33.70 7,206,235 +0.16(+0.47%)
Dec 12, 2003 33.33 34.22 33.20 33.54 8,711,066 +0.51(+1.56%)
Dec 11, 2003 32.54 33.47 31.76 33.03 14,860,697 +0.41(+1.27%)
Dec 10, 2003 34.11 34.49 32.58 32.62 13,967,607 -1.48(-4.33%)
Dec 09, 2003 35.32 35.32 33.42 34.09 9,991,714 -1.02(-2.91%)
Dec 08, 2003 35.33 35.43 34.44 35.11 9,266,201 -0.28(-0.79%)
Dec 05, 2003 34.89 35.61 34.71 35.39 6,120,907 +0.39(+1.12%)
Dec 04, 2003 35.68 35.47 34.44 35.00 9,540,965 -0.68(-1.90%)
Dec 03, 2003 35.69 35.86 35.33 35.68 7,474,975 -0.01(-0.02%)
Dec 02, 2003 35.33 35.88 35.09 35.69 11,150,882 +0.32(+0.91%)
Dec 01, 2003 34.36 35.44 34.09 35.36 11,659,498 +1.01(+2.93%)
Nov 28, 2003 33.54 34.42 33.47 34.36 4,800,467 +0.57(+1.69%)
Nov 26, 2003 32.65 33.92 32.69 33.79 9,601,915 +1.13(+3.48%)
Nov 25, 2003 32.15 32.67 32.06 32.65 6,171,208 +0.64(+2.01%)
Nov 24, 2003 32.10 32.11 31.49 32.01 6,715,974 -0.28(-0.86%)
Nov 21, 2003 32.15 32.37 32.07 32.29 5,519,255 +0.14(+0.42%)
Nov 20, 2003 32.26 32.76 31.55 32.15 6,865,336 -0.11(-0.33%)
Nov 19, 2003 32.08 32.26 31.83 32.26 8,095,823 -0.07(-0.22%)
Nov 18, 2003 31.28 32.41 31.02 32.33 10,158,030 +1.34(+4.33%)
Nov 17, 2003 31.25 31.57 30.40 30.99 8,917,035 -0.59(-1.85%)
Nov 14, 2003 31.20 31.73 31.28 31.57 7,506,921 +0.38(+1.21%)
Nov 13, 2003 31.12 31.65 30.91 31.20 7,652,080 -0.18(-0.57%)
Nov 12, 2003 30.63 31.39 30.41 31.37 12,161,389 +1.21(+4.02%)
Nov 11, 2003 30.27 30.64 30.06 30.16 6,403,518 -0.11(-0.35%)
Nov 10, 2003 30.45 30.90 30.20 30.27 7,097,786 -0.18(-0.59%)
Nov 07, 2003 29.94 30.50 29.65 30.45 12,270,538 +0.33(+1.09%)
Nov 06, 2003 30.37 30.25 30.00 30.12 16,978,250 -0.25(-0.82%)
Nov 05, 2003 30.52 30.72 30.13 30.37 11,129,585 -0.54(-1.75%)
Nov 04, 2003 30.52 31.45 30.77 30.91 8,402,921 +0.39(+1.29%)
Nov 03, 2003 31.25 31.49 30.28 30.52 8,332,897 -0.73(-2.33%)
Oct 31, 2003 30.90 31.72 30.37 31.25 7,041,740 +0.34(+1.11%)
Oct 30, 2003 31.25 31.90 30.60 30.90 9,114,456 -0.34(-1.10%)
Oct 29, 2003 30.51 31.62 30.62 31.25 9,886,348 +0.74(+2.41%)
Oct 28, 2003 30.12 30.34 29.58 30.51 7,186,479 +0.14(+0.47%)
Oct 27, 2003 30.15 30.37 29.68 30.37 5,080,976 +0.22(+0.73%)
Oct 24, 2003 29.98 30.57 29.86 30.15 9,458,718 +0.54(+1.81%)
Oct 23, 2003 29.43 29.64 29.05 29.61 6,266,206 +0.18(+0.61%)
Oct 22, 2003 29.53 29.73 29.08 29.43 8,193,202 +0.10(+0.34%)
Oct 21, 2003 28.20 29.40 28.20 29.33 7,612,007 +1.41(+5.06%)
Oct 20, 2003 28.17 28.45 27.92 27.92 4,375,219 -0.01(-0.03%)
Oct 17, 2003 28.49 28.37 27.83 27.93 5,646,059 -0.56(-1.98%)
Oct 16, 2003 28.08 28.90 28.26 28.49 6,560,167 +0.41(+1.47%)
Oct 15, 2003 28.37 28.50 27.96 28.08 5,440,370 -0.38(-1.33%)
Oct 14, 2003 28.54 28.58 28.26 28.46 4,522,480 -0.09(-0.30%)
Oct 13, 2003 27.83 28.69 27.63 28.54 6,058,136 +0.53(+1.89%)
Oct 10, 2003 28.19 28.25 27.89 28.01 5,900,227 +0.14(+0.51%)
Oct 09, 2003 27.51 27.94 27.17 27.87 9,532,558 -0.14(-0.51%)
Oct 08, 2003 27.72 28.37 27.75 28.01 5,948,146 +0.29(+1.06%)
Oct 07, 2003 27.46 27.86 27.32 27.72 8,776,500 +0.55(+2.02%)
Oct 06, 2003 27.09 27.35 26.66 27.17 6,886,073 +0.14(+0.50%)
Oct 03, 2003 28.41 28.62 26.76 27.04 13,577,948 -1.46(-5.11%)
Oct 02, 2003 27.91 28.58 27.54 28.49 6,075,650 +0.41(+1.47%)
Oct 01, 2003 27.90 28.12 27.26 28.08 7,356,718 +0.18(+0.64%)
Sep 30, 2003 28.02 28.53 27.84 27.90 7,651,800 -0.03(-0.10%)
Sep 29, 2003 27.77 28.39 27.55 27.93 7,594,212 +0.16(+0.57%)
Sep 26, 2003 28.78 28.55 27.48 27.77 8,985,271 -1.01(-3.52%)
Sep 25, 2003 30.10 30.30 28.88 28.78 10,665,245 -1.31(-4.36%)
Sep 24, 2003 30.19 30.33 29.56 30.10 8,787,569 +0.08(+0.26%)
Sep 23, 2003 29.26 30.04 29.19 30.02 8,572,213 +0.54(+1.84%)
Sep 22, 2003 29.44 29.62 29.08 29.48 9,463,202 +0.46(+1.57%)
Sep 19, 2003 28.23 29.12 28.19 29.02 9,568,007 +1.01(+3.62%)
Sep 18, 2003 28.02 28.53 27.93 28.01 5,417,672 -0.01(-0.05%)
Sep 17, 2003 27.85 28.19 27.66 28.02 5,111,662 +0.17(+0.62%)
Sep 16, 2003 27.54 27.95 27.31 27.85 5,421,315 +0.31(+1.11%)
Sep 15, 2003 27.66 28.01 27.38 27.54 4,137,304 -0.25(-0.90%)
Sep 12, 2003 28.17 28.46 27.58 27.79 6,145,988 -0.29(-1.04%)
Sep 11, 2003 27.84 28.16 27.41 28.08 6,288,764 +0.04(+0.13%)
Sep 10, 2003 28.55 28.58 27.83 28.05 5,838,856 -0.33(-1.16%)
Sep 09, 2003 28.37 29.19 27.81 28.38 9,720,873 +0.61(+2.21%)
Sep 08, 2003 27.91 28.00 27.54 27.76 4,717,799 -0.15(-0.54%)
Sep 05, 2003 27.91 28.31 27.84 27.91 6,888,735 +0.16(+0.57%)
Sep 04, 2003 26.96 27.86 26.86 27.76 6,036,138 +0.71(+2.61%)
Sep 03, 2003 27.01 27.22 26.78 27.05 7,814,893 +0.00(+0.00%)
Sep 02, 2003 28.01 28.01 26.94 27.05 7,264,943 -0.97(-3.46%)
Aug 29, 2003 28.12 28.31 27.85 28.02 5,645,358 +0.41(+1.50%)
Aug 28, 2003 27.69 28.53 27.55 27.61 5,066,545 -0.34(-1.23%)
Aug 27, 2003 27.48 28.01 27.41 27.95 7,879,906 +1.01(+3.76%)
Aug 26, 2003 26.18 27.01 26.06 26.94 6,211,842 +0.70(+2.67%)
Aug 25, 2003 26.79 26.93 26.13 26.24 7,297,870 -0.56(-2.08%)
Aug 22, 2003 27.30 27.30 26.66 26.79 9,529,056 -0.52(-1.91%)
Aug 21, 2003 28.12 28.12 27.30 27.31 7,089,660 -0.93(-3.31%)
Aug 20, 2003 27.83 28.33 27.76 28.25 6,386,004 +0.48(+1.72%)
Aug 19, 2003 26.85 27.83 26.85 27.77 5,973,086 +0.62(+2.29%)
Aug 18, 2003 26.94 27.41 26.91 27.15 3,948,150 -0.33(-1.19%)
Aug 15, 2003 27.49 27.76 27.36 27.48 2,730,133 -0.09(-0.34%)
Aug 14, 2003 27.49 27.87 27.33 27.57 6,478,059 +0.11(+0.39%)
Aug 13, 2003 26.73 27.57 26.70 27.46 6,816,296 +0.56(+2.07%)
Aug 12, 2003 27.55 27.56 26.77 26.91 6,378,858 -0.65(-2.36%)
Aug 11, 2003 27.48 27.81 26.76 27.56 8,254,573 +0.20(+0.73%)
Aug 08, 2003 26.54 27.38 26.37 27.36 7,848,380 +0.98(+3.73%)
Aug 07, 2003 26.37 26.49 25.92 26.37 5,409,825 +0.05(+0.19%)
Aug 06, 2003 25.59 26.41 25.54 26.32 8,048,324 +0.81(+3.16%)
Aug 05, 2003 25.86 26.04 25.51 25.51 4,894,204 -0.39(-1.49%)
Aug 04, 2003 25.61 26.15 25.41 25.90 5,426,219 +0.51(+2.00%)
Aug 01, 2003 25.53 25.96 25.14 25.39 7,564,648 -0.37(-1.44%)
Jul 31, 2003 25.94 25.94 25.19 25.76 8,717,512 +0.47(+1.86%)
Jul 30, 2003 25.42 25.66 25.19 25.29 7,262,841 -0.39(-1.50%)
Jul 29, 2003 25.34 25.96 25.19 25.68 7,300,953 +0.33(+1.30%)
Jul 28, 2003 26.03 26.34 25.12 25.35 9,062,614 -0.55(-2.12%)
Jul 25, 2003 25.44 25.97 25.38 25.90 8,167,982 +0.64(+2.51%)
Jul 24, 2003 25.00 25.61 24.84 25.27 9,947,858 +0.09(+0.34%)
Jul 23, 2003 24.27 25.19 24.27 25.18 10,656,418 +1.34(+5.63%)
Jul 22, 2003 23.64 23.91 23.50 23.84 6,335,283 +0.29(+1.21%)
Jul 21, 2003 23.05 23.62 23.05 23.55 5,691,736 +0.62(+2.71%)
Jul 18, 2003 22.83 23.06 22.50 22.93 4,956,415 +0.11(+0.47%)
Jul 17, 2003 22.41 22.87 22.24 22.82 4,735,454 +0.52(+2.34%)
Jul 16, 2003 22.38 22.68 22.13 22.30 6,704,905 -0.42(-1.85%)
Jul 15, 2003 24.08 24.24 22.72 22.72 8,145,143 -0.97(-4.10%)
Jul 14, 2003 23.54 23.87 23.47 23.69 3,607,671 +0.29(+1.25%)
Jul 11, 2003 23.20 23.42 23.10 23.40 3,701,268 +0.05(+0.21%)
Jul 10, 2003 23.46 23.72 23.13 23.35 5,041,044 -0.05(-0.21%)
Jul 09, 2003 23.35 23.51 23.20 23.40 5,422,856 +0.27(+1.17%)
Jul 08, 2003 23.34 23.66 23.05 23.13 4,619,159 -0.29(-1.22%)
Jul 07, 2003 23.41 23.44 23.03 23.42 5,231,179 -0.11(-0.49%)
Jul 03, 2003 23.85 23.97 23.52 23.53 2,450,184 -0.38(-1.58%)
Jul 02, 2003 23.91 24.12 23.67 23.91 3,834,797 +0.11(+0.48%)
Jul 01, 2003 23.47 23.91 23.45 23.79 6,521,915 +0.63(+2.71%)
Jun 30, 2003 23.23 23.31 23.06 23.17 5,140,385 -0.04(-0.15%)
Jun 27, 2003 23.02 23.40 22.95 23.20 3,182,843 +0.21(+0.93%)
Jun 26, 2003 22.55 23.19 22.37 22.99 4,452,142 +0.01(+0.06%)
Jun 25, 2003 22.80 23.41 22.79 22.97 5,382,083 +0.27(+1.19%)
Jun 24, 2003 23.20 23.20 22.55 22.70 7,017,220 -0.60(-2.57%)
Jun 23, 2003 23.73 23.77 23.02 23.30 6,769,358 -0.68(-2.83%)
Jun 20, 2003 24.19 24.32 23.76 23.98 7,313,002 -0.21(-0.86%)
Jun 19, 2003 24.07 24.55 23.82 24.19 9,541,946 +0.13(+0.53%)
Jun 18, 2003 24.15 24.17 23.74 24.06 8,053,368 -0.09(-0.38%)
Jun 17, 2003 23.14 24.37 23.11 24.15 9,842,492 +1.01(+4.38%)
Jun 16, 2003 23.16 23.18 22.80 23.14 3,921,107 +0.25(+1.09%)
Jun 13, 2003 22.48 23.15 22.47 22.89 5,990,040 +0.28(+1.23%)
Jun 12, 2003 22.33 22.77 22.17 22.61 5,760,112 +0.14(+0.64%)
Jun 11, 2003 22.51 22.51 22.20 22.47 5,233,982 -0.01(-0.06%)
Jun 10, 2003 22.45 22.67 21.87 22.48 11,958,363 -0.82(-3.52%)
Jun 09, 2003 23.37 23.37 22.87 23.30 5,323,375 +0.26(+1.12%)
Jun 06, 2003 22.80 23.45 22.57 23.05 11,156,627 +0.24(+1.06%)
Jun 05, 2003 22.27 22.94 22.27 22.80 9,058,831 +0.77(+3.50%)
Jun 04, 2003 21.43 22.29 21.37 22.03 5,399,177 +0.51(+2.39%)
Jun 03, 2003 21.84 21.97 21.43 21.52 6,267,327 -0.14(-0.66%)
Jun 02, 2003 20.88 21.73 20.88 21.66 10,190,116 +0.49(+2.33%)
May 30, 2003 21.05 21.17 20.34 21.17 5,413,188 +0.03(+0.14%)
May 29, 2003 20.55 21.23 20.54 21.14 6,620,136 +0.37(+1.79%)
May 28, 2003 20.88 20.99 20.53 20.77 7,911,432 -0.56(-2.64%)
May 27, 2003 21.41 21.98 21.10 21.33 8,430,697 +0.21(+1.01%)
May 23, 2003 21.12 21.32 20.99 21.12 3,620,562 +0.00(+0.00%)
May 22, 2003 21.41 21.41 21.00 21.12 5,247,853 -0.29(-1.37%)
May 21, 2003 20.77 21.41 20.55 21.41 7,304,175 +0.56(+2.67%)
May 20, 2003 20.87 20.91 20.64 20.85 5,762,214 +0.05(+0.24%)
May 19, 2003 20.59 21.09 20.58 20.80 7,958,931 +0.31(+1.53%)
May 16, 2003 20.60 20.61 20.32 20.49 4,431,405 +0.11(+0.53%)
May 15, 2003 20.40 20.47 20.23 20.38 3,852,872 +0.07(+0.35%)
May 14, 2003 20.09 20.39 20.06 20.31 4,121,191 +0.32(+1.61%)
May 13, 2003 20.32 20.53 19.92 19.99 5,180,037 -0.49(-2.40%)
May 12, 2003 20.45 20.73 20.33 20.48 5,073,550 +0.09(+0.42%)
May 09, 2003 20.51 20.52 20.22 20.40 4,879,492 -0.11(-0.56%)
May 08, 2003 20.50 20.59 20.20 20.51 5,511,128 +0.39(+1.95%)
May 07, 2003 20.41 20.63 20.05 20.12 6,658,247 -0.19(-0.91%)
May 06, 2003 20.10 20.33 19.80 20.30 4,774,266 +0.30(+1.50%)
May 05, 2003 19.76 20.13 19.76 20.01 3,393,156 +0.29(+1.45%)
May 02, 2003 19.71 19.86 19.40 19.72 3,584,272 +0.02(+0.11%)
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.