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

Halliburton Co (NY: HAL )

38.54 -0.18 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2006 13.69 13.78 13.40 13.49 18,590,664 -0.20(-1.45%)
Feb 27, 2006 14.13 14.13 13.65 13.69 16,351,366 -0.44(-3.12%)
Feb 24, 2006 14.25 14.30 14.10 14.13 12,341,852 +0.11(+0.82%)
Feb 23, 2006 13.93 14.10 13.74 14.01 22,874,924 -0.03(-0.18%)
Feb 22, 2006 14.18 14.26 13.96 14.04 17,162,746 -0.28(-1.94%)
Feb 21, 2006 14.16 14.36 14.00 14.32 23,682,524 +0.41(+2.95%)
Feb 17, 2006 14.28 14.45 13.86 13.91 26,762,692 -0.23(-1.60%)
Feb 16, 2006 13.76 14.20 13.74 14.13 33,238,612 +0.52(+3.83%)
Feb 15, 2006 14.07 14.12 13.43 13.61 28,760,518 -0.40(-2.83%)
Feb 14, 2006 14.02 14.24 13.92 14.01 26,721,608 -0.35(-2.41%)
Feb 13, 2006 14.54 14.67 14.21 14.35 17,737,946 -0.19(-1.30%)
Feb 10, 2006 14.44 14.58 14.02 14.54 27,403,932 +0.16(+1.14%)
Feb 09, 2006 15.01 15.01 14.33 14.38 24,547,340 -0.41(-2.79%)
Feb 08, 2006 14.67 14.87 14.09 14.79 28,365,792 +0.31(+2.15%)
Feb 07, 2006 15.18 15.18 14.44 14.48 25,833,852 -0.89(-5.77%)
Feb 06, 2006 15.63 15.76 15.21 15.36 20,814,840 +0.01(+0.06%)
Feb 03, 2006 15.47 15.64 15.15 15.35 21,510,776 -0.06(-0.41%)
Feb 02, 2006 15.55 15.77 15.11 15.42 26,190,266 -0.24(-1.56%)
Feb 01, 2006 15.93 16.20 15.55 15.66 27,306,890 -0.13(-0.84%)
Jan 31, 2006 16.01 16.01 15.67 15.79 22,655,632 -0.25(-1.53%)
Jan 30, 2006 16.05 16.34 15.98 16.04 27,642,130 +0.38(+2.45%)
Jan 27, 2006 14.91 16.07 15.25 15.66 47,300,772 +0.75(+5.03%)
Jan 26, 2006 14.73 14.93 14.28 14.91 28,904,192 +0.18(+1.23%)
Jan 25, 2006 15.12 15.13 14.45 14.73 25,146,738 -0.34(-2.25%)
Jan 24, 2006 15.27 15.28 14.92 15.07 26,000,212 -0.21(-1.38%)
Jan 23, 2006 14.98 15.34 14.77 15.28 26,771,514 +0.30(+2.00%)
Jan 20, 2006 14.48 15.06 14.48 14.98 41,820,488 +0.74(+5.23%)
Jan 19, 2006 13.96 14.29 13.85 14.23 21,374,412 +0.47(+3.39%)
Jan 18, 2006 13.89 14.01 13.59 13.77 14,341,442 -0.12(-0.86%)
Jan 17, 2006 13.98 14.02 13.84 13.89 13,455,452 +0.09(+0.65%)
Jan 13, 2006 13.59 13.90 13.58 13.80 14,611,650 +0.12(+0.84%)
Jan 12, 2006 13.95 14.17 13.64 13.68 22,963,900 -0.22(-1.60%)
Jan 11, 2006 13.49 14.09 13.45 13.90 24,214,370 +0.30(+2.17%)
Jan 10, 2006 13.12 13.63 13.12 13.61 16,845,152 +0.39(+2.94%)
Jan 09, 2006 13.10 13.25 12.94 13.22 13,339,252 +0.12(+0.89%)
Jan 06, 2006 12.99 13.17 12.90 13.10 14,419,328 +0.29(+2.26%)
Jan 05, 2006 13.05 13.12 12.69 12.81 16,618,549 -0.30(-2.31%)
Jan 04, 2006 12.88 13.22 12.74 13.12 16,304,987 +0.15(+1.19%)
Jan 03, 2006 12.53 12.97 12.44 12.96 16,169,127 +0.67(+5.46%)
Dec 30, 2005 12.07 12.42 12.02 12.29 9,865,113 +0.10(+0.85%)
Dec 29, 2005 12.26 12.44 12.17 12.19 9,171,697 -0.20(-1.60%)
Dec 28, 2005 12.26 12.47 12.16 12.39 13,332,195 +0.17(+1.43%)
Dec 27, 2005 12.50 12.51 12.12 12.21 12,772,874 -0.45(-3.59%)
Dec 23, 2005 12.73 12.73 12.42 12.67 7,546,920 -0.06(-0.50%)
Dec 22, 2005 12.80 12.88 12.71 12.73 9,781,934 -0.03(-0.23%)
Dec 21, 2005 12.62 12.83 12.61 12.76 9,406,113 +0.16(+1.31%)
Dec 20, 2005 12.49 12.79 12.33 12.59 12,069,628 +0.17(+1.41%)
Dec 19, 2005 12.69 12.74 12.36 12.42 13,705,495 -0.22(-1.74%)
Dec 16, 2005 13.07 13.14 12.62 12.64 19,050,170 -0.43(-3.31%)
Dec 15, 2005 13.20 13.24 12.96 13.07 13,167,600 -0.13(-0.96%)
Dec 14, 2005 13.09 13.23 12.96 13.20 17,473,536 +0.12(+0.91%)
Dec 13, 2005 13.30 13.53 13.07 13.08 15,915,303 -0.20(-1.52%)
Dec 12, 2005 13.22 13.32 13.06 13.28 9,379,898 +0.17(+1.27%)
Dec 09, 2005 13.14 13.19 12.98 13.12 11,124,908 -0.12(-0.88%)
Dec 08, 2005 12.84 13.23 12.80 13.23 15,139,715 +0.38(+2.98%)
Dec 07, 2005 12.94 13.08 12.73 12.85 13,801,026 -0.02(-0.15%)
Dec 06, 2005 12.82 13.06 12.77 12.87 14,112,572 -0.06(-0.49%)
Dec 05, 2005 13.19 13.22 12.88 12.93 15,801,876 -0.12(-0.96%)
Dec 02, 2005 12.91 13.07 12.82 13.06 12,069,376 +0.11(+0.81%)
Dec 01, 2005 12.74 12.95 12.66 12.95 11,379,992 +0.33(+2.59%)
Nov 30, 2005 12.50 12.77 12.33 12.63 15,097,117 +0.25(+1.99%)
Nov 29, 2005 12.51 12.69 12.34 12.38 16,161,565 -0.13(-1.05%)
Nov 28, 2005 12.73 12.74 12.50 12.51 19,338,778 -0.39(-3.00%)
Nov 25, 2005 12.89 13.09 12.85 12.90 4,403,231 -0.11(-0.81%)
Nov 23, 2005 12.87 13.09 12.71 13.00 16,389,679 +0.05(+0.38%)
Nov 22, 2005 12.61 13.00 12.61 12.95 24,193,700 +0.49(+3.95%)
Nov 21, 2005 12.28 12.49 12.21 12.46 15,537,213 +0.29(+2.36%)
Nov 18, 2005 12.05 12.18 11.91 12.17 16,536,378 +0.13(+1.09%)
Nov 17, 2005 11.88 12.06 11.83 12.04 24,200,758 +0.24(+2.05%)
Nov 16, 2005 11.36 11.80 11.28 11.80 20,192,756 +0.44(+3.86%)
Nov 15, 2005 11.35 11.73 11.29 11.36 21,948,856 +0.00(+0.04%)
Nov 14, 2005 11.25 11.40 11.18 11.36 14,470,497 +0.24(+2.14%)
Nov 11, 2005 11.06 11.23 11.01 11.12 14,932,270 +0.01(+0.11%)
Nov 10, 2005 11.54 11.54 11.09 11.11 23,358,374 -0.48(-4.11%)
Nov 09, 2005 11.73 11.94 11.55 11.58 19,660,154 -0.12(-1.03%)
Nov 08, 2005 11.80 11.82 11.51 11.71 22,497,338 -0.03(-0.24%)
Nov 07, 2005 12.12 12.14 11.73 11.73 23,067,498 -0.39(-3.21%)
Nov 04, 2005 12.83 12.83 12.08 12.12 27,608,354 -0.71(-5.52%)
Nov 03, 2005 12.65 13.02 12.59 12.83 25,149,258 +0.34(+2.75%)
Nov 02, 2005 11.86 12.56 11.85 12.49 22,259,142 +0.58(+4.85%)
Nov 01, 2005 11.66 11.95 11.61 11.91 16,782,388 +0.19(+1.59%)
Oct 31, 2005 11.43 11.82 11.41 11.72 20,024,128 +0.29(+2.55%)
Oct 28, 2005 11.01 11.44 10.91 11.43 23,377,782 +0.50(+4.59%)
Oct 27, 2005 11.66 11.66 10.85 10.93 32,662,906 -0.61(-5.25%)
Oct 26, 2005 11.70 12.15 11.47 11.54 25,082,966 -0.25(-2.10%)
Oct 25, 2005 11.82 12.05 11.43 11.78 48,226,084 -0.34(-2.77%)
Oct 24, 2005 11.44 12.13 11.37 12.12 19,718,380 +0.60(+5.24%)
Oct 21, 2005 11.26 11.69 11.26 11.52 18,712,662 +0.09(+0.75%)
Oct 20, 2005 11.76 11.88 11.22 11.43 21,825,096 -0.37(-3.14%)
Oct 19, 2005 11.52 11.86 11.21 11.80 26,851,670 +0.20(+1.69%)
Oct 18, 2005 11.90 12.16 11.60 11.60 14,827,413 -0.56(-4.57%)
Oct 17, 2005 12.28 12.38 12.13 12.16 13,438,312 +0.01(+0.05%)
Oct 14, 2005 11.71 12.19 11.54 12.15 20,032,950 +0.36(+3.01%)
Oct 13, 2005 12.03 12.08 11.45 11.80 26,182,956 -0.33(-2.73%)
Oct 12, 2005 12.24 12.36 11.99 12.13 12,601,222 -0.12(-1.02%)
Oct 11, 2005 12.21 12.41 12.21 12.26 10,542,650 +0.17(+1.39%)
Oct 10, 2005 12.39 12.40 11.96 12.09 15,703,069 -0.35(-2.84%)
Oct 07, 2005 12.24 12.46 12.07 12.44 18,208,794 +0.38(+3.19%)
Oct 06, 2005 12.23 12.40 11.88 12.05 39,633,368 -0.29(-2.36%)
Oct 05, 2005 13.08 13.12 12.35 12.35 27,517,864 -0.73(-5.60%)
Oct 04, 2005 13.35 13.74 13.08 13.08 11,804,965 -0.59(-4.34%)
Oct 03, 2005 13.66 13.76 13.55 13.67 9,851,502 +0.08(+0.58%)
Sep 30, 2005 13.76 13.82 13.57 13.59 13,405,292 -0.17(-1.27%)
Sep 29, 2005 13.76 13.84 13.62 13.77 18,944,556 +0.01(+0.06%)
Sep 28, 2005 13.51 13.79 13.47 13.76 16,356,155 +0.25(+1.83%)
Sep 27, 2005 13.24 13.55 13.14 13.51 16,778,356 +0.18(+1.37%)
Sep 26, 2005 12.90 13.33 12.84 13.33 16,771,802 +0.43(+3.35%)
Sep 23, 2005 12.89 13.01 12.76 12.90 14,841,024 -0.04(-0.29%)
Sep 22, 2005 12.93 13.33 12.73 12.93 15,642,574 -0.21(-1.59%)
Sep 21, 2005 13.30 13.31 12.98 13.14 18,826,844 +0.06(+0.49%)
Sep 20, 2005 13.16 13.28 13.03 13.08 12,665,749 -0.16(-1.20%)
Sep 19, 2005 13.06 13.38 13.05 13.24 18,584,112 +0.34(+2.66%)
Sep 16, 2005 12.80 12.93 12.69 12.89 17,469,756 +0.13(+1.06%)
Sep 15, 2005 12.66 12.77 12.55 12.76 12,701,541 +0.19(+1.53%)
Sep 14, 2005 12.51 12.79 12.48 12.57 15,607,034 +0.13(+1.04%)
Sep 13, 2005 12.65 12.79 12.42 12.44 17,965,304 -0.18(-1.42%)
Sep 12, 2005 13.02 13.03 12.61 12.62 18,809,200 -0.50(-3.78%)
Sep 09, 2005 12.89 13.12 12.84 13.11 14,700,375 +0.32(+2.53%)
Sep 08, 2005 12.80 12.91 12.72 12.79 13,092,234 +0.05(+0.42%)
Sep 07, 2005 12.86 12.93 12.65 12.74 15,631,736 -0.12(-0.96%)
Sep 06, 2005 12.46 12.87 12.40 12.86 21,615,634 +0.50(+4.03%)
Sep 02, 2005 12.49 12.53 12.32 12.36 13,203,644 -0.17(-1.35%)
Sep 01, 2005 12.39 12.58 12.31 12.53 23,400,216 +0.23(+1.87%)
Aug 31, 2005 11.90 12.30 11.89 12.30 27,425,862 +0.43(+3.61%)
Aug 30, 2005 11.54 11.89 11.54 11.87 19,091,508 +0.40(+3.53%)
Aug 29, 2005 11.36 11.85 11.39 11.47 16,853,218 +0.11(+0.94%)
Aug 26, 2005 11.44 11.54 11.36 11.36 9,844,192 -0.08(-0.71%)
Aug 25, 2005 11.62 11.62 11.41 11.44 10,154,730 -0.18(-1.52%)
Aug 24, 2005 11.35 11.68 11.31 11.62 21,370,380 +0.31(+2.75%)
Aug 23, 2005 11.36 11.37 11.16 11.30 11,678,179 +0.00(+0.04%)
Aug 22, 2005 11.32 11.36 11.13 11.30 12,115,755 +0.10(+0.89%)
Aug 19, 2005 11.15 11.22 11.08 11.20 8,758,571 +0.20(+1.86%)
Aug 18, 2005 11.02 11.15 10.90 11.00 13,725,660 -0.07(-0.65%)
Aug 17, 2005 11.32 11.48 11.02 11.07 16,544,948 -0.25(-2.21%)
Aug 16, 2005 11.55 11.68 11.29 11.32 10,839,072 -0.24(-2.04%)
Aug 15, 2005 11.67 11.70 11.52 11.55 9,078,435 -0.11(-0.97%)
Aug 12, 2005 11.89 11.94 11.67 11.67 12,310,597 -0.20(-1.67%)
Aug 11, 2005 11.74 11.88 11.69 11.87 13,479,146 +0.15(+1.27%)
Aug 10, 2005 11.64 11.83 11.55 11.72 13,316,567 +0.14(+1.23%)
Aug 09, 2005 11.65 11.65 11.49 11.57 10,868,563 -0.05(-0.44%)
Aug 08, 2005 11.75 11.83 11.61 11.63 16,082,418 +0.04(+0.33%)
Aug 05, 2005 11.86 11.86 11.50 11.59 14,800,947 -0.15(-1.30%)
Aug 04, 2005 11.65 11.90 11.63 11.74 13,786,406 +0.09(+0.77%)
Aug 03, 2005 11.70 11.78 11.62 11.65 19,761,986 +0.02(+0.17%)
Aug 02, 2005 11.32 11.63 11.31 11.63 17,951,190 +0.38(+3.37%)
Aug 01, 2005 11.20 11.32 11.15 11.25 10,280,004 +0.13(+1.21%)
Jul 29, 2005 11.16 11.21 11.06 11.12 14,288,005 -0.04(-0.37%)
Jul 28, 2005 11.23 11.27 11.06 11.16 13,274,221 -0.02(-0.16%)
Jul 27, 2005 11.11 11.23 11.03 11.18 16,557,047 +0.11(+1.02%)
Jul 26, 2005 11.04 11.11 10.92 11.06 26,575,664 +0.18(+1.68%)
Jul 25, 2005 10.65 11.09 10.64 10.88 42,340,740 +0.31(+2.95%)
Jul 22, 2005 10.11 10.68 10.02 10.57 51,101,832 +0.91(+9.42%)
Jul 21, 2005 9.730 9.819 9.555 9.660 11,060,381 -0.03(-0.35%)
Jul 20, 2005 9.750 9.777 9.611 9.694 13,134,832 -0.07(-0.75%)
Jul 19, 2005 9.391 9.768 9.293 9.768 15,218,106 +0.56(+6.08%)
Jul 18, 2005 9.206 9.319 9.077 9.208 11,523,162 -0.05(-0.56%)
Jul 15, 2005 9.401 9.426 9.238 9.260 13,274,725 -0.08(-0.83%)
Jul 14, 2005 9.611 9.670 9.222 9.337 16,525,791 -0.27(-2.81%)
Jul 13, 2005 9.770 9.777 9.591 9.607 10,037,270 -0.12(-1.20%)
Jul 12, 2005 9.720 9.819 9.589 9.724 9,400,315 +0.04(+0.41%)
Jul 11, 2005 9.595 9.718 9.442 9.684 9,581,798 +0.09(+0.95%)
Jul 08, 2005 9.762 9.805 9.569 9.593 8,749,497 -0.13(-1.31%)
Jul 07, 2005 9.641 9.722 9.522 9.720 12,282,618 +0.06(+0.60%)
Jul 06, 2005 9.910 9.918 9.641 9.662 11,639,614 -0.18(-1.87%)
Jul 05, 2005 9.567 9.867 9.557 9.847 10,721,360 +0.31(+3.20%)
Jul 01, 2005 9.571 9.585 9.478 9.541 6,646,815 +0.06(+0.59%)
Jun 30, 2005 9.442 9.680 9.420 9.486 15,666,016 -0.02(-0.23%)
Jun 29, 2005 9.514 9.650 9.444 9.508 10,491,734 +0.01(+0.10%)
Jun 28, 2005 9.686 9.686 9.472 9.498 11,828,659 -0.22(-2.29%)
Jun 27, 2005 9.654 9.797 9.621 9.720 14,229,527 +0.17(+1.83%)
Jun 24, 2005 9.617 9.678 9.545 9.545 18,174,766 -0.01(-0.10%)
Jun 23, 2005 9.472 9.666 9.424 9.555 19,670,740 +0.15(+1.62%)
Jun 22, 2005 9.212 9.428 9.204 9.403 16,399,510 +0.25(+2.69%)
Jun 21, 2005 9.186 9.186 9.043 9.157 12,196,918 -0.03(-0.32%)
Jun 20, 2005 9.206 9.295 9.105 9.186 7,532,048 -0.02(-0.17%)
Jun 17, 2005 9.166 9.224 9.073 9.202 13,965,117 +0.10(+1.05%)
Jun 16, 2005 9.012 9.109 8.996 9.107 7,728,655 +0.12(+1.35%)
Jun 15, 2005 9.016 9.045 8.913 8.986 7,221,511 +0.02(+0.22%)
Jun 14, 2005 8.897 9.042 8.897 8.966 10,719,344 +0.08(+0.85%)
Jun 13, 2005 8.807 8.944 8.758 8.891 6,110,179 +0.00(+0.04%)
Jun 10, 2005 8.849 8.970 8.792 8.887 9,566,423 +0.04(+0.43%)
Jun 09, 2005 8.567 8.873 8.559 8.849 11,673,138 +0.28(+3.29%)
Jun 08, 2005 8.573 8.788 8.494 8.567 10,915,698 -0.01(-0.07%)
Jun 07, 2005 8.700 8.798 8.567 8.573 9,453,752 -0.13(-1.46%)
Jun 06, 2005 8.659 8.710 8.534 8.700 9,999,209 +0.09(+1.04%)
Jun 03, 2005 8.557 8.704 8.557 8.611 7,192,020 +0.07(+0.86%)
Jun 02, 2005 8.585 8.647 8.331 8.538 6,853,251 -0.05(-0.53%)
Jun 01, 2005 8.514 8.696 8.510 8.583 8,016,255 +0.11(+1.24%)
May 31, 2005 8.557 8.557 8.391 8.478 6,967,939 -0.09(-1.06%)
May 27, 2005 8.502 8.589 8.478 8.569 5,914,077 +0.11(+1.27%)
May 26, 2005 8.571 8.573 8.403 8.462 6,294,435 -0.01(-0.09%)
May 25, 2005 8.393 8.534 8.292 8.470 8,567,258 +0.08(+0.95%)
May 24, 2005 8.337 8.417 8.312 8.391 6,934,667 +0.07(+0.79%)
May 23, 2005 8.300 8.399 8.292 8.325 12,227,669 +0.05(+0.58%)
May 20, 2005 8.234 8.331 8.216 8.278 10,117,677 +0.09(+1.04%)
May 19, 2005 8.093 8.304 8.068 8.193 10,932,082 +0.10(+1.28%)
May 18, 2005 8.280 8.395 8.044 8.089 16,798,772 -0.14(-1.76%)
May 17, 2005 8.073 8.236 8.072 8.234 11,831,935 +0.16(+1.99%)
May 16, 2005 8.113 8.151 7.865 8.073 18,261,726 -0.04(-0.49%)
May 13, 2005 8.141 8.212 7.956 8.113 20,939,862 +0.05(+0.59%)
May 12, 2005 8.450 8.563 8.062 8.066 21,198,978 -0.39(-4.58%)
May 11, 2005 8.365 8.468 8.325 8.452 8,042,721 +0.09(+1.04%)
May 10, 2005 8.559 8.593 8.335 8.365 9,172,705 -0.19(-2.27%)
May 09, 2005 8.436 8.585 8.419 8.559 7,635,393 +0.13(+1.55%)
May 06, 2005 8.506 8.629 8.411 8.429 7,570,866 -0.02(-0.19%)
May 05, 2005 8.397 8.563 8.381 8.444 10,121,710 +0.07(+0.88%)
May 04, 2005 8.337 8.514 8.282 8.371 11,897,471 +0.05(+0.64%)
May 03, 2005 8.478 8.478 8.312 8.317 14,491,922 -0.17(-1.99%)
May 02, 2005 8.250 8.504 8.222 8.486 10,011,056 +0.24(+2.86%)
Apr 29, 2005 8.331 8.411 8.121 8.250 12,004,596 +0.01(+0.10%)
Apr 28, 2005 8.460 8.460 8.196 8.242 18,313,652 -0.24(-2.83%)
Apr 27, 2005 8.778 8.778 8.450 8.482 17,665,606 -0.28(-3.21%)
Apr 26, 2005 8.811 8.875 8.732 8.764 19,207,706 -0.00(-0.05%)
Apr 25, 2005 8.792 8.887 8.726 8.768 17,335,660 +0.07(+0.82%)
Apr 22, 2005 8.728 8.817 8.552 8.696 17,827,932 +0.10(+1.18%)
Apr 21, 2005 8.339 8.595 8.294 8.595 10,898,306 +0.30(+3.66%)
Apr 20, 2005 8.486 8.661 8.272 8.292 14,027,880 -0.21(-2.43%)
Apr 19, 2005 8.310 8.528 8.292 8.498 15,281,373 +0.33(+4.03%)
Apr 18, 2005 8.038 8.234 8.034 8.169 14,721,296 +0.12(+1.43%)
Apr 15, 2005 8.431 8.498 7.984 8.054 22,712,598 -0.35(-4.13%)
Apr 14, 2005 8.557 8.619 8.397 8.401 19,015,134 -0.08(-0.96%)
Apr 13, 2005 8.688 8.768 8.456 8.482 19,403,810 -0.23(-2.69%)
Apr 12, 2005 8.847 8.863 8.579 8.716 13,021,909 -0.13(-1.46%)
Apr 11, 2005 8.778 8.919 8.678 8.845 11,750,772 +0.05(+0.59%)
Apr 08, 2005 8.962 8.998 8.792 8.794 11,105,751 -0.15(-1.73%)
Apr 07, 2005 9.109 9.176 8.887 8.948 20,244,176 -0.09(-0.97%)
Apr 06, 2005 8.867 9.045 8.819 9.036 18,626,206 +0.22(+2.47%)
Apr 05, 2005 8.905 8.966 8.734 8.817 15,696,011 -0.09(-1.00%)
Apr 04, 2005 8.921 8.972 8.800 8.907 24,521,882 +0.05(+0.56%)
Apr 01, 2005 8.728 8.857 8.675 8.857 17,255,000 +0.28(+3.24%)
Mar 31, 2005 8.500 8.599 8.478 8.579 20,145,874 +0.22(+2.63%)
Mar 30, 2005 8.331 8.371 8.064 8.359 15,438,406 +0.13(+1.59%)
Mar 29, 2005 8.435 8.490 8.222 8.228 11,244,888 -0.21(-2.45%)
Mar 28, 2005 8.373 8.488 8.359 8.435 8,452,823 +0.09(+1.09%)
Mar 24, 2005 8.401 8.500 8.343 8.343 12,189,608 +0.04(+0.43%)
Mar 23, 2005 8.440 8.589 8.266 8.308 22,368,284 -0.31(-3.64%)
Mar 22, 2005 8.809 8.809 8.607 8.621 16,914,216 -0.02(-0.18%)
Mar 21, 2005 8.728 8.728 8.534 8.637 18,265,760 -0.08(-0.87%)
Mar 18, 2005 8.490 8.712 8.470 8.712 44,875,704 +0.26(+3.05%)
Mar 17, 2005 8.470 8.607 8.391 8.454 25,142,958 +0.14(+1.72%)
Mar 16, 2005 8.234 8.371 8.133 8.312 15,594,431 +0.07(+0.87%)
Mar 15, 2005 8.371 8.538 8.240 8.240 18,436,656 -0.09(-1.10%)
Mar 14, 2005 8.024 8.391 7.935 8.331 20,308,452 +0.32(+4.01%)
Mar 11, 2005 7.984 8.198 7.956 8.010 21,411,718 -0.12(-1.54%)
Mar 10, 2005 8.331 8.333 8.105 8.135 21,239,812 -0.22(-2.66%)
Mar 09, 2005 8.663 8.688 8.355 8.357 13,917,982 -0.26(-2.97%)
Mar 08, 2005 8.684 8.744 8.589 8.613 10,223,542 -0.07(-0.80%)
Mar 07, 2005 8.887 8.887 8.663 8.682 13,578,709 -0.20(-2.30%)
Mar 04, 2005 8.817 8.925 8.728 8.887 11,532,488 +0.14(+1.63%)
Mar 03, 2005 8.734 8.821 8.684 8.744 12,107,941 +0.07(+0.78%)
Mar 02, 2005 8.500 8.748 8.433 8.677 11,424,859 +0.18(+2.08%)
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.