Skip to main content

Chevron Corp (NY: CVX )

143.96 +0.55 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.52 11.52 11.32 11.40 10,970,613 -0.13(-1.10%)
Jan 29, 2004 11.50 11.59 11.38 11.52 10,427,784 +0.08(+0.67%)
Jan 28, 2004 11.58 11.64 11.41 11.45 10,491,044 -0.13(-1.11%)
Jan 27, 2004 11.56 11.68 11.55 11.58 10,442,936 +0.01(+0.11%)
Jan 26, 2004 11.46 11.57 11.40 11.56 10,026,628 +0.09(+0.81%)
Jan 23, 2004 11.51 11.53 11.44 11.47 9,095,900 -0.03(-0.29%)
Jan 22, 2004 11.56 11.61 11.44 11.50 11,846,414 +0.05(+0.43%)
Jan 21, 2004 11.38 11.50 11.37 11.45 10,267,170 +0.10(+0.87%)
Jan 20, 2004 11.23 11.39 11.22 11.36 8,087,896 +0.17(+1.55%)
Jan 16, 2004 11.15 11.21 11.09 11.18 11,735,424 +0.04(+0.34%)
Jan 15, 2004 11.34 11.34 11.14 11.14 12,293,027 -0.15(-1.37%)
Jan 14, 2004 11.18 11.33 11.13 11.30 7,841,293 +0.12(+1.06%)
Jan 13, 2004 11.20 11.24 11.13 11.18 10,158,452 +0.00(+0.00%)
Jan 12, 2004 11.26 11.31 11.16 11.18 12,413,866 -0.06(-0.49%)
Jan 09, 2004 11.34 11.34 11.13 11.24 16,254,206 -0.12(-1.08%)
Jan 08, 2004 11.35 11.36 11.23 11.36 12,281,662 +0.01(+0.10%)
Jan 07, 2004 11.46 11.46 11.28 11.35 16,099,652 -0.15(-1.27%)
Jan 06, 2004 11.43 11.52 11.38 11.49 14,041,597 -0.06(-0.55%)
Jan 05, 2004 11.42 11.57 11.41 11.56 9,330,760 +0.22(+1.93%)
Jan 02, 2004 11.41 11.48 11.29 11.34 9,216,739 -0.07(-0.58%)
Dec 31, 2003 11.41 11.48 11.36 11.40 10,194,818 +0.04(+0.38%)
Dec 30, 2003 11.28 11.45 11.28 11.36 9,772,070 +0.07(+0.66%)
Dec 29, 2003 11.13 11.31 10.98 11.29 10,601,656 +0.22(+1.97%)
Dec 26, 2003 11.07 11.12 11.06 11.07 2,811,501 +0.07(+0.60%)
Dec 24, 2003 10.98 11.12 10.97 11.00 3,919,889 +0.02(+0.20%)
Dec 23, 2003 10.98 11.03 10.94 10.98 6,669,645 -0.02(-0.20%)
Dec 22, 2003 10.98 11.01 10.92 11.00 7,929,176 +0.01(+0.10%)
Dec 19, 2003 11.04 11.05 10.98 10.99 15,446,590 -0.04(-0.34%)
Dec 18, 2003 10.92 11.10 10.89 11.03 16,160,262 +0.24(+2.21%)
Dec 17, 2003 10.72 10.85 10.68 10.79 10,399,373 +0.14(+1.29%)
Dec 16, 2003 10.44 10.68 10.44 10.65 10,559,608 +0.23(+2.22%)
Dec 15, 2003 10.59 10.59 10.42 10.42 11,947,934 -0.17(-1.62%)
Dec 12, 2003 10.49 10.61 10.47 10.59 8,531,857 +0.10(+0.94%)
Dec 11, 2003 10.41 10.52 10.38 10.49 10,282,322 +0.11(+1.04%)
Dec 10, 2003 10.43 10.43 10.36 10.39 11,916,493 -0.03(-0.25%)
Dec 09, 2003 10.38 10.54 10.41 10.41 10,199,363 +0.04(+0.34%)
Dec 08, 2003 10.29 10.38 10.26 10.38 9,531,528 +0.08(+0.78%)
Dec 05, 2003 10.24 10.31 10.23 10.30 8,500,417 +0.05(+0.49%)
Dec 04, 2003 10.06 10.27 10.05 10.25 10,095,949 +0.20(+2.00%)
Dec 03, 2003 10.04 10.16 10.04 10.04 9,686,838 +0.06(+0.61%)
Dec 02, 2003 9.977 10.09 9.976 9.984 9,736,462 -0.01(-0.08%)
Dec 01, 2003 10.11 10.11 9.933 9.992 12,172,566 +0.08(+0.80%)
Nov 28, 2003 9.962 9.962 9.903 9.913 3,736,925 -0.02(-0.20%)
Nov 26, 2003 9.860 9.963 9.857 9.933 10,268,685 +0.09(+0.91%)
Nov 25, 2003 9.771 9.872 9.769 9.843 8,255,328 +0.07(+0.74%)
Nov 24, 2003 9.754 9.839 9.741 9.770 8,796,264 +0.07(+0.73%)
Nov 21, 2003 9.777 9.834 9.708 9.699 8,001,528 -0.07(-0.70%)
Nov 20, 2003 9.500 9.867 9.390 9.768 8,200,780 -0.03(-0.27%)
Nov 19, 2003 9.655 9.826 9.655 9.794 8,602,694 +0.09(+0.90%)
Nov 18, 2003 9.741 9.778 9.699 9.707 10,835,758 -0.01(-0.08%)
Nov 17, 2003 9.740 9.803 9.671 9.715 8,238,661 -0.09(-0.90%)
Nov 14, 2003 9.999 9.999 9.774 9.803 13,647,260 -0.20(-1.95%)
Nov 13, 2003 9.873 10.01 9.868 9.999 11,883,537 +0.14(+1.39%)
Nov 12, 2003 9.820 9.894 9.797 9.861 6,962,462 +0.07(+0.76%)
Nov 11, 2003 9.737 9.807 9.713 9.787 4,472,567 +0.04(+0.46%)
Nov 10, 2003 9.844 9.863 9.749 9.742 6,842,002 -0.10(-0.99%)
Nov 07, 2003 9.867 9.882 9.787 9.840 6,963,220 +0.05(+0.54%)
Nov 06, 2003 9.711 9.808 9.657 9.787 7,125,728 +0.06(+0.65%)
Nov 05, 2003 9.756 9.774 9.688 9.724 7,331,041 -0.03(-0.32%)
Nov 04, 2003 9.737 9.790 9.700 9.756 9,270,151 -0.05(-0.50%)
Nov 03, 2003 9.807 9.893 9.769 9.804 9,712,161 -0.00(-0.03%)
Oct 31, 2003 9.490 9.893 9.629 9.807 19,790,742 +0.32(+3.34%)
Oct 30, 2003 9.636 9.636 9.406 9.490 16,887,570 -0.16(-1.64%)
Oct 29, 2003 9.686 9.715 9.633 9.649 10,564,912 -0.04(-0.40%)
Oct 28, 2003 9.629 9.691 9.626 9.687 8,151,157 +0.07(+0.77%)
Oct 27, 2003 9.651 9.679 9.579 9.613 7,246,188 -0.04(-0.40%)
Oct 24, 2003 9.702 9.715 9.577 9.651 8,425,413 -0.09(-0.93%)
Oct 23, 2003 9.700 9.764 9.612 9.742 10,289,898 +0.04(+0.44%)
Oct 22, 2003 9.803 9.803 9.669 9.700 7,790,533 -0.10(-1.05%)
Oct 21, 2003 9.810 9.853 9.749 9.803 10,751,663 -0.01(-0.05%)
Oct 20, 2003 9.732 9.818 9.690 9.808 7,671,588 +0.08(+0.79%)
Oct 17, 2003 9.828 9.849 9.704 9.732 7,004,131 -0.10(-0.98%)
Oct 16, 2003 9.774 9.844 9.774 9.828 7,078,377 +0.06(+0.62%)
Oct 15, 2003 9.900 9.900 9.741 9.768 10,510,363 -0.13(-1.32%)
Oct 14, 2003 9.828 9.900 9.770 9.898 8,103,048 +0.07(+0.73%)
Oct 13, 2003 9.787 9.889 9.768 9.827 6,751,088 +0.09(+0.88%)
Oct 10, 2003 9.705 9.778 9.712 9.741 7,123,076 +0.04(+0.37%)
Oct 09, 2003 9.698 9.775 9.655 9.705 10,651,279 +0.02(+0.23%)
Oct 08, 2003 9.765 9.787 9.669 9.683 7,024,586 -0.08(-0.84%)
Oct 07, 2003 9.682 9.778 9.642 9.765 8,320,483 +0.04(+0.38%)
Oct 06, 2003 9.728 9.753 9.675 9.728 6,041,584 +0.08(+0.85%)
Oct 03, 2003 9.688 9.732 9.629 9.646 9,662,216 +0.04(+0.38%)
Oct 02, 2003 9.552 9.645 9.538 9.609 8,915,588 -0.04(-0.45%)
Oct 01, 2003 9.451 9.657 9.447 9.653 10,122,466 +0.22(+2.35%)
Sep 30, 2003 9.438 9.477 9.332 9.431 9,395,157 -0.03(-0.35%)
Sep 29, 2003 9.445 9.517 9.390 9.464 8,079,183 +0.03(+0.31%)
Sep 26, 2003 9.444 9.492 9.414 9.435 9,618,653 -0.04(-0.39%)
Sep 25, 2003 9.556 9.620 9.472 9.472 8,216,311 -0.08(-0.79%)
Sep 24, 2003 9.572 9.713 9.558 9.547 9,694,414 -0.03(-0.26%)
Sep 23, 2003 9.550 9.609 9.506 9.572 6,918,521 +0.04(+0.44%)
Sep 22, 2003 9.551 9.547 9.441 9.530 8,106,836 -0.02(-0.22%)
Sep 19, 2003 9.537 9.572 9.500 9.551 7,723,863 +0.01(+0.15%)
Sep 18, 2003 9.539 9.563 9.507 9.537 9,822,830 -0.00(-0.03%)
Sep 17, 2003 9.636 9.648 9.539 9.539 9,611,077 -0.10(-1.00%)
Sep 16, 2003 9.626 9.658 9.564 9.636 7,445,062 +0.03(+0.34%)
Sep 15, 2003 9.577 9.655 9.540 9.603 7,531,808 -0.03(-0.27%)
Sep 12, 2003 9.675 9.703 9.556 9.629 10,650,901 -0.07(-0.75%)
Sep 11, 2003 9.715 9.754 9.667 9.702 8,051,909 +0.07(+0.70%)
Sep 10, 2003 9.721 9.748 9.592 9.634 13,910,530 -0.06(-0.59%)
Sep 09, 2003 9.766 9.766 9.653 9.691 7,932,964 -0.08(-0.81%)
Sep 08, 2003 9.636 9.770 9.633 9.770 9,647,442 +0.13(+1.37%)
Sep 05, 2003 9.708 9.720 9.559 9.638 11,980,132 -0.09(-0.92%)
Sep 04, 2003 9.760 9.787 9.704 9.728 9,111,431 -0.03(-0.32%)
Sep 03, 2003 9.754 9.841 9.723 9.760 10,953,188 +0.03(+0.31%)
Sep 02, 2003 9.633 9.737 9.573 9.729 14,693,902 +0.11(+1.15%)
Aug 29, 2003 9.658 9.690 9.596 9.618 7,032,541 -0.04(-0.41%)
Aug 28, 2003 9.550 9.663 9.488 9.658 10,145,573 +0.12(+1.22%)
Aug 27, 2003 9.523 9.596 9.523 9.542 6,144,240 +0.01(+0.12%)
Aug 26, 2003 9.530 9.576 9.438 9.530 8,607,619 -0.02(-0.21%)
Aug 25, 2003 9.504 9.573 9.477 9.550 6,305,991 +0.07(+0.75%)
Aug 22, 2003 9.636 9.636 9.443 9.478 7,100,348 -0.13(-1.33%)
Aug 21, 2003 9.592 9.655 9.544 9.606 7,714,393 +0.02(+0.25%)
Aug 20, 2003 9.517 9.608 9.489 9.583 7,707,196 +0.07(+0.69%)
Aug 19, 2003 9.580 9.606 9.457 9.517 9,948,972 -0.06(-0.66%)
Aug 18, 2003 9.642 9.649 9.570 9.580 9,136,433 -0.03(-0.33%)
Aug 15, 2003 9.642 9.662 9.585 9.612 7,293,539 -0.19(-1.91%)
Aug 14, 2003 9.731 9.801 9.667 9.799 11,313,812 +0.13(+1.37%)
Aug 13, 2003 9.801 9.806 9.639 9.667 8,127,292 -0.09(-0.91%)
Aug 12, 2003 9.682 9.764 9.630 9.756 10,049,735 +0.09(+0.97%)
Aug 11, 2003 9.641 9.737 9.622 9.662 7,972,360 +0.05(+0.55%)
Aug 08, 2003 9.604 9.628 9.498 9.609 8,421,625 +0.07(+0.75%)
Aug 07, 2003 9.362 9.566 9.339 9.538 8,995,138 +0.18(+1.95%)
Aug 06, 2003 9.339 9.435 9.306 9.356 11,460,031 +0.01(+0.11%)
Aug 05, 2003 9.339 9.424 9.288 9.345 10,269,821 +0.02(+0.18%)
Aug 04, 2003 9.373 9.411 9.246 9.328 12,838,129 -0.05(-0.53%)
Aug 01, 2003 9.542 9.563 9.376 9.378 10,766,058 -0.14(-1.47%)
Jul 31, 2003 9.570 9.669 9.444 9.518 8,818,614 +0.04(+0.43%)
Jul 30, 2003 9.517 9.543 9.440 9.477 7,489,003 +0.00(+0.00%)
Jul 29, 2003 9.537 9.562 9.438 9.477 8,240,555 -0.10(-1.07%)
Jul 28, 2003 9.583 9.633 9.517 9.580 9,385,308 -0.02(-0.21%)
Jul 25, 2003 9.464 9.609 9.439 9.600 8,790,961 +0.12(+1.30%)
Jul 24, 2003 9.537 9.608 9.451 9.477 9,067,869 -0.03(-0.31%)
Jul 23, 2003 9.583 9.620 9.444 9.506 7,382,937 -0.07(-0.73%)
Jul 22, 2003 9.593 9.629 9.480 9.576 10,557,335 +0.06(+0.62%)
Jul 21, 2003 9.596 9.609 9.465 9.517 10,337,628 -0.08(-0.88%)
Jul 18, 2003 9.490 9.624 9.444 9.601 12,728,275 +0.16(+1.73%)
Jul 17, 2003 9.432 9.490 9.358 9.438 11,729,741 +0.01(+0.06%)
Jul 16, 2003 9.422 9.471 9.390 9.432 10,004,278 +0.01(+0.14%)
Jul 15, 2003 9.530 9.535 9.393 9.419 10,989,554 -0.11(-1.15%)
Jul 14, 2003 9.662 9.695 9.511 9.529 7,671,967 -0.11(-1.11%)
Jul 11, 2003 9.546 9.641 9.509 9.636 6,800,333 +0.12(+1.29%)
Jul 10, 2003 9.609 9.609 9.440 9.513 10,456,573 -0.10(-1.00%)
Jul 09, 2003 9.692 9.698 9.584 9.609 7,971,602 -0.09(-0.91%)
Jul 08, 2003 9.642 9.712 9.596 9.698 8,690,577 +0.02(+0.23%)
Jul 07, 2003 9.537 9.692 9.523 9.675 11,208,883 +0.18(+1.90%)
Jul 03, 2003 9.570 9.570 9.451 9.494 6,501,076 -0.10(-0.99%)
Jul 02, 2003 9.563 9.589 9.459 9.589 11,257,749 +0.03(+0.28%)
Jul 01, 2003 9.530 9.589 9.381 9.563 12,371,061 +0.03(+0.35%)
Jun 30, 2003 9.550 9.616 9.477 9.530 9,005,365 -0.02(-0.25%)
Jun 27, 2003 9.609 9.675 9.530 9.554 9,745,174 -0.11(-1.09%)
Jun 26, 2003 9.636 9.702 9.616 9.659 8,093,957 -0.03(-0.30%)
Jun 25, 2003 9.702 9.834 9.675 9.688 9,179,238 -0.05(-0.56%)
Jun 24, 2003 9.717 9.768 9.679 9.742 11,149,031 +0.03(+0.26%)
Jun 23, 2003 9.708 9.748 9.606 9.717 10,740,299 -0.02(-0.24%)
Jun 20, 2003 9.787 9.860 9.731 9.741 11,567,991 +0.01(+0.09%)
Jun 19, 2003 9.793 9.804 9.606 9.732 8,845,130 -0.06(-0.62%)
Jun 18, 2003 9.808 9.853 9.723 9.793 10,170,953 -0.02(-0.16%)
Jun 17, 2003 9.892 9.892 9.708 9.808 12,611,982 -0.08(-0.84%)
Jun 16, 2003 9.840 9.910 9.791 9.892 14,762,845 -0.01(-0.15%)
Jun 13, 2003 9.981 9.991 9.807 9.906 9,226,967 -0.08(-0.75%)
Jun 12, 2003 9.995 10.06 9.872 9.981 9,553,877 +0.00(+0.01%)
Jun 11, 2003 9.864 9.996 9.834 9.980 10,329,294 +0.18(+1.86%)
Jun 10, 2003 9.787 9.827 9.748 9.798 9,915,637 +0.08(+0.84%)
Jun 09, 2003 9.748 9.774 9.672 9.716 9,548,953 -0.09(-0.88%)
Jun 06, 2003 9.807 9.878 9.705 9.802 15,360,601 -0.00(-0.01%)
Jun 05, 2003 9.738 9.815 9.675 9.803 10,459,225 +0.06(+0.66%)
Jun 04, 2003 9.632 9.757 9.585 9.738 12,490,006 +0.11(+1.15%)
Jun 03, 2003 9.514 9.636 9.497 9.628 11,996,042 +0.11(+1.19%)
Jun 02, 2003 9.438 9.609 9.376 9.514 15,985,253 +0.15(+1.61%)
May 30, 2003 9.286 9.424 9.282 9.364 14,246,153 +0.10(+1.10%)
May 29, 2003 9.352 9.368 9.228 9.262 11,585,037 -0.06(-0.62%)
May 28, 2003 9.139 9.405 9.139 9.320 17,636,470 -0.01(-0.06%)
May 27, 2003 9.042 9.424 9.018 9.325 24,726,212 +0.29(+3.24%)
May 23, 2003 8.903 9.105 8.873 9.032 15,213,624 +0.13(+1.45%)
May 22, 2003 8.903 8.962 8.859 8.903 13,122,991 -0.03(-0.37%)
May 21, 2003 8.800 8.944 8.726 8.936 18,194,074 +0.14(+1.54%)
May 20, 2003 8.791 8.833 8.738 8.800 9,695,930 +0.05(+0.54%)
May 19, 2003 8.824 8.857 8.752 8.752 8,264,420 -0.13(-1.47%)
May 16, 2003 8.862 8.939 8.840 8.883 10,314,142 +0.02(+0.25%)
May 15, 2003 8.859 8.927 8.817 8.861 12,071,046 -0.09(-1.02%)
May 14, 2003 9.127 9.127 8.904 8.952 20,968,072 -0.11(-1.21%)
May 13, 2003 9.009 9.145 8.977 9.061 11,423,287 +0.05(+0.59%)
May 12, 2003 8.923 9.053 8.877 9.009 11,194,109 +0.09(+1.04%)
May 09, 2003 8.888 8.933 8.817 8.916 10,888,033 +0.03(+0.31%)
May 08, 2003 8.799 8.927 8.759 8.888 10,009,960 +0.09(+1.04%)
May 07, 2003 8.866 8.866 8.758 8.797 12,751,761 -0.07(-0.79%)
May 06, 2003 8.870 8.976 8.832 8.867 17,418,656 +0.00(+0.00%)
May 05, 2003 8.712 8.896 8.680 8.867 22,584,818 +0.24(+2.80%)
May 02, 2003 8.434 8.659 8.423 8.626 21,771,900 +0.31(+3.73%)
May 01, 2003 8.335 8.370 8.201 8.316 18,126,266 +0.03(+0.30%)
Apr 30, 2003 8.316 8.360 8.264 8.291 18,386,506 -0.05(-0.62%)
Apr 29, 2003 8.350 8.423 8.313 8.342 13,718,475 -0.08(-0.94%)
Apr 28, 2003 8.372 8.514 8.316 8.421 9,456,903 +0.05(+0.63%)
Apr 25, 2003 8.408 8.415 8.252 8.368 13,090,414 -0.09(-1.06%)
Apr 24, 2003 8.467 8.553 8.449 8.458 11,113,802 -0.11(-1.23%)
Apr 23, 2003 8.566 8.584 8.437 8.564 14,340,475 -0.04(-0.43%)
Apr 22, 2003 8.537 8.627 8.441 8.601 12,788,884 +0.06(+0.74%)
Apr 21, 2003 8.504 8.537 8.441 8.537 10,252,775 +0.08(+0.98%)
Apr 17, 2003 8.375 8.458 8.375 8.454 8,613,680 +0.07(+0.87%)
Apr 16, 2003 8.500 8.500 8.354 8.382 10,856,593 -0.07(-0.83%)
Apr 15, 2003 8.428 8.469 8.362 8.452 10,860,381 +0.01(+0.17%)
Apr 14, 2003 8.391 8.503 8.376 8.437 8,506,099 +0.05(+0.57%)
Apr 11, 2003 8.442 8.471 8.349 8.390 10,131,936 -0.07(-0.81%)
Apr 10, 2003 8.467 8.483 8.393 8.458 7,525,368 -0.02(-0.19%)
Apr 09, 2003 8.533 8.615 8.448 8.474 10,450,891 +0.00(+0.00%)
Apr 08, 2003 8.461 8.516 8.433 8.474 10,291,792 -0.03(-0.31%)
Apr 07, 2003 8.679 8.686 8.487 8.500 14,426,464 -0.07(-0.83%)
Apr 04, 2003 8.547 8.573 8.489 8.572 10,370,584 +0.07(+0.84%)
Apr 03, 2003 8.547 8.618 8.474 8.500 13,303,682 -0.09(-1.04%)
Apr 02, 2003 8.693 8.705 8.565 8.590 9,598,955 -0.05(-0.63%)
Apr 01, 2003 8.555 8.675 8.547 8.644 10,563,396 +0.11(+1.30%)
Mar 31, 2003 8.553 8.607 8.487 8.533 14,187,438 -0.08(-0.92%)
Mar 28, 2003 8.580 8.679 8.573 8.613 10,436,117 +0.01(+0.08%)
Mar 27, 2003 8.606 8.696 8.553 8.606 12,717,669 -0.08(-0.91%)
Mar 26, 2003 8.745 8.759 8.659 8.685 13,765,826 -0.03(-0.33%)
Mar 25, 2003 8.610 8.745 8.594 8.714 13,218,072 +0.14(+1.60%)
Mar 24, 2003 8.652 8.701 8.540 8.577 11,870,279 -0.13(-1.55%)
Mar 21, 2003 8.797 8.797 8.667 8.712 20,129,396 +0.03(+0.30%)
Mar 20, 2003 8.689 8.770 8.624 8.685 15,637,887 -0.00(-0.05%)
Mar 19, 2003 8.672 8.725 8.627 8.689 16,153,064 +0.03(+0.30%)
Mar 18, 2003 8.541 8.685 8.456 8.663 15,414,392 +0.12(+1.42%)
Mar 17, 2003 8.395 8.599 8.395 8.541 15,309,083 +0.07(+0.81%)
Mar 14, 2003 8.424 8.481 8.335 8.473 12,602,511 +0.07(+0.83%)
Mar 13, 2003 8.467 8.467 8.359 8.403 13,451,795 +0.08(+0.97%)
Mar 12, 2003 8.413 8.413 8.144 8.322 17,696,322 -0.09(-1.08%)
Mar 11, 2003 8.520 8.535 8.388 8.413 11,061,148 -0.02(-0.25%)
Mar 10, 2003 8.606 8.634 8.419 8.434 13,154,054 -0.18(-2.08%)
Mar 07, 2003 8.553 8.675 8.483 8.614 14,244,637 -0.02(-0.18%)
Mar 06, 2003 8.706 8.716 8.582 8.630 14,068,492 -0.08(-0.86%)
Mar 05, 2003 8.553 8.705 8.531 8.705 13,365,428 +0.17(+2.01%)
Mar 04, 2003 8.540 8.570 8.511 8.533 8,362,910 +0.01(+0.17%)
Mar 03, 2003 8.518 8.586 8.495 8.519 9,501,981 +0.05(+0.58%)
Feb 28, 2003 8.469 8.543 8.457 8.470 11,980,890 +0.00(+0.02%)
Feb 27, 2003 8.545 8.545 8.419 8.469 14,129,859 +0.01(+0.12%)
Feb 26, 2003 8.437 8.545 8.415 8.458 9,775,479 -0.01(-0.17%)
Feb 25, 2003 8.503 8.573 8.400 8.473 13,171,858 -0.03(-0.34%)
Feb 24, 2003 8.470 8.539 8.444 8.502 12,746,837 +0.05(+0.56%)
Feb 21, 2003 8.461 8.566 8.380 8.454 12,408,563 +0.07(+0.87%)
Feb 20, 2003 8.580 8.613 8.382 8.382 11,871,036 -0.12(-1.41%)
Feb 19, 2003 8.449 8.516 8.449 8.502 8,080,320 +0.05(+0.64%)
Feb 18, 2003 8.490 8.549 8.425 8.448 10,196,712 +0.04(+0.42%)
Feb 14, 2003 8.322 8.458 8.288 8.412 8,808,386 +0.10(+1.16%)
Feb 13, 2003 8.302 8.388 8.213 8.316 9,237,195 -0.01(-0.13%)
Feb 12, 2003 8.425 8.461 8.309 8.326 8,518,599 -0.19(-2.25%)
Feb 11, 2003 8.593 8.675 8.448 8.518 12,167,263 -0.05(-0.63%)
Feb 10, 2003 8.428 8.572 8.415 8.572 10,252,775 +0.16(+1.91%)
Feb 07, 2003 8.527 8.562 8.349 8.411 10,569,836 -0.12(-1.44%)
Feb 06, 2003 8.589 8.589 8.391 8.533 10,892,579 -0.06(-0.65%)
Feb 05, 2003 8.685 8.704 8.518 8.589 13,873,407 -0.05(-0.61%)
Feb 04, 2003 8.553 8.714 8.479 8.642 14,092,736 -0.02(-0.27%)
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.