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

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
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 (%)
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.