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

ConocoPhillips (NY: COP )

109.69 -0.18 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 31, 2005 10.16 10.43 10.11 10.36 16,503,810 +0.20(+1.98%)
Jan 28, 2005 10.05 10.20 10.05 10.16 13,323,027 -0.00(-0.01%)
Jan 27, 2005 10.05 10.26 10.04 10.16 14,940,951 +0.06(+0.56%)
Jan 26, 2005 10.05 10.16 9.978 10.11 17,659,726 +0.18(+1.79%)
Jan 25, 2005 9.890 9.961 9.856 9.929 9,519,965 +0.05(+0.49%)
Jan 24, 2005 9.823 9.928 9.818 9.881 11,079,690 +0.13(+1.34%)
Jan 21, 2005 9.806 9.880 9.750 9.750 13,449,721 -0.05(-0.49%)
Jan 20, 2005 9.971 9.971 9.707 9.798 14,743,970 -0.17(-1.73%)
Jan 19, 2005 10.05 10.11 9.970 9.970 10,602,909 -0.09(-0.94%)
Jan 18, 2005 10.01 10.09 10.00 10.07 18,310,656 +0.12(+1.24%)
Jan 14, 2005 9.871 10.01 9.852 9.942 11,267,717 +0.05(+0.47%)
Jan 13, 2005 9.761 9.998 9.736 9.895 16,698,551 +0.15(+1.52%)
Jan 12, 2005 9.599 9.756 9.549 9.747 12,409,755 +0.19(+1.95%)
Jan 11, 2005 9.544 9.615 9.488 9.560 7,965,164 -0.00(-0.04%)
Jan 10, 2005 9.521 9.641 9.511 9.564 9,858,861 +0.09(+0.91%)
Jan 07, 2005 9.538 9.538 9.397 9.478 11,836,721 -0.06(-0.63%)
Jan 06, 2005 9.402 9.596 9.388 9.538 14,923,491 +0.14(+1.45%)
Jan 05, 2005 9.315 9.464 9.248 9.402 17,082,662 +0.07(+0.74%)
Jan 04, 2005 9.419 9.468 9.302 9.333 11,710,027 -0.06(-0.65%)
Jan 03, 2005 9.685 9.685 9.372 9.394 14,603,846 -0.30(-3.13%)
Dec 31, 2004 9.682 9.721 9.660 9.698 6,255,913 +0.00(+0.05%)
Dec 30, 2004 9.731 9.794 9.691 9.693 6,467,667 -0.06(-0.60%)
Dec 29, 2004 9.689 9.777 9.645 9.751 7,300,803 +0.08(+0.88%)
Dec 28, 2004 9.635 9.710 9.635 9.666 8,428,963 +0.06(+0.58%)
Dec 27, 2004 9.735 9.760 9.611 9.611 9,087,952 -0.12(-1.26%)
Dec 23, 2004 9.709 9.793 9.698 9.733 6,250,988 +0.03(+0.26%)
Dec 22, 2004 9.848 9.879 9.579 9.708 13,148,878 -0.11(-1.15%)
Dec 21, 2004 9.879 9.880 9.761 9.821 9,819,912 -0.01(-0.08%)
Dec 20, 2004 9.773 9.914 9.746 9.828 8,802,330 +0.11(+1.16%)
Dec 17, 2004 9.723 9.789 9.645 9.716 15,523,833 -0.01(-0.08%)
Dec 16, 2004 9.760 9.761 9.650 9.723 8,790,691 -0.05(-0.55%)
Dec 15, 2004 9.694 9.857 9.632 9.777 11,676,899 +0.10(+1.03%)
Dec 14, 2004 9.605 9.694 9.525 9.678 11,558,263 +0.09(+0.98%)
Dec 13, 2004 9.465 9.598 9.438 9.584 14,175,861 +0.12(+1.25%)
Dec 10, 2004 9.565 9.633 9.442 9.465 12,259,781 -0.10(-1.04%)
Dec 09, 2004 9.549 9.589 9.410 9.565 12,376,626 +0.00(+0.02%)
Dec 08, 2004 9.435 9.653 9.302 9.563 15,282,532 +0.10(+1.03%)
Dec 07, 2004 9.672 9.703 9.464 9.465 14,316,434 -0.21(-2.14%)
Dec 06, 2004 9.691 9.712 9.603 9.672 10,935,984 +0.01(+0.12%)
Dec 03, 2004 9.588 9.738 9.583 9.661 12,792,523 +0.06(+0.64%)
Dec 02, 2004 9.895 9.895 9.527 9.599 21,842,422 -0.37(-3.73%)
Dec 01, 2004 10.16 10.19 9.870 9.971 20,175,252 -0.19(-1.88%)
Nov 30, 2004 10.01 10.17 10.01 10.16 13,046,807 +0.11(+1.07%)
Nov 29, 2004 10.09 10.14 9.991 10.06 10,952,996 -0.04(-0.37%)
Nov 26, 2004 10.11 10.14 10.04 10.09 7,012,496 +0.05(+0.52%)
Nov 24, 2004 10.05 10.07 9.937 10.04 15,858,699 +0.02(+0.21%)
Nov 23, 2004 9.953 10.06 9.931 10.02 16,874,938 +0.09(+0.93%)
Nov 22, 2004 9.739 9.941 9.739 9.926 12,134,878 +0.16(+1.65%)
Nov 19, 2004 9.651 9.780 9.620 9.765 11,373,370 +0.13(+1.36%)
Nov 18, 2004 9.685 9.714 9.560 9.634 17,271,138 -0.05(-0.53%)
Nov 17, 2004 9.672 9.756 9.653 9.685 14,356,277 +0.07(+0.69%)
Nov 16, 2004 9.713 9.739 9.616 9.620 13,546,420 -0.04(-0.43%)
Nov 15, 2004 9.784 9.785 9.614 9.661 14,018,277 -0.16(-1.58%)
Nov 12, 2004 9.691 9.823 9.670 9.816 12,555,251 +0.13(+1.30%)
Nov 11, 2004 9.747 9.808 9.690 9.690 12,925,485 -0.06(-0.58%)
Nov 10, 2004 9.689 9.790 9.588 9.747 11,227,873 +0.09(+0.90%)
Nov 09, 2004 9.672 9.756 9.605 9.660 10,735,423 -0.03(-0.32%)
Nov 08, 2004 9.848 9.857 9.635 9.691 13,789,512 -0.18(-1.80%)
Nov 05, 2004 9.757 9.910 9.699 9.869 14,927,520 +0.11(+1.16%)
Nov 04, 2004 9.549 9.775 9.534 9.756 17,339,184 +0.21(+2.16%)
Nov 03, 2004 9.435 9.563 9.331 9.549 14,539,380 +0.23(+2.48%)
Nov 02, 2004 9.382 9.426 9.295 9.318 13,574,624 -0.06(-0.63%)
Nov 01, 2004 9.465 9.546 9.320 9.377 14,950,352 -0.04(-0.42%)
Oct 29, 2004 9.270 9.421 9.253 9.416 12,103,988 +0.15(+1.60%)
Oct 28, 2004 9.438 9.472 9.176 9.268 17,522,288 -0.22(-2.28%)
Oct 27, 2004 9.622 9.691 9.405 9.484 20,585,330 -0.17(-1.75%)
Oct 26, 2004 9.481 9.653 9.453 9.653 11,249,810 +0.17(+1.78%)
Oct 25, 2004 9.471 9.568 9.465 9.484 12,755,365 +0.01(+0.14%)
Oct 22, 2004 9.402 9.510 9.343 9.471 16,135,367 +0.12(+1.28%)
Oct 21, 2004 9.348 9.471 9.291 9.351 15,656,347 +0.02(+0.20%)
Oct 20, 2004 9.172 9.339 9.149 9.333 12,634,491 +0.17(+1.90%)
Oct 19, 2004 9.166 9.221 9.101 9.158 12,008,631 -0.02(-0.22%)
Oct 18, 2004 9.346 9.398 9.154 9.178 13,390,627 -0.20(-2.16%)
Oct 15, 2004 9.393 9.420 9.309 9.381 12,905,339 +0.07(+0.80%)
Oct 14, 2004 9.336 9.432 9.292 9.306 15,318,347 +0.03(+0.37%)
Oct 13, 2004 9.415 9.436 9.180 9.271 22,379,192 -0.27(-2.80%)
Oct 12, 2004 9.689 9.792 9.527 9.538 15,030,039 -0.20(-2.01%)
Oct 11, 2004 9.838 9.862 9.661 9.733 11,766,883 -0.10(-1.06%)
Oct 08, 2004 9.775 9.911 9.718 9.837 14,480,285 +0.10(+1.08%)
Oct 07, 2004 9.940 10.02 9.697 9.732 25,044,246 -0.19(-1.92%)
Oct 06, 2004 9.694 9.948 9.694 9.923 17,307,400 +0.24(+2.48%)
Oct 05, 2004 9.493 9.688 9.488 9.683 15,984,050 +0.23(+2.40%)
Oct 04, 2004 9.391 9.477 9.353 9.456 15,149,123 +0.07(+0.71%)
Oct 01, 2004 9.253 9.405 9.215 9.389 13,956,945 +0.14(+1.47%)
Sep 30, 2004 9.192 9.263 9.156 9.253 13,989,178 +0.14(+1.57%)
Sep 29, 2004 9.421 9.421 9.034 9.110 18,094,872 -0.18(-1.97%)
Sep 28, 2004 9.109 9.309 9.109 9.293 14,841,565 +0.24(+2.65%)
Sep 27, 2004 9.139 9.184 9.045 9.053 11,274,432 -0.07(-0.78%)
Sep 24, 2004 9.102 9.188 9.085 9.125 10,555,902 +0.05(+0.60%)
Sep 23, 2004 9.075 9.140 8.951 9.070 13,344,068 -0.03(-0.36%)
Sep 22, 2004 9.140 9.190 9.058 9.102 15,527,862 -0.08(-0.83%)
Sep 21, 2004 8.913 9.212 8.895 9.178 16,298,323 +0.30(+3.42%)
Sep 20, 2004 8.879 8.934 8.863 8.875 11,102,074 +0.04(+0.42%)
Sep 17, 2004 8.795 8.888 8.756 8.838 13,242,444 +0.09(+1.07%)
Sep 16, 2004 8.735 8.762 8.667 8.744 12,706,120 +0.01(+0.12%)
Sep 15, 2004 8.767 8.831 8.716 8.734 12,999,352 -0.02(-0.23%)
Sep 14, 2004 8.745 8.806 8.716 8.754 10,127,470 +0.07(+0.85%)
Sep 13, 2004 8.689 8.747 8.657 8.680 9,249,565 +0.00(+0.05%)
Sep 10, 2004 8.714 8.722 8.643 8.676 10,779,743 -0.04(-0.44%)
Sep 09, 2004 8.563 8.739 8.563 8.714 13,837,861 +0.15(+1.76%)
Sep 08, 2004 8.522 8.589 8.471 8.563 13,652,521 +0.04(+0.43%)
Sep 07, 2004 8.511 8.535 8.471 8.526 13,313,178 +0.02(+0.20%)
Sep 03, 2004 8.518 8.525 8.481 8.509 10,717,068 -0.01(-0.10%)
Sep 02, 2004 8.499 8.535 8.462 8.518 17,968,626 +0.06(+0.69%)
Sep 01, 2004 8.313 8.465 8.284 8.460 12,879,373 +0.15(+1.77%)
Aug 31, 2004 8.179 8.315 8.179 8.313 8,305,403 +0.14(+1.71%)
Aug 30, 2004 8.215 8.268 8.142 8.173 9,620,694 -0.02(-0.20%)
Aug 27, 2004 8.173 8.234 8.127 8.190 8,263,768 +0.07(+0.87%)
Aug 26, 2004 8.048 8.137 7.961 8.120 14,915,880 +0.07(+0.89%)
Aug 25, 2004 8.064 8.142 8.030 8.048 14,445,814 -0.03(-0.40%)
Aug 24, 2004 8.207 8.207 8.036 8.081 14,661,597 -0.13(-1.54%)
Aug 23, 2004 8.265 8.342 8.199 8.207 8,208,256 -0.08(-0.92%)
Aug 20, 2004 8.293 8.381 8.257 8.283 11,786,133 +0.02(+0.27%)
Aug 19, 2004 8.175 8.280 8.159 8.260 14,744,418 +0.09(+1.11%)
Aug 18, 2004 8.181 8.231 8.112 8.170 13,584,921 +0.09(+1.06%)
Aug 17, 2004 8.293 8.294 8.067 8.084 14,709,051 -0.21(-2.53%)
Aug 16, 2004 8.226 8.304 8.182 8.294 8,529,692 +0.09(+1.08%)
Aug 13, 2004 8.111 8.265 8.111 8.206 9,154,656 +0.10(+1.24%)
Aug 12, 2004 8.181 8.237 8.105 8.105 10,053,602 -0.08(-0.93%)
Aug 11, 2004 8.289 8.301 8.097 8.181 16,551,712 -0.11(-1.31%)
Aug 10, 2004 8.427 8.427 8.259 8.289 13,661,922 -0.10(-1.16%)
Aug 09, 2004 8.260 8.448 8.260 8.387 10,576,495 +0.13(+1.58%)
Aug 06, 2004 8.455 8.481 8.228 8.256 13,553,135 -0.22(-2.61%)
Aug 05, 2004 8.600 8.619 8.450 8.477 12,981,445 -0.09(-1.04%)
Aug 04, 2004 8.806 8.813 8.551 8.566 13,110,825 -0.26(-2.95%)
Aug 03, 2004 8.843 8.927 8.827 8.827 10,279,234 +0.01(+0.15%)
Aug 02, 2004 8.798 8.844 8.726 8.813 7,209,029 +0.02(+0.18%)
Jul 30, 2004 8.751 8.814 8.737 8.798 8,657,281 +0.07(+0.86%)
Jul 29, 2004 8.589 8.729 8.579 8.723 8,223,029 +0.16(+1.88%)
Jul 28, 2004 8.569 8.601 8.495 8.562 9,505,192 -0.03(-0.31%)
Jul 27, 2004 8.504 8.610 8.453 8.589 11,680,032 +0.09(+1.01%)
Jul 26, 2004 8.602 8.611 8.484 8.503 9,225,390 -0.12(-1.35%)
Jul 23, 2004 8.684 8.705 8.599 8.619 7,013,839 -0.07(-0.82%)
Jul 22, 2004 8.734 8.800 8.659 8.690 12,475,116 +0.01(+0.17%)
Jul 21, 2004 8.841 8.868 8.676 8.676 8,161,249 -0.18(-2.02%)
Jul 20, 2004 8.829 8.878 8.782 8.854 8,114,690 +0.02(+0.20%)
Jul 19, 2004 8.860 8.918 8.801 8.837 7,007,124 -0.04(-0.48%)
Jul 16, 2004 8.824 8.910 8.824 8.879 12,621,956 +0.06(+0.73%)
Jul 15, 2004 8.762 8.830 8.734 8.814 12,658,218 +0.09(+1.05%)
Jul 14, 2004 8.550 8.728 8.550 8.723 8,730,253 +0.15(+1.72%)
Jul 13, 2004 8.513 8.591 8.478 8.575 7,917,262 -0.01(-0.13%)
Jul 12, 2004 8.640 8.649 8.566 8.586 6,346,792 -0.05(-0.61%)
Jul 09, 2004 8.628 8.686 8.597 8.639 7,791,016 +0.03(+0.38%)
Jul 08, 2004 8.613 8.679 8.551 8.607 8,654,147 -0.03(-0.40%)
Jul 07, 2004 8.516 8.641 8.490 8.641 13,222,298 +0.11(+1.28%)
Jul 06, 2004 8.550 8.618 8.516 8.532 12,482,279 +0.02(+0.26%)
Jul 02, 2004 8.533 8.559 8.493 8.509 6,135,486 -0.02(-0.27%)
Jul 01, 2004 8.550 8.565 8.465 8.533 11,504,541 +0.01(+0.14%)
Jun 30, 2004 8.488 8.550 8.443 8.521 13,144,401 +0.07(+0.85%)
Jun 29, 2004 8.466 8.526 8.432 8.449 11,453,505 -0.05(-0.54%)
Jun 28, 2004 8.620 8.662 8.466 8.495 11,628,997 -0.13(-1.46%)
Jun 25, 2004 8.723 8.743 8.621 8.621 8,927,234 -0.10(-1.17%)
Jun 24, 2004 8.767 8.796 8.715 8.723 9,336,415 -0.06(-0.67%)
Jun 23, 2004 8.626 8.822 8.615 8.782 12,565,996 +0.16(+1.88%)
Jun 22, 2004 8.544 8.624 8.507 8.620 9,377,154 +0.06(+0.70%)
Jun 21, 2004 8.566 8.625 8.529 8.560 9,004,683 -0.01(-0.07%)
Jun 18, 2004 8.544 8.648 8.522 8.565 14,179,891 +0.03(+0.34%)
Jun 17, 2004 8.562 8.592 8.479 8.536 10,648,572 +0.05(+0.55%)
Jun 16, 2004 8.382 8.544 8.378 8.489 10,454,278 +0.16(+1.89%)
Jun 15, 2004 8.270 8.356 8.269 8.332 11,343,823 +0.08(+1.02%)
Jun 14, 2004 8.382 8.382 8.227 8.248 10,974,485 -0.13(-1.60%)
Jun 10, 2004 8.297 8.394 8.295 8.382 7,183,958 +0.11(+1.28%)
Jun 09, 2004 8.338 8.338 8.191 8.276 13,300,195 -0.07(-0.88%)
Jun 08, 2004 8.466 8.505 8.293 8.350 18,048,314 -0.12(-1.37%)
Jun 07, 2004 8.293 8.467 8.280 8.466 12,147,413 +0.21(+2.52%)
Jun 04, 2004 8.379 8.387 8.223 8.258 12,808,192 -0.11(-1.27%)
Jun 03, 2004 8.355 8.428 8.325 8.364 15,698,877 +0.02(+0.28%)
Jun 02, 2004 8.426 8.509 8.341 8.341 12,146,965 -0.06(-0.70%)
Jun 01, 2004 8.203 8.404 8.203 8.400 16,921,498 +0.21(+2.56%)
May 28, 2004 8.248 8.248 8.045 8.190 9,458,633 +0.10(+1.19%)
May 27, 2004 8.197 8.213 8.089 8.094 13,433,604 -0.10(-1.24%)
May 26, 2004 8.251 8.265 8.163 8.196 10,751,539 -0.04(-0.52%)
May 25, 2004 8.122 8.254 8.114 8.238 9,388,346 +0.14(+1.67%)
May 24, 2004 7.877 8.122 7.858 8.103 12,278,584 +0.23(+2.95%)
May 21, 2004 8.002 8.089 7.788 7.871 13,491,355 -0.02(-0.27%)
May 20, 2004 7.951 7.978 7.887 7.892 10,071,510 -0.07(-0.83%)
May 19, 2004 8.053 8.062 7.946 7.958 16,816,740 -0.10(-1.30%)
May 18, 2004 8.213 8.213 8.063 8.063 14,829,030 -0.15(-1.84%)
May 17, 2004 8.136 8.258 8.131 8.213 10,709,905 +0.02(+0.29%)
May 14, 2004 8.041 8.226 8.028 8.190 12,086,528 +0.15(+1.92%)
May 13, 2004 8.069 8.148 8.015 8.036 11,847,913 -0.13(-1.57%)
May 12, 2004 8.181 8.220 8.025 8.164 15,263,282 -0.01(-0.12%)
May 11, 2004 7.999 8.197 7.999 8.174 13,457,331 +0.16(+1.96%)
May 10, 2004 8.041 8.095 7.869 8.017 15,993,004 -0.15(-1.86%)
May 07, 2004 8.323 8.336 8.169 8.169 8,624,600 -0.15(-1.84%)
May 06, 2004 8.388 8.412 8.302 8.322 12,301,863 -0.08(-0.93%)
May 05, 2004 8.255 8.439 8.190 8.400 20,364,622 +0.15(+1.76%)
May 04, 2004 8.254 8.302 8.162 8.255 14,089,459 +0.00(+0.01%)
May 03, 2004 7.971 8.274 7.959 8.254 13,035,167 +0.29(+3.65%)
Apr 30, 2004 8.041 8.114 7.955 7.963 12,832,814 -0.00(-0.06%)
Apr 29, 2004 8.237 8.252 7.920 7.968 15,651,422 -0.27(-3.27%)
Apr 28, 2004 8.265 8.304 8.058 8.237 13,152,460 -0.01(-0.15%)
Apr 27, 2004 8.121 8.307 8.121 8.249 14,098,860 +0.13(+1.60%)
Apr 26, 2004 8.041 8.152 8.028 8.120 8,732,492 +0.10(+1.21%)
Apr 23, 2004 7.989 8.062 7.970 8.022 8,229,297 +0.03(+0.43%)
Apr 22, 2004 7.835 8.001 7.835 7.988 11,357,701 +0.10(+1.29%)
Apr 21, 2004 7.946 7.976 7.855 7.886 13,419,726 -0.05(-0.59%)
Apr 20, 2004 8.160 8.216 7.930 7.933 13,061,132 -0.23(-2.77%)
Apr 19, 2004 8.130 8.215 8.129 8.159 11,428,883 +0.03(+0.36%)
Apr 16, 2004 8.153 8.182 8.087 8.130 9,542,349 +0.01(+0.11%)
Apr 15, 2004 8.064 8.161 8.059 8.121 8,587,443 +0.07(+0.90%)
Apr 14, 2004 7.980 8.057 7.920 8.048 11,825,529 +0.07(+0.87%)
Apr 13, 2004 8.150 8.161 7.974 7.979 11,813,442 -0.10(-1.27%)
Apr 12, 2004 7.986 8.187 7.986 8.082 13,763,994 +0.14(+1.74%)
Apr 08, 2004 7.902 7.996 7.879 7.943 12,541,821 +0.13(+1.60%)
Apr 07, 2004 7.785 7.874 7.735 7.818 8,813,970 +0.04(+0.47%)
Apr 06, 2004 7.785 7.827 7.757 7.781 6,972,652 +0.02(+0.27%)
Apr 05, 2004 7.667 7.781 7.667 7.760 10,562,170 +0.06(+0.80%)
Apr 02, 2004 7.684 7.723 7.659 7.699 11,085,510 +0.03(+0.35%)
Apr 01, 2004 7.818 7.867 7.668 7.672 14,460,587 -0.13(-1.60%)
Mar 31, 2004 7.818 7.826 7.685 7.797 20,626,068 +0.05(+0.63%)
Mar 30, 2004 7.659 7.790 7.563 7.748 11,820,605 +0.22(+2.88%)
Mar 29, 2004 7.511 7.577 7.480 7.531 11,643,322 +0.07(+0.94%)
Mar 26, 2004 7.425 7.558 7.395 7.461 12,510,483 +0.08(+1.15%)
Mar 25, 2004 7.516 7.527 7.336 7.376 15,582,927 -0.14(-1.80%)
Mar 24, 2004 7.662 7.695 7.494 7.511 9,516,384 -0.14(-1.77%)
Mar 23, 2004 7.712 7.728 7.606 7.646 8,131,254 -0.05(-0.71%)
Mar 22, 2004 7.723 7.774 7.684 7.701 7,416,305 -0.04(-0.49%)
Mar 19, 2004 7.874 7.898 7.723 7.739 10,216,559 -0.12(-1.51%)
Mar 18, 2004 7.695 7.896 7.682 7.857 10,959,264 +0.16(+2.10%)
Mar 17, 2004 7.667 7.850 7.664 7.695 10,965,084 +0.04(+0.50%)
Mar 16, 2004 7.673 7.673 7.580 7.657 8,878,436 +0.00(+0.03%)
Mar 15, 2004 7.723 7.757 7.637 7.655 8,321,967 -0.07(-0.88%)
Mar 12, 2004 7.611 7.723 7.576 7.723 7,771,318 +0.12(+1.63%)
Mar 11, 2004 7.690 7.735 7.575 7.599 11,347,852 -0.13(-1.70%)
Mar 10, 2004 7.910 7.910 7.703 7.731 9,389,690 -0.16(-2.00%)
Mar 09, 2004 7.874 7.916 7.865 7.888 10,061,213 +0.00(+0.01%)
Mar 08, 2004 7.883 7.984 7.876 7.887 9,243,297 +0.03(+0.41%)
Mar 05, 2004 7.770 7.881 7.757 7.855 9,686,951 +0.09(+1.11%)
Mar 04, 2004 7.789 7.797 7.723 7.769 4,956,739 -0.02(-0.24%)
Mar 03, 2004 7.768 7.817 7.684 7.788 7,387,206 +0.02(+0.27%)
Mar 02, 2004 7.818 7.843 7.747 7.767 11,655,410 -0.12(-1.50%)
Mar 01, 2004 7.767 7.891 7.758 7.885 12,414,679 +0.19(+2.51%)
Feb 27, 2004 7.690 7.731 7.662 7.692 10,273,414 +0.00(+0.03%)
Feb 26, 2004 7.645 7.712 7.643 7.690 7,658,502 +0.01(+0.10%)
Feb 25, 2004 7.695 7.745 7.674 7.682 7,217,087 -0.02(-0.22%)
Feb 24, 2004 7.667 7.745 7.662 7.699 6,871,924 +0.01(+0.12%)
Feb 23, 2004 7.634 7.715 7.634 7.690 7,926,216 +0.08(+1.06%)
Feb 20, 2004 7.684 7.690 7.583 7.609 7,816,086 -0.03(-0.35%)
Feb 19, 2004 7.642 7.713 7.625 7.636 7,049,654 +0.02(+0.28%)
Feb 18, 2004 7.695 7.695 7.611 7.615 7,207,686 -0.13(-1.72%)
Feb 17, 2004 7.701 7.762 7.688 7.748 6,999,513 +0.08(+1.08%)
Feb 13, 2004 7.640 7.694 7.583 7.665 8,035,898 +0.04(+0.50%)
Feb 12, 2004 7.618 7.682 7.577 7.627 6,923,855 -0.00(-0.06%)
Feb 11, 2004 7.460 7.651 7.449 7.632 9,551,751 +0.17(+2.24%)
Feb 10, 2004 7.391 7.475 7.369 7.464 8,846,651 +0.07(+1.00%)
Feb 09, 2004 7.377 7.454 7.347 7.390 6,378,130 +0.02(+0.21%)
Feb 06, 2004 7.265 7.391 7.265 7.375 7,962,478 +0.08(+1.15%)
Feb 05, 2004 7.315 7.324 7.217 7.291 6,721,502 +0.00(+0.03%)
Feb 04, 2004 7.352 7.366 7.273 7.289 7,605,227 -0.06(-0.85%)
Feb 03, 2004 7.366 7.391 7.310 7.351 5,838,225 -0.05(-0.74%)
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.