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 (%)
Dec 31, 2004 27.77 27.86 27.70 27.73 4,361,678 -0.01(-0.02%)
Dec 30, 2004 27.95 27.95 27.74 27.74 6,074,613 -0.22(-0.77%)
Dec 29, 2004 27.70 27.95 27.57 27.95 8,012,127 +0.26(+0.93%)
Dec 28, 2004 27.63 27.84 27.63 27.69 8,401,258 +0.23(+0.83%)
Dec 27, 2004 27.82 27.90 27.47 27.47 9,040,532 -0.35(-1.25%)
Dec 23, 2004 27.62 27.87 27.62 27.82 5,575,843 +0.20(+0.71%)
Dec 22, 2004 27.95 27.97 27.33 27.62 8,296,164 -0.25(-0.91%)
Dec 21, 2004 27.76 27.94 27.68 27.87 9,097,718 +0.12(+0.42%)
Dec 20, 2004 27.43 27.79 27.43 27.76 9,545,171 +0.44(+1.62%)
Dec 17, 2004 26.93 27.49 26.93 27.31 16,929,576 -0.13(-0.48%)
Dec 16, 2004 27.54 27.68 27.32 27.45 9,683,971 -0.38(-1.35%)
Dec 15, 2004 28.00 28.20 27.82 27.82 13,205,467 -0.21(-0.75%)
Dec 14, 2004 27.99 28.34 27.92 28.03 9,783,573 -0.30(-1.06%)
Dec 13, 2004 27.88 28.33 27.88 28.33 10,757,443 +0.55(+2.00%)
Dec 10, 2004 27.87 28.45 27.74 27.78 9,092,226 -0.10(-0.34%)
Dec 09, 2004 27.83 27.89 27.48 27.87 8,708,965 +0.05(+0.17%)
Dec 08, 2004 27.36 27.85 27.15 27.83 10,490,069 +0.30(+1.07%)
Dec 07, 2004 27.89 28.05 27.52 27.53 9,724,115 -0.36(-1.29%)
Dec 06, 2004 27.80 27.92 27.63 27.89 8,881,471 +0.12(+0.42%)
Dec 03, 2004 27.63 27.96 27.57 27.77 11,959,300 +0.06(+0.21%)
Dec 02, 2004 27.94 28.02 27.49 27.71 16,967,826 -0.53(-1.87%)
Dec 01, 2004 28.88 28.99 28.24 28.24 15,738,701 -0.59(-2.05%)
Nov 30, 2004 28.91 29.03 28.83 28.83 9,672,988 -0.03(-0.11%)
Nov 29, 2004 29.05 29.09 28.67 28.87 7,844,734 -0.10(-0.33%)
Nov 26, 2004 28.89 29.16 28.89 28.96 4,679,611 +0.14(+0.48%)
Nov 24, 2004 28.91 28.96 28.65 28.82 8,111,161 +0.01(+0.04%)
Nov 23, 2004 28.94 29.09 28.78 28.81 10,888,100 -0.13(-0.44%)
Nov 22, 2004 28.57 28.97 28.50 28.94 10,090,334 +0.48(+1.67%)
Nov 19, 2004 28.40 28.56 28.18 28.46 10,082,949 +0.16(+0.58%)
Nov 18, 2004 28.22 28.33 28.03 28.30 7,482,492 +0.10(+0.36%)
Nov 17, 2004 27.84 28.23 27.84 28.20 9,038,449 +0.45(+1.64%)
Nov 16, 2004 27.95 27.98 27.70 27.75 10,203,002 -0.23(-0.81%)
Nov 15, 2004 28.54 28.59 27.82 27.97 14,188,236 -0.84(-2.93%)
Nov 12, 2004 27.87 28.82 27.86 28.82 11,275,717 +0.87(+3.12%)
Nov 11, 2004 27.80 28.02 27.75 27.95 9,259,430 +0.14(+0.51%)
Nov 10, 2004 27.73 27.92 27.36 27.80 15,981,459 -0.06(-0.23%)
Nov 09, 2004 28.02 28.14 27.83 27.87 12,169,866 -0.31(-1.11%)
Nov 08, 2004 28.78 28.78 28.15 28.18 11,069,505 -0.62(-2.15%)
Nov 05, 2004 28.72 28.91 28.57 28.80 11,046,404 +0.08(+0.28%)
Nov 04, 2004 28.24 28.74 28.21 28.72 10,714,080 +0.64(+2.28%)
Nov 03, 2004 27.88 28.25 27.74 28.08 13,010,238 +0.57(+2.05%)
Nov 02, 2004 27.75 28.03 27.49 27.51 11,115,519 -0.45(-1.61%)
Nov 01, 2004 28.02 28.28 27.77 27.96 13,332,905 -0.06(-0.21%)
Oct 29, 2004 27.46 28.07 27.41 28.02 11,822,015 +0.31(+1.12%)
Oct 28, 2004 27.94 28.30 27.53 27.71 12,264,356 -0.26(-0.94%)
Oct 27, 2004 28.49 28.59 27.80 27.97 11,272,119 -0.52(-1.82%)
Oct 26, 2004 28.22 28.51 28.01 28.49 8,331,763 +0.27(+0.95%)
Oct 25, 2004 28.23 28.37 27.96 28.22 7,864,427 +0.05(+0.19%)
Oct 22, 2004 28.28 28.50 28.11 28.17 7,805,915 -0.03(-0.09%)
Oct 21, 2004 28.33 28.41 28.01 28.20 8,260,186 +0.01(+0.04%)
Oct 20, 2004 27.85 28.27 27.78 28.18 8,951,344 +0.33(+1.18%)
Oct 19, 2004 27.68 27.91 27.67 27.86 11,803,837 -0.08(-0.30%)
Oct 18, 2004 28.17 28.35 27.91 27.94 9,462,990 -0.26(-0.92%)
Oct 15, 2004 28.25 28.39 28.13 28.20 11,487,040 +0.01(+0.02%)
Oct 14, 2004 28.52 28.55 28.15 28.20 9,350,132 +0.04(+0.15%)
Oct 13, 2004 28.52 28.60 28.06 28.15 13,706,887 -0.61(-2.13%)
Oct 12, 2004 28.83 29.08 28.72 28.77 9,687,190 -0.23(-0.80%)
Oct 11, 2004 29.26 29.28 28.83 29.00 6,761,983 -0.20(-0.69%)
Oct 08, 2004 29.02 29.37 28.93 29.20 10,982,779 +0.04(+0.13%)
Oct 07, 2004 29.15 29.61 29.03 29.16 11,198,080 -0.10(-0.34%)
Oct 06, 2004 28.81 29.33 28.79 29.26 13,168,920 +0.51(+1.76%)
Oct 05, 2004 28.52 28.81 28.49 28.75 9,954,185 +0.31(+1.10%)
Oct 04, 2004 28.37 28.53 28.20 28.44 9,042,425 -0.03(-0.11%)
Oct 01, 2004 28.31 28.66 28.20 28.48 10,704,044 +0.15(+0.52%)
Sep 30, 2004 28.32 28.45 28.08 28.33 11,036,746 +0.01(+0.02%)
Sep 29, 2004 28.53 28.62 28.26 28.32 16,615,620 -0.23(-0.81%)
Sep 28, 2004 28.52 28.78 28.45 28.55 13,993,765 +0.20(+0.69%)
Sep 27, 2004 28.01 28.40 27.86 28.36 11,586,832 +0.46(+1.65%)
Sep 24, 2004 27.77 28.09 27.75 27.90 9,701,203 +0.27(+0.97%)
Sep 23, 2004 27.99 27.99 27.57 27.63 12,659,168 -0.43(-1.54%)
Sep 22, 2004 28.13 28.25 27.96 28.06 15,951,351 -0.20(-0.71%)
Sep 21, 2004 27.57 28.33 27.57 28.26 13,918,211 +0.79(+2.86%)
Sep 20, 2004 27.46 27.72 27.43 27.48 11,233,679 +0.05(+0.17%)
Sep 17, 2004 27.04 27.46 27.04 27.43 13,336,881 +0.51(+1.90%)
Sep 16, 2004 26.95 27.03 26.83 26.92 8,085,219 -0.04(-0.14%)
Sep 15, 2004 27.09 27.18 26.94 26.95 11,554,452 -0.10(-0.35%)
Sep 14, 2004 26.93 27.19 26.87 27.05 11,623,189 +0.15(+0.55%)
Sep 13, 2004 26.85 26.90 26.55 26.90 11,602,738 +13.69(+103.66%)
Sep 10, 2004 13.38 13.39 13.21 13.21 16,754,798 -0.14(-1.02%)
Sep 09, 2004 13.18 13.35 13.18 13.35 12,181,417 +0.17(+1.28%)
Sep 08, 2004 13.17 13.22 13.14 13.18 14,347,676 -0.02(-0.12%)
Sep 07, 2004 13.11 13.21 13.01 13.19 17,597,442 +0.02(+0.15%)
Sep 03, 2004 13.16 13.24 13.11 13.17 11,321,731 +0.02(+0.12%)
Sep 02, 2004 13.04 13.17 12.99 13.16 11,245,609 +0.13(+0.99%)
Sep 01, 2004 12.89 13.06 12.87 13.03 13,766,346 +0.15(+1.20%)
Aug 31, 2004 12.65 12.87 12.64 12.87 12,193,915 +0.26(+2.09%)
Aug 30, 2004 12.67 12.73 12.60 12.61 10,738,507 +0.03(+0.26%)
Aug 27, 2004 12.52 12.63 12.52 12.58 8,325,704 +0.10(+0.78%)
Aug 26, 2004 12.37 12.51 12.36 12.48 8,425,685 +0.09(+0.76%)
Aug 25, 2004 12.32 12.41 12.32 12.38 9,081,244 +0.07(+0.54%)
Aug 24, 2004 12.30 12.33 12.20 12.32 9,947,368 +0.02(+0.19%)
Aug 23, 2004 12.43 12.45 12.28 12.29 12,324,572 -0.14(-1.13%)
Aug 20, 2004 12.35 12.52 12.33 12.43 12,665,038 +0.14(+1.16%)
Aug 19, 2004 12.43 12.46 12.27 12.29 18,113,632 -0.14(-1.14%)
Aug 18, 2004 12.46 12.50 12.39 12.43 16,160,970 +0.00(+0.03%)
Aug 17, 2004 12.63 12.64 12.39 12.43 15,079,356 -0.33(-2.61%)
Aug 16, 2004 12.62 12.77 12.59 12.76 9,938,658 +0.14(+1.11%)
Aug 13, 2004 12.46 12.64 12.46 12.62 9,349,375 +0.16(+1.30%)
Aug 12, 2004 12.51 12.61 12.44 12.46 11,420,576 -0.07(-0.53%)
Aug 11, 2004 12.45 12.53 12.39 12.53 14,485,150 +0.08(+0.64%)
Aug 10, 2004 12.53 12.56 12.40 12.45 10,588,157 -0.05(-0.38%)
Aug 09, 2004 12.42 12.61 12.41 12.49 13,476,628 +0.11(+0.86%)
Aug 06, 2004 12.65 12.69 12.36 12.39 13,003,611 -0.26(-2.07%)
Aug 05, 2004 12.81 12.85 12.64 12.65 12,722,224 -0.11(-0.83%)
Aug 04, 2004 13.03 13.03 12.75 12.75 14,502,949 -0.27(-2.09%)
Aug 03, 2004 12.74 13.05 12.74 13.03 17,710,300 +0.29(+2.26%)
Aug 02, 2004 12.63 12.76 12.55 12.74 9,541,763 +0.11(+0.87%)
Jul 30, 2004 12.74 12.74 12.54 12.63 12,418,872 +0.02(+0.18%)
Jul 29, 2004 12.52 12.61 12.45 12.61 10,405,994 +0.15(+1.24%)
Jul 28, 2004 12.37 12.50 12.31 12.45 15,318,705 +0.06(+0.49%)
Jul 27, 2004 12.29 12.42 12.28 12.39 6,923,317 +0.05(+0.42%)
Jul 26, 2004 12.40 12.42 12.29 12.34 8,807,053 -0.03(-0.26%)
Jul 23, 2004 12.44 12.47 12.34 12.37 7,133,883 -0.07(-0.57%)
Jul 22, 2004 12.40 12.50 12.37 12.44 8,779,785 +0.04(+0.33%)
Jul 21, 2004 12.51 12.58 12.40 12.40 9,961,002 -0.11(-0.89%)
Jul 20, 2004 12.53 12.57 12.49 12.51 8,260,186 -0.05(-0.42%)
Jul 19, 2004 12.58 12.66 12.52 12.56 9,552,746 -0.03(-0.24%)
Jul 16, 2004 12.62 12.70 12.52 12.60 9,759,904 +0.08(+0.64%)
Jul 15, 2004 12.52 12.62 12.49 12.51 10,733,205 +0.01(+0.04%)
Jul 14, 2004 12.39 12.54 12.39 12.51 9,317,941 +0.10(+0.82%)
Jul 13, 2004 12.38 12.45 12.28 12.41 8,337,444 +0.02(+0.19%)
Jul 12, 2004 12.40 12.41 12.32 12.38 6,833,182 -0.02(-0.16%)
Jul 09, 2004 12.36 12.47 12.36 12.40 7,787,926 +0.08(+0.64%)
Jul 08, 2004 12.27 12.41 12.27 12.32 9,175,544 -0.01(-0.10%)
Jul 07, 2004 12.33 12.34 12.26 12.34 10,886,207 +0.01(+0.05%)
Jul 06, 2004 12.33 12.41 12.30 12.33 13,069,507 +0.02(+0.15%)
Jul 02, 2004 12.34 12.48 12.27 12.31 9,979,180 -0.03(-0.24%)
Jul 01, 2004 12.42 12.46 12.25 12.34 12,350,325 -0.08(-0.68%)
Jun 30, 2004 12.34 12.44 12.28 12.42 13,593,651 +0.09(+0.72%)
Jun 29, 2004 12.23 12.36 12.23 12.34 8,932,787 +0.08(+0.67%)
Jun 28, 2004 12.36 12.38 12.21 12.25 10,788,119 -0.08(-0.61%)
Jun 25, 2004 12.46 12.51 12.33 12.33 13,584,562 -0.13(-1.07%)
Jun 24, 2004 12.50 12.54 12.46 12.46 9,552,367 -0.06(-0.51%)
Jun 23, 2004 12.41 12.54 12.39 12.53 10,985,052 +0.14(+1.12%)
Jun 22, 2004 12.28 12.42 12.24 12.39 10,250,720 +0.07(+0.57%)
Jun 21, 2004 12.32 12.39 12.25 12.32 9,757,253 -0.02(-0.13%)
Jun 18, 2004 12.25 12.37 12.25 12.33 14,753,660 +0.08(+0.69%)
Jun 17, 2004 12.17 12.27 12.16 12.25 9,738,317 +0.10(+0.86%)
Jun 16, 2004 12.05 12.19 12.05 12.14 11,613,721 +0.18(+1.53%)
Jun 15, 2004 11.93 12.04 11.91 11.96 13,168,731 +0.08(+0.67%)
Jun 14, 2004 11.90 11.92 11.85 11.88 11,590,998 -0.10(-0.87%)
Jun 10, 2004 11.95 12.05 11.90 11.99 12,512,037 +0.10(+0.88%)
Jun 09, 2004 11.96 11.97 11.82 11.88 15,834,138 -0.15(-1.26%)
Jun 08, 2004 12.21 12.22 11.97 12.03 16,116,661 -0.13(-1.10%)
Jun 07, 2004 11.96 12.17 11.95 12.17 8,928,242 +0.26(+2.17%)
Jun 04, 2004 12.00 12.02 11.88 11.91 9,864,808 -0.10(-0.81%)
Jun 03, 2004 12.07 12.11 11.96 12.01 10,613,531 -0.06(-0.47%)
Jun 02, 2004 12.11 12.13 12.06 12.06 13,762,559 +0.01(+0.08%)
Jun 01, 2004 11.99 12.11 11.99 12.05 14,543,093 +0.12(+1.00%)
May 28, 2004 11.88 11.98 11.85 11.94 8,827,882 +0.03(+0.21%)
May 27, 2004 12.02 12.03 11.88 11.91 12,084,087 -0.10(-0.85%)
May 26, 2004 12.10 12.15 12.01 12.01 13,929,573 -0.09(-0.75%)
May 25, 2004 12.03 12.16 12.01 12.10 14,280,643 +0.20(+1.66%)
May 24, 2004 11.87 11.93 11.72 11.90 14,103,782 +0.07(+0.63%)
May 21, 2004 11.88 11.94 11.77 11.83 12,270,415 +0.01(+0.12%)
May 20, 2004 11.86 11.94 11.82 11.82 9,069,882 -0.05(-0.46%)
May 19, 2004 11.94 12.01 11.82 11.87 14,029,175 -0.04(-0.31%)
May 18, 2004 12.09 12.09 11.84 11.91 11,491,396 -0.18(-1.49%)
May 17, 2004 12.15 12.23 12.03 12.09 12,997,551 -0.15(-1.23%)
May 14, 2004 12.14 12.33 12.14 12.24 14,825,237 +0.11(+0.89%)
May 13, 2004 12.09 12.23 12.08 12.13 14,059,094 +0.01(+0.04%)
May 12, 2004 11.97 12.16 11.97 12.12 15,686,817 +0.11(+0.96%)
May 11, 2004 11.77 12.01 11.77 12.01 12,460,152 +0.24(+2.01%)
May 10, 2004 11.95 11.98 11.62 11.77 16,772,598 -0.33(-2.71%)
May 07, 2004 12.26 12.32 12.09 12.10 9,895,484 -0.25(-2.00%)
May 06, 2004 12.44 12.47 12.25 12.35 10,262,460 -0.11(-0.92%)
May 05, 2004 12.24 12.50 12.21 12.46 13,684,922 +0.17(+1.41%)
May 04, 2004 12.32 12.45 12.27 12.29 13,152,068 -0.01(-0.12%)
May 03, 2004 12.09 12.36 12.07 12.30 12,235,952 +0.22(+1.85%)
Apr 30, 2004 12.07 12.22 12.06 12.08 15,091,096 +0.15(+1.27%)
Apr 29, 2004 12.09 12.14 11.85 11.93 11,594,785 -0.18(-1.52%)
Apr 28, 2004 12.28 12.31 12.10 12.11 10,688,138 -0.15(-1.24%)
Apr 27, 2004 12.19 12.43 12.19 12.26 12,163,996 +0.08(+0.69%)
Apr 26, 2004 12.14 12.27 12.14 12.18 10,721,844 +0.07(+0.61%)
Apr 23, 2004 12.12 12.12 12.00 12.11 9,734,530 -0.01(-0.12%)
Apr 22, 2004 11.83 12.13 11.83 12.12 10,052,651 +0.25(+2.15%)
Apr 21, 2004 11.87 11.92 11.76 11.87 11,538,735 -0.02(-0.17%)
Apr 20, 2004 12.03 12.11 11.88 11.88 11,668,256 -0.24(-2.01%)
Apr 19, 2004 12.11 12.21 12.09 12.13 9,325,894 +0.02(+0.15%)
Apr 16, 2004 12.19 12.19 12.03 12.11 9,563,350 +0.03(+0.25%)
Apr 15, 2004 12.02 12.15 11.97 12.08 9,493,666 +0.07(+0.55%)
Apr 14, 2004 11.93 12.10 11.92 12.01 12,701,395 +0.03(+0.26%)
Apr 13, 2004 12.08 12.16 11.98 11.98 21,556,924 -0.09(-0.78%)
Apr 12, 2004 11.89 12.14 11.89 12.08 10,454,091 +0.20(+1.70%)
Apr 08, 2004 11.88 11.96 11.83 11.87 11,392,929 +0.03(+0.21%)
Apr 07, 2004 11.77 11.88 11.74 11.85 10,143,165 +0.09(+0.79%)
Apr 06, 2004 11.76 11.83 11.72 11.76 7,534,944 -0.00(-0.01%)
Apr 05, 2004 11.64 11.77 11.63 11.76 8,569,219 +0.14(+1.17%)
Apr 02, 2004 11.67 11.71 11.61 11.62 11,016,485 +0.01(+0.08%)
Apr 01, 2004 11.61 11.74 11.61 11.61 17,628,118 +0.02(+0.21%)
Mar 31, 2004 11.51 11.65 11.40 11.59 13,861,404 +0.09(+0.80%)
Mar 30, 2004 11.31 11.51 11.27 11.50 12,577,176 +0.22(+1.99%)
Mar 29, 2004 11.31 11.36 11.25 11.27 10,731,690 +0.01(+0.05%)
Mar 26, 2004 11.19 11.35 11.13 11.27 14,500,298 +0.09(+0.78%)
Mar 25, 2004 11.37 11.38 11.14 11.18 14,046,975 -0.16(-1.40%)
Mar 24, 2004 11.55 11.57 11.29 11.34 10,198,836 -0.21(-1.82%)
Mar 23, 2004 11.59 11.63 11.43 11.55 9,845,494 +0.02(+0.19%)
Mar 22, 2004 11.53 11.64 11.49 11.53 8,228,374 -0.12(-1.02%)
Mar 19, 2004 11.82 11.85 11.64 11.64 8,612,771 -0.20(-1.73%)
Mar 18, 2004 11.65 11.88 11.65 11.85 9,357,328 +0.11(+0.93%)
Mar 17, 2004 11.63 11.80 11.62 11.74 6,807,429 +0.16(+1.42%)
Mar 16, 2004 11.62 11.65 11.52 11.58 7,172,133 +0.00(+0.02%)
Mar 15, 2004 11.68 11.75 11.57 11.57 10,594,595 -0.10(-0.89%)
Mar 12, 2004 11.50 11.68 11.45 11.68 9,375,885 +0.20(+1.75%)
Mar 11, 2004 11.68 11.72 11.46 11.48 12,998,309 -0.24(-2.03%)
Mar 10, 2004 11.88 11.95 11.69 11.71 12,933,169 -0.17(-1.42%)
Mar 09, 2004 11.97 11.97 11.87 11.88 10,119,684 -0.09(-0.76%)
Mar 08, 2004 11.93 12.07 11.92 11.97 10,863,484 +0.06(+0.53%)
Mar 05, 2004 11.78 11.94 11.77 11.91 8,257,156 +0.12(+1.00%)
Mar 04, 2004 11.86 11.86 11.78 11.79 5,633,029 -0.07(-0.56%)
Mar 03, 2004 11.79 11.88 11.72 11.86 7,641,363 +0.07(+0.62%)
Mar 02, 2004 11.85 11.89 11.76 11.79 9,992,436 -0.13(-1.10%)
Mar 01, 2004 11.72 11.96 11.72 11.92 12,462,803 +0.25(+2.17%)
Feb 27, 2004 11.66 11.74 11.65 11.66 8,389,329 +0.03(+0.27%)
Feb 26, 2004 11.60 11.66 11.54 11.63 7,955,698 +0.04(+0.31%)
Feb 25, 2004 11.64 11.67 11.57 11.60 6,907,032 -0.04(-0.39%)
Feb 24, 2004 11.66 11.75 11.61 11.64 10,471,891 -0.02(-0.18%)
Feb 23, 2004 11.47 11.69 11.47 11.66 11,877,686 +0.23(+2.00%)
Feb 20, 2004 11.51 11.53 11.36 11.43 8,017,429 +0.00(+0.03%)
Feb 19, 2004 11.49 11.55 11.42 11.43 7,197,886 -0.01(-0.05%)
Feb 18, 2004 11.54 11.54 11.41 11.44 6,591,182 -0.09(-0.80%)
Feb 17, 2004 11.52 11.56 11.50 11.53 7,547,820 +0.11(+0.92%)
Feb 13, 2004 11.51 11.51 11.40 11.42 7,977,663 -0.12(-1.03%)
Feb 12, 2004 11.56 11.59 11.51 11.54 7,489,877 -0.02(-0.17%)
Feb 11, 2004 11.43 11.62 11.40 11.56 10,701,772 +0.14(+1.19%)
Feb 10, 2004 11.30 11.47 11.25 11.43 8,538,543 +0.10(+0.89%)
Feb 09, 2004 11.29 11.36 11.26 11.33 7,525,476 +0.05(+0.42%)
Feb 06, 2004 11.20 11.31 11.19 11.28 11,204,707 +0.05(+0.46%)
Feb 05, 2004 11.26 11.26 11.13 11.23 6,936,193 -0.02(-0.14%)
Feb 04, 2004 11.31 11.31 11.22 11.24 8,376,831 -0.09(-0.82%)
Feb 03, 2004 11.35 11.41 11.32 11.33 7,367,172 -0.04(-0.39%)
Feb 02, 2004 11.40 11.44 11.30 11.38 10,218,908 -0.02(-0.19%)
Jan 30, 2004 11.53 11.53 11.33 11.40 10,968,009 -0.13(-1.10%)
Jan 29, 2004 11.51 11.59 11.39 11.53 10,425,309 +0.08(+0.67%)
Jan 28, 2004 11.58 11.64 11.41 11.45 10,488,554 -0.13(-1.11%)
Jan 27, 2004 11.57 11.69 11.55 11.58 10,440,457 +0.01(+0.11%)
Jan 26, 2004 11.47 11.57 11.40 11.57 10,024,248 +0.09(+0.81%)
Jan 23, 2004 11.51 11.53 11.44 11.47 9,093,741 -0.03(-0.29%)
Jan 22, 2004 11.56 11.61 11.45 11.51 11,843,602 +0.05(+0.43%)
Jan 21, 2004 11.38 11.50 11.37 11.46 10,264,733 +0.10(+0.87%)
Jan 20, 2004 11.23 11.39 11.22 11.36 8,085,976 +0.17(+1.55%)
Jan 16, 2004 11.15 11.21 11.09 11.19 11,732,638 +0.04(+0.34%)
Jan 15, 2004 11.34 11.34 11.15 11.15 12,290,109 -0.15(-1.37%)
Jan 14, 2004 11.18 11.33 11.13 11.30 7,839,432 +0.12(+1.06%)
Jan 13, 2004 11.20 11.24 11.13 11.18 10,156,041 +0.00(+0.00%)
Jan 12, 2004 11.26 11.31 11.16 11.18 12,410,919 -0.06(-0.49%)
Jan 09, 2004 11.34 11.34 11.13 11.24 16,250,347 -0.12(-1.08%)
Jan 08, 2004 11.35 11.36 11.24 11.36 12,278,747 +0.01(+0.10%)
Jan 07, 2004 11.47 11.47 11.28 11.35 16,095,831 -0.15(-1.27%)
Jan 06, 2004 11.44 11.52 11.38 11.50 14,038,264 -0.06(-0.55%)
Jan 05, 2004 11.43 11.57 11.41 11.56 9,328,545 +0.22(+1.93%)
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.