VF Corp (NY: VFC )

66.08 USD -0.17 (-0.26%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 11.59 11.63 11.33 11.54 1,365,600 -0.03(-0.22%)
Apr 29, 2004 11.75 11.86 11.49 11.56 1,637,600 -0.14(-1.22%)
Apr 28, 2004 11.89 11.90 11.68 11.71 1,155,200 -0.18(-1.51%)
Apr 27, 2004 11.88 12.08 11.65 11.89 1,953,600 +0.06(+0.49%)
Apr 26, 2004 11.99 12.01 11.77 11.83 828,800 -0.16(-1.31%)
Apr 23, 2004 12.06 12.08 11.96 11.99 1,165,600 -0.02(-0.15%)
Apr 22, 2004 11.79 12.03 11.76 12.01 1,425,200 +0.22(+1.82%)
Apr 21, 2004 11.79 11.81 11.50 11.79 1,275,200 +0.00(+0.02%)
Apr 20, 2004 11.94 12.06 11.79 11.79 1,690,000 -0.15(-1.28%)
Apr 19, 2004 11.96 11.97 11.85 11.94 734,800 -0.04(-0.38%)
Apr 16, 2004 12.05 12.05 11.95 11.98 998,000 -0.01(-0.08%)
Apr 15, 2004 12.00 12.12 11.97 11.99 1,265,600 +0.02(+0.17%)
Apr 14, 2004 11.95 12.04 11.85 11.97 1,835,200 +0.03(+0.21%)
Apr 13, 2004 11.92 12.01 11.91 11.95 2,190,800 +0.03(+0.25%)
Apr 12, 2004 11.91 11.95 11.87 11.92 1,284,800 +0.04(+0.34%)
Apr 08, 2004 12.00 12.01 11.80 11.88 1,587,600 -0.07(-0.56%)
Apr 07, 2004 12.01 12.05 11.83 11.95 1,550,000 -0.16(-1.32%)
Apr 06, 2004 12.05 12.12 11.99 12.11 2,242,400 +0.06(+0.50%)
Apr 05, 2004 11.81 12.05 11.80 12.05 1,922,000 +0.27(+2.29%)
Apr 02, 2004 11.74 11.86 11.72 11.78 2,073,200 +0.07(+0.62%)
Apr 01, 2004 11.70 11.79 11.58 11.71 2,246,800 +0.03(+0.26%)
Mar 31, 2004 11.68 11.72 11.50 11.68 2,428,800 -0.05(-0.41%)
Mar 30, 2004 11.68 11.76 11.59 11.72 1,496,400 +0.09(+0.73%)
Mar 29, 2004 11.44 11.64 11.40 11.64 1,732,800 +0.22(+1.97%)
Mar 26, 2004 11.36 11.46 11.35 11.41 2,972,000 +0.10(+0.88%)
Mar 25, 2004 11.40 11.48 11.23 11.31 4,113,600 -0.09(-0.75%)
Mar 24, 2004 11.04 11.46 11.03 11.40 5,459,200 +0.69(+6.47%)
Mar 23, 2004 10.72 10.76 10.64 10.71 1,369,600 -0.01(-0.07%)
Mar 22, 2004 10.86 10.86 10.70 10.71 1,358,000 -0.14(-1.31%)
Mar 19, 2004 10.88 10.94 10.83 10.86 1,094,400 -0.04(-0.37%)
Mar 18, 2004 11.07 11.07 10.81 10.89 2,492,800 -0.20(-1.80%)
Mar 17, 2004 11.03 11.13 11.03 11.10 1,727,600 +0.06(+0.50%)
Mar 16, 2004 10.95 11.10 10.95 11.04 1,277,200 +0.09(+0.82%)
Mar 15, 2004 11.09 11.09 10.93 10.95 908,000 -0.15(-1.35%)
Mar 12, 2004 10.95 11.10 10.87 11.10 1,068,400 +0.13(+1.23%)
Mar 11, 2004 11.08 11.12 10.96 10.96 1,064,800 -0.14(-1.26%)
Mar 10, 2004 11.36 11.36 11.10 11.11 828,000 -0.20(-1.79%)
Mar 09, 2004 11.32 11.40 11.25 11.31 870,800 -0.02(-0.13%)
Mar 08, 2004 11.43 11.43 11.31 11.32 812,400 -0.05(-0.46%)
Mar 05, 2004 11.31 11.44 11.28 11.38 1,172,800 -0.03(-0.26%)
Mar 04, 2004 11.29 11.41 11.28 11.40 912,000 +0.09(+0.84%)
Mar 03, 2004 11.36 11.40 11.23 11.31 1,595,200 -0.08(-0.75%)
Mar 02, 2004 11.36 11.43 11.32 11.39 1,056,400 +0.00(+0.00%)
Mar 01, 2004 11.29 11.43 11.28 11.39 941,600 +0.16(+1.45%)
Feb 27, 2004 11.26 11.37 11.22 11.23 1,232,000 -0.02(-0.20%)
Feb 26, 2004 11.25 11.28 11.18 11.26 1,068,800 -0.05(-0.42%)
Feb 25, 2004 11.28 11.32 11.23 11.30 1,566,400 +0.02(+0.18%)
Feb 24, 2004 11.25 11.32 11.25 11.28 2,568,800 +0.02(+0.16%)
Feb 23, 2004 11.22 11.31 11.22 11.27 1,843,200 +0.06(+0.54%)
Feb 20, 2004 11.18 11.25 11.11 11.21 1,691,600 +0.08(+0.72%)
Feb 19, 2004 11.12 11.18 11.12 11.12 1,656,800 +0.00(+0.02%)
Feb 18, 2004 11.06 11.18 11.04 11.12 1,914,000 +0.00(+0.02%)
Feb 17, 2004 11.02 11.13 11.01 11.12 2,912,800 -0.04(-0.40%)
Feb 13, 2004 11.22 11.28 11.09 11.16 1,100,800 -0.10(-0.87%)
Feb 12, 2004 11.13 11.29 11.12 11.26 1,802,800 +0.13(+1.19%)
Feb 11, 2004 11.13 11.22 11.03 11.13 3,617,600 -0.06(-0.56%)
Feb 10, 2004 10.80 11.22 10.80 11.19 3,177,600 +0.38(+3.54%)
Feb 09, 2004 10.81 10.85 10.73 10.81 1,097,600 -0.00(-0.02%)
Feb 06, 2004 10.75 10.81 10.69 10.81 1,090,400 +0.06(+0.58%)
Feb 05, 2004 10.72 10.75 10.68 10.75 1,852,400 +0.03(+0.30%)
Feb 04, 2004 10.74 10.75 10.68 10.72 1,178,000 -0.03(-0.26%)
Feb 03, 2004 10.73 10.79 10.65 10.74 3,845,600 +0.04(+0.35%)
Feb 02, 2004 10.60 10.72 10.52 10.71 2,447,600 +0.08(+0.78%)
Jan 30, 2004 10.62 10.70 10.53 10.62 2,275,200 -0.04(-0.40%)
Jan 29, 2004 10.60 10.69 10.57 10.67 1,540,000 +0.08(+0.73%)
Jan 28, 2004 10.72 10.72 10.58 10.59 1,954,000 -0.09(-0.87%)
Jan 27, 2004 10.72 10.72 10.64 10.68 1,517,200 -0.04(-0.40%)
Jan 26, 2004 10.75 10.78 10.63 10.72 1,034,400 -0.03(-0.23%)
Jan 23, 2004 10.75 10.75 10.71 10.75 1,112,400 +0.00(+0.00%)
Jan 22, 2004 10.71 10.76 10.66 10.75 1,517,200 +0.00(+0.00%)
Jan 21, 2004 10.76 10.79 10.72 10.75 1,921,600 +0.00(+0.02%)
Jan 20, 2004 10.71 10.78 10.69 10.75 808,400 -0.01(-0.09%)
Jan 16, 2004 10.73 10.78 10.65 10.76 2,363,600 +0.05(+0.44%)
Jan 15, 2004 10.74 10.76 10.59 10.71 887,600 -0.04(-0.37%)
Jan 14, 2004 10.68 10.75 10.68 10.75 761,600 +0.12(+1.15%)
Jan 13, 2004 10.74 10.75 10.59 10.63 1,012,800 -0.10(-0.91%)
Jan 12, 2004 10.66 10.72 10.64 10.72 1,515,200 +0.05(+0.44%)
Jan 09, 2004 10.68 10.75 10.63 10.68 1,593,200 -0.07(-0.67%)
Jan 08, 2004 10.74 10.81 10.72 10.75 1,788,000 +0.01(+0.05%)
Jan 07, 2004 10.82 10.82 10.66 10.74 1,097,600 -0.05(-0.49%)
Jan 06, 2004 10.92 10.92 10.79 10.80 1,368,000 -0.15(-1.35%)
Jan 05, 2004 10.76 10.95 10.76 10.95 1,719,200 +0.30(+2.82%)
Jan 02, 2004 10.81 10.87 10.62 10.64 971,200 -0.17(-1.53%)
Dec 31, 2003 10.71 10.83 10.70 10.81 1,159,600 +0.13(+1.24%)
Dec 30, 2003 10.70 10.73 10.62 10.68 828,000 -0.02(-0.16%)
Dec 29, 2003 10.59 10.71 10.52 10.70 869,600 +0.13(+1.25%)
Dec 26, 2003 10.60 10.69 10.55 10.56 344,800 +0.02(+0.14%)
Dec 24, 2003 10.62 10.62 10.54 10.55 229,200 -0.08(-0.75%)
Dec 23, 2003 10.59 10.71 10.57 10.63 981,200 +0.04(+0.40%)
Dec 22, 2003 10.47 10.61 10.46 10.59 839,200 +0.09(+0.83%)
Dec 19, 2003 10.49 10.56 10.42 10.50 1,290,000 +0.09(+0.89%)
Dec 18, 2003 10.43 10.49 10.34 10.40 1,232,400 -0.09(-0.81%)
Dec 17, 2003 10.35 10.49 10.35 10.49 1,691,200 +0.22(+2.17%)
Dec 16, 2003 10.24 10.31 10.15 10.27 1,214,800 +0.07(+0.66%)
Dec 15, 2003 10.38 10.44 10.20 10.20 1,237,600 -0.12(-1.19%)
Dec 12, 2003 10.33 10.33 10.21 10.32 1,163,200 +0.02(+0.15%)
Dec 11, 2003 10.07 10.36 10.07 10.31 1,282,400 +0.22(+2.18%)
Dec 10, 2003 10.32 10.32 10.07 10.09 775,600 -0.25(-2.47%)
Dec 09, 2003 10.26 10.35 10.26 10.34 1,200,400 +0.12(+1.17%)
Dec 08, 2003 10.08 10.23 10.12 10.22 1,128,400 +0.14(+1.44%)
Dec 05, 2003 10.19 10.22 10.08 10.08 776,800 -0.17(-1.66%)
Dec 04, 2003 10.36 10.38 10.12 10.25 1,586,400 -0.14(-1.35%)
Dec 03, 2003 10.30 10.44 10.30 10.39 1,716,400 +0.13(+1.24%)
Dec 02, 2003 10.22 10.31 10.20 10.26 2,068,000 +0.02(+0.15%)
Dec 01, 2003 10.34 10.34 10.22 10.24 2,230,000 -0.07(-0.70%)
Nov 28, 2003 10.39 10.41 10.30 10.32 530,400 -0.07(-0.67%)
Nov 26, 2003 10.39 10.39 10.33 10.39 921,200 +0.04(+0.36%)
Nov 25, 2003 10.25 10.46 10.25 10.35 1,376,800 +0.09(+0.85%)
Nov 24, 2003 10.22 10.28 10.16 10.26 1,863,200 +0.07(+0.71%)
Nov 21, 2003 10.07 10.24 10.05 10.19 1,861,600 +0.14(+1.42%)
Nov 20, 2003 10.19 10.21 10.05 10.05 1,573,600 -0.14(-1.37%)
Nov 19, 2003 10.31 10.31 10.17 10.19 686,800 -0.11(-1.04%)
Nov 18, 2003 10.31 10.31 10.29 10.29 1,398,800 -0.02(-0.17%)
Nov 17, 2003 10.32 10.48 10.27 10.31 1,949,600 -0.17(-1.60%)
Nov 14, 2003 10.60 10.70 10.45 10.48 1,503,200 -0.12(-1.09%)
Nov 13, 2003 10.71 10.71 10.56 10.60 2,058,000 -0.15(-1.37%)
Nov 12, 2003 10.61 10.75 10.61 10.74 1,116,000 +0.12(+1.15%)
Nov 11, 2003 10.56 10.70 10.56 10.62 1,318,000 +0.04(+0.38%)
Nov 10, 2003 10.77 10.77 10.57 10.58 1,352,400 -0.16(-1.47%)
Nov 07, 2003 10.78 10.81 10.73 10.74 1,726,400 -0.10(-0.92%)
Nov 06, 2003 10.68 10.83 10.65 10.84 1,638,400 +0.16(+1.52%)
Nov 05, 2003 10.66 10.67 10.62 10.68 922,400 +0.04(+0.40%)
Nov 04, 2003 10.66 10.67 10.62 10.63 1,048,400 -0.04(-0.37%)
Nov 03, 2003 10.61 10.69 10.57 10.67 1,678,692 +0.06(+0.57%)
Oct 31, 2003 10.64 10.81 10.61 10.61 1,451,600 -0.04(-0.40%)
Oct 30, 2003 10.74 10.75 10.63 10.65 1,446,800 -0.06(-0.58%)
Oct 29, 2003 10.82 10.88 10.72 10.72 2,458,000 -0.29(-2.68%)
Oct 28, 2003 10.90 11.02 10.86 11.01 1,580,000 +0.14(+1.29%)
Oct 27, 2003 10.66 10.95 10.66 10.87 1,914,800 +0.28(+2.59%)
Oct 24, 2003 10.60 10.66 10.53 10.60 1,414,400 -0.11(-1.03%)
Oct 23, 2003 10.43 10.85 10.36 10.71 2,594,000 +0.26(+2.54%)
Oct 22, 2003 10.58 10.58 10.43 10.44 1,314,400 -0.14(-1.32%)
Oct 21, 2003 10.70 10.70 10.57 10.58 1,363,600 -0.12(-1.12%)
Oct 20, 2003 10.68 10.72 10.55 10.70 1,520,800 -0.02(-0.21%)
Oct 17, 2003 10.81 10.81 10.70 10.72 1,415,600 -0.13(-1.17%)
Oct 16, 2003 10.66 10.91 10.63 10.85 2,430,400 +0.17(+1.62%)
Oct 15, 2003 10.34 10.68 10.31 10.68 3,117,200 +0.33(+3.19%)
Oct 14, 2003 10.34 10.35 10.26 10.35 1,072,000 +0.04(+0.34%)
Oct 13, 2003 10.12 10.37 10.15 10.31 842,000 +0.20(+1.98%)
Oct 10, 2003 10.25 10.28 10.10 10.12 1,486,400 -0.12(-1.22%)
Oct 09, 2003 10.04 10.46 10.04 10.24 2,365,200 +0.36(+3.64%)
Oct 08, 2003 10.05 10.05 9.838 9.880 1,154,000 -0.13(-1.27%)
Oct 07, 2003 10.03 10.01 9.900 10.01 1,084,800 -0.02(-0.20%)
Oct 06, 2003 10.03 10.06 9.943 10.03 965,600 +0.03(+0.27%)
Oct 03, 2003 9.938 10.05 9.938 10.00 2,348,400 +0.13(+1.37%)
Oct 02, 2003 9.887 9.912 9.820 9.865 674,800 -0.01(-0.10%)
Oct 01, 2003 9.703 9.912 9.703 9.875 1,634,000 +0.15(+1.52%)
Sep 30, 2003 9.675 9.748 9.585 9.727 1,153,600 +0.01(+0.10%)
Sep 29, 2003 9.760 9.762 9.547 9.717 1,821,200 +0.03(+0.31%)
Sep 26, 2003 9.625 9.707 9.620 9.688 1,218,800 +0.02(+0.18%)
Sep 25, 2003 9.800 9.822 9.670 9.670 1,286,400 -0.12(-1.23%)
Sep 24, 2003 9.970 9.970 9.777 9.790 1,106,800 -0.18(-1.81%)
Sep 23, 2003 9.925 9.992 9.902 9.970 974,400 +0.10(+0.96%)
Sep 22, 2003 10.02 9.912 9.850 9.875 791,200 -0.14(-1.45%)
Sep 19, 2003 9.855 10.02 9.855 10.02 1,440,400 +0.15(+1.52%)
Sep 18, 2003 9.830 9.918 9.800 9.870 1,550,800 +0.00(+0.00%)
Sep 17, 2003 9.857 9.938 9.857 9.870 879,600 +0.04(+0.38%)
Sep 16, 2003 9.870 9.877 9.822 9.832 1,939,200 +0.01(+0.10%)
Sep 15, 2003 9.863 9.920 9.800 9.822 1,206,000 -0.08(-0.81%)
Sep 12, 2003 9.812 9.908 9.727 9.902 1,956,800 +0.07(+0.71%)
Sep 11, 2003 9.828 9.870 9.777 9.832 1,218,000 +0.07(+0.69%)
Sep 10, 2003 9.822 9.863 9.717 9.765 1,153,600 -0.04(-0.41%)
Sep 09, 2003 10.00 10.00 9.765 9.805 1,039,600 -0.20(-1.95%)
Sep 08, 2003 10.03 10.04 9.925 10.00 848,000 +0.02(+0.20%)
Sep 05, 2003 10.16 10.19 9.960 9.980 2,096,400 -0.28(-2.75%)
Sep 04, 2003 10.36 10.40 10.23 10.26 2,246,400 -0.10(-0.92%)
Sep 03, 2003 10.21 10.36 10.18 10.36 2,116,800 +0.15(+1.44%)
Sep 02, 2003 10.09 10.26 10.07 10.21 1,564,400 +0.19(+1.85%)
Aug 29, 2003 9.840 10.07 9.832 10.03 1,616,800 +0.19(+1.88%)
Aug 28, 2003 9.625 9.840 9.602 9.840 1,594,000 +0.23(+2.39%)
Aug 27, 2003 9.627 9.627 9.480 9.610 1,201,200 -0.02(-0.21%)
Aug 26, 2003 9.615 9.652 9.450 9.630 1,147,200 +0.02(+0.23%)
Aug 25, 2003 9.600 9.623 9.485 9.607 814,000 -0.02(-0.16%)
Aug 22, 2003 9.812 9.848 9.607 9.623 841,600 -0.15(-1.53%)
Aug 21, 2003 9.825 9.840 9.695 9.773 868,800 -0.00(-0.03%)
Aug 20, 2003 9.668 9.787 9.582 9.775 932,800 +0.11(+1.14%)
Aug 19, 2003 9.738 9.758 9.560 9.665 660,000 -0.08(-0.80%)
Aug 18, 2003 9.680 9.758 9.625 9.742 852,000 +0.04(+0.46%)
Aug 15, 2003 9.633 9.697 9.543 9.697 605,200 +0.06(+0.67%)
Aug 14, 2003 9.480 9.635 9.475 9.633 1,240,800 +0.15(+1.61%)
Aug 13, 2003 9.688 9.688 9.412 9.480 1,341,600 -0.19(-1.99%)
Aug 12, 2003 9.473 9.688 9.457 9.672 1,760,800 +0.25(+2.63%)
Aug 11, 2003 9.537 9.550 9.385 9.425 1,314,000 -0.08(-0.84%)
Aug 08, 2003 9.488 9.575 9.453 9.505 1,349,600 +0.06(+0.58%)
Aug 07, 2003 9.400 9.470 9.328 9.450 936,800 +0.09(+0.93%)
Aug 06, 2003 9.262 9.440 9.205 9.363 2,164,000 +0.14(+1.52%)
Aug 05, 2003 9.438 9.450 9.215 9.223 4,222,400 -0.25(-2.66%)
Aug 04, 2003 9.400 9.572 9.307 9.475 1,387,600 -0.03(-0.29%)
Aug 01, 2003 9.520 9.582 9.473 9.502 1,102,400 -0.03(-0.31%)
Jul 31, 2003 9.550 9.688 9.505 9.533 1,684,000 +0.00(+0.00%)
Jul 30, 2003 9.525 9.572 9.500 9.533 1,048,800 +0.03(+0.34%)
Jul 29, 2003 9.500 9.592 9.340 9.500 3,381,200 +0.04(+0.40%)
Jul 28, 2003 9.488 9.602 9.430 9.463 2,155,200 -0.14(-1.51%)
Jul 25, 2003 9.500 9.627 9.418 9.607 2,039,600 +0.22(+2.32%)
Jul 24, 2003 9.338 9.562 9.287 9.390 2,110,800 +0.14(+1.54%)
Jul 23, 2003 9.297 9.297 9.098 9.248 1,749,200 -0.05(-0.51%)
Jul 22, 2003 8.963 9.335 8.803 9.295 4,327,200 +0.33(+3.71%)
Jul 21, 2003 9.037 9.047 8.890 8.963 1,732,000 -0.06(-0.64%)
Jul 18, 2003 9.158 9.158 8.890 9.020 1,552,800 -0.14(-1.56%)
Jul 17, 2003 9.127 9.223 9.107 9.162 1,904,800 +0.01(+0.08%)
Jul 16, 2003 9.072 9.155 9.012 9.155 2,432,800 +0.06(+0.63%)
Jul 15, 2003 9.188 9.190 9.047 9.098 3,094,400 +0.02(+0.25%)
Jul 14, 2003 8.887 9.100 8.887 9.075 3,690,800 +0.30(+3.48%)
Jul 11, 2003 8.762 8.880 8.750 8.770 2,074,000 -0.03(-0.28%)
Jul 10, 2003 8.898 8.898 8.725 8.795 2,223,200 -0.14(-1.57%)
Jul 09, 2003 8.930 8.980 8.875 8.935 2,906,000 -0.03(-0.33%)
Jul 08, 2003 8.898 9.000 8.875 8.965 2,452,000 +0.07(+0.76%)
Jul 07, 2003 8.510 8.922 8.510 8.898 4,293,200 +0.39(+4.55%)
Jul 03, 2003 8.453 8.520 8.422 8.510 901,600 +0.03(+0.38%)
Jul 02, 2003 8.502 8.540 8.357 8.477 3,576,400 -0.03(-0.29%)
Jul 01, 2003 8.467 8.535 8.400 8.502 3,475,600 +0.01(+0.12%)
Jun 30, 2003 8.390 8.600 8.390 8.492 2,746,000 +0.00(+0.00%)
Jun 27, 2003 8.515 8.547 8.377 8.492 1,911,200 -0.02(-0.26%)
Jun 26, 2003 8.500 8.582 8.480 8.515 2,925,600 +0.02(+0.18%)
Jun 25, 2003 8.533 8.582 8.463 8.500 2,346,400 -0.04(-0.41%)
Jun 24, 2003 8.545 8.650 8.463 8.535 2,251,200 -0.04(-0.41%)
Jun 23, 2003 8.725 8.725 8.527 8.570 2,409,200 -0.19(-2.14%)
Jun 20, 2003 8.812 8.820 8.727 8.758 1,988,400 -0.00(-0.03%)
Jun 19, 2003 8.850 8.865 8.672 8.760 3,384,400 -0.19(-2.15%)
Jun 18, 2003 8.875 8.957 8.750 8.953 3,012,000 +0.07(+0.82%)
Jun 17, 2003 9.025 9.188 8.832 8.880 4,112,400 -0.21(-2.28%)
Jun 16, 2003 8.857 9.152 8.825 9.088 4,762,400 +0.28(+3.18%)
Jun 13, 2003 9.375 9.498 8.650 8.807 9,040,000 -0.87(-8.99%)
Jun 12, 2003 9.762 9.762 9.602 9.678 1,932,800 -0.04(-0.36%)
Jun 11, 2003 9.610 9.713 9.502 9.713 1,718,800 +0.15(+1.60%)
Jun 10, 2003 9.557 9.595 9.488 9.560 1,058,400 +0.05(+0.55%)
Jun 09, 2003 9.655 9.655 9.428 9.508 2,012,400 -0.15(-1.60%)
Jun 06, 2003 9.745 9.775 9.585 9.662 3,027,600 -0.08(-0.85%)
Jun 05, 2003 9.738 9.812 9.688 9.745 1,571,600 +0.06(+0.67%)
Jun 04, 2003 9.547 9.703 9.457 9.680 1,130,400 +0.13(+1.39%)
Jun 03, 2003 9.675 9.675 9.420 9.547 1,768,000 -0.07(-0.70%)
Jun 02, 2003 9.527 9.695 9.527 9.615 1,548,800 +0.10(+1.02%)
May 30, 2003 9.200 9.523 9.165 9.518 2,029,200 +0.38(+4.13%)
May 29, 2003 9.200 9.223 9.088 9.140 2,824,400 -0.06(-0.65%)
May 28, 2003 9.300 9.322 9.158 9.200 3,135,200 -0.11(-1.21%)
May 27, 2003 9.070 9.318 9.055 9.312 2,328,800 +0.22(+2.42%)
May 23, 2003 9.130 9.130 9.002 9.092 1,765,200 -0.06(-0.68%)
May 22, 2003 9.035 9.175 9.020 9.155 1,626,400 +0.14(+1.61%)
May 21, 2003 9.075 9.088 8.975 9.010 929,600 -0.04(-0.44%)
May 20, 2003 9.123 9.248 8.985 9.050 1,273,600 -0.06(-0.66%)
May 19, 2003 9.227 9.227 9.110 9.110 2,709,200 -0.17(-1.78%)
May 16, 2003 9.190 9.275 9.020 9.275 2,296,400 +0.05(+0.54%)
May 15, 2003 9.125 9.225 9.057 9.225 1,631,200 +0.14(+1.57%)
May 14, 2003 9.363 9.363 9.072 9.082 2,688,000 -0.28(-2.99%)
May 13, 2003 9.525 9.525 9.295 9.363 1,818,400 -0.20(-2.09%)
May 12, 2003 9.345 9.562 9.270 9.562 1,686,800 +0.22(+2.33%)
May 09, 2003 9.473 9.473 9.268 9.345 1,580,000 -0.10(-1.08%)
May 08, 2003 9.400 9.485 9.318 9.447 1,756,400 +0.02(+0.16%)
May 07, 2003 9.512 9.515 9.360 9.432 1,807,600 -0.10(-1.02%)
May 06, 2003 9.375 9.530 9.355 9.530 2,748,000 +0.14(+1.52%)
May 05, 2003 9.630 9.637 9.355 9.387 2,120,800 -0.27(-2.77%)
May 02, 2003 9.588 9.700 9.495 9.655 3,082,000 +0.04(+0.44%)
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.