Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 13.73 13.73 13.52 13.61 11,526,047 +0.02(+0.18%)
Jul 29, 2004 13.49 13.58 13.42 13.58 9,657,880 +0.17(+1.24%)
Jul 28, 2004 13.33 13.47 13.26 13.42 14,217,403 +0.07(+0.49%)
Jul 27, 2004 13.25 13.39 13.23 13.35 6,425,581 +0.06(+0.42%)
Jul 26, 2004 13.36 13.39 13.25 13.29 8,173,891 -0.03(-0.26%)
Jul 23, 2004 13.41 13.43 13.30 13.33 6,621,010 -0.08(-0.57%)
Jul 22, 2004 13.36 13.47 13.33 13.41 8,148,583 +0.04(+0.33%)
Jul 21, 2004 13.48 13.56 13.36 13.36 9,244,880 -0.12(-0.89%)
Jul 20, 2004 13.50 13.54 13.46 13.48 7,666,340 -0.06(-0.42%)
Jul 19, 2004 13.55 13.64 13.49 13.54 8,865,974 -0.03(-0.24%)
Jul 16, 2004 13.60 13.68 13.49 13.57 9,058,239 +0.09(+0.64%)
Jul 15, 2004 13.49 13.60 13.46 13.48 9,961,567 +0.01(+0.04%)
Jul 14, 2004 13.35 13.51 13.35 13.48 8,648,050 +0.11(+0.82%)
Jul 13, 2004 13.34 13.41 13.23 13.37 7,738,044 +0.03(+0.19%)
Jul 12, 2004 13.36 13.37 13.27 13.34 6,341,927 -0.02(-0.16%)
Jul 09, 2004 13.32 13.43 13.32 13.36 7,228,032 +0.09(+0.64%)
Jul 08, 2004 13.22 13.37 13.22 13.28 8,515,890 -0.01(-0.10%)
Jul 07, 2004 13.28 13.29 13.21 13.29 10,103,569 +0.01(+0.05%)
Jul 06, 2004 13.29 13.37 13.25 13.28 12,129,906 +0.02(+0.15%)
Jul 02, 2004 13.30 13.45 13.22 13.27 9,261,751 -0.03(-0.24%)
Jul 01, 2004 13.38 13.43 13.19 13.30 11,462,428 -0.09(-0.68%)
Jun 30, 2004 13.29 13.40 13.24 13.39 12,616,368 +0.10(+0.72%)
Jun 29, 2004 13.18 13.32 13.17 13.29 8,290,585 +0.09(+0.67%)
Jun 28, 2004 13.32 13.34 13.16 13.20 10,012,533 -0.08(-0.61%)
Jun 25, 2004 13.43 13.48 13.28 13.28 12,607,932 -0.14(-1.07%)
Jun 24, 2004 13.47 13.51 13.43 13.43 8,865,622 -0.07(-0.51%)
Jun 23, 2004 13.37 13.51 13.35 13.50 10,195,308 +0.15(+1.12%)
Jun 22, 2004 13.23 13.38 13.19 13.35 9,513,769 +0.08(+0.57%)
Jun 21, 2004 13.28 13.35 13.20 13.27 9,055,778 -0.02(-0.13%)
Jun 18, 2004 13.20 13.33 13.20 13.29 13,692,981 +0.09(+0.69%)
Jun 17, 2004 13.12 13.22 13.10 13.20 9,038,204 +0.11(+0.86%)
Jun 16, 2004 12.99 13.14 12.99 13.09 10,778,780 +0.20(+1.53%)
Jun 15, 2004 12.85 12.97 12.84 12.89 12,221,997 +0.09(+0.67%)
Jun 14, 2004 12.82 12.84 12.77 12.80 10,757,691 -0.11(-0.87%)
Jun 10, 2004 12.88 12.99 12.83 12.91 11,612,514 +0.11(+0.88%)
Jun 09, 2004 12.89 12.90 12.74 12.80 14,695,781 -0.16(-1.26%)
Jun 08, 2004 13.16 13.17 12.89 12.97 14,957,992 -0.14(-1.10%)
Jun 07, 2004 12.89 13.11 12.88 13.11 8,286,367 +0.28(+2.17%)
Jun 04, 2004 12.93 12.95 12.80 12.83 9,155,601 -0.11(-0.81%)
Jun 03, 2004 13.00 13.05 12.89 12.94 9,850,496 -0.06(-0.47%)
Jun 02, 2004 13.04 13.07 12.99 13.00 12,773,132 +0.01(+0.08%)
Jun 01, 2004 12.92 13.05 12.92 12.99 13,497,553 +0.13(+1.00%)
May 28, 2004 12.80 12.91 12.77 12.86 8,193,223 +0.03(+0.21%)
May 27, 2004 12.95 12.96 12.81 12.83 11,215,331 -0.11(-0.85%)
May 26, 2004 13.04 13.09 12.94 12.94 12,928,139 -0.10(-0.75%)
May 25, 2004 12.96 13.11 12.94 13.04 13,253,970 +0.21(+1.66%)
May 24, 2004 12.79 12.86 12.63 12.83 13,089,825 +0.08(+0.62%)
May 21, 2004 12.80 12.87 12.68 12.75 11,388,263 +0.02(+0.12%)
May 20, 2004 12.78 12.87 12.73 12.73 8,417,825 -0.06(-0.46%)
May 19, 2004 12.86 12.94 12.73 12.79 13,020,581 -0.04(-0.31%)
May 18, 2004 13.02 13.02 12.75 12.83 10,665,249 -0.19(-1.49%)
May 17, 2004 13.09 13.18 12.97 13.02 12,063,123 -0.16(-1.23%)
May 14, 2004 13.08 13.29 13.08 13.19 13,759,412 +0.12(+0.89%)
May 13, 2004 13.02 13.18 13.01 13.07 13,048,349 +0.01(+0.04%)
May 12, 2004 12.90 13.10 12.89 13.06 14,559,051 +0.12(+0.96%)
May 11, 2004 12.68 12.94 12.68 12.94 11,564,360 +0.25(+2.01%)
May 10, 2004 12.87 12.91 12.52 12.68 15,566,772 -0.35(-2.71%)
May 07, 2004 13.21 13.27 13.03 13.04 9,184,072 -0.27(-2.00%)
May 06, 2004 13.40 13.44 13.20 13.30 9,524,665 -0.12(-0.92%)
May 05, 2004 13.19 13.46 13.16 13.43 12,701,077 +0.19(+1.41%)
May 04, 2004 13.28 13.41 13.22 13.24 12,206,531 -0.02(-0.12%)
May 03, 2004 13.03 13.32 13.00 13.26 11,356,278 +0.24(+1.85%)
Apr 30, 2004 13.00 13.17 12.99 13.02 14,006,158 +0.16(+1.27%)
Apr 29, 2004 13.03 13.08 12.77 12.85 10,761,206 -0.20(-1.52%)
Apr 28, 2004 13.24 13.27 13.04 13.05 9,919,740 -0.16(-1.24%)
Apr 27, 2004 13.13 13.39 13.13 13.21 11,289,495 +0.09(+0.69%)
Apr 26, 2004 13.08 13.22 13.08 13.12 9,951,022 +0.08(+0.61%)
Apr 23, 2004 13.06 13.06 12.93 13.04 9,034,689 -0.02(-0.12%)
Apr 22, 2004 12.75 13.07 12.74 13.06 9,329,940 +0.27(+2.15%)
Apr 21, 2004 12.79 12.84 12.68 12.78 10,709,185 -0.02(-0.17%)
Apr 20, 2004 12.96 13.05 12.81 12.81 10,829,395 -0.26(-2.01%)
Apr 19, 2004 13.05 13.15 13.03 13.07 8,655,432 +0.02(+0.15%)
Apr 16, 2004 13.13 13.13 12.96 13.05 8,875,816 +0.03(+0.25%)
Apr 15, 2004 12.95 13.09 12.90 13.02 8,811,142 +0.07(+0.55%)
Apr 14, 2004 12.85 13.04 12.85 12.94 11,788,259 +0.03(+0.26%)
Apr 13, 2004 13.02 13.10 12.91 12.91 20,007,140 -0.10(-0.78%)
Apr 12, 2004 12.81 13.08 12.81 13.01 9,702,519 +0.22(+1.70%)
Apr 08, 2004 12.80 12.89 12.75 12.79 10,573,862 +0.03(+0.21%)
Apr 07, 2004 12.68 12.80 12.64 12.77 9,413,946 +0.10(+0.79%)
Apr 06, 2004 12.67 12.75 12.62 12.67 6,993,237 -0.00(-0.01%)
Apr 05, 2004 12.54 12.68 12.53 12.67 7,953,155 +0.15(+1.17%)
Apr 02, 2004 12.58 12.62 12.50 12.52 10,224,481 +0.01(+0.08%)
Apr 01, 2004 12.51 12.65 12.50 12.51 16,360,787 +0.03(+0.21%)
Mar 31, 2004 12.40 12.55 12.28 12.49 12,864,871 +0.10(+0.80%)
Mar 30, 2004 12.18 12.40 12.15 12.39 11,672,970 +0.24(+1.99%)
Mar 29, 2004 12.18 12.24 12.12 12.15 9,960,161 +0.01(+0.05%)
Mar 26, 2004 12.06 12.23 12.00 12.14 13,457,834 +0.09(+0.78%)
Mar 25, 2004 12.25 12.26 12.00 12.05 13,037,101 -0.17(-1.40%)
Mar 24, 2004 12.45 12.46 12.17 12.22 9,465,615 -0.23(-1.82%)
Mar 23, 2004 12.48 12.53 12.32 12.44 9,137,675 +0.02(+0.19%)
Mar 22, 2004 12.43 12.55 12.38 12.42 7,636,815 -0.13(-1.02%)
Mar 19, 2004 12.74 12.77 12.55 12.55 7,993,576 -0.22(-1.73%)
Mar 18, 2004 12.56 12.80 12.56 12.77 8,684,605 +0.12(+0.93%)
Mar 17, 2004 12.53 12.72 12.52 12.65 6,318,026 +0.18(+1.41%)
Mar 16, 2004 12.52 12.55 12.41 12.47 6,656,510 +0.00(+0.02%)
Mar 15, 2004 12.58 12.66 12.46 12.47 9,832,922 -0.11(-0.89%)
Mar 12, 2004 12.39 12.58 12.33 12.58 8,701,828 +0.22(+1.75%)
Mar 11, 2004 12.58 12.63 12.34 12.37 12,063,826 -0.26(-2.03%)
Mar 10, 2004 12.81 12.87 12.60 12.62 12,003,370 -0.18(-1.42%)
Mar 09, 2004 12.90 12.90 12.79 12.80 9,392,154 -0.10(-0.76%)
Mar 08, 2004 12.85 13.00 12.84 12.90 10,082,479 +0.07(+0.53%)
Mar 05, 2004 12.69 12.86 12.68 12.83 7,663,528 +0.13(+1.00%)
Mar 04, 2004 12.78 12.78 12.69 12.71 5,228,056 -0.07(-0.56%)
Mar 03, 2004 12.70 12.80 12.63 12.78 7,092,006 +0.08(+0.62%)
Mar 02, 2004 12.77 12.81 12.67 12.70 9,274,053 -0.14(-1.10%)
Mar 01, 2004 12.62 12.89 12.62 12.84 11,566,820 +0.27(+2.17%)
Feb 27, 2004 12.56 12.65 12.55 12.57 7,786,198 +0.03(+0.27%)
Feb 26, 2004 12.50 12.56 12.44 12.53 7,383,742 +0.04(+0.31%)
Feb 25, 2004 12.55 12.57 12.47 12.50 6,410,467 -0.05(-0.39%)
Feb 24, 2004 12.57 12.66 12.51 12.54 9,719,039 -0.02(-0.18%)
Feb 23, 2004 12.35 12.60 12.35 12.57 11,023,769 +0.25(+2.00%)
Feb 20, 2004 12.40 12.43 12.24 12.32 7,441,035 +0.00(+0.03%)
Feb 19, 2004 12.38 12.44 12.31 12.32 6,680,411 -0.01(-0.05%)
Feb 18, 2004 12.43 12.43 12.30 12.32 6,117,325 -0.10(-0.80%)
Feb 17, 2004 12.41 12.45 12.39 12.42 7,005,188 +0.11(+0.92%)
Feb 13, 2004 12.40 12.41 12.29 12.31 7,404,128 -0.13(-1.03%)
Feb 12, 2004 12.46 12.49 12.40 12.44 6,951,410 -0.02(-0.17%)
Feb 11, 2004 12.31 12.52 12.29 12.46 9,932,393 +0.15(+1.19%)
Feb 10, 2004 12.17 12.36 12.12 12.31 7,924,685 +0.11(+0.89%)
Feb 09, 2004 12.16 12.24 12.14 12.20 6,984,450 +0.05(+0.42%)
Feb 06, 2004 12.07 12.18 12.05 12.15 10,399,172 +0.06(+0.46%)
Feb 05, 2004 12.13 12.14 11.99 12.10 6,437,532 -0.02(-0.14%)
Feb 04, 2004 12.19 12.19 12.09 12.11 7,774,598 -0.10(-0.82%)
Feb 03, 2004 12.23 12.29 12.19 12.21 6,837,527 -0.05(-0.39%)
Feb 02, 2004 12.28 12.33 12.18 12.26 9,484,244 -0.02(-0.18%)
Jan 30, 2004 12.42 12.42 12.21 12.28 10,179,491 -0.14(-1.10%)
Jan 29, 2004 12.40 12.49 12.27 12.42 9,675,806 +0.08(+0.67%)
Jan 28, 2004 12.48 12.54 12.29 12.34 9,734,505 -0.14(-1.11%)
Jan 27, 2004 12.46 12.59 12.45 12.48 9,689,866 +0.01(+0.11%)
Jan 26, 2004 12.35 12.46 12.29 12.46 9,303,579 +0.10(+0.81%)
Jan 23, 2004 12.40 12.43 12.32 12.36 8,439,969 -0.04(-0.29%)
Jan 22, 2004 12.46 12.51 12.33 12.40 10,992,135 +0.05(+0.43%)
Jan 21, 2004 12.26 12.39 12.25 12.34 9,526,774 +0.11(+0.87%)
Jan 20, 2004 12.10 12.27 12.09 12.24 7,504,654 +0.19(+1.55%)
Jan 16, 2004 12.01 12.08 11.95 12.05 10,889,148 +0.04(+0.34%)
Jan 15, 2004 12.22 12.22 12.01 12.01 11,406,541 -0.17(-1.37%)
Jan 14, 2004 12.05 12.21 11.99 12.18 7,275,835 +0.13(+1.06%)
Jan 13, 2004 12.07 12.11 11.99 12.05 9,425,897 +0.00(+0.00%)
Jan 12, 2004 12.14 12.19 12.02 12.05 11,518,666 -0.06(-0.49%)
Jan 09, 2004 12.22 12.22 12.00 12.11 15,082,068 -0.13(-1.08%)
Jan 08, 2004 12.23 12.24 12.11 12.24 11,395,996 +0.01(+0.10%)
Jan 07, 2004 12.35 12.35 12.16 12.23 14,938,660 -0.16(-1.27%)
Jan 06, 2004 12.32 12.42 12.26 12.39 13,029,017 -0.07(-0.55%)
Jan 05, 2004 12.31 12.47 12.30 12.45 8,657,892 +0.24(+1.93%)
Jan 02, 2004 12.30 12.37 12.17 12.22 8,552,094 -0.07(-0.58%)
Dec 31, 2003 12.30 12.37 12.24 12.29 9,459,640 +0.05(+0.38%)
Dec 30, 2003 12.16 12.34 12.15 12.24 9,067,377 +0.08(+0.66%)
Dec 29, 2003 11.99 12.18 11.83 12.16 9,837,140 +0.23(+1.97%)
Dec 26, 2003 11.93 11.98 11.92 11.93 2,608,756 +0.07(+0.60%)
Dec 24, 2003 11.83 11.98 11.83 11.86 3,637,214 +0.02(+0.20%)
Dec 23, 2003 11.84 11.89 11.79 11.83 6,188,677 -0.02(-0.20%)
Dec 22, 2003 11.84 11.87 11.77 11.86 7,357,380 +0.01(+0.10%)
Dec 19, 2003 11.90 11.90 11.83 11.85 14,332,692 -0.04(-0.33%)
Dec 18, 2003 11.77 11.96 11.74 11.89 14,994,898 +0.26(+2.21%)
Dec 17, 2003 11.55 11.69 11.52 11.63 9,649,444 +0.15(+1.29%)
Dec 16, 2003 11.25 11.51 11.25 11.48 9,798,124 +0.25(+2.22%)
Dec 15, 2003 11.42 11.42 11.23 11.23 11,086,334 -0.18(-1.62%)
Dec 12, 2003 11.31 11.44 11.29 11.42 7,916,600 +0.11(+0.94%)
Dec 11, 2003 11.22 11.34 11.19 11.31 9,540,834 +0.12(+1.04%)
Dec 10, 2003 11.24 11.24 11.17 11.19 11,057,160 -0.03(-0.25%)
Dec 09, 2003 11.18 11.36 11.21 11.22 9,463,858 +0.04(+0.34%)
Dec 08, 2003 11.09 11.19 11.05 11.18 8,844,182 +0.09(+0.78%)
Dec 05, 2003 11.04 11.12 11.03 11.10 7,887,427 +0.05(+0.49%)
Dec 04, 2003 10.84 11.07 10.83 11.04 9,367,901 +0.22(+2.00%)
Dec 03, 2003 10.83 10.95 10.83 10.83 8,988,292 +0.07(+0.61%)
Dec 02, 2003 10.75 10.87 10.75 10.76 9,034,337 -0.01(-0.08%)
Dec 01, 2003 10.90 10.90 10.70 10.77 11,294,767 +0.09(+0.80%)
Nov 28, 2003 10.74 10.74 10.67 10.68 3,467,445 -0.02(-0.20%)
Nov 26, 2003 10.63 10.74 10.62 10.70 9,528,180 +0.10(+0.91%)
Nov 25, 2003 10.53 10.64 10.53 10.61 7,660,013 +0.08(+0.74%)
Nov 24, 2003 10.51 10.60 10.50 10.53 8,161,940 +0.08(+0.73%)
Nov 21, 2003 10.54 10.60 10.46 10.45 7,424,515 -0.07(-0.70%)
Nov 20, 2003 10.24 10.63 10.12 10.53 7,609,398 -0.03(-0.27%)
Nov 19, 2003 10.41 10.59 10.41 10.56 7,982,329 +0.09(+0.90%)
Nov 18, 2003 10.50 10.54 10.45 10.46 10,054,360 -0.01(-0.08%)
Nov 17, 2003 10.50 10.56 10.42 10.47 7,644,547 -0.10(-0.90%)
Nov 14, 2003 10.78 10.78 10.53 10.56 12,663,116 -0.21(-1.95%)
Nov 13, 2003 10.64 10.79 10.63 10.78 11,026,581 +0.15(+1.39%)
Nov 12, 2003 10.58 10.66 10.56 10.63 6,460,379 +0.08(+0.75%)
Nov 11, 2003 10.49 10.57 10.47 10.55 4,150,037 +0.05(+0.46%)
Nov 10, 2003 10.61 10.63 10.51 10.50 6,348,605 -0.11(-0.99%)
Nov 07, 2003 10.63 10.65 10.55 10.60 6,461,082 +0.06(+0.54%)
Nov 06, 2003 10.47 10.57 10.41 10.55 6,611,871 +0.07(+0.65%)
Nov 05, 2003 10.51 10.53 10.44 10.48 6,802,378 -0.03(-0.32%)
Nov 04, 2003 10.49 10.55 10.45 10.51 8,601,654 -0.05(-0.50%)
Nov 03, 2003 10.57 10.66 10.53 10.57 9,011,789 -0.00(-0.03%)
Oct 31, 2003 10.23 10.66 10.38 10.57 18,363,574 +0.34(+3.34%)
Oct 30, 2003 10.38 10.38 10.14 10.23 15,669,758 -0.17(-1.64%)
Oct 29, 2003 10.44 10.47 10.38 10.40 9,803,045 -0.04(-0.40%)
Oct 28, 2003 10.38 10.44 10.37 10.44 7,563,353 +0.08(+0.77%)
Oct 27, 2003 10.40 10.43 10.32 10.36 6,723,645 -0.04(-0.40%)
Oct 24, 2003 10.46 10.47 10.32 10.40 7,817,832 -0.10(-0.94%)
Oct 23, 2003 10.45 10.52 10.36 10.50 9,547,864 +0.05(+0.44%)
Oct 22, 2003 10.56 10.56 10.42 10.45 7,228,735 -0.11(-1.05%)
Oct 21, 2003 10.57 10.62 10.51 10.56 9,976,330 -0.01(-0.05%)
Oct 20, 2003 10.49 10.58 10.44 10.57 7,118,367 +0.08(+0.79%)
Oct 17, 2003 10.59 10.61 10.46 10.49 6,499,043 -0.10(-0.98%)
Oct 16, 2003 10.53 10.61 10.53 10.59 6,567,935 +0.07(+0.62%)
Oct 15, 2003 10.67 10.67 10.50 10.53 9,752,431 -0.14(-1.32%)
Oct 14, 2003 10.59 10.67 10.53 10.67 7,518,714 +0.08(+0.73%)
Oct 13, 2003 10.55 10.66 10.53 10.59 6,264,248 +0.09(+0.88%)
Oct 10, 2003 10.46 10.54 10.47 10.50 6,609,410 +0.04(+0.37%)
Oct 09, 2003 10.45 10.54 10.41 10.46 9,883,185 +0.02(+0.23%)
Oct 08, 2003 10.52 10.55 10.42 10.44 6,518,023 -0.09(-0.84%)
Oct 07, 2003 10.43 10.54 10.39 10.52 7,720,469 +0.04(+0.38%)
Oct 06, 2003 10.48 10.51 10.43 10.48 5,605,908 +0.09(+0.85%)
Oct 03, 2003 10.44 10.49 10.38 10.40 8,965,446 +0.04(+0.39%)
Oct 02, 2003 10.29 10.39 10.28 10.36 8,272,659 -0.05(-0.45%)
Oct 01, 2003 10.19 10.41 10.18 10.40 9,392,505 +0.24(+2.35%)
Sep 30, 2003 10.17 10.21 10.06 10.16 8,717,645 -0.04(-0.35%)
Sep 29, 2003 10.18 10.26 10.12 10.20 7,496,570 +0.03(+0.31%)
Sep 26, 2003 10.18 10.23 10.15 10.17 8,925,024 -0.04(-0.39%)
Sep 25, 2003 10.30 10.37 10.21 10.21 7,623,809 -0.08(-0.79%)
Sep 24, 2003 10.32 10.47 10.30 10.29 8,995,322 -0.03(-0.26%)
Sep 23, 2003 10.29 10.36 10.24 10.32 6,419,606 +0.05(+0.44%)
Sep 22, 2003 10.29 10.29 10.18 10.27 7,522,229 -0.02(-0.22%)
Sep 19, 2003 10.28 10.32 10.24 10.29 7,166,873 +0.02(+0.15%)
Sep 18, 2003 10.28 10.31 10.25 10.28 9,114,477 -0.00(-0.03%)
Sep 17, 2003 10.38 10.40 10.28 10.28 8,917,994 -0.10(-1.00%)
Sep 16, 2003 10.37 10.41 10.31 10.38 6,908,177 +0.04(+0.34%)
Sep 15, 2003 10.32 10.41 10.28 10.35 6,988,668 -0.03(-0.27%)
Sep 12, 2003 10.43 10.46 10.30 10.38 9,882,833 -0.08(-0.75%)
Sep 11, 2003 10.47 10.51 10.42 10.46 7,471,263 +0.07(+0.70%)
Sep 10, 2003 10.48 10.51 10.34 10.38 12,907,401 -0.06(-0.59%)
Sep 09, 2003 10.53 10.53 10.40 10.44 7,360,895 -0.09(-0.81%)
Sep 08, 2003 10.38 10.53 10.38 10.53 8,951,737 +0.14(+1.37%)
Sep 05, 2003 10.46 10.48 10.30 10.39 11,116,210 -0.10(-0.92%)
Sep 04, 2003 10.52 10.55 10.46 10.48 8,454,380 -0.03(-0.32%)
Sep 03, 2003 10.51 10.61 10.48 10.52 10,163,322 +0.03(+0.31%)
Sep 02, 2003 10.38 10.49 10.32 10.49 13,634,282 +0.12(+1.15%)
Aug 29, 2003 10.41 10.44 10.34 10.37 6,525,404 -0.04(-0.41%)
Aug 28, 2003 10.29 10.41 10.23 10.41 9,413,946 +0.13(+1.22%)
Aug 27, 2003 10.26 10.34 10.26 10.28 5,701,161 +0.01(+0.12%)
Aug 26, 2003 10.27 10.32 10.17 10.27 7,986,898 -0.02(-0.21%)
Aug 25, 2003 10.24 10.32 10.21 10.29 5,851,247 +0.08(+0.75%)
Aug 22, 2003 10.38 10.38 10.18 10.22 6,588,321 -0.14(-1.33%)
Aug 21, 2003 10.34 10.41 10.29 10.35 7,158,086 +0.03(+0.25%)
Aug 20, 2003 10.26 10.35 10.23 10.33 7,151,407 +0.07(+0.69%)
Aug 19, 2003 10.32 10.35 10.19 10.26 9,231,523 -0.07(-0.66%)
Aug 18, 2003 10.39 10.40 10.31 10.32 8,477,578 -0.03(-0.33%)
Aug 15, 2003 10.39 10.41 10.33 10.36 6,767,581 -0.20(-1.91%)
Aug 14, 2003 10.49 10.56 10.42 10.56 10,497,940 +0.14(+1.37%)
Aug 13, 2003 10.56 10.57 10.39 10.42 7,541,209 -0.10(-0.91%)
Aug 12, 2003 10.43 10.52 10.38 10.51 9,325,019 +0.10(+0.97%)
Aug 11, 2003 10.39 10.49 10.37 10.41 7,397,450 +0.06(+0.55%)
Aug 08, 2003 10.35 10.38 10.24 10.36 7,814,317 +0.08(+0.75%)
Aug 07, 2003 10.09 10.31 10.06 10.28 8,346,472 +0.20(+1.95%)
Aug 06, 2003 10.06 10.17 10.03 10.08 10,633,615 +0.01(+0.11%)
Aug 05, 2003 10.06 10.16 10.01 10.07 9,529,235 +0.02(+0.18%)
Aug 04, 2003 10.10 10.14 9.965 10.05 11,912,334 -0.05(-0.54%)
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.