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 (%)
Jul 30, 2004 12.74 12.74 12.54 12.63 12,421,821 +0.02(+0.18%)
Jul 29, 2004 12.52 12.60 12.45 12.60 10,408,465 +0.15(+1.24%)
Jul 28, 2004 12.37 12.50 12.31 12.45 15,322,342 +0.06(+0.49%)
Jul 27, 2004 12.29 12.42 12.27 12.39 6,924,960 +0.05(+0.42%)
Jul 26, 2004 12.39 12.42 12.29 12.34 8,809,144 -0.03(-0.26%)
Jul 23, 2004 12.44 12.47 12.34 12.37 7,135,577 -0.07(-0.57%)
Jul 22, 2004 12.40 12.50 12.37 12.44 8,781,870 +0.04(+0.33%)
Jul 21, 2004 12.51 12.58 12.40 12.40 9,963,367 -0.11(-0.89%)
Jul 20, 2004 12.53 12.57 12.49 12.51 8,262,147 -0.05(-0.42%)
Jul 19, 2004 12.57 12.66 12.51 12.56 9,555,014 -0.03(-0.24%)
Jul 16, 2004 12.62 12.69 12.52 12.59 9,762,221 +0.08(+0.64%)
Jul 15, 2004 12.52 12.61 12.49 12.51 10,735,753 +0.01(+0.04%)
Jul 14, 2004 12.38 12.54 12.38 12.51 9,320,154 +0.10(+0.82%)
Jul 13, 2004 12.38 12.45 12.28 12.40 8,339,424 +0.02(+0.19%)
Jul 12, 2004 12.39 12.41 12.31 12.38 6,834,804 -0.02(-0.16%)
Jul 09, 2004 12.36 12.46 12.36 12.40 7,789,775 +0.08(+0.64%)
Jul 08, 2004 12.27 12.40 12.27 12.32 9,177,722 -0.01(-0.10%)
Jul 07, 2004 12.32 12.33 12.26 12.33 10,888,791 +0.01(+0.05%)
Jul 06, 2004 12.33 12.41 12.29 12.33 13,072,610 +0.02(+0.15%)
Jul 02, 2004 12.34 12.48 12.26 12.31 9,981,550 -0.03(-0.24%)
Jul 01, 2004 12.41 12.46 12.24 12.34 12,353,257 -0.08(-0.68%)
Jun 30, 2004 12.33 12.43 12.28 12.42 13,596,878 +0.09(+0.72%)
Jun 29, 2004 12.23 12.36 12.22 12.33 8,934,907 +0.08(+0.67%)
Jun 28, 2004 12.36 12.38 12.21 12.25 10,790,680 -0.08(-0.61%)
Jun 25, 2004 12.46 12.51 12.33 12.33 13,587,787 -0.13(-1.07%)
Jun 24, 2004 12.50 12.54 12.46 12.46 9,554,635 -0.06(-0.51%)
Jun 23, 2004 12.40 12.54 12.39 12.52 10,987,660 +0.14(+1.12%)
Jun 22, 2004 12.28 12.42 12.24 12.38 10,253,154 +0.07(+0.57%)
Jun 21, 2004 12.32 12.39 12.24 12.31 9,759,569 -0.02(-0.13%)
Jun 18, 2004 12.25 12.37 12.24 12.33 14,757,162 +0.08(+0.69%)
Jun 17, 2004 12.17 12.27 12.16 12.25 9,740,629 +0.10(+0.86%)
Jun 16, 2004 12.05 12.19 12.05 12.14 11,616,478 +0.18(+1.53%)
Jun 15, 2004 11.92 12.04 11.91 11.96 13,171,858 +0.08(+0.67%)
Jun 14, 2004 11.89 11.92 11.85 11.88 11,593,750 -0.10(-0.87%)
Jun 10, 2004 11.95 12.05 11.90 11.98 12,515,007 +0.10(+0.88%)
Jun 09, 2004 11.96 11.97 11.82 11.88 15,837,897 -0.15(-1.26%)
Jun 08, 2004 12.21 12.22 11.96 12.03 16,120,487 -0.13(-1.10%)
Jun 07, 2004 11.96 12.16 11.95 12.16 8,930,362 +0.26(+2.17%)
Jun 04, 2004 12.00 12.02 11.87 11.91 9,867,150 -0.10(-0.81%)
Jun 03, 2004 12.07 12.11 11.96 12.00 10,616,050 -0.06(-0.47%)
Jun 02, 2004 12.10 12.13 12.06 12.06 13,765,826 +0.01(+0.08%)
Jun 01, 2004 11.99 12.11 11.99 12.05 14,546,546 +0.12(+1.00%)
May 28, 2004 11.88 11.98 11.85 11.93 8,829,978 +0.03(+0.21%)
May 27, 2004 12.02 12.03 11.88 11.91 12,086,956 -0.10(-0.85%)
May 26, 2004 12.10 12.14 12.00 12.01 13,932,880 -0.09(-0.75%)
May 25, 2004 12.02 12.16 12.01 12.10 14,284,033 +0.20(+1.66%)
May 24, 2004 11.87 11.93 11.72 11.90 14,107,131 +0.07(+0.63%)
May 21, 2004 11.88 11.94 11.77 11.83 12,273,329 +0.01(+0.12%)
May 20, 2004 11.86 11.94 11.81 11.81 9,072,035 -0.05(-0.46%)
May 19, 2004 11.94 12.01 11.81 11.87 14,032,506 -0.04(-0.31%)
May 18, 2004 12.08 12.08 11.83 11.90 11,494,124 -0.18(-1.49%)
May 17, 2004 12.15 12.23 12.03 12.08 13,000,637 -0.15(-1.23%)
May 14, 2004 12.14 12.33 12.14 12.23 14,828,757 +0.11(+0.89%)
May 13, 2004 12.08 12.23 12.07 12.13 14,062,431 +0.01(+0.04%)
May 12, 2004 11.97 12.15 11.96 12.12 15,690,542 +0.11(+0.96%)
May 11, 2004 11.77 12.01 11.77 12.01 12,463,111 +0.24(+2.01%)
May 10, 2004 11.95 11.98 11.62 11.77 16,776,580 -0.33(-2.71%)
May 07, 2004 12.26 12.31 12.09 12.10 9,897,833 -0.25(-2.00%)
May 06, 2004 12.43 12.47 12.25 12.34 10,264,897 -0.11(-0.92%)
May 05, 2004 12.24 12.49 12.21 12.46 13,688,171 +0.17(+1.41%)
May 04, 2004 12.32 12.45 12.27 12.29 13,155,190 -0.01(-0.12%)
May 03, 2004 12.09 12.36 12.06 12.30 12,238,857 +0.22(+1.85%)
Apr 30, 2004 12.06 12.22 12.06 12.08 15,094,679 +0.15(+1.27%)
Apr 29, 2004 12.09 12.14 11.85 11.93 11,597,538 -0.18(-1.52%)
Apr 28, 2004 12.28 12.31 12.10 12.11 10,690,675 -0.15(-1.24%)
Apr 27, 2004 12.18 12.43 12.18 12.26 12,166,884 +0.08(+0.69%)
Apr 26, 2004 12.14 12.26 12.14 12.18 10,724,389 +0.07(+0.61%)
Apr 23, 2004 12.12 12.12 12.00 12.10 9,736,841 -0.01(-0.12%)
Apr 22, 2004 11.83 12.12 11.83 12.12 10,055,038 +0.25(+2.15%)
Apr 21, 2004 11.87 11.91 11.76 11.86 11,541,475 -0.02(-0.17%)
Apr 20, 2004 12.02 12.11 11.88 11.88 11,671,026 -0.24(-2.01%)
Apr 19, 2004 12.11 12.20 12.09 12.13 9,328,109 +0.02(+0.15%)
Apr 16, 2004 12.18 12.18 12.02 12.11 9,565,620 +0.03(+0.25%)
Apr 15, 2004 12.02 12.15 11.97 12.08 9,495,920 +0.07(+0.55%)
Apr 14, 2004 11.93 12.10 11.92 12.01 12,704,410 +0.03(+0.26%)
Apr 13, 2004 12.08 12.16 11.98 11.98 21,562,042 -0.09(-0.78%)
Apr 12, 2004 11.89 12.14 11.89 12.07 10,456,573 +0.20(+1.70%)
Apr 08, 2004 11.88 11.96 11.83 11.87 11,395,634 +0.03(+0.21%)
Apr 07, 2004 11.77 11.88 11.73 11.85 10,145,573 +0.09(+0.79%)
Apr 06, 2004 11.76 11.83 11.71 11.75 7,536,733 -0.00(-0.01%)
Apr 05, 2004 11.64 11.77 11.63 11.76 8,571,253 +0.14(+1.17%)
Apr 02, 2004 11.67 11.71 11.60 11.62 11,019,101 +0.01(+0.08%)
Apr 01, 2004 11.61 11.74 11.60 11.61 17,632,304 +0.02(+0.21%)
Mar 31, 2004 11.51 11.65 11.40 11.59 13,864,695 +0.09(+0.80%)
Mar 30, 2004 11.30 11.51 11.27 11.49 12,580,162 +0.22(+1.99%)
Mar 29, 2004 11.31 11.36 11.24 11.27 10,734,238 +0.01(+0.05%)
Mar 26, 2004 11.19 11.35 11.13 11.26 14,503,741 +0.09(+0.78%)
Mar 25, 2004 11.36 11.38 11.14 11.18 14,050,310 -0.16(-1.40%)
Mar 24, 2004 11.55 11.56 11.29 11.34 10,201,257 -0.21(-1.82%)
Mar 23, 2004 11.58 11.63 11.43 11.55 9,847,831 +0.02(+0.20%)
Mar 22, 2004 11.53 11.64 11.49 11.52 8,230,327 -0.12(-1.02%)
Mar 19, 2004 11.82 11.85 11.64 11.64 8,614,816 -0.20(-1.73%)
Mar 18, 2004 11.65 11.87 11.65 11.85 9,359,550 +0.11(+0.93%)
Mar 17, 2004 11.63 11.80 11.62 11.74 6,809,046 +0.16(+1.41%)
Mar 16, 2004 11.62 11.64 11.51 11.57 7,173,836 +0.00(+0.02%)
Mar 15, 2004 11.67 11.75 11.56 11.57 10,597,110 -0.10(-0.89%)
Mar 12, 2004 11.50 11.67 11.44 11.67 9,378,111 +0.20(+1.75%)
Mar 11, 2004 11.67 11.72 11.45 11.47 13,001,395 -0.24(-2.03%)
Mar 10, 2004 11.88 11.95 11.69 11.71 12,936,240 -0.17(-1.42%)
Mar 09, 2004 11.97 11.97 11.87 11.88 10,122,087 -0.09(-0.76%)
Mar 08, 2004 11.93 12.07 11.92 11.97 10,866,063 +0.06(+0.53%)
Mar 05, 2004 11.77 11.93 11.77 11.91 8,259,117 +0.12(+1.00%)
Mar 04, 2004 11.86 11.86 11.77 11.79 5,634,367 -0.07(-0.56%)
Mar 03, 2004 11.79 11.88 11.72 11.86 7,643,177 +0.07(+0.62%)
Mar 02, 2004 11.85 11.88 11.75 11.78 9,994,808 -0.13(-1.10%)
Mar 01, 2004 11.71 11.96 11.71 11.92 12,465,762 +0.25(+2.17%)
Feb 27, 2004 11.65 11.73 11.64 11.66 8,391,320 +0.03(+0.27%)
Feb 26, 2004 11.60 11.65 11.54 11.63 7,957,587 +0.04(+0.31%)
Feb 25, 2004 11.64 11.67 11.57 11.59 6,908,672 -0.04(-0.39%)
Feb 24, 2004 11.66 11.75 11.60 11.64 10,474,377 -0.02(-0.18%)
Feb 23, 2004 11.46 11.69 11.46 11.66 11,880,506 +0.23(+2.00%)
Feb 20, 2004 11.50 11.53 11.36 11.43 8,019,332 +0.00(+0.04%)
Feb 19, 2004 11.49 11.54 11.42 11.43 7,199,595 -0.01(-0.05%)
Feb 18, 2004 11.54 11.54 11.41 11.43 6,592,747 -0.09(-0.80%)
Feb 17, 2004 11.52 11.55 11.50 11.53 7,549,612 +0.11(+0.92%)
Feb 13, 2004 11.51 11.51 11.40 11.42 7,979,557 -0.12(-1.03%)
Feb 12, 2004 11.56 11.59 11.50 11.54 7,491,655 -0.02(-0.17%)
Feb 11, 2004 11.43 11.62 11.40 11.56 10,704,312 +0.14(+1.19%)
Feb 10, 2004 11.30 11.47 11.25 11.42 8,540,570 +0.10(+0.89%)
Feb 09, 2004 11.28 11.36 11.26 11.32 7,527,263 +0.05(+0.42%)
Feb 06, 2004 11.20 11.31 11.18 11.27 11,207,367 +0.05(+0.46%)
Feb 05, 2004 11.26 11.26 11.12 11.22 6,937,840 -0.02(-0.14%)
Feb 04, 2004 11.31 11.31 11.21 11.24 8,378,819 -0.09(-0.82%)
Feb 03, 2004 11.35 11.40 11.31 11.33 7,368,921 -0.04(-0.39%)
Feb 02, 2004 11.39 11.44 11.30 11.38 10,221,334 -0.02(-0.19%)
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%)
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.