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

Chevron Corp (NY: CVX )

144.99 +1.03 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.