Skip to main content

Chevron Corp (NY: CVX )

143.98 +0.57 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 11.42 11.48 11.29 11.34 9,214,552 -0.07(-0.58%)
Dec 31, 2003 11.41 11.48 11.36 11.41 10,192,398 +0.04(+0.38%)
Dec 30, 2003 11.28 11.45 11.28 11.36 9,769,750 +0.07(+0.66%)
Dec 29, 2003 11.13 11.31 10.98 11.29 10,599,139 +0.22(+1.97%)
Dec 26, 2003 11.07 11.12 11.07 11.07 2,810,834 +0.07(+0.60%)
Dec 24, 2003 10.98 11.12 10.98 11.00 3,918,958 +0.02(+0.20%)
Dec 23, 2003 10.99 11.04 10.94 10.98 6,668,062 -0.02(-0.20%)
Dec 22, 2003 10.99 11.01 10.92 11.00 7,927,294 +0.01(+0.10%)
Dec 19, 2003 11.04 11.05 10.98 10.99 15,442,924 -0.04(-0.34%)
Dec 18, 2003 10.93 11.10 10.89 11.03 16,156,426 +0.24(+2.21%)
Dec 17, 2003 10.72 10.85 10.69 10.79 10,396,905 +0.14(+1.29%)
Dec 16, 2003 10.44 10.69 10.44 10.65 10,557,102 +0.23(+2.22%)
Dec 15, 2003 10.60 10.60 10.42 10.42 11,945,098 -0.17(-1.62%)
Dec 12, 2003 10.50 10.61 10.48 10.60 8,529,832 +0.10(+0.94%)
Dec 11, 2003 10.41 10.53 10.38 10.50 10,279,881 +0.11(+1.04%)
Dec 10, 2003 10.43 10.43 10.36 10.39 11,913,665 -0.03(-0.25%)
Dec 09, 2003 10.38 10.54 10.41 10.41 10,196,942 +0.04(+0.34%)
Dec 08, 2003 10.30 10.38 10.26 10.38 9,529,265 +0.08(+0.78%)
Dec 05, 2003 10.25 10.32 10.24 10.30 8,498,399 +0.05(+0.49%)
Dec 04, 2003 10.06 10.27 10.05 10.25 10,093,553 +0.20(+2.00%)
Dec 03, 2003 10.05 10.17 10.05 10.05 9,684,539 +0.06(+0.61%)
Dec 02, 2003 9.980 10.09 9.978 9.986 9,734,151 -0.01(-0.08%)
Dec 01, 2003 10.12 10.12 9.935 9.994 12,169,677 +0.08(+0.80%)
Nov 28, 2003 9.964 9.964 9.906 9.915 3,736,038 -0.02(-0.20%)
Nov 26, 2003 9.862 9.965 9.860 9.935 10,266,248 +0.09(+0.91%)
Nov 25, 2003 9.774 9.874 9.771 9.845 8,253,369 +0.07(+0.74%)
Nov 24, 2003 9.757 9.841 9.743 9.772 8,794,176 +0.07(+0.73%)
Nov 21, 2003 9.779 9.836 9.710 9.701 7,999,629 -0.07(-0.70%)
Nov 20, 2003 9.502 9.869 9.392 9.770 8,198,834 -0.03(-0.27%)
Nov 19, 2003 9.658 9.828 9.658 9.796 8,600,652 +0.09(+0.90%)
Nov 18, 2003 9.743 9.780 9.701 9.709 10,833,186 -0.01(-0.08%)
Nov 17, 2003 9.742 9.805 9.673 9.717 8,236,705 -0.09(-0.90%)
Nov 14, 2003 10.00 10.00 9.776 9.805 13,644,020 -0.20(-1.95%)
Nov 13, 2003 9.875 10.01 9.870 10.00 11,880,716 +0.14(+1.39%)
Nov 12, 2003 9.823 9.897 9.799 9.864 6,960,810 +0.07(+0.76%)
Nov 11, 2003 9.739 9.809 9.716 9.790 4,471,506 +0.04(+0.46%)
Nov 10, 2003 9.846 9.865 9.751 9.745 6,840,378 -0.10(-0.99%)
Nov 07, 2003 9.869 9.885 9.790 9.842 6,961,567 +0.05(+0.54%)
Nov 06, 2003 9.713 9.811 9.659 9.790 7,124,036 +0.06(+0.65%)
Nov 05, 2003 9.758 9.776 9.691 9.726 7,329,301 -0.03(-0.32%)
Nov 04, 2003 9.739 9.792 9.703 9.758 9,267,951 -0.05(-0.50%)
Nov 03, 2003 9.809 9.895 9.771 9.807 9,709,856 -0.00(-0.03%)
Oct 31, 2003 9.493 9.895 9.631 9.809 19,786,044 +0.32(+3.34%)
Oct 30, 2003 9.638 9.638 9.408 9.493 16,883,562 -0.16(-1.64%)
Oct 29, 2003 9.688 9.717 9.635 9.651 10,562,404 -0.04(-0.40%)
Oct 28, 2003 9.631 9.693 9.629 9.689 8,149,222 +0.07(+0.77%)
Oct 27, 2003 9.654 9.681 9.581 9.615 7,244,468 -0.04(-0.40%)
Oct 24, 2003 9.704 9.717 9.580 9.654 8,423,413 -0.09(-0.93%)
Oct 23, 2003 9.703 9.766 9.614 9.745 10,287,456 +0.04(+0.44%)
Oct 22, 2003 9.805 9.805 9.671 9.703 7,788,684 -0.10(-1.05%)
Oct 21, 2003 9.812 9.856 9.751 9.805 10,749,111 -0.01(-0.05%)
Oct 20, 2003 9.734 9.820 9.692 9.811 7,669,767 +0.08(+0.79%)
Oct 17, 2003 9.831 9.852 9.706 9.734 7,002,468 -0.10(-0.98%)
Oct 16, 2003 9.776 9.846 9.776 9.831 7,076,697 +0.06(+0.62%)
Oct 15, 2003 9.902 9.902 9.743 9.770 10,507,869 -0.13(-1.32%)
Oct 14, 2003 9.831 9.902 9.772 9.901 8,101,125 +0.07(+0.73%)
Oct 13, 2003 9.790 9.891 9.770 9.829 6,749,486 +0.09(+0.88%)
Oct 10, 2003 9.708 9.780 9.714 9.743 7,121,385 +0.04(+0.37%)
Oct 09, 2003 9.700 9.778 9.658 9.708 10,648,751 +0.02(+0.23%)
Oct 08, 2003 9.767 9.790 9.671 9.685 7,022,919 -0.08(-0.84%)
Oct 07, 2003 9.684 9.780 9.644 9.767 8,318,508 +0.04(+0.38%)
Oct 06, 2003 9.730 9.755 9.677 9.730 6,040,150 +0.08(+0.85%)
Oct 03, 2003 9.691 9.734 9.631 9.648 9,659,922 +0.04(+0.38%)
Oct 02, 2003 9.555 9.647 9.540 9.611 8,913,472 -0.04(-0.45%)
Oct 01, 2003 9.453 9.659 9.449 9.655 10,120,063 +0.22(+2.35%)
Sep 30, 2003 9.440 9.479 9.334 9.433 9,392,927 -0.03(-0.35%)
Sep 29, 2003 9.448 9.519 9.392 9.466 8,077,266 +0.03(+0.31%)
Sep 26, 2003 9.446 9.494 9.416 9.437 9,616,370 -0.04(-0.39%)
Sep 25, 2003 9.559 9.622 9.474 9.474 8,214,361 -0.08(-0.79%)
Sep 24, 2003 9.574 9.716 9.560 9.549 9,692,113 -0.03(-0.26%)
Sep 23, 2003 9.552 9.611 9.508 9.574 6,916,878 +0.04(+0.44%)
Sep 22, 2003 9.553 9.549 9.444 9.532 8,104,912 -0.02(-0.22%)
Sep 19, 2003 9.539 9.574 9.502 9.553 7,722,030 +0.01(+0.15%)
Sep 18, 2003 9.541 9.565 9.510 9.539 9,820,498 -0.00(-0.03%)
Sep 17, 2003 9.638 9.650 9.541 9.541 9,608,796 -0.10(-1.00%)
Sep 16, 2003 9.629 9.660 9.567 9.638 7,443,294 +0.03(+0.34%)
Sep 15, 2003 9.580 9.658 9.543 9.605 7,530,020 -0.03(-0.27%)
Sep 12, 2003 9.677 9.705 9.559 9.631 10,648,373 -0.07(-0.75%)
Sep 11, 2003 9.717 9.757 9.669 9.704 8,049,998 +0.07(+0.70%)
Sep 10, 2003 9.724 9.750 9.594 9.636 13,907,228 -0.06(-0.59%)
Sep 09, 2003 9.769 9.769 9.655 9.693 7,931,081 -0.08(-0.81%)
Sep 08, 2003 9.638 9.772 9.635 9.772 9,645,153 +0.13(+1.37%)
Sep 05, 2003 9.710 9.722 9.561 9.640 11,977,289 -0.09(-0.92%)
Sep 04, 2003 9.762 9.790 9.706 9.730 9,109,269 -0.03(-0.32%)
Sep 03, 2003 9.757 9.844 9.725 9.762 10,950,588 +0.03(+0.31%)
Sep 02, 2003 9.635 9.739 9.576 9.732 14,690,414 +0.11(+1.15%)
Aug 29, 2003 9.660 9.692 9.598 9.621 7,030,872 -0.04(-0.41%)
Aug 28, 2003 9.552 9.666 9.490 9.660 10,143,165 +0.12(+1.22%)
Aug 27, 2003 9.526 9.598 9.526 9.544 6,142,782 +0.01(+0.12%)
Aug 26, 2003 9.532 9.578 9.440 9.532 8,605,576 -0.02(-0.21%)
Aug 25, 2003 9.506 9.576 9.479 9.552 6,304,494 +0.07(+0.75%)
Aug 22, 2003 9.638 9.638 9.445 9.481 7,098,662 -0.13(-1.33%)
Aug 21, 2003 9.594 9.658 9.547 9.609 7,712,562 +0.02(+0.25%)
Aug 20, 2003 9.519 9.610 9.491 9.585 7,705,366 +0.07(+0.69%)
Aug 19, 2003 9.582 9.609 9.460 9.519 9,946,611 -0.06(-0.66%)
Aug 18, 2003 9.644 9.651 9.572 9.582 9,134,264 -0.03(-0.33%)
Aug 15, 2003 9.644 9.664 9.588 9.614 7,291,808 -0.19(-1.91%)
Aug 14, 2003 9.733 9.803 9.669 9.802 11,311,127 +0.13(+1.37%)
Aug 13, 2003 9.803 9.808 9.642 9.669 8,125,363 -0.09(-0.91%)
Aug 12, 2003 9.684 9.766 9.633 9.758 10,047,349 +0.09(+0.97%)
Aug 11, 2003 9.643 9.739 9.625 9.664 7,970,468 +0.05(+0.55%)
Aug 08, 2003 9.606 9.630 9.501 9.611 8,419,626 +0.07(+0.75%)
Aug 07, 2003 9.365 9.568 9.341 9.540 8,993,003 +0.18(+1.95%)
Aug 06, 2003 9.341 9.437 9.308 9.358 11,457,311 +0.01(+0.11%)
Aug 05, 2003 9.341 9.427 9.291 9.347 10,267,384 +0.02(+0.18%)
Aug 04, 2003 9.375 9.413 9.248 9.330 12,835,082 -0.05(-0.53%)
Aug 01, 2003 9.544 9.565 9.378 9.380 10,763,502 -0.14(-1.47%)
Jul 31, 2003 9.572 9.671 9.446 9.520 8,816,521 +0.04(+0.43%)
Jul 30, 2003 9.519 9.545 9.442 9.479 7,487,225 +0.00(+0.00%)
Jul 29, 2003 9.539 9.564 9.440 9.479 8,238,599 -0.10(-1.07%)
Jul 28, 2003 9.585 9.635 9.519 9.582 9,383,081 -0.02(-0.21%)
Jul 25, 2003 9.466 9.611 9.441 9.602 8,788,874 +0.12(+1.30%)
Jul 24, 2003 9.539 9.610 9.453 9.479 9,065,716 -0.03(-0.31%)
Jul 23, 2003 9.585 9.622 9.446 9.508 7,381,185 -0.07(-0.73%)
Jul 22, 2003 9.596 9.631 9.482 9.578 10,554,830 +0.06(+0.62%)
Jul 21, 2003 9.598 9.611 9.467 9.519 10,335,174 -0.08(-0.88%)
Jul 18, 2003 9.493 9.626 9.446 9.603 12,725,254 +0.16(+1.73%)
Jul 17, 2003 9.434 9.493 9.361 9.440 11,726,957 +0.01(+0.06%)
Jul 16, 2003 9.424 9.473 9.392 9.434 10,001,903 +0.01(+0.14%)
Jul 15, 2003 9.532 9.537 9.395 9.421 10,986,945 -0.11(-1.15%)
Jul 14, 2003 9.664 9.697 9.514 9.531 7,670,146 -0.11(-1.11%)
Jul 11, 2003 9.548 9.643 9.511 9.638 6,798,719 +0.12(+1.29%)
Jul 10, 2003 9.611 9.611 9.442 9.515 10,454,091 -0.10(-1.00%)
Jul 09, 2003 9.695 9.700 9.586 9.611 7,969,710 -0.09(-0.91%)
Jul 08, 2003 9.644 9.714 9.598 9.700 8,688,515 +0.02(+0.23%)
Jul 07, 2003 9.539 9.695 9.526 9.677 11,206,222 +0.18(+1.90%)
Jul 03, 2003 9.572 9.572 9.453 9.497 6,499,533 -0.10(-0.99%)
Jul 02, 2003 9.565 9.592 9.461 9.592 11,255,076 +0.03(+0.28%)
Jul 01, 2003 9.532 9.592 9.383 9.565 12,368,124 +0.03(+0.35%)
Jun 30, 2003 9.552 9.618 9.479 9.532 9,003,228 -0.02(-0.25%)
Jun 27, 2003 9.611 9.677 9.532 9.556 9,742,861 -0.11(-1.09%)
Jun 26, 2003 9.638 9.704 9.618 9.662 8,092,036 -0.03(-0.30%)
Jun 25, 2003 9.704 9.836 9.677 9.691 9,177,059 -0.05(-0.56%)
Jun 24, 2003 9.720 9.770 9.681 9.745 11,146,385 +0.03(+0.26%)
Jun 23, 2003 9.710 9.750 9.609 9.720 10,737,750 -0.02(-0.24%)
Jun 20, 2003 9.790 9.862 9.733 9.743 11,565,245 +0.01(+0.10%)
Jun 19, 2003 9.795 9.807 9.609 9.734 8,843,031 -0.06(-0.62%)
Jun 18, 2003 9.811 9.856 9.725 9.795 10,168,539 -0.02(-0.16%)
Jun 17, 2003 9.894 9.894 9.710 9.811 12,608,988 -0.08(-0.84%)
Jun 16, 2003 9.842 9.912 9.794 9.894 14,759,340 -0.01(-0.15%)
Jun 13, 2003 9.984 9.993 9.809 9.908 9,224,777 -0.08(-0.75%)
Jun 12, 2003 9.997 10.06 9.874 9.984 9,551,610 +0.00(+0.01%)
Jun 11, 2003 9.866 9.998 9.836 9.982 10,326,842 +0.18(+1.86%)
Jun 10, 2003 9.790 9.829 9.750 9.800 9,913,284 +0.08(+0.84%)
Jun 09, 2003 9.750 9.776 9.675 9.718 9,546,686 -0.09(-0.88%)
Jun 06, 2003 9.809 9.881 9.708 9.804 15,356,955 -0.00(-0.01%)
Jun 05, 2003 9.741 9.817 9.677 9.805 10,456,742 +0.06(+0.66%)
Jun 04, 2003 9.634 9.759 9.588 9.741 12,487,041 +0.11(+1.15%)
Jun 03, 2003 9.516 9.638 9.499 9.630 11,993,195 +0.11(+1.19%)
Jun 02, 2003 9.440 9.611 9.378 9.516 15,981,459 +0.15(+1.61%)
May 30, 2003 9.288 9.427 9.284 9.366 14,242,771 +0.10(+1.10%)
May 29, 2003 9.354 9.370 9.230 9.264 11,582,288 -0.06(-0.62%)
May 28, 2003 9.141 9.407 9.141 9.322 17,632,284 -0.01(-0.06%)
May 27, 2003 9.044 9.427 9.020 9.328 24,720,342 +0.29(+3.24%)
May 23, 2003 8.905 9.107 8.875 9.034 15,210,013 +0.13(+1.45%)
May 22, 2003 8.905 8.964 8.862 8.905 13,119,877 -0.03(-0.37%)
May 21, 2003 8.802 8.946 8.728 8.938 18,189,754 +0.14(+1.54%)
May 20, 2003 8.793 8.835 8.740 8.802 9,693,628 +0.05(+0.54%)
May 19, 2003 8.826 8.859 8.755 8.755 8,262,458 -0.13(-1.47%)
May 16, 2003 8.864 8.941 8.842 8.885 10,311,694 +0.02(+0.25%)
May 15, 2003 8.862 8.929 8.819 8.863 12,068,181 -0.09(-1.02%)
May 14, 2003 9.130 9.130 8.906 8.954 20,963,096 -0.11(-1.21%)
May 13, 2003 9.011 9.147 8.979 9.064 11,420,576 +0.05(+0.59%)
May 12, 2003 8.925 9.056 8.879 9.011 11,191,452 +0.09(+1.04%)
May 09, 2003 8.891 8.935 8.819 8.918 10,885,449 +0.03(+0.31%)
May 08, 2003 8.801 8.929 8.761 8.891 10,007,584 +0.09(+1.04%)
May 07, 2003 8.868 8.868 8.760 8.799 12,748,734 -0.07(-0.79%)
May 06, 2003 8.872 8.978 8.834 8.869 17,414,522 +0.00(+0.00%)
May 05, 2003 8.714 8.898 8.682 8.869 22,579,458 +0.24(+2.80%)
May 02, 2003 8.436 8.661 8.425 8.628 21,766,732 +0.31(+3.73%)
May 01, 2003 8.337 8.372 8.203 8.318 18,121,964 +0.03(+0.30%)
Apr 30, 2003 8.318 8.362 8.266 8.292 18,382,142 -0.05(-0.62%)
Apr 29, 2003 8.352 8.425 8.315 8.344 13,715,219 -0.08(-0.94%)
Apr 28, 2003 8.374 8.516 8.318 8.423 9,454,658 +0.05(+0.63%)
Apr 25, 2003 8.410 8.417 8.254 8.370 13,087,307 -0.09(-1.06%)
Apr 24, 2003 8.469 8.555 8.451 8.460 11,111,164 -0.11(-1.23%)
Apr 23, 2003 8.568 8.586 8.439 8.566 14,337,072 -0.04(-0.43%)
Apr 22, 2003 8.539 8.629 8.443 8.603 12,785,849 +0.06(+0.74%)
Apr 21, 2003 8.506 8.539 8.443 8.539 10,250,342 +0.08(+0.98%)
Apr 17, 2003 8.377 8.460 8.377 8.456 8,611,635 +0.07(+0.87%)
Apr 16, 2003 8.502 8.502 8.356 8.384 10,854,016 -0.07(-0.83%)
Apr 15, 2003 8.430 8.471 8.364 8.454 10,857,803 +0.01(+0.17%)
Apr 14, 2003 8.393 8.505 8.378 8.439 8,504,080 +0.05(+0.57%)
Apr 11, 2003 8.444 8.473 8.351 8.392 10,129,531 -0.07(-0.81%)
Apr 10, 2003 8.469 8.485 8.395 8.460 7,523,582 -0.02(-0.19%)
Apr 09, 2003 8.535 8.617 8.450 8.476 10,448,410 +0.00(+0.00%)
Apr 08, 2003 8.463 8.518 8.435 8.476 10,289,349 -0.03(-0.31%)
Apr 07, 2003 8.681 8.689 8.489 8.502 14,423,040 -0.07(-0.83%)
Apr 04, 2003 8.549 8.575 8.491 8.574 10,368,122 +0.07(+0.84%)
Apr 03, 2003 8.549 8.620 8.476 8.502 13,300,524 -0.09(-1.04%)
Apr 02, 2003 8.695 8.707 8.567 8.592 9,596,677 -0.05(-0.63%)
Apr 01, 2003 8.557 8.677 8.549 8.646 10,560,889 +0.11(+1.30%)
Mar 31, 2003 8.555 8.609 8.489 8.535 14,184,070 -0.08(-0.92%)
Mar 28, 2003 8.582 8.681 8.575 8.615 10,433,640 +0.01(+0.08%)
Mar 27, 2003 8.608 8.698 8.555 8.608 12,714,650 -0.08(-0.91%)
Mar 26, 2003 8.747 8.761 8.661 8.687 13,762,559 -0.03(-0.33%)
Mar 25, 2003 8.612 8.747 8.596 8.716 13,214,934 +0.14(+1.60%)
Mar 24, 2003 8.654 8.703 8.542 8.579 11,867,461 -0.13(-1.55%)
Mar 21, 2003 8.799 8.799 8.669 8.714 20,124,618 +0.03(+0.30%)
Mar 20, 2003 8.691 8.772 8.627 8.687 15,634,176 -0.00(-0.05%)
Mar 19, 2003 8.674 8.727 8.629 8.691 16,149,230 +0.03(+0.30%)
Mar 18, 2003 8.543 8.687 8.458 8.665 15,410,733 +0.12(+1.42%)
Mar 17, 2003 8.397 8.601 8.397 8.543 15,305,450 +0.07(+0.81%)
Mar 14, 2003 8.426 8.483 8.337 8.475 12,599,520 +0.07(+0.83%)
Mar 13, 2003 8.469 8.469 8.361 8.405 13,448,603 +0.08(+0.97%)
Mar 12, 2003 8.415 8.415 8.146 8.324 17,692,122 -0.09(-1.08%)
Mar 11, 2003 8.522 8.537 8.390 8.415 11,058,523 -0.02(-0.25%)
Mar 10, 2003 8.608 8.636 8.421 8.436 13,150,931 -0.18(-2.08%)
Mar 07, 2003 8.555 8.677 8.485 8.616 14,241,256 -0.02(-0.18%)
Mar 06, 2003 8.708 8.718 8.584 8.632 14,065,153 -0.08(-0.86%)
Mar 05, 2003 8.555 8.707 8.533 8.707 13,362,255 +0.17(+2.01%)
Mar 04, 2003 8.542 8.572 8.513 8.535 8,360,925 +0.01(+0.17%)
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.