Skip to main content

Chevron Corp (NY: CVX )

144.29 +0.88 (+0.61%)
Streaming Delayed Price Updated: 3:22 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 31.25 31.51 30.57 30.64 16,974,454 -0.49(-1.58%)
Jul 28, 2005 31.08 31.19 30.71 31.13 12,922,944 +0.32(+1.05%)
Jul 27, 2005 30.55 30.83 30.40 30.80 11,087,305 +0.25(+0.83%)
Jul 26, 2005 30.89 30.91 30.54 30.55 13,373,617 -0.27(-0.89%)
Jul 25, 2005 30.55 31.11 30.46 30.83 15,725,068 +0.31(+1.00%)
Jul 22, 2005 30.36 30.65 30.24 30.52 12,715,786 +0.43(+1.44%)
Jul 21, 2005 30.33 30.37 29.81 30.09 12,639,096 -0.33(-1.09%)
Jul 20, 2005 30.13 30.58 29.98 30.42 16,014,218 +0.16(+0.52%)
Jul 19, 2005 29.97 30.29 29.68 30.26 11,424,363 +0.50(+1.67%)
Jul 18, 2005 29.83 30.02 29.68 29.76 11,764,640 -0.16(-0.55%)
Jul 15, 2005 30.01 30.08 29.64 29.93 11,742,106 -0.08(-0.26%)
Jul 14, 2005 30.35 30.65 29.74 30.01 19,268,908 -0.34(-1.13%)
Jul 13, 2005 30.38 30.51 30.14 30.35 10,542,900 -0.02(-0.07%)
Jul 12, 2005 30.36 30.63 30.10 30.37 10,126,691 +0.11(+0.37%)
Jul 11, 2005 30.29 30.39 29.99 30.26 8,677,721 -0.03(-0.10%)
Jul 08, 2005 30.64 30.77 30.03 30.29 10,025,573 -0.23(-0.76%)
Jul 07, 2005 29.94 30.54 29.77 30.52 13,981,267 +0.34(+1.12%)
Jul 06, 2005 31.05 31.15 30.11 30.19 12,822,016 -0.74(-2.39%)
Jul 05, 2005 30.25 30.93 30.17 30.93 11,770,699 +0.84(+2.79%)
Jul 01, 2005 29.76 30.23 29.63 30.09 11,047,540 +0.55(+1.88%)
Jun 30, 2005 29.92 29.95 29.23 29.53 26,748,938 -0.44(-1.48%)
Jun 29, 2005 30.10 30.25 29.73 29.97 16,393,313 -0.13(-0.42%)
Jun 28, 2005 30.36 30.67 30.01 30.10 13,482,308 -0.13(-0.44%)
Jun 27, 2005 30.03 30.52 30.03 30.23 13,211,526 +0.30(+0.99%)
Jun 24, 2005 29.96 30.52 29.94 29.94 17,531,356 -0.34(-1.12%)
Jun 23, 2005 30.78 31.34 30.23 30.28 33,050,402 -0.50(-1.61%)
Jun 22, 2005 31.13 31.40 30.48 30.77 22,686,446 -0.27(-0.87%)
Jun 21, 2005 31.21 31.41 30.92 31.04 18,310,186 -0.30(-0.94%)
Jun 20, 2005 31.23 31.39 30.90 31.34 11,602,549 +0.20(+0.63%)
Jun 17, 2005 31.03 31.33 30.89 31.14 26,759,352 +0.55(+1.81%)
Jun 16, 2005 30.12 30.62 30.00 30.59 12,385,924 +0.57(+1.90%)
Jun 15, 2005 29.70 30.06 29.64 30.02 13,732,451 +0.38(+1.27%)
Jun 14, 2005 29.57 29.81 29.46 29.64 9,196,373 +0.06(+0.21%)
Jun 13, 2005 29.73 29.78 29.45 29.58 10,201,298 -0.15(-0.51%)
Jun 10, 2005 29.58 29.78 29.33 29.73 16,164,758 +0.15(+0.52%)
Jun 09, 2005 29.07 29.86 28.90 29.58 16,617,702 +0.62(+2.15%)
Jun 08, 2005 28.94 29.40 28.71 28.96 14,000,203 +0.03(+0.09%)
Jun 07, 2005 28.97 29.30 28.90 28.93 12,193,536 -0.04(-0.13%)
Jun 06, 2005 29.42 29.42 28.83 28.97 9,368,689 -0.11(-0.38%)
Jun 03, 2005 29.03 29.17 28.81 29.08 12,606,716 +0.05(+0.16%)
Jun 02, 2005 28.91 29.09 28.64 29.03 9,378,915 +0.12(+0.40%)
Jun 01, 2005 28.49 29.05 28.41 28.91 14,038,454 +0.51(+1.80%)
May 31, 2005 28.92 28.96 28.40 28.40 16,054,172 -0.42(-1.47%)
May 27, 2005 28.39 28.88 28.39 28.82 11,042,995 +0.45(+1.60%)
May 26, 2005 28.25 28.39 28.17 28.37 9,863,104 +0.21(+0.75%)
May 25, 2005 27.93 28.30 27.73 28.16 12,455,797 +0.35(+1.27%)
May 24, 2005 27.80 27.95 27.67 27.80 10,444,055 +0.04(+0.15%)
May 23, 2005 27.51 27.84 27.33 27.76 15,991,873 +0.45(+1.64%)
May 20, 2005 27.57 27.60 27.26 27.31 10,793,989 -0.23(-0.84%)
May 19, 2005 27.31 27.58 27.20 27.55 14,160,590 +0.38(+1.38%)
May 18, 2005 27.26 27.61 27.03 27.17 18,704,810 -0.01(-0.04%)
May 17, 2005 26.64 27.21 26.30 27.18 16,790,398 +0.51(+1.90%)
May 16, 2005 27.08 27.08 26.43 26.67 24,219,300 -0.41(-1.50%)
May 13, 2005 27.73 27.73 26.92 27.08 18,723,366 -0.41(-1.48%)
May 12, 2005 28.20 28.20 27.21 27.49 18,115,716 -0.71(-2.53%)
May 11, 2005 27.98 28.26 27.86 28.20 11,881,474 +0.22(+0.79%)
May 10, 2005 28.23 28.40 27.86 27.98 12,487,041 -0.25(-0.88%)
May 09, 2005 28.09 28.29 27.89 28.23 22,796,652 +0.37(+1.35%)
May 06, 2005 28.71 29.75 27.80 27.85 13,983,729 -0.30(-1.05%)
May 05, 2005 28.09 28.38 27.88 28.15 13,256,972 +0.15(+0.55%)
May 04, 2005 27.84 28.12 27.70 27.99 18,927,116 +0.18(+0.66%)
May 03, 2005 28.01 28.10 27.67 27.81 21,666,940 -0.29(-1.03%)
May 02, 2005 27.43 28.10 27.13 28.10 20,014,790 +0.64(+2.33%)
Apr 29, 2005 27.04 27.46 26.75 27.46 26,918,792 +0.45(+1.66%)
Apr 28, 2005 27.29 27.58 26.94 27.01 19,380,628 -0.45(-1.63%)
Apr 27, 2005 28.32 28.35 27.39 27.46 17,183,504 -0.86(-3.02%)
Apr 26, 2005 28.71 28.82 28.32 28.32 11,657,084 -0.40(-1.38%)
Apr 25, 2005 28.70 28.94 28.60 28.71 12,636,445 +0.26(+0.93%)
Apr 22, 2005 28.25 28.69 27.94 28.45 15,145,821 +0.27(+0.97%)
Apr 21, 2005 27.62 28.24 27.57 28.17 16,079,357 +0.69(+2.50%)
Apr 20, 2005 28.17 28.35 27.36 27.49 19,473,982 -0.68(-2.42%)
Apr 19, 2005 27.88 28.29 27.82 28.17 19,086,176 +0.39(+1.41%)
Apr 18, 2005 27.59 27.95 27.29 27.78 17,850,614 +0.21(+0.75%)
Apr 15, 2005 28.52 28.52 27.29 27.57 25,732,842 -0.82(-2.90%)
Apr 14, 2005 28.77 29.00 28.32 28.40 20,374,570 -0.26(-0.92%)
Apr 13, 2005 29.39 29.54 28.60 28.66 25,555,602 -0.78(-2.64%)
Apr 12, 2005 29.84 30.02 29.38 29.44 18,553,322 -0.60(-1.99%)
Apr 11, 2005 29.94 30.14 29.87 30.03 13,381,002 +0.10(+0.32%)
Apr 08, 2005 30.53 30.65 29.93 29.94 12,298,062 -0.67(-2.19%)
Apr 07, 2005 30.50 30.81 30.25 30.61 22,149,994 +0.39(+1.28%)
Apr 06, 2005 29.43 30.34 29.43 30.22 20,372,866 +0.80(+2.73%)
Apr 05, 2005 30.10 30.24 29.28 29.42 29,530,042 -0.67(-2.23%)
Apr 04, 2005 30.74 31.21 29.97 30.09 48,315,520 -1.23(-3.93%)
Apr 01, 2005 31.25 31.38 30.98 31.32 13,890,565 +0.53(+1.71%)
Mar 31, 2005 30.99 31.29 30.52 30.79 18,036,186 +0.03(+0.09%)
Mar 30, 2005 30.69 30.83 29.96 30.77 19,596,876 +0.20(+0.64%)
Mar 29, 2005 30.77 31.26 30.52 30.57 11,710,104 -0.21(-0.69%)
Mar 28, 2005 30.80 30.99 30.53 30.78 9,761,797 +0.04(+0.14%)
Mar 24, 2005 30.98 31.32 30.44 30.74 14,217,018 -0.11(-0.36%)
Mar 23, 2005 31.08 31.16 30.58 30.85 16,909,504 -0.40(-1.27%)
Mar 22, 2005 31.70 32.13 31.20 31.25 13,264,736 -0.45(-1.42%)
Mar 21, 2005 32.00 32.01 31.43 31.70 10,547,823 -0.19(-0.60%)
Mar 18, 2005 31.40 31.93 31.35 31.89 22,173,096 +0.49(+1.56%)
Mar 17, 2005 31.47 31.55 30.98 31.40 12,837,922 +0.44(+1.43%)
Mar 16, 2005 30.72 31.29 30.42 30.95 14,106,623 +0.23(+0.76%)
Mar 15, 2005 31.36 31.47 30.65 30.72 12,871,628 -0.41(-1.31%)
Mar 14, 2005 30.88 31.14 30.42 31.13 14,599,522 +0.34(+1.10%)
Mar 11, 2005 30.76 31.38 30.62 30.79 17,551,238 -0.10(-0.32%)
Mar 10, 2005 31.46 31.47 30.51 30.89 27,844,564 -0.67(-2.13%)
Mar 09, 2005 32.48 32.80 31.50 31.56 20,625,470 -0.92(-2.83%)
Mar 08, 2005 32.31 32.69 32.25 32.48 13,939,040 +0.05(+0.16%)
Mar 07, 2005 32.50 32.64 32.08 32.43 10,925,404 -0.16(-0.50%)
Mar 04, 2005 32.25 32.71 32.00 32.59 14,357,522 +0.27(+0.85%)
Mar 03, 2005 32.47 32.52 32.08 32.31 14,726,582 -0.20(-0.62%)
Mar 02, 2005 32.18 32.68 32.13 32.52 13,178,388 +0.33(+1.03%)
Mar 01, 2005 32.78 32.81 32.08 32.18 14,028,986 -0.60(-1.84%)
Feb 28, 2005 32.86 33.16 31.81 32.78 17,705,756 +0.07(+0.23%)
Feb 25, 2005 32.30 33.35 32.30 32.71 16,729,045 +0.41(+1.28%)
Feb 24, 2005 31.84 32.34 31.63 32.30 11,618,076 +0.53(+1.66%)
Feb 23, 2005 31.36 31.81 31.34 31.77 8,509,571 +0.43(+1.38%)
Feb 22, 2005 31.66 32.26 31.34 31.34 15,889,241 -0.21(-0.65%)
Feb 18, 2005 30.97 31.81 30.89 31.54 12,446,140 +0.59(+1.91%)
Feb 17, 2005 31.46 31.62 30.87 30.95 12,056,062 -0.47(-1.50%)
Feb 16, 2005 30.72 31.47 30.69 31.42 9,990,542 +0.70(+2.29%)
Feb 15, 2005 30.76 30.81 30.50 30.72 7,614,474 +0.03(+0.10%)
Feb 14, 2005 30.50 30.83 30.47 30.69 9,577,362 -0.03(-0.09%)
Feb 11, 2005 30.37 30.94 30.33 30.71 11,778,841 +0.40(+1.32%)
Feb 10, 2005 30.10 30.46 29.73 30.31 13,554,643 +0.65(+2.21%)
Feb 09, 2005 29.83 29.97 29.53 29.66 10,319,647 -0.23(-0.78%)
Feb 08, 2005 29.71 29.97 29.60 29.89 8,795,123 +0.18(+0.60%)
Feb 07, 2005 29.97 30.00 29.59 29.71 9,657,082 -0.25(-0.85%)
Feb 04, 2005 29.75 29.97 29.45 29.96 10,224,778 +0.26(+0.89%)
Feb 03, 2005 29.33 29.71 29.17 29.70 9,473,783 +0.37(+1.28%)
Feb 02, 2005 29.15 29.50 29.14 29.33 9,424,550 +0.20(+0.69%)
Feb 01, 2005 28.86 29.13 28.85 29.12 12,062,879 +0.40(+1.38%)
Jan 31, 2005 28.37 28.81 28.15 28.73 11,667,877 +0.36(+1.27%)
Jan 28, 2005 28.55 28.57 28.11 28.37 9,104,724 -0.18(-0.63%)
Jan 27, 2005 28.28 28.62 28.20 28.55 8,487,795 +0.27(+0.97%)
Jan 26, 2005 28.21 28.40 28.05 28.27 10,341,612 +0.26(+0.94%)
Jan 25, 2005 27.85 28.02 27.67 28.01 8,719,001 +0.25(+0.89%)
Jan 24, 2005 27.62 28.05 27.61 27.76 9,451,060 +0.31(+1.14%)
Jan 21, 2005 27.46 27.72 27.45 27.45 8,054,732 +0.01(+0.04%)
Jan 20, 2005 27.83 27.83 27.37 27.44 10,494,046 -0.39(-1.39%)
Jan 19, 2005 28.05 28.06 27.82 27.83 8,979,748 -0.21(-0.75%)
Jan 18, 2005 27.76 28.04 27.66 28.04 12,688,519 +0.42(+1.51%)
Jan 14, 2005 27.51 27.70 27.42 27.62 8,594,025 +0.13(+0.46%)
Jan 13, 2005 27.76 28.27 27.46 27.49 11,510,899 -0.23(-0.82%)
Jan 12, 2005 27.15 27.73 27.11 27.72 10,390,467 +0.58(+2.12%)
Jan 11, 2005 27.20 27.29 26.99 27.14 8,898,702 +0.01(+0.04%)
Jan 10, 2005 27.06 27.46 27.02 27.13 9,808,001 +0.12(+0.45%)
Jan 07, 2005 27.32 27.32 26.83 27.01 9,647,993 -0.31(-1.12%)
Jan 06, 2005 26.83 27.43 26.72 27.32 11,076,890 +0.45(+1.67%)
Jan 05, 2005 26.76 27.07 26.66 26.87 10,502,567 +0.17(+0.65%)
Jan 04, 2005 26.92 27.18 26.62 26.70 13,553,696 -0.18(-0.69%)
Jan 03, 2005 27.70 27.71 26.84 26.88 13,916,886 -0.85(-3.07%)
Dec 31, 2004 27.77 27.86 27.70 27.73 4,361,678 -0.01(-0.02%)
Dec 30, 2004 27.95 27.95 27.74 27.74 6,074,613 -0.22(-0.77%)
Dec 29, 2004 27.70 27.95 27.57 27.95 8,012,127 +0.26(+0.93%)
Dec 28, 2004 27.63 27.84 27.63 27.69 8,401,258 +0.23(+0.83%)
Dec 27, 2004 27.82 27.90 27.47 27.47 9,040,532 -0.35(-1.25%)
Dec 23, 2004 27.62 27.87 27.62 27.82 5,575,843 +0.20(+0.71%)
Dec 22, 2004 27.95 27.97 27.33 27.62 8,296,164 -0.25(-0.91%)
Dec 21, 2004 27.76 27.94 27.68 27.87 9,097,718 +0.12(+0.42%)
Dec 20, 2004 27.43 27.79 27.43 27.76 9,545,171 +0.44(+1.62%)
Dec 17, 2004 26.93 27.49 26.93 27.31 16,929,576 -0.13(-0.48%)
Dec 16, 2004 27.54 27.68 27.32 27.45 9,683,971 -0.38(-1.35%)
Dec 15, 2004 28.00 28.20 27.82 27.82 13,205,467 -0.21(-0.75%)
Dec 14, 2004 27.99 28.34 27.92 28.03 9,783,573 -0.30(-1.06%)
Dec 13, 2004 27.88 28.33 27.88 28.33 10,757,443 +0.55(+2.00%)
Dec 10, 2004 27.87 28.45 27.74 27.78 9,092,226 -0.10(-0.34%)
Dec 09, 2004 27.83 27.89 27.48 27.87 8,708,965 +0.05(+0.17%)
Dec 08, 2004 27.36 27.85 27.15 27.83 10,490,069 +0.30(+1.07%)
Dec 07, 2004 27.89 28.05 27.52 27.53 9,724,115 -0.36(-1.29%)
Dec 06, 2004 27.80 27.92 27.63 27.89 8,881,471 +0.12(+0.42%)
Dec 03, 2004 27.63 27.96 27.57 27.77 11,959,300 +0.06(+0.21%)
Dec 02, 2004 27.94 28.02 27.49 27.71 16,967,826 -0.53(-1.87%)
Dec 01, 2004 28.88 28.99 28.24 28.24 15,738,701 -0.59(-2.05%)
Nov 30, 2004 28.91 29.03 28.83 28.83 9,672,988 -0.03(-0.11%)
Nov 29, 2004 29.05 29.09 28.67 28.87 7,844,734 -0.10(-0.33%)
Nov 26, 2004 28.89 29.16 28.89 28.96 4,679,611 +0.14(+0.48%)
Nov 24, 2004 28.91 28.96 28.65 28.82 8,111,161 +0.01(+0.04%)
Nov 23, 2004 28.94 29.09 28.78 28.81 10,888,100 -0.13(-0.44%)
Nov 22, 2004 28.57 28.97 28.50 28.94 10,090,334 +0.48(+1.67%)
Nov 19, 2004 28.40 28.56 28.18 28.46 10,082,949 +0.16(+0.58%)
Nov 18, 2004 28.22 28.33 28.03 28.30 7,482,492 +0.10(+0.36%)
Nov 17, 2004 27.84 28.23 27.84 28.20 9,038,449 +0.45(+1.64%)
Nov 16, 2004 27.95 27.98 27.70 27.75 10,203,002 -0.23(-0.81%)
Nov 15, 2004 28.54 28.59 27.82 27.97 14,188,236 -0.84(-2.93%)
Nov 12, 2004 27.87 28.82 27.86 28.82 11,275,717 +0.87(+3.12%)
Nov 11, 2004 27.80 28.02 27.75 27.95 9,259,430 +0.14(+0.51%)
Nov 10, 2004 27.73 27.92 27.36 27.80 15,981,459 -0.06(-0.23%)
Nov 09, 2004 28.02 28.14 27.83 27.87 12,169,866 -0.31(-1.11%)
Nov 08, 2004 28.78 28.78 28.15 28.18 11,069,505 -0.62(-2.15%)
Nov 05, 2004 28.72 28.91 28.57 28.80 11,046,404 +0.08(+0.28%)
Nov 04, 2004 28.24 28.74 28.21 28.72 10,714,080 +0.64(+2.28%)
Nov 03, 2004 27.88 28.25 27.74 28.08 13,010,238 +0.57(+2.05%)
Nov 02, 2004 27.75 28.03 27.49 27.51 11,115,519 -0.45(-1.61%)
Nov 01, 2004 28.02 28.28 27.77 27.96 13,332,905 -0.06(-0.21%)
Oct 29, 2004 27.46 28.07 27.41 28.02 11,822,015 +0.31(+1.12%)
Oct 28, 2004 27.94 28.30 27.53 27.71 12,264,356 -0.26(-0.94%)
Oct 27, 2004 28.49 28.59 27.80 27.97 11,272,119 -0.52(-1.82%)
Oct 26, 2004 28.22 28.51 28.01 28.49 8,331,763 +0.27(+0.95%)
Oct 25, 2004 28.23 28.37 27.96 28.22 7,864,427 +0.05(+0.19%)
Oct 22, 2004 28.28 28.50 28.11 28.17 7,805,915 -0.03(-0.09%)
Oct 21, 2004 28.33 28.41 28.01 28.20 8,260,186 +0.01(+0.04%)
Oct 20, 2004 27.85 28.27 27.78 28.18 8,951,344 +0.33(+1.18%)
Oct 19, 2004 27.68 27.91 27.67 27.86 11,803,837 -0.08(-0.30%)
Oct 18, 2004 28.17 28.35 27.91 27.94 9,462,990 -0.26(-0.92%)
Oct 15, 2004 28.25 28.39 28.13 28.20 11,487,040 +0.01(+0.02%)
Oct 14, 2004 28.52 28.55 28.15 28.20 9,350,132 +0.04(+0.15%)
Oct 13, 2004 28.52 28.60 28.06 28.15 13,706,887 -0.61(-2.13%)
Oct 12, 2004 28.83 29.08 28.72 28.77 9,687,190 -0.23(-0.80%)
Oct 11, 2004 29.26 29.28 28.83 29.00 6,761,983 -0.20(-0.69%)
Oct 08, 2004 29.02 29.37 28.93 29.20 10,982,779 +0.04(+0.13%)
Oct 07, 2004 29.15 29.61 29.03 29.16 11,198,080 -0.10(-0.34%)
Oct 06, 2004 28.81 29.33 28.79 29.26 13,168,920 +0.51(+1.76%)
Oct 05, 2004 28.52 28.81 28.49 28.75 9,954,185 +0.31(+1.10%)
Oct 04, 2004 28.37 28.53 28.20 28.44 9,042,425 -0.03(-0.11%)
Oct 01, 2004 28.31 28.66 28.20 28.48 10,704,044 +0.15(+0.52%)
Sep 30, 2004 28.32 28.45 28.08 28.33 11,036,746 +0.01(+0.02%)
Sep 29, 2004 28.53 28.62 28.26 28.32 16,615,620 -0.23(-0.81%)
Sep 28, 2004 28.52 28.78 28.45 28.55 13,993,765 +0.20(+0.69%)
Sep 27, 2004 28.01 28.40 27.86 28.36 11,586,832 +0.46(+1.65%)
Sep 24, 2004 27.77 28.09 27.75 27.90 9,701,203 +0.27(+0.97%)
Sep 23, 2004 27.99 27.99 27.57 27.63 12,659,168 -0.43(-1.54%)
Sep 22, 2004 28.13 28.25 27.96 28.06 15,951,351 -0.20(-0.71%)
Sep 21, 2004 27.57 28.33 27.57 28.26 13,918,211 +0.79(+2.86%)
Sep 20, 2004 27.46 27.72 27.43 27.48 11,233,679 +0.05(+0.17%)
Sep 17, 2004 27.04 27.46 27.04 27.43 13,336,881 +0.51(+1.90%)
Sep 16, 2004 26.95 27.03 26.83 26.92 8,085,219 -0.04(-0.14%)
Sep 15, 2004 27.09 27.18 26.94 26.95 11,554,452 -0.10(-0.35%)
Sep 14, 2004 26.93 27.19 26.87 27.05 11,623,189 +0.15(+0.55%)
Sep 13, 2004 26.85 26.90 26.55 26.90 11,602,738 +13.69(+103.66%)
Sep 10, 2004 13.38 13.39 13.21 13.21 16,754,798 -0.14(-1.02%)
Sep 09, 2004 13.18 13.35 13.18 13.35 12,181,417 +0.17(+1.28%)
Sep 08, 2004 13.17 13.22 13.14 13.18 14,347,676 -0.02(-0.12%)
Sep 07, 2004 13.11 13.21 13.01 13.19 17,597,442 +0.02(+0.15%)
Sep 03, 2004 13.16 13.24 13.11 13.17 11,321,731 +0.02(+0.12%)
Sep 02, 2004 13.04 13.17 12.99 13.16 11,245,609 +0.13(+0.99%)
Sep 01, 2004 12.89 13.06 12.87 13.03 13,766,346 +0.15(+1.20%)
Aug 31, 2004 12.65 12.87 12.64 12.87 12,193,915 +0.26(+2.09%)
Aug 30, 2004 12.67 12.73 12.60 12.61 10,738,507 +0.03(+0.26%)
Aug 27, 2004 12.52 12.63 12.52 12.58 8,325,704 +0.10(+0.78%)
Aug 26, 2004 12.37 12.51 12.36 12.48 8,425,685 +0.09(+0.76%)
Aug 25, 2004 12.32 12.41 12.32 12.38 9,081,244 +0.07(+0.54%)
Aug 24, 2004 12.30 12.33 12.20 12.32 9,947,368 +0.02(+0.19%)
Aug 23, 2004 12.43 12.45 12.28 12.29 12,324,572 -0.14(-1.13%)
Aug 20, 2004 12.35 12.52 12.33 12.43 12,665,038 +0.14(+1.16%)
Aug 19, 2004 12.43 12.46 12.27 12.29 18,113,632 -0.14(-1.14%)
Aug 18, 2004 12.46 12.50 12.39 12.43 16,160,970 +0.00(+0.03%)
Aug 17, 2004 12.63 12.64 12.39 12.43 15,079,356 -0.33(-2.61%)
Aug 16, 2004 12.62 12.77 12.59 12.76 9,938,658 +0.14(+1.11%)
Aug 13, 2004 12.46 12.64 12.46 12.62 9,349,375 +0.16(+1.30%)
Aug 12, 2004 12.51 12.61 12.44 12.46 11,420,576 -0.07(-0.53%)
Aug 11, 2004 12.45 12.53 12.39 12.53 14,485,150 +0.08(+0.64%)
Aug 10, 2004 12.53 12.56 12.40 12.45 10,588,157 -0.05(-0.38%)
Aug 09, 2004 12.42 12.61 12.41 12.49 13,476,628 +0.11(+0.86%)
Aug 06, 2004 12.65 12.69 12.36 12.39 13,003,611 -0.26(-2.07%)
Aug 05, 2004 12.81 12.85 12.64 12.65 12,722,224 -0.11(-0.83%)
Aug 04, 2004 13.03 13.03 12.75 12.75 14,502,949 -0.27(-2.09%)
Aug 03, 2004 12.74 13.05 12.74 13.03 17,710,300 +0.29(+2.26%)
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.