Skip to main content

Chevron Corp (NY: CVX )

157.83 +1.48 (+0.95%)
Streaming Delayed Price Updated: 2:40 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 11,523,311 +0.02(+0.18%)
Jul 29, 2004 13.50 13.59 13.42 13.59 9,655,587 +0.17(+1.24%)
Jul 28, 2004 13.33 13.47 13.27 13.42 14,214,028 +0.07(+0.49%)
Jul 27, 2004 13.25 13.39 13.23 13.35 6,424,056 +0.06(+0.42%)
Jul 26, 2004 13.36 13.39 13.25 13.30 8,171,950 -0.03(-0.26%)
Jul 23, 2004 13.41 13.44 13.30 13.33 6,619,438 -0.08(-0.57%)
Jul 22, 2004 13.36 13.47 13.33 13.41 8,146,649 +0.04(+0.33%)
Jul 21, 2004 13.49 13.56 13.36 13.36 9,242,685 -0.12(-0.89%)
Jul 20, 2004 13.51 13.55 13.46 13.48 7,664,520 -0.06(-0.42%)
Jul 19, 2004 13.56 13.65 13.49 13.54 8,863,869 -0.03(-0.24%)
Jul 16, 2004 13.60 13.68 13.50 13.57 9,056,088 +0.09(+0.64%)
Jul 15, 2004 13.50 13.60 13.46 13.49 9,959,202 +0.01(+0.04%)
Jul 14, 2004 13.35 13.51 13.35 13.48 8,645,997 +0.11(+0.82%)
Jul 13, 2004 13.34 13.42 13.23 13.37 7,736,206 +0.03(+0.19%)
Jul 12, 2004 13.36 13.38 13.27 13.35 6,340,421 -0.02(-0.16%)
Jul 09, 2004 13.32 13.44 13.32 13.37 7,226,316 +0.09(+0.64%)
Jul 08, 2004 13.23 13.37 13.23 13.28 8,513,868 -0.01(-0.10%)
Jul 07, 2004 13.28 13.30 13.21 13.30 10,101,170 +0.01(+0.05%)
Jul 06, 2004 13.29 13.37 13.25 13.29 12,127,027 +0.02(+0.15%)
Jul 02, 2004 13.30 13.45 13.22 13.27 9,259,552 -0.03(-0.24%)
Jul 01, 2004 13.38 13.43 13.20 13.30 11,459,706 -0.09(-0.68%)
Jun 30, 2004 13.30 13.40 13.24 13.39 12,613,373 +0.10(+0.72%)
Jun 29, 2004 13.18 13.32 13.18 13.30 8,288,617 +0.09(+0.67%)
Jun 28, 2004 13.32 13.35 13.16 13.21 10,010,156 -0.08(-0.61%)
Jun 25, 2004 13.43 13.48 13.29 13.29 12,604,939 -0.14(-1.07%)
Jun 24, 2004 13.47 13.51 13.43 13.43 8,863,518 -0.07(-0.51%)
Jun 23, 2004 13.37 13.52 13.35 13.50 10,192,887 +0.15(+1.12%)
Jun 22, 2004 13.23 13.39 13.19 13.35 9,511,511 +0.08(+0.57%)
Jun 21, 2004 13.28 13.36 13.20 13.28 9,053,628 -0.02(-0.13%)
Jun 18, 2004 13.20 13.33 13.20 13.29 13,689,730 +0.09(+0.69%)
Jun 17, 2004 13.12 13.22 13.11 13.20 9,036,058 +0.11(+0.86%)
Jun 16, 2004 12.99 13.14 12.99 13.09 10,776,221 +0.20(+1.53%)
Jun 15, 2004 12.85 12.97 12.84 12.89 12,219,095 +0.09(+0.67%)
Jun 14, 2004 12.82 12.85 12.77 12.81 10,755,137 -0.11(-0.87%)
Jun 10, 2004 12.88 12.99 12.83 12.92 11,609,757 +0.11(+0.88%)
Jun 09, 2004 12.89 12.90 12.74 12.81 14,692,292 -0.16(-1.26%)
Jun 08, 2004 13.16 13.17 12.90 12.97 14,954,441 -0.14(-1.10%)
Jun 07, 2004 12.89 13.11 12.88 13.11 8,284,400 +0.28(+2.17%)
Jun 04, 2004 12.94 12.96 12.80 12.83 9,153,428 -0.11(-0.81%)
Jun 03, 2004 13.01 13.05 12.89 12.94 9,848,158 -0.06(-0.47%)
Jun 02, 2004 13.05 13.07 13.00 13.00 12,770,100 +0.01(+0.08%)
Jun 01, 2004 12.92 13.05 12.92 12.99 13,494,348 +0.13(+1.00%)
May 28, 2004 12.81 12.92 12.77 12.86 8,191,277 +0.03(+0.21%)
May 27, 2004 12.95 12.97 12.81 12.84 11,212,668 -0.11(-0.85%)
May 26, 2004 13.04 13.09 12.94 12.95 12,925,070 -0.10(-0.75%)
May 25, 2004 12.96 13.11 12.95 13.04 13,250,824 +0.21(+1.66%)
May 24, 2004 12.79 12.86 12.63 12.83 13,086,717 +0.08(+0.63%)
May 21, 2004 12.81 12.87 12.68 12.75 11,385,560 +0.02(+0.12%)
May 20, 2004 12.78 12.87 12.73 12.73 8,415,826 -0.06(-0.46%)
May 19, 2004 12.87 12.95 12.74 12.79 13,017,490 -0.04(-0.31%)
May 18, 2004 13.03 13.03 12.76 12.83 10,662,717 -0.19(-1.49%)
May 17, 2004 13.10 13.18 12.97 13.03 12,060,259 -0.16(-1.23%)
May 14, 2004 13.08 13.29 13.08 13.19 13,756,146 +0.12(+0.89%)
May 13, 2004 13.02 13.18 13.01 13.07 13,045,251 +0.01(+0.04%)
May 12, 2004 12.91 13.10 12.90 13.07 14,555,595 +0.12(+0.96%)
May 11, 2004 12.69 12.95 12.69 12.94 11,561,614 +0.25(+2.01%)
May 10, 2004 12.88 12.91 12.52 12.69 15,563,076 -0.35(-2.71%)
May 07, 2004 13.22 13.28 13.03 13.04 9,181,892 -0.27(-2.00%)
May 06, 2004 13.40 13.44 13.21 13.31 9,522,404 -0.12(-0.92%)
May 05, 2004 13.19 13.47 13.16 13.43 12,698,062 +0.19(+1.41%)
May 04, 2004 13.28 13.42 13.22 13.24 12,203,633 -0.02(-0.12%)
May 03, 2004 13.03 13.32 13.00 13.26 11,353,582 +0.24(+1.85%)
Apr 30, 2004 13.00 13.17 13.00 13.02 14,002,833 +0.16(+1.27%)
Apr 29, 2004 13.03 13.09 12.78 12.86 10,758,651 -0.20(-1.52%)
Apr 28, 2004 13.24 13.27 13.04 13.05 9,917,385 -0.16(-1.24%)
Apr 27, 2004 13.13 13.40 13.13 13.22 11,286,815 +0.09(+0.69%)
Apr 26, 2004 13.08 13.22 13.08 13.13 9,948,660 +0.08(+0.61%)
Apr 23, 2004 13.06 13.06 12.94 13.05 9,032,544 -0.02(-0.12%)
Apr 22, 2004 12.75 13.07 12.75 13.06 9,327,725 +0.27(+2.15%)
Apr 21, 2004 12.79 12.84 12.68 12.79 10,706,643 -0.02(-0.17%)
Apr 20, 2004 12.96 13.05 12.81 12.81 10,826,824 -0.26(-2.01%)
Apr 19, 2004 13.05 13.15 13.03 13.07 8,653,377 +0.02(+0.15%)
Apr 16, 2004 13.13 13.13 12.96 13.05 8,873,708 +0.03(+0.25%)
Apr 15, 2004 12.95 13.10 12.91 13.02 8,809,050 +0.07(+0.55%)
Apr 14, 2004 12.86 13.04 12.85 12.95 11,785,460 +0.03(+0.26%)
Apr 13, 2004 13.02 13.10 12.91 12.91 20,002,390 -0.10(-0.78%)
Apr 12, 2004 12.81 13.09 12.81 13.01 9,700,216 +0.22(+1.70%)
Apr 08, 2004 12.81 12.89 12.75 12.80 10,571,352 +0.03(+0.21%)
Apr 07, 2004 12.69 12.80 12.65 12.77 9,411,711 +0.10(+0.79%)
Apr 06, 2004 12.67 12.75 12.63 12.67 6,991,577 -0.00(-0.01%)
Apr 05, 2004 12.54 12.68 12.53 12.67 7,951,267 +0.15(+1.17%)
Apr 02, 2004 12.58 12.62 12.51 12.53 10,222,054 +0.01(+0.08%)
Apr 01, 2004 12.51 12.66 12.51 12.52 16,356,903 +0.03(+0.20%)
Mar 31, 2004 12.41 12.56 12.29 12.49 12,861,817 +0.10(+0.80%)
Mar 30, 2004 12.18 12.40 12.15 12.39 11,670,199 +0.24(+1.99%)
Mar 29, 2004 12.19 12.24 12.12 12.15 9,957,796 +0.01(+0.05%)
Mar 26, 2004 12.06 12.24 12.00 12.14 13,454,639 +0.09(+0.78%)
Mar 25, 2004 12.25 12.26 12.01 12.05 13,034,006 -0.17(-1.40%)
Mar 24, 2004 12.45 12.46 12.17 12.22 9,463,368 -0.23(-1.82%)
Mar 23, 2004 12.49 12.53 12.32 12.45 9,135,506 +0.02(+0.19%)
Mar 22, 2004 12.43 12.55 12.39 12.42 7,635,001 -0.13(-1.02%)
Mar 19, 2004 12.74 12.77 12.55 12.55 7,991,679 -0.22(-1.73%)
Mar 18, 2004 12.56 12.80 12.56 12.77 8,682,543 +0.12(+0.93%)
Mar 17, 2004 12.53 12.72 12.53 12.65 6,316,526 +0.18(+1.41%)
Mar 16, 2004 12.52 12.55 12.41 12.48 6,654,930 +0.00(+0.02%)
Mar 15, 2004 12.59 12.67 12.46 12.47 9,830,587 -0.11(-0.89%)
Mar 12, 2004 12.40 12.59 12.34 12.59 8,699,762 +0.22(+1.75%)
Mar 11, 2004 12.59 12.63 12.35 12.37 12,060,962 -0.26(-2.03%)
Mar 10, 2004 12.81 12.88 12.60 12.62 12,000,520 -0.18(-1.42%)
Mar 09, 2004 12.91 12.91 12.79 12.81 9,389,924 -0.10(-0.76%)
Mar 08, 2004 12.86 13.01 12.84 12.91 10,080,086 +0.07(+0.53%)
Mar 05, 2004 12.69 12.86 12.68 12.84 7,661,708 +0.13(+1.00%)
Mar 04, 2004 12.78 12.78 12.69 12.71 5,226,815 -0.07(-0.56%)
Mar 03, 2004 12.70 12.80 12.63 12.78 7,090,322 +0.08(+0.62%)
Mar 02, 2004 12.77 12.81 12.67 12.70 9,271,852 -0.14(-1.10%)
Mar 01, 2004 12.63 12.89 12.63 12.84 11,564,074 +0.27(+2.17%)
Feb 27, 2004 12.56 12.65 12.55 12.57 7,784,349 +0.03(+0.27%)
Feb 26, 2004 12.50 12.56 12.44 12.54 7,381,989 +0.04(+0.31%)
Feb 25, 2004 12.55 12.58 12.47 12.50 6,408,945 -0.05(-0.38%)
Feb 24, 2004 12.57 12.66 12.51 12.55 9,716,732 -0.02(-0.18%)
Feb 23, 2004 12.36 12.60 12.36 12.57 11,021,151 +0.25(+2.00%)
Feb 20, 2004 12.40 12.43 12.24 12.32 7,439,268 +0.00(+0.03%)
Feb 19, 2004 12.39 12.44 12.31 12.32 6,678,825 -0.01(-0.05%)
Feb 18, 2004 12.44 12.44 12.30 12.32 6,115,873 -0.10(-0.80%)
Feb 17, 2004 12.41 12.46 12.40 12.42 7,003,525 +0.11(+0.93%)
Feb 13, 2004 12.40 12.41 12.29 12.31 7,402,371 -0.13(-1.03%)
Feb 12, 2004 12.46 12.50 12.40 12.44 6,949,759 -0.02(-0.17%)
Feb 11, 2004 12.32 12.52 12.29 12.46 9,930,035 +0.15(+1.19%)
Feb 10, 2004 12.18 12.36 12.13 12.31 7,922,803 +0.11(+0.89%)
Feb 09, 2004 12.16 12.24 12.14 12.21 6,982,792 +0.05(+0.42%)
Feb 06, 2004 12.07 12.19 12.05 12.15 10,396,703 +0.06(+0.46%)
Feb 05, 2004 12.14 12.14 11.99 12.10 6,436,004 -0.02(-0.14%)
Feb 04, 2004 12.19 12.19 12.09 12.12 7,772,753 -0.10(-0.82%)
Feb 03, 2004 12.24 12.29 12.20 12.22 6,835,904 -0.05(-0.39%)
Feb 02, 2004 12.28 12.33 12.18 12.26 9,481,992 -0.02(-0.19%)
Jan 30, 2004 12.42 12.42 12.21 12.29 10,177,074 -0.14(-1.10%)
Jan 29, 2004 12.40 12.49 12.27 12.42 9,673,509 +0.08(+0.67%)
Jan 28, 2004 12.48 12.55 12.29 12.34 9,732,194 -0.14(-1.11%)
Jan 27, 2004 12.47 12.60 12.45 12.48 9,687,565 +0.01(+0.11%)
Jan 26, 2004 12.36 12.47 12.29 12.46 9,301,370 +0.10(+0.81%)
Jan 23, 2004 12.40 12.43 12.33 12.36 8,437,965 -0.04(-0.29%)
Jan 22, 2004 12.46 12.51 12.34 12.40 10,989,525 +0.05(+0.43%)
Jan 21, 2004 12.27 12.40 12.26 12.35 9,524,513 +0.11(+0.87%)
Jan 20, 2004 12.10 12.28 12.10 12.24 7,502,873 +0.19(+1.55%)
Jan 16, 2004 12.01 12.08 11.95 12.05 10,886,563 +0.04(+0.34%)
Jan 15, 2004 12.22 12.22 12.01 12.01 11,403,833 -0.17(-1.37%)
Jan 14, 2004 12.05 12.22 12.00 12.18 7,274,107 +0.13(+1.06%)
Jan 13, 2004 12.07 12.11 11.99 12.05 9,423,659 +0.00(+0.00%)
Jan 12, 2004 12.14 12.19 12.03 12.05 11,515,931 -0.06(-0.49%)
Jan 09, 2004 12.22 12.22 12.00 12.11 15,078,487 -0.13(-1.08%)
Jan 08, 2004 12.23 12.24 12.11 12.24 11,393,291 +0.01(+0.10%)
Jan 07, 2004 12.36 12.36 12.16 12.23 14,935,113 -0.16(-1.27%)
Jan 06, 2004 12.32 12.42 12.27 12.39 13,025,924 -0.07(-0.55%)
Jan 05, 2004 12.31 12.47 12.30 12.46 8,655,837 +0.24(+1.93%)
Jan 02, 2004 12.30 12.37 12.17 12.22 8,550,063 -0.07(-0.58%)
Dec 31, 2003 12.30 12.38 12.24 12.29 9,457,394 +0.05(+0.38%)
Dec 30, 2003 12.16 12.34 12.16 12.25 9,065,225 +0.08(+0.66%)
Dec 29, 2003 11.99 12.19 11.83 12.17 9,834,804 +0.23(+1.97%)
Dec 26, 2003 11.93 11.99 11.93 11.93 2,608,136 +0.07(+0.60%)
Dec 24, 2003 11.84 11.99 11.83 11.86 3,636,351 +0.02(+0.20%)
Dec 23, 2003 11.84 11.89 11.79 11.84 6,187,208 -0.02(-0.20%)
Dec 22, 2003 11.84 11.87 11.77 11.86 7,355,634 +0.01(+0.10%)
Dec 19, 2003 11.90 11.91 11.83 11.85 14,329,289 -0.04(-0.34%)
Dec 18, 2003 11.77 11.96 11.74 11.89 14,991,338 +0.26(+2.21%)
Dec 17, 2003 11.55 11.69 11.52 11.63 9,647,153 +0.15(+1.29%)
Dec 16, 2003 11.26 11.52 11.26 11.48 9,795,798 +0.25(+2.22%)
Dec 15, 2003 11.42 11.42 11.23 11.23 11,083,702 -0.19(-1.62%)
Dec 12, 2003 11.31 11.44 11.29 11.42 7,914,721 +0.11(+0.94%)
Dec 11, 2003 11.22 11.34 11.19 11.31 9,538,569 +0.12(+1.04%)
Dec 10, 2003 11.24 11.24 11.17 11.20 11,054,535 -0.03(-0.25%)
Dec 09, 2003 11.19 11.36 11.22 11.22 9,461,611 +0.04(+0.34%)
Dec 08, 2003 11.10 11.19 11.06 11.19 8,842,082 +0.09(+0.78%)
Dec 05, 2003 11.04 11.12 11.03 11.10 7,885,554 +0.05(+0.49%)
Dec 04, 2003 10.84 11.07 10.83 11.04 9,365,677 +0.22(+2.00%)
Dec 03, 2003 10.83 10.96 10.83 10.83 8,986,158 +0.07(+0.61%)
Dec 02, 2003 10.76 10.88 10.75 10.76 9,032,193 -0.01(-0.08%)
Dec 01, 2003 10.90 10.90 10.71 10.77 11,292,086 +0.09(+0.80%)
Nov 28, 2003 10.74 10.74 10.68 10.69 3,466,621 -0.02(-0.20%)
Nov 26, 2003 10.63 10.74 10.63 10.71 9,525,918 +0.10(+0.91%)
Nov 25, 2003 10.53 10.64 10.53 10.61 7,658,194 +0.08(+0.74%)
Nov 24, 2003 10.51 10.61 10.50 10.53 8,160,002 +0.08(+0.74%)
Nov 21, 2003 10.54 10.60 10.47 10.46 7,422,752 -0.07(-0.70%)
Nov 20, 2003 10.24 10.64 10.12 10.53 7,607,592 -0.03(-0.27%)
Nov 19, 2003 10.41 10.59 10.41 10.56 7,980,434 +0.09(+0.90%)
Nov 18, 2003 10.50 10.54 10.46 10.46 10,051,973 -0.01(-0.08%)
Nov 17, 2003 10.50 10.57 10.43 10.47 7,642,732 -0.10(-0.90%)
Nov 14, 2003 10.78 10.78 10.54 10.57 12,660,110 -0.21(-1.95%)
Nov 13, 2003 10.64 10.79 10.64 10.78 11,023,963 +0.15(+1.39%)
Nov 12, 2003 10.59 10.67 10.56 10.63 6,458,845 +0.08(+0.75%)
Nov 11, 2003 10.50 10.57 10.47 10.55 4,149,052 +0.05(+0.46%)
Nov 10, 2003 10.61 10.63 10.51 10.50 6,347,098 -0.11(-0.99%)
Nov 07, 2003 10.64 10.65 10.55 10.61 6,459,548 +0.06(+0.54%)
Nov 06, 2003 10.47 10.57 10.41 10.55 6,610,301 +0.07(+0.65%)
Nov 05, 2003 10.52 10.54 10.44 10.48 6,800,763 -0.03(-0.32%)
Nov 04, 2003 10.50 10.55 10.46 10.52 8,599,612 -0.05(-0.50%)
Nov 03, 2003 10.57 10.66 10.53 10.57 9,009,650 -0.00(-0.03%)
Oct 31, 2003 10.23 10.66 10.38 10.57 18,359,214 +0.34(+3.34%)
Oct 30, 2003 10.39 10.39 10.14 10.23 15,666,038 -0.17(-1.64%)
Oct 29, 2003 10.44 10.47 10.38 10.40 9,800,718 -0.04(-0.39%)
Oct 28, 2003 10.38 10.45 10.38 10.44 7,561,558 +0.08(+0.77%)
Oct 27, 2003 10.40 10.43 10.33 10.36 6,722,048 -0.04(-0.40%)
Oct 24, 2003 10.46 10.47 10.32 10.40 7,815,976 -0.10(-0.94%)
Oct 23, 2003 10.46 10.52 10.36 10.50 9,545,597 +0.05(+0.44%)
Oct 22, 2003 10.57 10.57 10.42 10.46 7,227,019 -0.11(-1.05%)
Oct 21, 2003 10.57 10.62 10.51 10.57 9,973,961 -0.01(-0.05%)
Oct 20, 2003 10.49 10.58 10.45 10.57 7,116,677 +0.08(+0.79%)
Oct 17, 2003 10.59 10.62 10.46 10.49 6,497,500 -0.10(-0.98%)
Oct 16, 2003 10.54 10.61 10.54 10.59 6,566,375 +0.07(+0.62%)
Oct 15, 2003 10.67 10.67 10.50 10.53 9,750,115 -0.14(-1.32%)
Oct 14, 2003 10.59 10.67 10.53 10.67 7,516,929 +0.08(+0.72%)
Oct 13, 2003 10.55 10.66 10.53 10.59 6,262,760 +0.09(+0.88%)
Oct 10, 2003 10.46 10.54 10.47 10.50 6,607,841 +0.04(+0.37%)
Oct 09, 2003 10.45 10.54 10.41 10.46 9,880,838 +0.02(+0.23%)
Oct 08, 2003 10.53 10.55 10.42 10.44 6,516,476 -0.09(-0.84%)
Oct 07, 2003 10.44 10.54 10.39 10.53 7,718,636 +0.04(+0.38%)
Oct 06, 2003 10.49 10.51 10.43 10.49 5,604,577 +0.09(+0.85%)
Oct 03, 2003 10.44 10.49 10.38 10.40 8,963,317 +0.04(+0.38%)
Oct 02, 2003 10.30 10.40 10.28 10.36 8,270,695 -0.05(-0.45%)
Oct 01, 2003 10.19 10.41 10.18 10.41 9,390,275 +0.24(+2.35%)
Sep 30, 2003 10.17 10.22 10.06 10.17 8,715,576 -0.04(-0.35%)
Sep 29, 2003 10.18 10.26 10.12 10.20 7,494,790 +0.03(+0.31%)
Sep 26, 2003 10.18 10.23 10.15 10.17 8,922,905 -0.04(-0.39%)
Sep 25, 2003 10.30 10.37 10.21 10.21 7,621,999 -0.08(-0.79%)
Sep 24, 2003 10.32 10.47 10.30 10.29 8,993,186 -0.03(-0.26%)
Sep 23, 2003 10.29 10.36 10.25 10.32 6,418,082 +0.05(+0.44%)
Sep 22, 2003 10.30 10.29 10.18 10.27 7,520,443 -0.02(-0.22%)
Sep 19, 2003 10.28 10.32 10.24 10.30 7,165,171 +0.02(+0.15%)
Sep 18, 2003 10.28 10.31 10.25 10.28 9,112,313 -0.00(-0.03%)
Sep 17, 2003 10.39 10.40 10.28 10.28 8,915,877 -0.10(-1.00%)
Sep 16, 2003 10.38 10.41 10.31 10.39 6,906,536 +0.04(+0.34%)
Sep 15, 2003 10.32 10.41 10.28 10.35 6,987,008 -0.03(-0.27%)
Sep 12, 2003 10.43 10.46 10.30 10.38 9,880,487 -0.08(-0.75%)
Sep 11, 2003 10.47 10.51 10.42 10.46 7,469,489 +0.07(+0.70%)
Sep 10, 2003 10.48 10.51 10.34 10.39 12,904,337 -0.06(-0.59%)
Sep 09, 2003 10.53 10.53 10.41 10.45 7,359,148 -0.09(-0.81%)
Sep 08, 2003 10.39 10.53 10.38 10.53 8,949,612 +0.14(+1.37%)
Sep 05, 2003 10.47 10.48 10.30 10.39 11,113,571 -0.10(-0.92%)
Sep 04, 2003 10.52 10.55 10.46 10.49 8,452,372 -0.03(-0.33%)
Sep 03, 2003 10.51 10.61 10.48 10.52 10,160,909 +0.03(+0.31%)
Sep 02, 2003 10.38 10.50 10.32 10.49 13,631,045 +0.12(+1.15%)
Aug 29, 2003 10.41 10.45 10.34 10.37 6,523,855 -0.04(-0.41%)
Aug 28, 2003 10.29 10.42 10.23 10.41 9,411,711 +0.13(+1.22%)
Aug 27, 2003 10.27 10.34 10.27 10.29 5,699,808 +0.01(+0.12%)
Aug 26, 2003 10.27 10.32 10.17 10.27 7,985,002 -0.02(-0.21%)
Aug 25, 2003 10.24 10.32 10.22 10.29 5,849,858 +0.08(+0.75%)
Aug 22, 2003 10.39 10.39 10.18 10.22 6,586,757 -0.14(-1.33%)
Aug 21, 2003 10.34 10.41 10.29 10.36 7,156,386 +0.03(+0.25%)
Aug 20, 2003 10.26 10.36 10.23 10.33 7,149,710 +0.07(+0.69%)
Aug 19, 2003 10.33 10.36 10.19 10.26 9,229,331 -0.07(-0.66%)
Aug 18, 2003 10.39 10.40 10.32 10.33 8,475,565 -0.03(-0.33%)
Aug 15, 2003 10.39 10.42 10.33 10.36 6,765,974 -0.20(-1.91%)
Aug 14, 2003 10.49 10.56 10.42 10.56 10,495,448 +0.14(+1.37%)
Aug 13, 2003 10.56 10.57 10.39 10.42 7,539,419 -0.10(-0.91%)
Aug 12, 2003 10.44 10.52 10.38 10.52 9,322,805 +0.10(+0.97%)
Aug 11, 2003 10.39 10.50 10.37 10.42 7,395,694 +0.06(+0.55%)
Aug 08, 2003 10.35 10.38 10.24 10.36 7,812,462 +0.08(+0.75%)
Aug 07, 2003 10.09 10.31 10.07 10.28 8,344,490 +0.20(+1.95%)
Aug 06, 2003 10.07 10.17 10.03 10.09 10,631,091 +0.01(+0.11%)
Aug 05, 2003 10.07 10.16 10.01 10.07 9,526,972 +0.02(+0.18%)
Aug 04, 2003 10.10 10.14 9.967 10.06 11,909,506 -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.