Skip to main content

Chevron Corp (NY: CVX )

157.74 +1.39 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 32.24 32.28 31.50 31.83 24,819,992 -0.48(-1.48%)
Jun 29, 2005 32.44 32.60 32.04 32.30 15,211,143 -0.14(-0.42%)
Jun 28, 2005 32.71 33.06 32.34 32.44 12,510,059 -0.14(-0.44%)
Jun 27, 2005 32.37 32.90 32.37 32.58 12,258,804 +0.32(+0.99%)
Jun 24, 2005 32.29 32.90 32.26 32.26 16,267,118 -0.36(-1.12%)
Jun 23, 2005 33.17 33.78 32.58 32.63 30,667,040 -0.53(-1.61%)
Jun 22, 2005 33.55 33.84 32.85 33.16 21,050,460 -0.29(-0.87%)
Jun 21, 2005 33.63 33.85 33.32 33.45 16,989,786 -0.32(-0.94%)
Jun 20, 2005 33.65 33.82 33.30 33.77 10,765,855 +0.21(+0.63%)
Jun 17, 2005 33.44 33.76 33.29 33.56 24,829,656 +0.60(+1.81%)
Jun 16, 2005 32.46 33.00 32.33 32.96 11,492,739 +0.61(+1.90%)
Jun 15, 2005 32.01 32.40 31.95 32.35 12,742,163 +0.40(+1.26%)
Jun 14, 2005 31.87 32.13 31.75 31.95 8,533,196 +0.07(+0.21%)
Jun 13, 2005 32.04 32.10 31.74 31.88 9,465,652 -0.17(-0.52%)
Jun 10, 2005 31.88 32.09 31.60 32.04 14,999,069 +0.17(+0.52%)
Jun 09, 2005 31.33 32.18 31.15 31.88 15,419,351 +0.67(+2.15%)
Jun 08, 2005 31.19 31.69 30.94 31.21 12,990,607 +0.03(+0.09%)
Jun 07, 2005 31.22 31.58 31.15 31.18 11,314,224 -0.04(-0.13%)
Jun 06, 2005 31.70 31.70 31.08 31.22 8,693,086 -0.12(-0.38%)
Jun 03, 2005 31.29 31.44 31.05 31.34 11,697,608 +0.05(+0.16%)
Jun 02, 2005 31.15 31.35 30.87 31.29 8,702,574 +0.13(+0.40%)
Jun 01, 2005 30.70 31.30 30.62 31.16 13,026,099 +0.55(+1.80%)
May 31, 2005 31.17 31.21 30.61 30.61 14,896,459 -0.46(-1.47%)
May 27, 2005 30.60 31.12 30.60 31.06 10,246,652 +0.49(+1.60%)
May 26, 2005 30.45 30.60 30.36 30.57 9,151,846 +0.23(+0.75%)
May 25, 2005 30.10 30.49 29.89 30.35 11,557,573 +0.38(+1.27%)
May 24, 2005 29.97 30.12 29.82 29.97 9,690,903 +0.05(+0.15%)
May 23, 2005 29.65 30.00 29.46 29.92 14,838,652 +0.48(+1.64%)
May 20, 2005 29.71 29.75 29.38 29.44 10,015,603 -0.25(-0.84%)
May 19, 2005 29.43 29.73 29.31 29.69 13,139,428 +0.40(+1.38%)
May 18, 2005 29.38 29.75 29.13 29.28 17,355,950 -0.01(-0.04%)
May 17, 2005 28.71 29.33 28.35 29.29 15,579,592 +0.55(+1.90%)
May 16, 2005 29.19 29.19 28.49 28.75 22,472,776 -0.44(-1.50%)
May 13, 2005 29.89 29.89 29.01 29.19 17,373,170 -0.44(-1.48%)
May 12, 2005 30.39 30.39 29.33 29.62 16,809,338 -0.77(-2.53%)
May 11, 2005 30.15 30.45 30.02 30.39 11,024,666 +0.24(+0.79%)
May 10, 2005 30.43 30.61 30.03 30.15 11,586,564 -0.27(-0.88%)
May 09, 2005 30.28 30.48 30.06 30.42 21,152,718 +0.40(+1.35%)
May 06, 2005 30.94 32.06 29.97 30.02 12,975,321 -0.32(-1.05%)
May 05, 2005 30.28 30.59 30.05 30.34 12,300,973 +0.17(+0.55%)
May 04, 2005 30.01 30.31 29.85 30.17 17,562,226 +0.20(+0.66%)
May 03, 2005 30.19 30.28 29.82 29.97 20,104,474 -0.31(-1.03%)
May 02, 2005 29.57 30.28 29.24 30.28 18,571,464 +0.69(+2.33%)
Apr 29, 2005 29.14 29.60 28.83 29.60 24,977,598 +0.48(+1.66%)
Apr 28, 2005 29.41 29.72 29.04 29.11 17,983,034 -0.48(-1.63%)
Apr 27, 2005 30.52 30.56 29.52 29.60 15,944,352 -0.92(-3.02%)
Apr 26, 2005 30.94 31.06 30.52 30.52 10,816,457 -0.43(-1.38%)
Apr 25, 2005 30.93 31.19 30.82 30.94 11,725,194 +0.28(+0.93%)
Apr 22, 2005 30.44 30.92 30.11 30.66 14,053,611 +0.30(+0.97%)
Apr 21, 2005 29.77 30.43 29.71 30.36 14,919,827 +0.74(+2.50%)
Apr 20, 2005 30.36 30.56 29.48 29.62 18,069,656 -0.73(-2.42%)
Apr 19, 2005 30.05 30.49 29.98 30.36 17,709,816 +0.42(+1.41%)
Apr 18, 2005 29.74 30.12 29.41 29.94 16,563,354 +0.22(+0.75%)
Apr 15, 2005 30.73 30.73 29.41 29.71 23,877,170 -0.89(-2.90%)
Apr 14, 2005 31.00 31.25 30.52 30.60 18,905,300 -0.28(-0.92%)
Apr 13, 2005 31.68 31.84 30.82 30.89 23,712,712 -0.84(-2.64%)
Apr 12, 2005 32.16 32.35 31.66 31.72 17,215,388 -0.64(-1.99%)
Apr 11, 2005 32.27 32.49 32.19 32.37 12,416,058 +0.10(+0.32%)
Apr 08, 2005 32.90 33.03 32.25 32.26 11,411,212 -0.72(-2.19%)
Apr 07, 2005 32.87 33.21 32.61 32.99 20,552,692 +0.42(+1.28%)
Apr 06, 2005 31.71 32.70 31.71 32.57 18,903,718 +0.87(+2.73%)
Apr 05, 2005 32.44 32.59 31.55 31.71 27,400,544 -0.72(-2.23%)
Apr 04, 2005 33.12 33.63 32.30 32.43 44,831,344 -1.33(-3.93%)
Apr 01, 2005 33.68 33.82 33.39 33.76 12,888,875 +0.57(+1.71%)
Mar 31, 2005 33.40 33.72 32.90 33.19 16,735,543 +0.03(+0.09%)
Mar 30, 2005 33.07 33.23 32.29 33.16 18,183,688 +0.21(+0.64%)
Mar 29, 2005 33.16 33.69 32.90 32.95 10,865,654 -0.23(-0.69%)
Mar 28, 2005 33.19 33.40 32.90 33.18 9,057,845 +0.05(+0.14%)
Mar 24, 2005 33.39 33.76 32.81 33.13 13,191,787 -0.12(-0.36%)
Mar 23, 2005 33.49 33.58 32.96 33.25 15,690,109 -0.43(-1.27%)
Mar 22, 2005 34.17 34.63 33.62 33.68 12,308,177 -0.48(-1.42%)
Mar 21, 2005 34.49 34.50 33.87 34.16 9,787,189 -0.20(-0.60%)
Mar 18, 2005 33.84 34.42 33.78 34.36 20,574,128 +0.53(+1.56%)
Mar 17, 2005 33.92 34.01 33.39 33.84 11,912,142 +0.48(+1.43%)
Mar 16, 2005 33.11 33.72 32.79 33.36 13,089,352 +0.25(+0.76%)
Mar 15, 2005 33.80 33.92 33.03 33.11 11,943,417 -0.44(-1.31%)
Mar 14, 2005 33.28 33.56 32.78 33.55 13,546,708 +0.36(+1.10%)
Mar 11, 2005 33.15 33.82 33.00 33.18 16,285,567 -0.11(-0.32%)
Mar 10, 2005 33.91 33.92 32.88 33.29 25,836,610 -0.72(-2.13%)
Mar 09, 2005 35.00 35.34 33.95 34.01 19,138,106 -0.99(-2.83%)
Mar 08, 2005 34.82 35.23 34.76 35.00 12,933,855 +0.06(+0.16%)
Mar 07, 2005 35.03 35.17 34.57 34.95 10,137,541 -0.18(-0.50%)
Mar 04, 2005 34.76 35.25 34.49 35.12 13,322,159 +0.30(+0.85%)
Mar 03, 2005 35.00 35.04 34.58 34.83 13,664,604 -0.22(-0.62%)
Mar 02, 2005 34.68 35.22 34.63 35.04 12,228,056 +0.36(+1.03%)
Mar 01, 2005 35.33 35.36 34.57 34.68 13,017,314 -0.65(-1.84%)
Feb 28, 2005 35.42 35.74 34.29 35.33 16,428,941 +0.08(+0.23%)
Feb 25, 2005 34.81 35.94 34.81 35.25 15,522,664 +0.44(+1.28%)
Feb 24, 2005 34.32 34.85 34.09 34.81 10,780,263 +0.57(+1.66%)
Feb 23, 2005 33.80 34.28 33.77 34.24 7,895,920 +0.47(+1.38%)
Feb 22, 2005 34.12 34.76 33.77 33.77 14,743,421 -0.22(-0.65%)
Feb 18, 2005 33.38 34.29 33.29 33.99 11,548,612 +0.64(+1.91%)
Feb 17, 2005 33.90 34.07 33.27 33.36 11,186,664 -0.51(-1.50%)
Feb 16, 2005 33.11 33.92 33.08 33.86 9,270,095 +0.76(+2.29%)
Feb 15, 2005 33.15 33.20 32.87 33.11 7,065,372 +0.03(+0.10%)
Feb 14, 2005 32.87 33.22 32.84 33.07 8,886,710 -0.03(-0.09%)
Feb 11, 2005 32.73 33.35 32.69 33.10 10,929,434 +0.43(+1.32%)
Feb 10, 2005 32.44 32.82 32.04 32.67 12,577,178 +0.71(+2.21%)
Feb 09, 2005 32.15 32.30 31.82 31.96 9,575,466 -0.25(-0.78%)
Feb 08, 2005 32.01 32.30 31.90 32.21 8,160,881 +0.19(+0.60%)
Feb 07, 2005 32.30 32.33 31.89 32.02 8,960,681 -0.27(-0.85%)
Feb 04, 2005 32.06 32.30 31.74 32.29 9,487,439 +0.28(+0.89%)
Feb 03, 2005 31.60 32.01 31.43 32.01 8,790,601 +0.40(+1.28%)
Feb 02, 2005 31.41 31.80 31.41 31.60 8,744,918 +0.22(+0.69%)
Feb 01, 2005 31.10 31.39 31.09 31.39 11,192,989 +0.43(+1.38%)
Jan 31, 2005 30.58 31.05 30.34 30.96 10,826,472 +0.39(+1.27%)
Jan 28, 2005 30.77 30.79 30.29 30.57 8,448,156 -0.19(-0.63%)
Jan 27, 2005 30.48 30.85 30.39 30.77 7,875,715 +0.30(+0.97%)
Jan 26, 2005 30.40 30.60 30.23 30.47 9,595,848 +0.28(+0.94%)
Jan 25, 2005 30.01 30.20 29.82 30.19 8,090,248 +0.27(+0.89%)
Jan 24, 2005 29.77 30.23 29.75 29.92 8,769,516 +0.34(+1.14%)
Jan 21, 2005 29.60 29.87 29.58 29.58 7,473,882 +0.01(+0.04%)
Jan 20, 2005 29.99 29.99 29.49 29.57 9,737,289 -0.42(-1.39%)
Jan 19, 2005 30.23 30.24 29.98 29.99 8,332,191 -0.23(-0.75%)
Jan 18, 2005 29.91 30.22 29.81 30.22 11,773,512 +0.45(+1.51%)
Jan 14, 2005 29.65 29.85 29.56 29.77 7,974,284 +0.14(+0.46%)
Jan 13, 2005 29.92 30.47 29.60 29.63 10,680,815 -0.24(-0.82%)
Jan 12, 2005 29.26 29.89 29.22 29.87 9,641,179 +0.62(+2.12%)
Jan 11, 2005 29.31 29.41 29.09 29.25 8,256,990 +0.01(+0.04%)
Jan 10, 2005 29.16 29.59 29.12 29.24 9,100,717 +0.13(+0.45%)
Jan 07, 2005 29.44 29.45 28.91 29.11 8,952,248 -0.33(-1.12%)
Jan 06, 2005 28.91 29.57 28.80 29.44 10,278,103 +0.48(+1.67%)
Jan 05, 2005 28.84 29.17 28.74 28.96 9,745,196 +0.19(+0.65%)
Jan 04, 2005 29.01 29.29 28.68 28.77 12,576,299 -0.20(-0.69%)
Jan 03, 2005 29.86 29.86 28.93 28.97 12,913,298 -0.92(-3.07%)
Dec 31, 2004 29.93 30.02 29.85 29.89 4,047,144 -0.01(-0.02%)
Dec 30, 2004 30.12 30.12 29.89 29.89 5,636,555 -0.23(-0.77%)
Dec 29, 2004 29.85 30.12 29.71 30.12 7,434,349 +0.28(+0.93%)
Dec 28, 2004 29.78 30.01 29.78 29.85 7,795,418 +0.24(+0.83%)
Dec 27, 2004 29.98 30.07 29.60 29.60 8,388,592 -0.38(-1.25%)
Dec 23, 2004 29.77 30.04 29.77 29.98 5,173,753 +0.21(+0.71%)
Dec 22, 2004 30.12 30.14 29.46 29.77 7,697,903 -0.27(-0.91%)
Dec 21, 2004 29.91 30.11 29.83 30.04 8,441,655 +0.13(+0.42%)
Dec 20, 2004 29.56 29.95 29.56 29.91 8,856,841 +0.48(+1.62%)
Dec 17, 2004 29.03 29.63 29.02 29.44 15,708,734 -0.14(-0.48%)
Dec 16, 2004 29.68 29.83 29.44 29.58 8,985,631 -0.40(-1.35%)
Dec 15, 2004 30.18 30.39 29.98 29.98 12,253,181 -0.23(-0.75%)
Dec 14, 2004 30.16 30.55 30.08 30.21 9,078,051 -0.32(-1.06%)
Dec 13, 2004 30.05 30.53 30.05 30.53 9,981,692 +0.60(+2.00%)
Dec 10, 2004 30.04 30.67 29.89 29.94 8,436,559 -0.10(-0.34%)
Dec 09, 2004 29.99 30.06 29.61 30.04 8,080,936 +0.05(+0.17%)
Dec 08, 2004 29.48 30.02 29.27 29.99 9,733,599 +0.32(+1.07%)
Dec 07, 2004 30.06 30.23 29.66 29.67 9,022,880 -0.39(-1.29%)
Dec 06, 2004 29.97 30.09 29.78 30.06 8,241,001 +0.13(+0.42%)
Dec 03, 2004 29.78 30.13 29.71 29.93 11,096,879 +0.06(+0.21%)
Dec 02, 2004 30.11 30.20 29.63 29.87 15,744,226 -0.57(-1.87%)
Dec 01, 2004 31.13 31.25 30.44 30.44 14,603,737 -0.64(-2.05%)
Nov 30, 2004 31.16 31.29 31.08 31.08 8,975,440 -0.03(-0.11%)
Nov 29, 2004 31.30 31.35 30.90 31.11 7,279,027 -0.10(-0.33%)
Nov 26, 2004 31.13 31.42 31.13 31.21 4,342,150 +0.15(+0.48%)
Nov 24, 2004 31.16 31.21 30.88 31.06 7,526,241 +0.01(+0.04%)
Nov 23, 2004 31.19 31.35 31.02 31.05 10,102,927 -0.14(-0.44%)
Nov 22, 2004 30.79 31.22 30.72 31.19 9,362,690 +0.51(+1.67%)
Nov 19, 2004 30.61 30.78 30.37 30.68 9,355,838 +0.18(+0.58%)
Nov 18, 2004 30.41 30.53 30.21 30.50 6,942,907 +0.11(+0.36%)
Nov 17, 2004 30.00 30.42 30.00 30.39 8,386,659 +0.49(+1.64%)
Nov 16, 2004 30.12 30.16 29.86 29.90 9,467,233 -0.24(-0.81%)
Nov 15, 2004 30.76 30.81 29.98 30.15 13,165,080 -0.91(-2.93%)
Nov 12, 2004 30.04 31.06 30.03 31.06 10,462,591 +0.94(+3.12%)
Nov 11, 2004 29.97 30.19 29.91 30.12 8,591,705 +0.15(+0.51%)
Nov 10, 2004 29.88 30.08 29.48 29.97 14,828,989 -0.07(-0.23%)
Nov 09, 2004 30.20 30.33 29.99 30.03 11,292,261 -0.34(-1.11%)
Nov 08, 2004 31.02 31.02 30.34 30.37 10,271,251 -0.67(-2.15%)
Nov 05, 2004 30.96 31.15 30.79 31.04 10,249,815 +0.09(+0.28%)
Nov 04, 2004 30.44 30.97 30.40 30.95 9,941,456 +0.69(+2.28%)
Nov 03, 2004 30.05 30.44 29.90 30.26 12,072,032 +0.61(+2.05%)
Nov 02, 2004 29.91 30.20 29.62 29.65 10,313,947 -0.48(-1.61%)
Nov 01, 2004 30.20 30.48 29.93 30.14 12,371,430 -0.06(-0.21%)
Oct 29, 2004 29.60 30.26 29.54 30.20 10,969,495 +0.34(+1.12%)
Oct 28, 2004 30.11 30.50 29.67 29.86 11,379,937 -0.28(-0.94%)
Oct 27, 2004 30.71 30.81 29.97 30.15 10,459,253 -0.56(-1.82%)
Oct 26, 2004 30.41 30.72 30.18 30.71 7,730,935 +0.29(+0.95%)
Oct 25, 2004 30.42 30.58 30.14 30.41 7,297,300 +0.06(+0.19%)
Oct 22, 2004 30.48 30.72 30.29 30.36 7,243,008 -0.03(-0.09%)
Oct 21, 2004 30.53 30.61 30.18 30.39 7,664,520 +0.01(+0.04%)
Oct 20, 2004 30.02 30.47 29.94 30.38 8,305,836 +0.35(+1.18%)
Oct 19, 2004 29.83 30.08 29.82 30.02 10,952,627 -0.09(-0.30%)
Oct 18, 2004 30.36 30.55 30.08 30.11 8,780,586 -0.28(-0.92%)
Oct 15, 2004 30.45 30.59 30.32 30.39 10,658,676 +0.01(+0.02%)
Oct 14, 2004 30.74 30.77 30.34 30.39 8,675,867 +0.05(+0.15%)
Oct 13, 2004 30.73 30.82 30.24 30.34 12,718,443 -0.66(-2.13%)
Oct 12, 2004 31.07 31.34 30.95 31.00 8,988,618 -0.25(-0.80%)
Oct 11, 2004 31.54 31.56 31.08 31.25 6,274,357 -0.22(-0.69%)
Oct 08, 2004 31.27 31.66 31.18 31.47 10,190,779 +0.04(+0.13%)
Oct 07, 2004 31.42 31.91 31.29 31.43 10,390,553 -0.11(-0.34%)
Oct 06, 2004 31.05 31.60 31.03 31.54 12,219,271 +0.55(+1.76%)
Oct 05, 2004 30.73 31.05 30.71 30.99 9,236,360 +0.34(+1.10%)
Oct 04, 2004 30.57 30.75 30.39 30.65 8,390,349 -0.03(-0.11%)
Oct 01, 2004 30.51 30.89 30.39 30.69 9,932,144 +0.16(+0.52%)
Sep 30, 2004 30.52 30.67 30.27 30.53 10,240,854 +0.01(+0.02%)
Sep 29, 2004 30.75 30.85 30.45 30.52 15,417,418 -0.25(-0.81%)
Sep 28, 2004 30.73 31.01 30.67 30.77 12,984,633 +0.21(+0.69%)
Sep 27, 2004 30.18 30.61 30.02 30.56 10,751,272 +0.50(+1.65%)
Sep 24, 2004 29.93 30.28 29.90 30.07 9,001,620 +0.29(+0.97%)
Sep 23, 2004 30.16 30.16 29.71 29.78 11,746,278 -0.47(-1.54%)
Sep 22, 2004 30.32 30.44 30.14 30.24 14,801,052 -0.22(-0.71%)
Sep 21, 2004 29.71 30.53 29.71 30.46 12,914,528 +0.85(+2.86%)
Sep 20, 2004 29.60 29.87 29.57 29.61 10,423,585 +0.05(+0.17%)
Sep 17, 2004 29.14 29.59 29.14 29.56 12,375,119 +0.55(+1.90%)
Sep 16, 2004 29.05 29.13 28.92 29.01 7,502,170 -0.04(-0.14%)
Sep 15, 2004 29.20 29.29 29.03 29.05 10,721,226 -0.10(-0.35%)
Sep 14, 2004 29.03 29.31 28.96 29.15 10,785,007 +0.16(+0.55%)
Sep 13, 2004 28.94 28.99 28.61 28.99 10,766,031 +14.76(+103.66%)
Sep 10, 2004 14.42 14.43 14.24 14.24 15,546,560 -0.15(-1.02%)
Sep 09, 2004 14.20 14.39 14.20 14.38 11,302,979 +0.18(+1.28%)
Sep 08, 2004 14.20 14.25 14.16 14.20 13,313,022 -0.02(-0.12%)
Sep 07, 2004 14.12 14.24 14.02 14.22 16,328,439 +0.02(+0.15%)
Sep 03, 2004 14.18 14.26 14.13 14.20 10,505,287 +0.02(+0.12%)
Sep 02, 2004 14.05 14.19 14.00 14.18 10,434,655 +0.14(+0.99%)
Sep 01, 2004 13.89 14.07 13.87 14.04 12,773,614 +0.17(+1.20%)
Aug 31, 2004 13.63 13.87 13.62 13.87 11,314,576 +0.28(+2.09%)
Aug 30, 2004 13.66 13.72 13.58 13.59 9,964,122 +0.04(+0.26%)
Aug 27, 2004 13.50 13.62 13.50 13.55 7,725,313 +0.11(+0.78%)
Aug 26, 2004 13.33 13.48 13.32 13.45 7,818,084 +0.10(+0.76%)
Aug 25, 2004 13.28 13.37 13.28 13.35 8,426,368 +0.07(+0.54%)
Aug 24, 2004 13.25 13.29 13.15 13.28 9,230,034 +0.03(+0.19%)
Aug 23, 2004 13.40 13.42 13.23 13.25 11,435,811 -0.15(-1.13%)
Aug 20, 2004 13.31 13.49 13.29 13.40 11,751,725 +0.15(+1.16%)
Aug 19, 2004 13.40 13.43 13.22 13.25 16,807,406 -0.15(-1.14%)
Aug 18, 2004 13.42 13.48 13.35 13.40 14,995,555 +0.00(+0.03%)
Aug 17, 2004 13.61 13.62 13.36 13.39 13,991,939 -0.36(-2.61%)
Aug 16, 2004 13.60 13.77 13.57 13.75 9,221,952 +0.15(+1.11%)
Aug 13, 2004 13.43 13.63 13.43 13.60 8,675,164 +0.17(+1.30%)
Aug 12, 2004 13.49 13.59 13.41 13.43 10,597,004 -0.07(-0.53%)
Aug 11, 2004 13.41 13.51 13.35 13.50 13,440,583 +0.09(+0.64%)
Aug 10, 2004 13.50 13.53 13.36 13.41 9,824,613 -0.05(-0.38%)
Aug 09, 2004 13.38 13.59 13.37 13.46 12,504,788 +0.12(+0.86%)
Aug 06, 2004 13.63 13.68 13.32 13.35 12,065,882 -0.28(-2.07%)
Aug 05, 2004 13.80 13.85 13.62 13.63 11,804,787 -0.11(-0.83%)
Aug 04, 2004 14.04 14.04 13.74 13.74 13,457,099 -0.29(-2.09%)
Aug 03, 2004 13.73 14.06 13.73 14.04 16,433,158 +0.31(+2.26%)
Aug 02, 2004 13.61 13.75 13.53 13.73 8,853,678 +0.12(+0.87%)
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%)
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.