FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,805.72   UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Jul 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2002 1331 1348 1323 1330 17,616,800 +3.02(+0.23%)
Oct 30, 2002 1307 1335 1301 1327 16,755,300 +26.19(+2.01%)
Oct 29, 2002 1313 1319 1279 1301 15,984,100 -15.29(-1.16%)
Oct 28, 2002 1346 1346 1311 1316 16,361,900 -15.30(-1.15%)
Oct 25, 2002 1297 1331 1297 1331 14,700,400 +32.42(+2.50%)
Oct 24, 2002 1325 1331 1297 1299 19,440,600 -21.52(-1.63%)
Oct 23, 2002 1288 1320 1279 1320 15,983,200 +27.43(+2.12%)
Oct 22, 2002 1286 1308 1281 1293 17,233,400 -16.87(-1.29%)
Oct 21, 2002 1277 1313 1268 1310 15,729,700 +21.81(+1.69%)
Oct 18, 2002 1270 1288 1253 1288 16,659,700 +15.57(+1.22%)
Oct 17, 2002 1272 1283 1263 1272 18,227,400 +39.87(+3.24%)
Oct 16, 2002 1240 1254 1229 1232 15,852,200 -50.02(-3.90%)
Oct 15, 2002 1260 1283 1260 1282 20,096,400 +61.91(+5.07%)
Oct 14, 2002 1198 1222 1193 1221 12,042,400 +10.06(+0.83%)
Oct 11, 2002 1180 1220 1180 1210 19,153,900 +47.10(+4.05%)
Oct 10, 2002 1117 1166 1108 1163 18,379,400 +49.26(+4.42%)
Oct 09, 2002 1117 1136 1112 1114 17,557,300 -15.11(-1.34%)
Oct 08, 2002 1130 1144 1110 1129 18,369,900 +9.82(+0.88%)
Oct 07, 2002 1136 1146 1113 1119 14,098,500 -20.50(-1.80%)
Oct 04, 2002 1175 1176 1135 1140 15,870,300 -25.66(-2.20%)
Oct 03, 2002 1183 1198 1165 1166 16,473,200 -21.74(-1.83%)
Oct 02, 2002 1208 1223 1184 1187 17,637,000 -26.42(-2.18%)
Oct 01, 2002 1180 1214 1161 1214 17,078,600 +41.66(+3.55%)
Sep 30, 2002 1187 1191 1160 1172 16,829,000 -27.10(-2.26%)
Sep 27, 2002 1214 1235 1198 1199 14,444,600 -22.45(-1.84%)
Sep 26, 2002 1232 1240 1207 1222 16,641,600 -0.68(-0.06%)
Sep 25, 2002 1196 1227 1184 1222 16,916,400 +40.12(+3.39%)
Sep 24, 2002 1171 1200 1169 1182 16,660,200 -2.76(-0.23%)
Sep 23, 2002 1209 1210 1177 1185 14,433,300 -36.16(-2.96%)
Sep 20, 2002 1229 1233 1216 1221 17,960,000 +4.64(+0.38%)
Sep 19, 2002 1234 1243 1216 1216 15,211,300 -35.68(-2.85%)
Sep 18, 2002 1245 1264 1233 1252 15,709,500 -7.81(-0.62%)
Sep 17, 2002 1293 1298 1259 1260 15,003,300 -15.94(-1.25%)
Sep 16, 2002 1287 1293 1268 1276 10,973,300 -15.52(-1.20%)
Sep 13, 2002 1273 1292 1271 1291 12,655,300 +11.72(+0.92%)
Sep 12, 2002 1306 1306 1279 1280 11,927,600 -35.77(-2.72%)
Sep 11, 2002 1328 1347 1315 1315 10,756,700 -4.64(-0.35%)
Sep 10, 2002 1306 1322 1300 1320 14,414,900 +15.49(+1.19%)
Sep 09, 2002 1287 1310 1271 1305 12,475,400 +9.30(+0.72%)
Sep 06, 2002 1280 1304 1280 1295 13,203,800 +44.30(+3.54%)
Sep 05, 2002 1275 1275 1251 1251 15,202,900 -41.31(-3.20%)
Sep 04, 2002 1269 1295 1261 1292 14,935,100 +28.47(+2.25%)
Sep 03, 2002 1303 1303 1263 1264 13,942,600 -51.01(-3.88%)
Aug 30, 2002 1326 1338 1315 1315 10,898,200 -20.92(-1.57%)
Aug 29, 2002 1304 1345 1296 1336 14,351,900 +21.39(+1.63%)
Aug 28, 2002 1339 1340 1312 1314 13,515,000 -33.40(-2.48%)
Aug 27, 2002 1395 1396 1346 1348 14,323,600 -43.96(-3.16%)
Aug 26, 2002 1387 1394 1360 1392 12,613,600 +11.12(+0.81%)
Aug 23, 2002 1412 1412 1378 1381 13,658,300 -42.33(-2.97%)
Aug 22, 2002 1411 1427 1399 1423 16,540,800 +13.70(+0.97%)
Aug 21, 2002 1390 1411 1378 1409 15,085,300 +32.66(+2.37%)
Aug 20, 2002 1384 1390 1371 1377 13,962,900 -17.95(-1.29%)
Aug 19, 2002 1362 1397 1359 1395 14,894,900 +33.53(+2.46%)
Aug 16, 2002 1333 1369 1326 1361 13,891,800 +16.00(+1.19%)
Aug 15, 2002 1340 1351 1322 1345 16,428,500 +10.71(+0.80%)
Aug 14, 2002 1274 1334 1265 1334 16,292,900 +65.02(+5.12%)
Aug 13, 2002 1301 1324 1269 1269 15,706,600 -37.56(-2.87%)
Aug 12, 2002 1294 1311 1287 1307 10,542,200 +0.72(+0.06%)
Aug 09, 2002 1302 1322 1291 1306 13,137,500 -10.40(-0.79%)
Aug 08, 2002 1278 1317 1263 1317 15,230,000 +35.62(+2.78%)
Aug 07, 2002 1290 1298 1243 1281 15,428,800 +21.35(+1.70%)
Aug 06, 2002 1225 1280 1225 1260 15,351,100 +53.54(+4.44%)
Aug 05, 2002 1243 1248 1206 1206 13,367,200 -41.91(-3.36%)
Aug 02, 2002 1279 1282 1236 1248 14,197,900 -32.08(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More