FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,298.28   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Jan 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2003 1938 1943 1929 1932 18,332,000 -0.48(-0.02%)
Oct 30, 2003 1956 1958 1930 1933 21,588,400 -3.87(-0.20%)
Oct 29, 2003 1926 1937 1924 1937 19,681,200 +4.30(+0.22%)
Oct 28, 2003 1893 1932 1892 1932 20,762,600 +49.35(+2.62%)
Oct 27, 2003 1876 1891 1874 1883 15,186,800 +17.32(+0.93%)
Oct 24, 2003 1863 1866 1842 1866 19,570,400 -19.92(-1.06%)
Oct 23, 2003 1879 1893 1874 1886 19,370,900 -12.56(-0.66%)
Oct 22, 2003 1923 1923 1897 1898 17,114,600 -42.83(-2.21%)
Oct 21, 2003 1929 1944 1923 1941 17,357,400 +15.76(+0.82%)
Oct 20, 2003 1914 1925 1905 1925 15,373,900 +12.78(+0.67%)
Oct 17, 2003 1947 1950 1910 1912 17,471,500 -37.78(-1.94%)
Oct 16, 2003 1932 1952 1930 1950 17,658,700 +11.04(+0.57%)
Oct 15, 2003 1966 1967 1933 1939 20,171,900 -4.09(-0.21%)
Oct 14, 2003 1930 1943 1923 1943 17,572,900 +9.66(+0.50%)
Oct 13, 2003 1924 1941 1922 1934 14,987,300 +18.22(+0.95%)
Oct 10, 2003 1916 1921 1905 1915 14,649,900 +3.41(+0.18%)
Oct 09, 2003 1917 1937 1899 1912 20,834,600 +18.12(+0.96%)
Oct 08, 2003 1914 1914 1889 1894 18,018,700 -14.07(-0.74%)
Oct 07, 2003 1883 1908 1879 1908 18,402,800 +14.39(+0.76%)
Oct 06, 2003 1885 1894 1876 1893 13,758,100 +12.89(+0.69%)
Oct 03, 2003 1865 1892 1865 1881 20,145,800 +44.35(+2.42%)
Oct 02, 2003 1829 1843 1824 1836 16,040,900 +3.97(+0.22%)
Oct 01, 2003 1797 1832 1796 1832 18,217,400 +45.31(+2.54%)
Sep 30, 2003 1813 1813 1783 1787 18,642,400 -37.62(-2.06%)
Sep 29, 2003 1802 1825 1787 1825 16,669,300 +32.49(+1.81%)
Sep 26, 2003 1817 1822 1792 1792 18,415,300 -25.17(-1.39%)
Sep 25, 2003 1849 1856 1817 1817 20,330,600 -26.46(-1.44%)
Sep 24, 2003 1904 1904 1843 1844 22,079,700 -58.02(-3.05%)
Sep 23, 2003 1877 1902 1875 1902 18,688,000 +27.10(+1.45%)
Sep 22, 2003 1881 1881 1867 1875 17,200,800 -31.08(-1.63%)
Sep 19, 2003 1914 1914 1896 1906 18,850,000 -3.85(-0.20%)
Sep 18, 2003 1881 1911 1874 1910 20,110,100 +26.45(+1.40%)
Sep 17, 2003 1884 1895 1876 1883 19,038,000 -4.15(-0.22%)
Sep 16, 2003 1848 1888 1848 1887 17,887,700 +41.55(+2.25%)
Sep 15, 2003 1857 1862 1844 1846 14,639,500 -9.33(-0.50%)
Sep 12, 2003 1834 1855 1822 1855 17,137,700 +8.94(+0.48%)
Sep 11, 2003 1830 1853 1819 1846 17,480,500 +22.28(+1.22%)
Sep 10, 2003 1859 1859 1824 1824 20,016,000 -49.62(-2.65%)
Sep 09, 2003 1883 1886 1868 1873 22,201,600 -15.19(-0.80%)
Sep 08, 2003 1864 1889 1864 1889 20,329,400 +30.38(+1.63%)
Sep 05, 2003 1861 1880 1851 1858 19,520,400 -10.73(-0.57%)
Sep 04, 2003 1853 1870 1849 1869 18,865,800 +16.07(+0.87%)
Sep 03, 2003 1852 1864 1847 1853 23,331,200 +11.42(+0.62%)
Sep 02, 2003 1818 1841 1804 1841 17,737,800 +31.03(+1.71%)
Aug 29, 2003 1796 1814 1795 1810 12,061,800 +10.27(+0.57%)
Aug 28, 2003 1788 1801 1773 1800 14,665,100 +18.04(+1.01%)
Aug 27, 2003 1768 1783 1765 1782 13,497,300 +11.49(+0.65%)
Aug 26, 2003 1756 1771 1737 1771 13,828,600 +6.34(+0.36%)
Aug 25, 2003 1764 1768 1752 1764 11,178,400 -1.01(-0.06%)
Aug 22, 2003 1805 1812 1765 1765 17,052,000 -12.23(-0.69%)
Aug 21, 2003 1771 1784 1763 1778 17,224,700 +17.01(+0.97%)
Aug 20, 2003 1749 1769 1747 1761 15,067,600 -0.57(-0.03%)
Aug 19, 2003 1747 1762 1737 1761 17,243,900 +21.62(+1.24%)
Aug 18, 2003 1707 1740 1707 1739 14,763,100 +37.48(+2.20%)
Aug 15, 2003 1698 1705 1694 1702 7,039,500 +1.67(+0.10%)
Aug 14, 2003 1688 1700 1682 1700 13,115,700 +13.73(+0.81%)
Aug 13, 2003 1693 1696 1681 1687 14,492,000 -0.40(-0.02%)
Aug 12, 2003 1667 1687 1661 1687 13,298,400 +25.50(+1.53%)
Aug 11, 2003 1647 1668 1647 1662 12,037,800 +17.48(+1.06%)
Aug 08, 2003 1659 1663 1641 1644 13,363,300 -8.15(-0.49%)
Aug 07, 2003 1651 1658 1642 1652 16,380,400 -0.50(-0.03%)
Aug 06, 2003 1664 1675 1648 1653 18,622,700 -20.82(-1.24%)
Aug 05, 2003 1711 1711 1671 1674 17,433,800 -40.56(-2.37%)
Aug 04, 2003 1715 1723 1688 1714 15,734,100 -1.56(-0.09%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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