Yum Brands (NY: YUM )

141.25 -1.94 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.433 6.470 6.365 6.468 8,822,766 +0.02(+0.30%)
Aug 30, 2005 6.621 6.621 6.396 6.449 10,125,854 -0.21(-3.18%)
Aug 29, 2005 6.621 6.677 6.591 6.661 3,014,902 -0.00(-0.04%)
Aug 26, 2005 6.707 6.721 6.627 6.664 3,944,790 -0.04(-0.65%)
Aug 25, 2005 6.690 6.724 6.684 6.707 4,828,166 +0.02(+0.27%)
Aug 24, 2005 6.840 6.860 6.669 6.690 5,771,971 -0.19(-2.72%)
Aug 23, 2005 6.847 6.885 6.793 6.877 5,252,274 -0.00(-0.02%)
Aug 22, 2005 6.938 6.971 6.848 6.878 4,828,532 -0.07(-1.00%)
Aug 19, 2005 7.006 7.024 6.946 6.948 2,393,024 -0.05(-0.72%)
Aug 18, 2005 7.050 7.050 6.978 6.998 2,273,263 -0.05(-0.70%)
Aug 17, 2005 7.096 7.096 7.032 7.047 4,260,857 +0.00(+0.00%)
Aug 16, 2005 7.096 7.096 7.032 7.047 4,260,857 -0.06(-0.85%)
Aug 15, 2005 7.002 7.113 6.971 7.107 2,488,613 +0.10(+1.48%)
Aug 12, 2005 7.098 7.099 6.982 7.004 3,069,839 -0.09(-1.33%)
Aug 11, 2005 6.963 7.117 6.950 7.098 3,857,259 +0.17(+2.52%)
Aug 10, 2005 6.903 7.004 6.903 6.923 2,260,444 +0.02(+0.30%)
Aug 09, 2005 6.866 6.909 6.847 6.903 2,165,954 +0.04(+0.62%)
Aug 08, 2005 6.881 6.931 6.845 6.860 3,076,431 +0.01(+0.20%)
Aug 05, 2005 6.993 6.993 6.810 6.847 4,244,010 -0.15(-2.09%)
Aug 04, 2005 7.004 7.006 6.961 6.993 2,001,511 -0.02(-0.21%)
Aug 03, 2005 7.073 7.076 6.967 7.008 4,199,329 -0.10(-1.40%)
Aug 02, 2005 7.077 7.125 7.069 7.107 2,283,517 +0.03(+0.42%)
Aug 01, 2005 7.120 7.139 7.065 7.077 3,138,326 -0.07(-0.97%)
Jul 29, 2005 7.099 7.167 7.084 7.147 3,871,908 +0.06(+0.87%)
Jul 28, 2005 7.050 7.116 7.045 7.085 3,141,622 +0.04(+0.52%)
Jul 27, 2005 7.182 7.184 7.036 7.049 4,375,857 -0.13(-1.84%)
Jul 26, 2005 7.226 7.229 7.174 7.181 3,108,294 -0.03(-0.38%)
Jul 25, 2005 7.204 7.236 7.174 7.208 2,272,164 +0.00(+0.06%)
Jul 22, 2005 7.233 7.233 7.133 7.204 2,858,517 -0.01(-0.15%)
Jul 21, 2005 7.298 7.298 7.188 7.215 4,120,220 -0.06(-0.83%)
Jul 20, 2005 7.129 7.297 7.126 7.275 6,336,716 +0.11(+1.54%)
Jul 19, 2005 7.085 7.174 7.031 7.165 5,114,567 +0.10(+1.37%)
Jul 18, 2005 7.024 7.098 7.020 7.068 4,534,074 +0.05(+0.68%)
Jul 15, 2005 6.806 7.028 6.792 7.020 7,384,168 +0.21(+3.15%)
Jul 14, 2005 6.942 6.957 6.635 6.806 22,465,640 -0.25(-3.60%)
Jul 13, 2005 7.136 7.136 7.045 7.060 4,337,402 -0.09(-1.28%)
Jul 12, 2005 7.107 7.167 7.107 7.151 2,775,746 +0.05(+0.73%)
Jul 11, 2005 7.133 7.136 7.062 7.099 2,915,285 +0.02(+0.25%)
Jul 08, 2005 7.006 7.099 6.967 7.081 3,970,794 +0.06(+0.88%)
Jul 07, 2005 6.901 7.020 6.840 7.020 3,150,046 +0.04(+0.57%)
Jul 06, 2005 7.002 7.027 6.928 6.980 3,256,988 -0.02(-0.29%)
Jul 05, 2005 7.006 7.049 6.978 7.001 3,921,717 -0.03(-0.39%)
Jul 01, 2005 7.110 7.120 7.014 7.028 3,778,150 -0.08(-1.15%)
Jun 30, 2005 7.083 7.176 7.079 7.110 3,742,259 +0.02(+0.31%)
Jun 29, 2005 7.117 7.117 7.047 7.088 1,924,967 -0.02(-0.23%)
Jun 28, 2005 7.004 7.111 7.004 7.105 3,818,803 +0.11(+1.52%)
Jun 27, 2005 7.031 7.072 6.986 6.998 3,600,889 -0.02(-0.33%)
Jun 24, 2005 7.140 7.234 7.021 7.021 5,301,717 -0.13(-1.83%)
Jun 23, 2005 7.229 7.256 7.152 7.152 3,656,192 -0.09(-1.23%)
Jun 22, 2005 7.263 7.267 7.180 7.241 6,165,681 -0.03(-0.39%)
Jun 21, 2005 7.229 7.307 7.195 7.270 6,001,605 +0.02(+0.26%)
Jun 20, 2005 7.232 7.252 7.178 7.251 16,826,980 -0.03(-0.39%)
Jun 17, 2005 7.277 7.344 7.263 7.279 5,602,035 +0.05(+0.72%)
Jun 16, 2005 7.156 7.242 7.147 7.227 3,429,488 +0.07(+0.99%)
Jun 15, 2005 7.214 7.229 7.106 7.156 3,451,829 -0.03(-0.47%)
Jun 14, 2005 7.177 7.202 7.121 7.191 3,075,699 +0.01(+0.19%)
Jun 13, 2005 7.215 7.232 7.148 7.177 3,160,667 -0.07(-0.98%)
Jun 10, 2005 7.163 7.267 7.132 7.248 4,031,590 +0.08(+1.18%)
Jun 09, 2005 7.076 7.169 7.017 7.163 2,521,941 +0.09(+1.25%)
Jun 08, 2005 7.133 7.154 7.065 7.075 3,061,415 -0.05(-0.65%)
Jun 07, 2005 7.117 7.180 7.099 7.121 4,521,988 +0.02(+0.31%)
Jun 06, 2005 7.120 7.131 7.073 7.099 2,947,148 -0.01(-0.08%)
Jun 03, 2005 7.150 7.236 7.079 7.105 4,318,723 -0.08(-1.06%)
Jun 02, 2005 7.066 7.184 7.042 7.181 6,364,184 +0.15(+2.16%)
Jun 01, 2005 6.976 7.083 6.976 7.030 5,654,774 +0.03(+0.39%)
May 31, 2005 7.038 7.065 7.001 7.002 5,603,500 -0.09(-1.33%)
May 27, 2005 7.065 7.099 7.036 7.096 4,161,239 +0.03(+0.42%)
May 26, 2005 6.913 7.098 6.908 7.066 7,218,260 +0.19(+2.72%)
May 25, 2005 6.853 6.893 6.796 6.879 3,167,259 +0.00(+0.04%)
May 24, 2005 6.935 6.935 6.853 6.877 3,732,004 -0.06(-0.89%)
May 23, 2005 6.903 6.975 6.867 6.938 3,283,358 +0.03(+0.45%)
May 20, 2005 6.898 6.915 6.863 6.907 4,991,143 +0.02(+0.36%)
May 19, 2005 6.939 6.976 6.823 6.882 10,368,672 -0.14(-2.04%)
May 18, 2005 6.687 7.043 6.664 7.025 12,831,649 +0.45(+6.90%)
May 17, 2005 6.526 6.586 6.494 6.572 5,309,408 +0.03(+0.40%)
May 16, 2005 6.538 6.627 6.530 6.546 3,508,596 +0.02(+0.23%)
May 13, 2005 6.619 6.636 6.490 6.531 3,717,354 -0.08(-1.14%)
May 12, 2005 6.606 6.650 6.560 6.606 3,055,921 -0.01(-0.08%)
May 11, 2005 6.598 6.627 6.535 6.612 3,211,574 +0.02(+0.25%)
May 10, 2005 6.608 6.635 6.565 6.595 2,406,208 -0.03(-0.49%)
May 09, 2005 6.587 6.675 6.546 6.628 4,438,485 +0.05(+0.73%)
May 06, 2005 6.583 6.662 6.556 6.580 3,104,632 +0.01(+0.19%)
May 05, 2005 6.653 6.660 6.561 6.568 4,379,153 -0.08(-1.27%)
May 04, 2005 6.567 6.657 6.565 6.653 5,239,455 +0.10(+1.52%)
May 03, 2005 6.451 6.584 6.451 6.553 6,038,595 +0.11(+1.76%)
May 02, 2005 6.411 6.493 6.389 6.440 5,221,876 +0.03(+0.45%)
Apr 29, 2005 6.351 6.422 6.299 6.411 6,264,933 -0.02(-0.28%)
Apr 28, 2005 6.451 6.519 6.408 6.429 7,213,499 -0.11(-1.65%)
Apr 27, 2005 6.539 6.567 6.471 6.537 4,690,459 -0.02(-0.37%)
Apr 26, 2005 6.586 6.690 6.561 6.561 6,958,228 -0.02(-0.33%)
Apr 25, 2005 6.541 6.591 6.522 6.583 7,183,467 +0.05(+0.75%)
Apr 22, 2005 6.436 6.552 6.419 6.534 9,731,412 +0.09(+1.44%)
Apr 21, 2005 6.621 6.698 6.370 6.441 19,218,906 -0.29(-4.30%)
Apr 20, 2005 6.855 6.863 6.725 6.731 6,612,130 -0.12(-1.81%)
Apr 19, 2005 6.830 6.882 6.825 6.855 4,240,348 +0.06(+0.82%)
Apr 18, 2005 6.849 6.851 6.739 6.799 5,021,541 -0.06(-0.82%)
Apr 15, 2005 6.882 6.934 6.827 6.855 6,758,993 -0.06(-0.89%)
Apr 14, 2005 6.901 6.946 6.867 6.916 7,491,110 -0.01(-0.18%)
Apr 13, 2005 6.997 7.023 6.907 6.928 4,787,147 -0.07(-0.98%)
Apr 12, 2005 6.834 7.034 6.823 6.997 4,529,312 +0.13(+1.83%)
Apr 11, 2005 6.912 6.912 6.806 6.871 5,096,621 -0.04(-0.59%)
Apr 08, 2005 6.972 7.006 6.908 6.912 4,208,118 -0.12(-1.71%)
Apr 07, 2005 7.054 7.073 7.001 7.032 4,444,344 -0.02(-0.21%)
Apr 06, 2005 7.031 7.084 7.017 7.047 4,106,303 +0.02(+0.23%)
Apr 05, 2005 6.997 7.084 6.997 7.031 4,187,609 +0.01(+0.08%)
Apr 04, 2005 6.957 7.032 6.920 7.025 3,985,077 +0.04(+0.51%)
Apr 01, 2005 7.045 7.137 6.954 6.990 7,678,260 -0.08(-1.18%)
Mar 31, 2005 7.065 7.105 7.005 7.073 7,357,798 -0.16(-2.25%)
Mar 30, 2005 7.139 7.236 7.122 7.236 4,319,456 +0.05(+0.65%)
Mar 29, 2005 7.236 7.266 7.166 7.189 7,275,027 -0.07(-1.00%)
Mar 28, 2005 7.156 7.312 7.156 7.262 8,934,836 +0.12(+1.66%)
Mar 24, 2005 6.997 7.158 6.949 7.143 9,080,966 +0.23(+3.40%)
Mar 23, 2005 6.983 6.987 6.886 6.908 5,057,067 -0.05(-0.75%)
Mar 22, 2005 6.963 7.040 6.930 6.960 5,798,707 +0.00(+0.06%)
Mar 21, 2005 6.862 6.960 6.819 6.956 3,733,835 +0.07(+0.99%)
Mar 18, 2005 6.881 6.912 6.832 6.888 6,199,741 -0.01(-0.20%)
Mar 17, 2005 6.999 6.999 6.873 6.901 5,150,825 -0.10(-1.40%)
Mar 16, 2005 7.017 7.043 6.961 6.999 5,472,751 -0.05(-0.74%)
Mar 15, 2005 7.040 7.079 7.008 7.051 6,461,604 +0.02(+0.29%)
Mar 14, 2005 6.939 7.042 6.905 7.031 6,078,515 +0.10(+1.38%)
Mar 11, 2005 6.830 6.942 6.819 6.935 4,368,166 +0.10(+1.44%)
Mar 10, 2005 6.875 6.908 6.806 6.837 4,682,402 -0.02(-0.30%)
Mar 09, 2005 6.942 6.944 6.832 6.857 4,945,729 -0.11(-1.63%)
Mar 08, 2005 6.990 7.002 6.901 6.971 4,620,140 -0.03(-0.45%)
Mar 07, 2005 6.840 7.062 6.840 7.002 6,208,898 +0.17(+2.44%)
Mar 04, 2005 6.847 6.863 6.765 6.836 5,905,649 +0.02(+0.34%)
Mar 03, 2005 6.840 6.920 6.765 6.812 6,124,662 -0.02(-0.34%)
Mar 02, 2005 6.733 6.901 6.733 6.836 6,642,894 +0.11(+1.64%)
Mar 01, 2005 6.658 6.746 6.647 6.725 5,106,143 +0.07(+0.98%)
Feb 28, 2005 6.675 6.710 6.619 6.660 3,569,393 -0.02(-0.23%)
Feb 25, 2005 6.587 6.698 6.583 6.675 5,119,694 +0.10(+1.49%)
Feb 24, 2005 6.382 6.582 6.382 6.576 6,269,327 +0.11(+1.75%)
Feb 23, 2005 6.456 6.488 6.440 6.463 3,331,702 +0.01(+0.13%)
Feb 22, 2005 6.498 6.531 6.423 6.455 3,836,749 -0.12(-1.89%)
Feb 18, 2005 6.553 6.617 6.553 6.579 4,543,230 +0.02(+0.23%)
Feb 17, 2005 6.556 6.571 6.512 6.564 8,149,979 +0.01(+0.15%)
Feb 16, 2005 6.563 6.601 6.527 6.554 7,934,629 -0.01(-0.12%)
Feb 15, 2005 6.498 6.565 6.464 6.563 4,382,450 +0.04(+0.63%)
Feb 14, 2005 6.423 6.563 6.410 6.522 4,457,163 +0.11(+1.68%)
Feb 11, 2005 6.300 6.463 6.294 6.414 4,917,529 +0.09(+1.36%)
Feb 10, 2005 6.242 6.346 6.199 6.328 4,743,930 +0.13(+2.07%)
Feb 09, 2005 6.273 6.298 6.194 6.199 3,753,246 -0.12(-1.84%)
Feb 08, 2005 6.324 6.351 6.311 6.316 3,645,205 -0.01(-0.11%)
Feb 07, 2005 6.322 6.351 6.291 6.322 2,811,272 -0.01(-0.19%)
Feb 04, 2005 6.273 6.344 6.228 6.335 5,160,347 +0.03(+0.48%)
Feb 03, 2005 6.239 6.333 6.220 6.305 3,508,596 +0.08(+1.23%)
Feb 02, 2005 6.266 6.295 6.197 6.228 5,255,936 -0.03(-0.48%)
Feb 01, 2005 6.300 6.322 6.206 6.258 5,158,150 -0.07(-1.10%)
Jan 31, 2005 6.191 6.348 6.191 6.328 4,003,389 +0.17(+2.73%)
Jan 28, 2005 6.150 6.191 6.112 6.160 4,624,169 -0.02(-0.40%)
Jan 27, 2005 6.205 6.251 6.175 6.184 4,650,172 -0.06(-0.94%)
Jan 26, 2005 6.214 6.275 6.213 6.243 5,398,404 +0.02(+0.33%)
Jan 25, 2005 6.212 6.249 6.179 6.223 4,021,701 +0.01(+0.22%)
Jan 24, 2005 6.205 6.253 6.195 6.209 2,989,265 -0.01(-0.09%)
Jan 21, 2005 6.232 6.283 6.214 6.214 3,157,004 -0.02(-0.28%)
Jan 20, 2005 6.216 6.287 6.214 6.232 3,636,415 -0.03(-0.50%)
Jan 19, 2005 6.205 6.318 6.202 6.264 3,322,912 +0.05(+0.81%)
Jan 18, 2005 6.116 6.264 6.108 6.213 5,823,977 +0.05(+0.73%)
Jan 14, 2005 6.214 6.221 6.149 6.168 5,518,165 -0.03(-0.44%)
Jan 13, 2005 6.285 6.288 6.186 6.195 3,435,714 -0.09(-1.43%)
Jan 12, 2005 6.325 6.347 6.251 6.285 3,890,220 -0.06(-1.01%)
Jan 11, 2005 6.283 6.376 6.275 6.350 2,954,472 +0.02(+0.32%)
Jan 10, 2005 6.300 6.377 6.247 6.329 2,775,380 +0.00(+0.02%)
Jan 07, 2005 6.358 6.377 6.287 6.328 2,663,676 -0.04(-0.56%)
Jan 06, 2005 6.254 6.378 6.253 6.363 2,372,880 +0.07(+1.13%)
Jan 05, 2005 6.318 6.361 6.269 6.292 2,799,918 -0.02(-0.24%)
Jan 04, 2005 6.389 6.429 6.307 6.307 4,250,602 -0.08(-1.32%)
Jan 03, 2005 6.441 6.467 6.374 6.392 4,287,959 -0.05(-0.76%)
Dec 31, 2004 6.430 6.481 6.425 6.441 2,004,441 +0.00(+0.02%)
Dec 30, 2004 6.430 6.460 6.419 6.440 2,512,785 +0.00(+0.04%)
Dec 29, 2004 6.403 6.453 6.403 6.437 2,477,626 +0.02(+0.32%)
Dec 28, 2004 6.318 6.440 6.318 6.417 3,024,058 +0.09(+1.49%)
Dec 27, 2004 6.335 6.382 6.292 6.322 1,476,320 +0.01(+0.09%)
Dec 23, 2004 6.299 6.331 6.272 6.317 2,122,737 +0.02(+0.30%)
Dec 22, 2004 6.328 6.361 6.277 6.298 5,273,882 -0.05(-0.80%)
Dec 21, 2004 6.339 6.376 6.287 6.348 5,467,624 +0.02(+0.32%)
Dec 20, 2004 6.340 6.363 6.300 6.328 4,232,290 +0.00(+0.04%)
Dec 17, 2004 6.287 6.367 6.280 6.325 5,884,773 +0.00(+0.04%)
Dec 16, 2004 6.294 6.366 6.284 6.322 3,370,157 +0.01(+0.15%)
Dec 15, 2004 6.296 6.382 6.296 6.313 4,209,217 +0.01(+0.20%)
Dec 14, 2004 6.294 6.333 6.272 6.300 4,179,185 -0.00(-0.07%)
Dec 13, 2004 6.264 6.329 6.253 6.305 4,000,459 +0.04(+0.70%)
Dec 10, 2004 6.380 6.380 6.218 6.261 3,651,797 -0.01(-0.09%)
Dec 09, 2004 6.225 6.277 6.193 6.266 5,932,385 +0.02(+0.24%)
Dec 08, 2004 6.299 6.300 6.180 6.251 11,597,414 -0.05(-0.76%)
Dec 07, 2004 6.333 6.406 6.298 6.299 7,861,014 -0.03(-0.52%)
Dec 06, 2004 6.359 6.371 6.283 6.332 4,361,207 -0.03(-0.43%)
Dec 03, 2004 6.321 6.374 6.311 6.359 7,448,626 +0.02(+0.28%)
Dec 02, 2004 6.300 6.354 6.240 6.341 6,721,270 -0.07(-1.06%)
Dec 01, 2004 6.246 6.412 6.243 6.410 4,474,742 +0.21(+3.41%)
Nov 30, 2004 6.205 6.234 6.191 6.198 4,422,736 -0.03(-0.46%)
Nov 29, 2004 6.277 6.287 6.157 6.227 5,044,615 -0.02(-0.39%)
Nov 26, 2004 6.262 6.280 6.227 6.251 1,300,891 +0.00(+0.07%)
Nov 24, 2004 6.232 6.298 6.232 6.247 3,707,832 +0.03(+0.53%)
Nov 23, 2004 6.115 6.219 6.103 6.214 5,749,630 +0.15(+2.45%)
Nov 22, 2004 5.980 6.066 5.958 6.066 2,769,520 +0.10(+1.60%)
Nov 19, 2004 6.007 6.014 5.948 5.970 2,697,371 -0.06(-0.95%)
Nov 18, 2004 6.022 6.058 5.928 6.027 4,391,972 +0.03(+0.57%)
Nov 17, 2004 6.055 6.138 5.988 5.993 3,529,472 -0.05(-0.84%)
Nov 16, 2004 6.096 6.100 6.022 6.044 3,290,316 -0.08(-1.23%)
Nov 15, 2004 6.060 6.154 5.988 6.119 6,764,120 -0.02(-0.29%)
Nov 12, 2004 6.209 6.214 6.128 6.137 5,248,611 -0.09(-1.47%)
Nov 11, 2004 6.219 6.258 6.145 6.228 3,566,829 +0.01(+0.15%)
Nov 10, 2004 6.159 6.279 6.159 6.219 3,764,966 +0.07(+1.20%)
Nov 09, 2004 6.178 6.197 6.111 6.145 5,038,022 -0.05(-0.77%)
Nov 08, 2004 6.280 6.281 6.178 6.193 6,755,697 -0.09(-1.39%)
Nov 05, 2004 6.245 6.303 6.199 6.280 5,993,547 +0.04(+0.61%)
Nov 04, 2004 6.021 6.291 6.015 6.242 7,812,304 +0.20(+3.35%)
Nov 03, 2004 5.963 6.040 5.939 6.040 6,484,678 +0.12(+2.01%)
Nov 02, 2004 5.950 5.989 5.903 5.921 4,292,354 -0.02(-0.41%)
Nov 01, 2004 5.929 5.958 5.905 5.946 4,190,905 +0.01(+0.12%)
Oct 29, 2004 5.911 5.959 5.888 5.939 4,237,051 -0.00(-0.05%)
Oct 28, 2004 5.943 5.963 5.876 5.941 3,821,367 -0.00(-0.02%)
Oct 27, 2004 5.922 5.947 5.865 5.943 3,204,982 +0.03(+0.46%)
Oct 26, 2004 5.809 5.920 5.802 5.915 4,899,583 +0.11(+1.88%)
Oct 25, 2004 5.853 5.861 5.793 5.806 3,411,542 -0.05(-0.79%)
Oct 22, 2004 5.939 5.943 5.845 5.853 3,136,128 -0.09(-1.45%)
Oct 21, 2004 5.894 5.991 5.880 5.939 6,596,015 +0.00(+0.05%)
Oct 20, 2004 5.896 5.941 5.799 5.936 5,681,509 +0.03(+0.51%)
Oct 19, 2004 5.877 5.973 5.872 5.906 7,495,871 +0.02(+0.35%)
Oct 18, 2004 5.816 5.891 5.713 5.885 4,516,494 +0.03(+0.56%)
Oct 15, 2004 5.790 5.864 5.790 5.853 4,577,290 +0.06(+1.08%)
Oct 14, 2004 5.768 5.802 5.750 5.790 3,981,048 +0.03(+0.47%)
Oct 13, 2004 5.760 5.795 5.724 5.763 5,828,006 +0.03(+0.45%)
Oct 12, 2004 5.606 5.742 5.606 5.737 4,773,962 +0.09(+1.62%)
Oct 11, 2004 5.656 5.675 5.595 5.645 2,825,189 -0.01(-0.19%)
Oct 08, 2004 5.679 5.745 5.644 5.656 3,532,036 -0.05(-0.81%)
Oct 07, 2004 5.649 5.737 5.648 5.703 4,300,778 +0.03(+0.51%)
Oct 06, 2004 5.761 5.814 5.652 5.674 6,715,410 +0.01(+0.14%)
Oct 05, 2004 5.580 5.688 5.570 5.666 6,913,181 +0.09(+1.54%)
Oct 04, 2004 5.514 5.597 5.491 5.580 5,684,805 +0.07(+1.19%)
Oct 01, 2004 5.515 5.569 5.465 5.514 4,213,978 -0.04(-0.66%)
Sep 30, 2004 5.506 5.577 5.491 5.551 3,633,851 +0.03(+0.57%)
Sep 29, 2004 5.495 5.520 5.470 5.520 2,417,562 +0.02(+0.32%)
Sep 28, 2004 5.507 5.513 5.479 5.502 2,050,954 +0.02(+0.35%)
Sep 27, 2004 5.520 5.532 5.465 5.483 2,396,686 -0.06(-1.06%)
Sep 24, 2004 5.481 5.555 5.481 5.541 2,701,766 +0.06(+1.05%)
Sep 23, 2004 5.462 5.513 5.457 5.484 3,595,029 +0.02(+0.43%)
Sep 22, 2004 5.495 5.496 5.425 5.461 4,334,472 -0.08(-1.53%)
Sep 21, 2004 5.554 5.565 5.526 5.546 2,860,348 -0.01(-0.12%)
Sep 20, 2004 5.552 5.597 5.541 5.552 2,571,384 +0.00(+0.00%)
Sep 17, 2004 5.526 5.576 5.509 5.552 3,459,520 +0.05(+0.92%)
Sep 16, 2004 5.495 5.558 5.492 5.502 2,804,680 +0.00(+0.00%)
Sep 15, 2004 5.500 5.539 5.496 5.502 2,784,536 -0.01(-0.22%)
Sep 14, 2004 5.552 5.581 5.502 5.514 4,758,214 -0.06(-1.13%)
Sep 13, 2004 5.585 5.597 5.547 5.577 2,320,874 -0.01(-0.15%)
Sep 10, 2004 5.518 5.597 5.496 5.585 3,752,147 +0.04(+0.74%)
Sep 09, 2004 5.488 5.556 5.488 5.544 8,953,880 +0.17(+3.25%)
Sep 08, 2004 5.431 5.469 5.368 5.369 3,833,453 -0.06(-1.11%)
Sep 07, 2004 5.454 5.460 5.386 5.429 4,188,341 -0.02(-0.45%)
Sep 03, 2004 5.472 5.484 5.439 5.454 3,299,839 -0.00(-0.05%)
Sep 02, 2004 5.465 5.507 5.395 5.457 3,429,854 -0.02(-0.40%)
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.