HSBC Holdings Plc ADR (NY: HSBC )

46.13 -0.10 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 35.37 35.45 35.33 35.37 974,962 +0.33(+0.94%)
Jan 28, 2005 35.05 35.09 34.90 35.04 1,139,999 -0.26(-0.74%)
Jan 27, 2005 35.10 35.30 35.01 35.30 840,914 +0.07(+0.21%)
Jan 26, 2005 35.17 35.29 35.14 35.23 821,194 +0.28(+0.79%)
Jan 25, 2005 34.87 35.07 34.87 34.95 943,035 +0.31(+0.90%)
Jan 24, 2005 34.64 34.78 34.58 34.64 877,536 -0.05(-0.13%)
Jan 21, 2005 34.77 34.87 34.68 34.69 903,830 -0.20(-0.59%)
Jan 20, 2005 34.95 35.06 34.85 34.89 722,594 -0.09(-0.24%)
Jan 19, 2005 35.20 35.25 34.98 34.98 923,550 -0.17(-0.47%)
Jan 18, 2005 34.94 35.19 34.88 35.14 992,804 +0.09(+0.24%)
Jan 14, 2005 35.02 35.14 34.94 35.06 1,058,772 +0.17(+0.49%)
Jan 13, 2005 35.08 35.17 34.87 34.89 1,208,315 -0.33(-0.94%)
Jan 12, 2005 34.95 35.23 34.85 35.22 1,268,648 +0.21(+0.61%)
Jan 11, 2005 35.10 35.23 34.97 35.01 629,394 -0.25(-0.71%)
Jan 10, 2005 35.22 35.37 35.16 35.26 607,796 -0.04(-0.12%)
Jan 07, 2005 35.62 35.66 35.28 35.30 1,035,296 -0.29(-0.81%)
Jan 06, 2005 35.64 35.76 35.54 35.59 975,667 -0.20(-0.57%)
Jan 05, 2005 35.88 36.02 35.79 35.79 798,891 -0.14(-0.40%)
Jan 04, 2005 36.34 36.34 35.91 35.94 1,241,651 -0.14(-0.38%)
Jan 03, 2005 36.24 36.37 36.07 36.08 818,377 -0.19(-0.53%)
Dec 31, 2004 36.22 36.40 36.21 36.27 604,509 -0.10(-0.27%)
Dec 30, 2004 36.36 36.48 36.31 36.36 422,100 +0.01(+0.03%)
Dec 29, 2004 36.13 36.43 36.13 36.35 595,588 -0.11(-0.30%)
Dec 28, 2004 36.29 36.48 36.29 36.46 348,150 +0.17(+0.48%)
Dec 27, 2004 36.21 36.39 36.20 36.29 444,167 +0.08(+0.22%)
Dec 23, 2004 36.24 36.39 36.19 36.21 755,695 -0.04(-0.12%)
Dec 22, 2004 35.97 36.28 35.96 36.25 1,074,266 +0.13(+0.37%)
Dec 21, 2004 36.13 36.16 35.95 36.12 771,424 -0.12(-0.33%)
Dec 20, 2004 36.21 36.63 36.16 36.24 1,436,268 +0.62(+1.75%)
Dec 17, 2004 35.75 35.77 35.49 35.61 576,338 -0.12(-0.32%)
Dec 16, 2004 35.87 35.88 35.59 35.73 991,161 -0.39(-1.08%)
Dec 15, 2004 36.20 36.32 36.08 36.12 885,753 +0.13(+0.36%)
Dec 14, 2004 35.83 36.11 35.77 35.99 978,249 +0.15(+0.42%)
Dec 13, 2004 35.47 35.95 35.38 35.84 1,324,756 +0.19(+0.54%)
Dec 10, 2004 35.59 35.81 35.50 35.65 1,297,759 -0.45(-1.24%)
Dec 09, 2004 35.91 36.20 35.75 36.10 1,152,207 -0.28(-0.77%)
Dec 08, 2004 36.21 36.48 36.14 36.38 1,035,531 -0.21(-0.58%)
Dec 07, 2004 36.72 36.86 36.58 36.59 955,712 -0.13(-0.35%)
Dec 06, 2004 36.76 36.80 36.58 36.72 502,858 -0.03(-0.09%)
Dec 03, 2004 36.70 36.87 36.70 36.76 644,888 +0.08(+0.22%)
Dec 02, 2004 36.68 36.85 36.65 36.68 1,307,619 -0.26(-0.70%)
Dec 01, 2004 36.51 37.02 36.51 36.94 1,384,151 +0.57(+1.56%)
Nov 30, 2004 36.35 36.49 36.25 36.37 1,218,879 +0.01(+0.04%)
Nov 29, 2004 36.51 36.54 36.29 36.36 1,046,095 +0.28(+0.77%)
Nov 26, 2004 35.94 36.16 35.91 36.08 718,603 +0.00(+0.01%)
Nov 24, 2004 36.06 36.10 35.86 36.08 1,582,054 -0.15(-0.42%)
Nov 23, 2004 36.25 36.31 36.09 36.23 1,973,401 +0.15(+0.41%)
Nov 22, 2004 35.89 36.13 35.86 36.08 1,429,694 -0.11(-0.31%)
Nov 19, 2004 36.28 36.34 36.08 36.19 1,381,334 -0.24(-0.65%)
Nov 18, 2004 36.25 36.50 36.24 36.43 665,078 +0.05(+0.13%)
Nov 17, 2004 37.03 37.08 36.35 36.38 2,244,785 -0.26(-0.70%)
Nov 16, 2004 36.58 36.71 36.48 36.64 1,529,233 -0.74(-1.98%)
Nov 15, 2004 37.45 37.64 37.38 37.38 1,877,384 -0.03(-0.08%)
Nov 12, 2004 37.17 37.44 37.09 37.41 1,441,667 +0.52(+1.40%)
Nov 11, 2004 36.77 36.96 36.75 36.89 1,151,033 +0.45(+1.23%)
Nov 10, 2004 36.51 36.63 36.38 36.45 1,461,152 +0.20(+0.54%)
Nov 09, 2004 36.24 36.33 36.21 36.25 811,099 -0.09(-0.25%)
Nov 08, 2004 36.34 36.43 36.26 36.34 1,510,922 -0.00(-0.01%)
Nov 05, 2004 36.08 36.36 36.06 36.34 2,760,320 +0.45(+1.26%)
Nov 04, 2004 35.44 35.95 35.41 35.89 1,104,785 +0.29(+0.80%)
Nov 03, 2004 35.57 35.66 35.42 35.61 2,017,771 +0.54(+1.54%)
Nov 02, 2004 35.01 35.30 35.01 35.07 1,006,655 +0.24(+0.68%)
Nov 01, 2004 34.68 34.89 34.61 34.83 1,033,418 +0.31(+0.90%)
Oct 29, 2004 34.41 34.61 34.37 34.52 939,513 +0.00(+0.01%)
Oct 28, 2004 34.46 34.66 34.38 34.51 630,333 +0.06(+0.19%)
Oct 27, 2004 34.32 34.49 34.20 34.45 733,158 -0.04(-0.11%)
Oct 26, 2004 34.29 34.49 34.25 34.49 728,228 +0.18(+0.53%)
Oct 25, 2004 34.16 34.34 34.14 34.30 699,118 +0.00(+0.00%)
Oct 22, 2004 34.51 34.54 34.30 34.30 569,530 -0.21(-0.62%)
Oct 21, 2004 34.50 34.56 34.39 34.52 485,251 +0.01(+0.04%)
Oct 20, 2004 34.43 34.67 34.37 34.50 1,051,494 +0.13(+0.37%)
Oct 19, 2004 34.64 34.72 34.32 34.38 1,351,989 -0.06(-0.16%)
Oct 18, 2004 34.29 34.46 34.24 34.43 726,350 +0.05(+0.15%)
Oct 15, 2004 34.29 34.46 34.20 34.38 765,086 +0.30(+0.89%)
Oct 14, 2004 34.29 34.29 34.03 34.08 1,078,257 +0.08(+0.23%)
Oct 13, 2004 34.20 34.23 33.96 34.00 731,280 -0.29(-0.84%)
Oct 12, 2004 34.15 34.35 34.10 34.29 851,008 -0.21(-0.60%)
Oct 11, 2004 34.55 34.60 34.44 34.50 546,523 +0.10(+0.28%)
Oct 08, 2004 34.49 34.60 34.40 34.40 578,686 -0.05(-0.14%)
Oct 07, 2004 34.33 34.55 34.22 34.45 1,210,428 +0.04(+0.12%)
Oct 06, 2004 34.12 34.41 34.09 34.41 584,085 +0.07(+0.20%)
Oct 05, 2004 34.43 34.44 34.27 34.34 805,465 -0.06(-0.16%)
Oct 04, 2004 34.35 34.49 34.29 34.39 889,509 +0.10(+0.29%)
Oct 01, 2004 34.15 34.39 34.12 34.29 840,679 +0.30(+0.89%)
Sep 30, 2004 33.83 34.06 33.83 33.99 1,456,927 +0.27(+0.80%)
Sep 29, 2004 33.72 34.00 33.61 33.72 1,033,653 -0.12(-0.37%)
Sep 28, 2004 33.65 33.89 33.52 33.85 1,171,457 +0.12(+0.37%)
Sep 27, 2004 33.68 33.80 33.60 33.72 1,353,632 -0.22(-0.64%)
Sep 24, 2004 33.86 33.97 33.81 33.94 941,391 +0.08(+0.23%)
Sep 23, 2004 33.94 34.03 33.86 33.86 822,133 +0.07(+0.21%)
Sep 22, 2004 33.91 33.97 33.77 33.79 1,475,708 -0.18(-0.53%)
Sep 21, 2004 33.84 34.05 33.75 33.97 726,350 +0.25(+0.73%)
Sep 20, 2004 33.66 33.78 33.63 33.72 703,344 -0.27(-0.79%)
Sep 17, 2004 34.00 34.08 33.96 33.99 1,252,919 +0.21(+0.63%)
Sep 16, 2004 33.79 33.92 33.74 33.78 589,250 +0.20(+0.61%)
Sep 15, 2004 33.57 33.71 33.51 33.57 1,235,782 -0.24(-0.72%)
Sep 14, 2004 33.77 33.86 33.74 33.82 1,231,791 +0.08(+0.24%)
Sep 13, 2004 33.88 33.93 33.73 33.74 841,853 +0.13(+0.39%)
Sep 10, 2004 33.65 33.71 33.57 33.60 1,437,911 +0.17(+0.50%)
Sep 09, 2004 33.46 33.48 33.32 33.44 1,016,750 -0.04(-0.13%)
Sep 08, 2004 33.44 33.63 33.44 33.48 1,153,850 -0.11(-0.33%)
Sep 07, 2004 33.60 33.65 33.47 33.59 857,816 +0.20(+0.61%)
Sep 03, 2004 33.39 33.49 33.31 33.39 639,958 -0.18(-0.53%)
Sep 02, 2004 33.34 33.63 33.29 33.57 1,255,032 +0.23(+0.69%)
Sep 01, 2004 33.29 33.40 33.27 33.34 1,090,230 +0.16(+0.49%)
Aug 31, 2004 33.10 33.20 33.06 33.17 690,432 +0.14(+0.44%)
Aug 30, 2004 33.08 33.20 33.03 33.03 779,641 -0.03(-0.08%)
Aug 27, 2004 33.03 33.18 33.02 33.05 625,638 +0.12(+0.35%)
Aug 26, 2004 32.81 32.99 32.78 32.94 915,098 +0.01(+0.03%)
Aug 25, 2004 32.71 32.99 32.64 32.93 1,514,443 +0.48(+1.48%)
Aug 24, 2004 32.48 32.52 32.37 32.45 781,284 +0.28(+0.86%)
Aug 23, 2004 32.36 32.36 32.17 32.17 554,975 -0.16(-0.50%)
Aug 20, 2004 32.22 32.35 32.18 32.34 839,270 +0.20(+0.62%)
Aug 19, 2004 32.26 32.31 32.05 32.13 1,212,071 +0.07(+0.21%)
Aug 18, 2004 31.83 32.11 31.80 32.07 953,599 -0.09(-0.29%)
Aug 17, 2004 32.30 32.37 32.16 32.16 823,072 -0.18(-0.57%)
Aug 16, 2004 32.04 32.41 32.03 32.34 1,061,589 +0.10(+0.30%)
Aug 13, 2004 32.36 32.38 32.16 32.25 570,938 +0.09(+0.28%)
Aug 12, 2004 32.17 32.22 32.12 32.16 799,830 -0.08(-0.24%)
Aug 11, 2004 32.20 32.28 32.08 32.23 1,293,768 -0.19(-0.59%)
Aug 10, 2004 32.46 32.47 32.32 32.42 833,636 +0.05(+0.14%)
Aug 09, 2004 32.38 32.49 32.32 32.38 623,290 +0.08(+0.25%)
Aug 06, 2004 32.59 32.61 32.25 32.30 1,921,519 -0.07(-0.21%)
Aug 05, 2004 32.53 32.56 32.36 32.36 1,282,734 -0.03(-0.09%)
Aug 04, 2004 32.15 32.45 32.13 32.39 2,378,599 +0.10(+0.30%)
Aug 03, 2004 32.37 32.50 32.25 32.30 1,890,061 -0.32(-0.97%)
Aug 02, 2004 32.46 32.64 32.38 32.61 4,105,971 +1.16(+3.68%)
Jul 30, 2004 31.41 31.54 31.37 31.45 541,828 -0.09(-0.27%)
Jul 29, 2004 31.41 31.59 31.36 31.54 702,874 +0.09(+0.27%)
Jul 28, 2004 31.30 31.49 31.16 31.45 912,985 -0.08(-0.24%)
Jul 27, 2004 31.39 31.56 31.31 31.53 688,319 +0.20(+0.64%)
Jul 26, 2004 31.31 31.36 31.19 31.33 1,001,255 -0.03(-0.10%)
Jul 23, 2004 31.48 31.49 31.34 31.36 972,145 -0.09(-0.28%)
Jul 22, 2004 31.45 31.53 31.32 31.45 1,243,059 -0.05(-0.16%)
Jul 21, 2004 31.76 31.76 31.50 31.50 699,353 +0.01(+0.03%)
Jul 20, 2004 31.44 31.58 31.37 31.49 424,682 +0.08(+0.26%)
Jul 19, 2004 31.52 31.56 31.33 31.41 564,835 +0.01(+0.03%)
Jul 16, 2004 31.57 31.59 31.37 31.40 1,062,763 +0.45(+1.46%)
Jul 15, 2004 31.23 31.27 30.95 30.95 1,298,463 -0.30(-0.95%)
Jul 14, 2004 31.21 31.49 31.21 31.25 1,360,440 -0.28(-0.88%)
Jul 13, 2004 31.56 31.57 31.44 31.53 980,831 -0.15(-0.48%)
Jul 12, 2004 31.61 31.71 31.54 31.68 581,737 +0.02(+0.05%)
Jul 09, 2004 31.56 31.69 31.51 31.66 528,681 +0.26(+0.81%)
Jul 08, 2004 31.56 31.63 31.40 31.41 903,595 -0.25(-0.78%)
Jul 07, 2004 31.64 31.82 31.52 31.65 800,535 +0.16(+0.51%)
Jul 06, 2004 31.59 31.60 31.35 31.49 563,896 -0.03(-0.08%)
Jul 02, 2004 31.40 31.54 31.35 31.52 530,325 -0.13(-0.40%)
Jul 01, 2004 31.84 31.87 31.45 31.64 728,698 -0.26(-0.83%)
Jun 30, 2004 32.05 32.10 31.68 31.91 622,116 +0.14(+0.46%)
Jun 29, 2004 31.68 31.77 31.61 31.76 545,349 -0.13(-0.40%)
Jun 28, 2004 32.12 32.22 31.88 31.89 578,451 +0.20(+0.62%)
Jun 25, 2004 31.79 31.90 31.66 31.70 426,560 +0.05(+0.15%)
Jun 24, 2004 31.57 31.73 31.53 31.65 522,578 +0.26(+0.84%)
Jun 23, 2004 31.20 31.39 31.14 31.39 720,951 +0.19(+0.61%)
Jun 22, 2004 31.15 31.21 30.98 31.19 819,785 -0.07(-0.23%)
Jun 21, 2004 31.30 31.46 31.26 31.27 551,688 -0.20(-0.65%)
Jun 18, 2004 31.45 31.59 31.44 31.47 649,583 -0.29(-0.91%)
Jun 17, 2004 31.67 31.86 31.56 31.76 532,203 +0.02(+0.05%)
Jun 16, 2004 31.83 31.85 31.57 31.74 555,444 -0.06(-0.19%)
Jun 15, 2004 31.72 31.90 31.70 31.80 839,740 +0.30(+0.96%)
Jun 14, 2004 31.50 31.56 31.40 31.50 1,188,360 -0.89(-2.76%)
Jun 10, 2004 32.31 32.42 32.27 32.39 575,634 +0.16(+0.49%)
Jun 09, 2004 32.27 32.34 32.16 32.24 1,823,154 -0.32(-0.99%)
Jun 08, 2004 32.31 32.56 32.25 32.56 1,122,392 -0.03(-0.10%)
Jun 07, 2004 32.31 32.59 32.28 32.59 1,490,263 +0.60(+1.89%)
Jun 04, 2004 31.95 32.13 31.93 31.99 1,030,601 +0.27(+0.86%)
Jun 03, 2004 31.69 31.88 31.58 31.72 902,421 -0.25(-0.79%)
Jun 02, 2004 32.12 32.14 31.84 31.97 1,113,941 +0.04(+0.13%)
Jun 01, 2004 31.77 31.96 31.72 31.93 1,629,711 +0.39(+1.24%)
May 28, 2004 31.50 31.64 31.44 31.53 1,638,867 +0.09(+0.30%)
May 27, 2004 31.49 31.56 31.28 31.44 1,649,196 +0.71(+2.30%)
May 26, 2004 30.61 30.81 30.51 30.73 2,248,306 -0.12(-0.39%)
May 25, 2004 30.41 30.85 30.39 30.85 1,367,248 +0.57(+1.90%)
May 24, 2004 30.36 30.44 30.18 30.28 1,191,177 +0.10(+0.34%)
May 21, 2004 30.28 30.33 30.06 30.18 1,486,037 +0.31(+1.03%)
May 20, 2004 29.92 29.97 29.79 29.87 734,332 -0.27(-0.89%)
May 19, 2004 30.31 30.46 30.14 30.14 1,096,569 +0.16(+0.54%)
May 18, 2004 29.84 30.05 29.83 29.98 1,080,135 +0.16(+0.53%)
May 17, 2004 29.89 29.95 29.75 29.82 1,842,639 -0.35(-1.17%)
May 14, 2004 30.31 30.35 30.07 30.17 881,527 -0.16(-0.52%)
May 13, 2004 30.37 30.54 30.23 30.33 934,818 -0.23(-0.77%)
May 12, 2004 30.51 30.64 30.13 30.56 983,883 +0.15(+0.49%)
May 11, 2004 30.31 30.47 30.28 30.41 757,573 +0.27(+0.89%)
May 10, 2004 30.26 30.34 29.95 30.15 1,169,344 -0.62(-2.02%)
May 07, 2004 30.78 30.95 30.69 30.77 858,521 -0.43(-1.39%)
May 06, 2004 31.16 31.27 30.97 31.20 953,599 -0.28(-0.88%)
May 05, 2004 31.23 31.54 31.23 31.48 851,243 +0.02(+0.07%)
May 04, 2004 31.35 31.59 31.32 31.46 1,129,200 +0.57(+1.83%)
May 03, 2004 30.84 30.89 30.70 30.89 1,505,992 +0.18(+0.58%)
Apr 30, 2004 30.80 30.82 30.52 30.71 1,135,304 -0.16(-0.51%)
Apr 29, 2004 31.13 31.18 30.77 30.87 1,079,900 -0.36(-1.15%)
Apr 28, 2004 31.52 31.52 31.18 31.23 586,667 -0.40(-1.27%)
Apr 27, 2004 31.60 31.80 31.59 31.63 743,723 +0.14(+0.43%)
Apr 26, 2004 31.56 31.70 31.46 31.49 649,583 -0.16(-0.51%)
Apr 23, 2004 31.60 31.73 31.44 31.65 1,190,238 +0.09(+0.28%)
Apr 22, 2004 31.07 31.56 31.01 31.56 953,834 +0.29(+0.91%)
Apr 21, 2004 31.24 31.31 31.09 31.28 1,049,147 +0.04(+0.12%)
Apr 20, 2004 31.55 31.67 31.24 31.24 843,027 -0.35(-1.11%)
Apr 19, 2004 31.45 31.59 31.39 31.59 883,640 +0.13(+0.41%)
Apr 16, 2004 31.36 31.54 31.32 31.46 697,709 +0.13(+0.41%)
Apr 15, 2004 31.38 31.40 31.10 31.33 894,439 -0.33(-1.04%)
Apr 14, 2004 31.56 31.74 31.52 31.66 1,015,106 -0.24(-0.76%)
Apr 13, 2004 32.18 32.18 31.88 31.90 748,653 -0.38(-1.19%)
Apr 12, 2004 32.14 32.29 32.08 32.29 383,364 +0.26(+0.80%)
Apr 08, 2004 32.21 32.21 31.95 32.03 305,189 -0.16(-0.50%)
Apr 07, 2004 32.46 32.46 32.06 32.19 600,988 -0.03(-0.08%)
Apr 06, 2004 32.10 32.27 32.05 32.22 531,968 +0.26(+0.81%)
Apr 05, 2004 31.79 32.02 31.65 31.96 1,606,704 +0.01(+0.04%)
Apr 02, 2004 32.11 32.11 31.88 31.95 1,287,899 -0.30(-0.92%)
Apr 01, 2004 32.06 32.27 31.95 32.25 1,027,549 +0.38(+1.20%)
Mar 31, 2004 31.84 31.86 31.64 31.86 1,637,693 -0.09(-0.27%)
Mar 30, 2004 31.79 32.02 31.74 31.95 577,042 +0.09(+0.29%)
Mar 29, 2004 31.63 31.93 31.59 31.85 590,658 +0.55(+1.74%)
Mar 26, 2004 31.38 31.52 31.23 31.31 894,674 -0.59(-1.86%)
Mar 25, 2004 31.38 31.90 31.31 31.90 847,487 +0.59(+1.89%)
Mar 24, 2004 31.56 31.62 31.31 31.31 841,853 -0.47(-1.49%)
Mar 23, 2004 32.04 32.05 31.69 31.78 1,171,692 +0.46(+1.48%)
Mar 22, 2004 31.73 31.73 31.31 31.32 1,099,151 -0.69(-2.17%)
Mar 19, 2004 31.95 32.08 31.86 32.01 858,756 -0.19(-0.60%)
Mar 18, 2004 32.35 32.35 32.04 32.20 1,196,107 -0.30(-0.92%)
Mar 17, 2004 32.27 32.50 32.22 32.50 999,377 -0.10(-0.31%)
Mar 16, 2004 32.68 32.72 32.45 32.60 1,308,558 +0.44(+1.36%)
Mar 15, 2004 32.38 32.44 32.16 32.16 1,079,431 -0.47(-1.44%)
Mar 12, 2004 32.44 32.66 32.31 32.63 696,536 +0.43(+1.34%)
Mar 11, 2004 32.29 32.51 31.98 32.20 1,244,468 -0.39(-1.19%)
Mar 10, 2004 32.80 32.87 32.59 32.59 1,432,277 -0.64(-1.92%)
Mar 09, 2004 33.21 33.43 33.20 33.23 877,067 -0.18(-0.54%)
Mar 08, 2004 33.40 33.75 33.37 33.41 1,284,377 +0.03(+0.08%)
Mar 05, 2004 33.11 33.51 33.11 33.38 1,493,784 +0.15(+0.46%)
Mar 04, 2004 33.08 33.28 32.98 33.23 1,167,466 +0.04(+0.12%)
Mar 03, 2004 33.03 33.26 32.85 33.19 1,835,596 -0.37(-1.09%)
Mar 02, 2004 33.56 33.62 33.35 33.56 2,283,755 -1.07(-3.10%)
Mar 01, 2004 34.41 34.74 34.40 34.63 1,475,003 -0.19(-0.55%)
Feb 27, 2004 34.85 34.98 34.69 34.82 570,234 +0.12(+0.36%)
Feb 26, 2004 34.63 34.79 34.47 34.70 528,447 -0.02(-0.05%)
Feb 25, 2004 34.84 34.88 34.64 34.72 775,181 -0.15(-0.43%)
Feb 24, 2004 34.75 35.00 34.75 34.87 766,494 +0.24(+0.70%)
Feb 23, 2004 35.03 35.06 34.55 34.62 885,518 +0.16(+0.46%)
Feb 20, 2004 34.91 34.91 34.37 34.46 1,054,077 -0.48(-1.37%)
Feb 19, 2004 34.99 35.31 34.87 34.94 1,022,853 +0.37(+1.07%)
Feb 18, 2004 34.83 34.84 34.52 34.57 1,183,195 -0.57(-1.61%)
Feb 17, 2004 35.11 35.28 34.98 35.14 889,040 +0.62(+1.79%)
Feb 13, 2004 34.66 34.71 34.43 34.52 1,067,223 +0.43(+1.25%)
Feb 12, 2004 34.15 34.30 34.05 34.09 658,504 -0.54(-1.55%)
Feb 11, 2004 34.03 34.64 33.92 34.63 2,173,183 +0.60(+1.75%)
Feb 10, 2004 34.26 34.30 33.97 34.03 802,882 -0.13(-0.39%)
Feb 09, 2004 34.15 34.29 34.07 34.17 1,744,509 +0.61(+1.82%)
Feb 06, 2004 33.42 33.66 33.37 33.56 1,001,960 +0.86(+2.64%)
Feb 05, 2004 32.80 32.81 32.66 32.69 609,909 +0.16(+0.48%)
Feb 04, 2004 32.63 32.70 32.48 32.54 748,653 -0.21(-0.64%)
Feb 03, 2004 32.67 32.91 32.65 32.74 768,372 +0.39(+1.21%)
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.