Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ford Motor
(NY:
F
)
12.08
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
9.082
9.082
8.832
8.900
13,301,070
-0.13(-1.39%)
Jun 29, 2004
8.894
9.059
8.803
9.025
18,697,288
+0.13(+1.41%)
Jun 28, 2004
9.099
9.156
8.832
8.900
19,959,870
-0.11(-1.26%)
Jun 25, 2004
9.184
9.241
9.014
9.014
18,065,118
-0.17(-1.86%)
Jun 24, 2004
9.304
9.349
9.173
9.184
25,080,536
-0.12(-1.28%)
Jun 23, 2004
9.099
9.372
9.076
9.304
29,494,296
+0.20(+2.25%)
Jun 22, 2004
8.900
9.099
8.871
9.099
20,922,456
+0.20(+2.24%)
Jun 21, 2004
9.070
9.099
8.877
8.900
12,032,861
-0.14(-1.51%)
Jun 18, 2004
8.894
9.076
8.843
9.036
19,419,140
+0.14(+1.60%)
Jun 17, 2004
8.957
8.957
8.763
8.894
17,170,760
+0.01(+0.06%)
Jun 16, 2004
8.792
9.048
8.684
8.888
18,447,410
+0.13(+1.43%)
Jun 15, 2004
8.689
8.832
8.689
8.763
11,993,296
+0.11(+1.25%)
Jun 14, 2004
8.837
8.837
8.633
8.655
13,045,564
-0.20(-2.31%)
Jun 10, 2004
8.837
8.900
8.797
8.860
14,604,976
+0.10(+1.17%)
Jun 09, 2004
8.729
8.843
8.633
8.758
12,634,610
-0.01(-0.13%)
Jun 08, 2004
8.644
8.803
8.604
8.769
16,853,180
+0.13(+1.45%)
Jun 07, 2004
8.519
8.689
8.502
8.644
21,839,498
+0.16(+1.95%)
Jun 04, 2004
8.399
8.530
8.399
8.479
9,789,229
+0.09(+1.08%)
Jun 03, 2004
8.462
8.530
8.337
8.388
14,506,326
-0.08(-0.94%)
Jun 02, 2004
8.644
8.644
8.399
8.468
18,900,040
-0.09(-1.00%)
Jun 01, 2004
8.451
8.581
8.365
8.553
15,798,977
+0.11(+1.28%)
May 28, 2004
8.547
8.547
8.405
8.445
17,115,720
-0.11(-1.26%)
May 27, 2004
8.644
8.729
8.490
8.553
15,868,788
+0.01(+0.13%)
May 26, 2004
8.348
8.610
8.342
8.542
21,091,094
+0.19(+2.32%)
May 25, 2004
8.132
8.416
8.052
8.348
18,959,300
+0.22(+2.73%)
May 24, 2004
8.229
8.325
8.104
8.126
13,353,297
+0.03(+0.35%)
May 21, 2004
8.126
8.149
7.973
8.098
19,189,660
+0.03(+0.42%)
May 20, 2004
8.007
8.098
7.905
8.064
25,406,556
+0.06(+0.71%)
May 19, 2004
8.354
8.462
7.990
8.007
27,705,932
-0.21(-2.56%)
May 18, 2004
8.143
8.269
8.075
8.217
16,273,412
+0.10(+1.26%)
May 17, 2004
8.092
8.246
8.024
8.115
19,842,932
-0.24(-2.93%)
May 14, 2004
8.234
8.394
8.155
8.360
18,095,188
+0.16(+2.01%)
May 13, 2004
8.161
8.240
8.070
8.195
15,196,349
-0.05(-0.55%)
May 12, 2004
8.132
8.240
7.916
8.240
17,821,042
+0.06(+0.77%)
May 11, 2004
7.967
8.269
7.967
8.178
19,395,576
+0.21(+2.64%)
May 10, 2004
8.104
8.104
7.899
7.967
28,164,892
-0.22(-2.71%)
May 07, 2004
8.331
8.394
8.081
8.189
30,531,266
-0.28(-3.29%)
May 06, 2004
8.530
8.530
8.348
8.468
19,646,686
-0.13(-1.52%)
May 05, 2004
8.706
8.758
8.547
8.598
18,774,134
-0.16(-1.88%)
May 04, 2004
8.615
8.900
8.559
8.763
16,913,144
+0.08(+0.92%)
May 03, 2004
8.644
8.775
8.473
8.684
26,203,144
-0.05(-0.59%)
Apr 30, 2004
8.797
8.894
8.701
8.735
18,906,898
-0.01(-0.07%)
Apr 29, 2004
8.843
9.002
8.627
8.741
19,696,450
-0.07(-0.84%)
Apr 28, 2004
9.065
9.065
8.780
8.814
24,067,130
-0.30(-3.31%)
Apr 27, 2004
8.979
9.230
8.905
9.116
30,217,906
+0.19(+2.17%)
Apr 26, 2004
9.014
9.156
8.917
8.923
24,628,432
-0.01(-0.06%)
Apr 23, 2004
8.985
9.070
8.814
8.928
25,888,552
-0.04(-0.44%)
Apr 22, 2004
8.496
9.042
8.473
8.968
54,991,588
+0.47(+5.56%)
Apr 21, 2004
8.331
8.604
8.189
8.496
80,206,472
+0.78(+10.18%)
Apr 20, 2004
7.876
8.018
7.694
7.711
33,634,616
+0.12(+1.57%)
Apr 19, 2004
7.592
7.649
7.489
7.592
9,077,048
+0.01(+0.08%)
Apr 16, 2004
7.507
7.615
7.467
7.586
9,068,256
+0.13(+1.68%)
Apr 15, 2004
7.535
7.552
7.393
7.461
12,263,748
-0.07(-0.91%)
Apr 14, 2004
7.558
7.671
7.495
7.529
17,191,686
-0.10(-1.27%)
Apr 13, 2004
7.802
7.842
7.575
7.626
15,904,134
-0.16(-2.05%)
Apr 12, 2004
7.745
7.836
7.728
7.785
9,399,024
+0.06(+0.74%)
Apr 08, 2004
7.831
7.876
7.677
7.728
8,212,232
-0.05(-0.59%)
Apr 07, 2004
7.922
7.941
7.762
7.774
11,396,998
-0.19(-2.36%)
Apr 06, 2004
7.961
7.979
7.893
7.961
10,109,270
-0.04(-0.50%)
Apr 05, 2004
7.751
8.007
7.751
8.001
22,076,540
+0.23(+3.00%)
Apr 02, 2004
7.802
7.814
7.649
7.768
12,964,850
+0.14(+1.79%)
Apr 01, 2004
7.689
7.808
7.626
7.632
10,968,107
-0.09(-1.11%)
Mar 31, 2004
7.791
7.797
7.649
7.717
9,831,960
-0.05(-0.59%)
Mar 30, 2004
7.706
7.774
7.609
7.762
12,702,135
+0.14(+1.79%)
Mar 29, 2004
7.592
7.734
7.592
7.626
12,828,745
+0.07(+0.98%)
Mar 26, 2004
7.467
7.791
7.421
7.552
19,975,872
+0.06(+0.76%)
Mar 25, 2004
7.416
7.529
7.370
7.495
25,858,482
+0.11(+1.46%)
Mar 24, 2004
7.302
7.393
7.251
7.387
19,202,320
+0.06(+0.78%)
Mar 23, 2004
7.393
7.478
7.285
7.330
16,804,470
-0.01(-0.16%)
Mar 22, 2004
7.381
7.398
7.256
7.342
19,336,316
-0.09(-1.15%)
Mar 19, 2004
7.569
7.592
7.421
7.427
12,302,786
-0.15(-1.95%)
Mar 18, 2004
7.603
7.603
7.518
7.575
11,726,887
-0.03(-0.37%)
Mar 17, 2004
7.518
7.643
7.484
7.603
18,555,732
+0.16(+2.22%)
Mar 16, 2004
7.484
7.529
7.393
7.438
11,317,164
+0.03(+0.46%)
Mar 15, 2004
7.546
7.558
7.393
7.404
15,412,114
-0.15(-2.03%)
Mar 12, 2004
7.416
7.643
7.416
7.558
16,843,332
+0.15(+2.07%)
Mar 11, 2004
7.393
7.507
7.347
7.404
20,981,366
-0.10(-1.29%)
Mar 10, 2004
7.740
7.745
7.444
7.501
19,322,424
-0.19(-2.51%)
Mar 09, 2004
7.802
7.876
7.683
7.694
13,273,638
-0.10(-1.24%)
Mar 08, 2004
7.979
8.109
7.791
7.791
17,808,732
-0.23(-2.84%)
Mar 05, 2004
7.757
8.041
7.649
8.018
31,828,138
+0.23(+2.99%)
Mar 04, 2004
7.870
7.950
7.740
7.785
15,089,610
-0.11(-1.37%)
Mar 03, 2004
8.024
8.024
7.848
7.893
12,440,299
-0.14(-1.70%)
Mar 02, 2004
7.956
8.121
7.905
8.030
14,958,252
+0.07(+0.93%)
Mar 01, 2004
7.893
8.007
7.836
7.956
14,991,136
+0.14(+1.75%)
Feb 27, 2004
7.745
7.933
7.563
7.819
18,557,138
+0.05(+0.66%)
Feb 26, 2004
7.717
7.779
7.592
7.768
15,631,219
+0.00(+0.00%)
Feb 25, 2004
7.728
7.791
7.637
7.768
22,617,446
+0.04(+0.52%)
Feb 24, 2004
7.922
7.922
7.615
7.728
23,054,426
-0.22(-2.79%)
Feb 23, 2004
8.058
8.058
7.922
7.950
14,226,905
-0.11(-1.34%)
Feb 20, 2004
8.223
8.234
7.956
8.058
15,724,242
-0.16(-1.94%)
Feb 19, 2004
8.217
8.325
8.212
8.217
13,041,168
+0.03(+0.42%)
Feb 18, 2004
8.263
8.297
8.183
8.183
10,226,385
-0.11(-1.30%)
Feb 17, 2004
8.189
8.360
8.172
8.291
9,756,345
+0.13(+1.53%)
Feb 13, 2004
8.240
8.325
8.132
8.166
9,181,501
-0.11(-1.31%)
Feb 12, 2004
8.354
8.399
8.246
8.274
16,805,174
-0.05(-0.61%)
Feb 11, 2004
8.223
8.371
8.104
8.325
19,674,646
+0.14(+1.74%)
Feb 10, 2004
8.018
8.223
8.013
8.183
17,590,858
+0.13(+1.62%)
Feb 09, 2004
8.024
8.132
7.979
8.052
10,912,012
-0.07(-0.84%)
Feb 06, 2004
8.075
8.126
7.956
8.121
26,674,238
+0.07(+0.92%)
Feb 05, 2004
7.961
8.070
7.848
8.047
20,913,488
+0.15(+1.87%)
Feb 04, 2004
7.711
7.973
7.626
7.899
43,390,784
+0.10(+1.24%)
Feb 03, 2004
7.899
7.922
7.745
7.802
41,189,884
-0.13(-1.65%)
Feb 02, 2004
8.018
8.132
7.893
7.933
47,979,336
-0.34(-4.06%)
Jan 30, 2004
8.189
8.331
8.149
8.269
29,847,572
-0.17(-2.02%)
Jan 29, 2004
8.644
8.843
8.251
8.439
45,888,164
-0.42(-4.75%)
Jan 28, 2004
9.104
9.104
8.814
8.860
17,993,020
-0.20(-2.26%)
Jan 27, 2004
9.014
9.298
9.002
9.065
15,020,151
-0.01(-0.13%)
Jan 26, 2004
9.002
9.087
8.826
9.076
18,645,414
+0.07(+0.82%)
Jan 23, 2004
9.298
9.315
8.883
9.002
22,749,858
-0.34(-3.65%)
Jan 22, 2004
9.349
9.355
9.184
9.343
15,119,153
-0.01(-0.06%)
Jan 21, 2004
9.218
9.360
9.184
9.349
15,113,877
+0.13(+1.42%)
Jan 20, 2004
9.241
9.326
9.184
9.218
16,716,019
+0.05(+0.50%)
Jan 16, 2004
9.161
9.230
9.139
9.173
11,085,046
+0.05(+0.50%)
Jan 15, 2004
9.201
9.230
9.025
9.127
20,139,058
-0.07(-0.80%)
Jan 14, 2004
9.201
9.258
8.957
9.201
17,610,202
-0.06(-0.61%)
Jan 13, 2004
9.224
9.355
9.190
9.258
22,466,746
-0.07(-0.79%)
Jan 12, 2004
9.395
9.412
9.167
9.332
21,606,678
-0.09(-0.91%)
Jan 09, 2004
9.377
9.525
9.377
9.417
25,585,040
-0.31(-3.16%)
Jan 08, 2004
9.753
9.861
9.667
9.724
28,665,354
+0.06(+0.65%)
Jan 07, 2004
9.429
9.679
9.355
9.662
24,270,232
+0.26(+2.72%)
Jan 06, 2004
9.508
9.514
9.321
9.406
29,473,722
-0.03(-0.30%)
Jan 05, 2004
9.309
9.468
9.286
9.434
35,303,580
+0.29(+3.17%)
Jan 02, 2004
9.156
9.184
9.116
9.144
15,881,274
+0.05(+0.50%)
Dec 31, 2003
9.093
9.133
9.036
9.099
13,545,322
+0.01(+0.06%)
Dec 30, 2003
9.184
9.195
9.025
9.093
18,734,568
-0.10(-1.05%)
Dec 29, 2003
9.201
9.235
9.104
9.190
19,249,096
-0.01(-0.12%)
Dec 26, 2003
9.213
9.315
9.190
9.201
7,958,837
-0.01(-0.12%)
Dec 24, 2003
9.195
9.332
9.161
9.213
17,814,008
+0.02(+0.19%)
Dec 23, 2003
9.548
9.855
9.099
9.195
60,842,548
-0.35(-3.69%)
Dec 22, 2003
8.667
9.639
8.712
9.548
59,758,452
+0.88(+10.17%)
Dec 19, 2003
8.519
8.746
8.490
8.667
25,645,180
+0.18(+2.14%)
Dec 18, 2003
8.342
8.502
8.331
8.485
17,733,470
+0.14(+1.70%)
Dec 17, 2003
8.161
8.360
8.081
8.342
19,036,146
+0.18(+2.23%)
Dec 16, 2003
8.121
8.240
8.098
8.161
26,438,954
+0.04(+0.49%)
Dec 15, 2003
7.802
8.166
7.990
8.121
32,235,048
+0.32(+4.08%)
Dec 12, 2003
7.819
7.842
7.779
7.802
18,412,416
-0.01(-0.15%)
Dec 11, 2003
7.609
7.819
7.592
7.814
12,950,079
+0.23(+3.08%)
Dec 10, 2003
7.683
7.700
7.518
7.580
12,971,533
-0.10(-1.33%)
Dec 09, 2003
7.535
7.762
7.535
7.683
24,603,286
+0.16(+2.19%)
Dec 08, 2003
7.336
7.518
7.336
7.518
13,991,270
+0.14(+1.93%)
Dec 05, 2003
7.393
7.416
7.290
7.376
8,153,324
-0.07(-0.99%)
Dec 04, 2003
7.507
7.575
7.393
7.450
20,183,898
-0.05(-0.61%)
Dec 03, 2003
7.347
7.552
7.376
7.495
18,406,438
+0.15(+2.01%)
Dec 02, 2003
7.421
7.467
7.336
7.347
27,015,380
-0.11(-1.52%)
Dec 01, 2003
7.507
7.558
7.364
7.461
15,269,326
-0.05(-0.61%)
Nov 28, 2003
7.359
7.518
7.353
7.507
9,632,549
+0.16(+2.17%)
Nov 26, 2003
7.364
7.393
7.268
7.347
12,597,858
-0.05(-0.62%)
Nov 25, 2003
7.211
7.421
7.171
7.393
24,218,534
+0.21(+2.93%)
Nov 24, 2003
7.052
7.222
7.040
7.182
16,018,083
+0.16(+2.27%)
Nov 21, 2003
7.063
7.080
7.012
7.023
11,290,259
-0.04(-0.56%)
Nov 20, 2003
6.938
7.160
6.938
7.063
10,109,798
-0.09(-1.27%)
Nov 19, 2003
7.171
7.188
7.080
7.154
15,052,331
-0.02(-0.24%)
Nov 18, 2003
7.256
7.342
7.171
7.171
12,932,319
-0.06(-0.79%)
Nov 17, 2003
7.251
7.273
7.160
7.228
19,529,396
-0.14(-1.93%)
Nov 14, 2003
7.444
7.472
7.330
7.370
26,026,944
-0.10(-1.37%)
Nov 13, 2003
7.336
7.569
7.336
7.472
55,059,116
+0.05(+0.61%)
Nov 12, 2003
7.000
7.427
7.108
7.427
62,413,916
+0.43(+6.09%)
Nov 11, 2003
6.949
7.052
6.892
7.000
15,927,346
+0.05(+0.74%)
Nov 10, 2003
6.932
6.972
6.926
6.949
16,420,948
+0.02(+0.25%)
Nov 07, 2003
6.955
6.983
6.887
6.932
15,631,395
+0.05(+0.66%)
Nov 06, 2003
6.921
6.944
6.801
6.887
17,295,260
-0.03(-0.49%)
Nov 05, 2003
6.926
7.012
6.858
6.921
14,017,647
-0.09(-1.22%)
Nov 04, 2003
6.926
6.926
6.921
7.006
12,389,655
+0.02(+0.33%)
Nov 03, 2003
6.961
6.961
6.921
6.983
17,706,206
+0.09(+1.24%)
Oct 31, 2003
6.926
6.932
6.898
6.898
11,407,725
-0.03(-0.41%)
Oct 30, 2003
7.069
7.103
6.909
6.926
16,840,520
-0.14(-2.01%)
Oct 29, 2003
6.966
7.080
6.944
7.069
14,470,980
+0.02(+0.24%)
Oct 28, 2003
6.909
7.052
6.835
7.052
25,669,624
+0.22(+3.16%)
Oct 27, 2003
6.824
6.904
6.796
6.835
11,859,828
+0.07(+1.01%)
Oct 24, 2003
6.830
6.835
6.636
6.767
15,655,486
-0.11(-1.57%)
Oct 23, 2003
6.642
6.898
6.574
6.875
19,107,188
+0.14(+2.03%)
Oct 22, 2003
6.921
6.921
6.466
6.739
35,579,132
-0.18(-2.63%)
Oct 21, 2003
7.046
7.046
6.904
6.921
22,945,576
-0.13(-1.78%)
Oct 20, 2003
6.932
7.080
6.898
7.046
13,569,237
+0.15(+2.14%)
Oct 17, 2003
7.012
7.046
6.853
6.898
16,029,337
-0.11(-1.62%)
Oct 16, 2003
6.904
7.080
6.904
7.012
32,582,698
+0.11(+1.57%)
Oct 15, 2003
6.796
6.944
6.801
6.904
18,256,088
+0.11(+1.59%)
Oct 14, 2003
6.779
6.796
6.699
6.796
10,131,251
-0.01(-0.17%)
Oct 13, 2003
6.710
6.824
6.659
6.807
11,060,603
+0.15(+2.31%)
Oct 10, 2003
6.659
6.767
6.625
6.654
11,339,145
-0.01(-0.09%)
Oct 09, 2003
6.540
6.801
6.540
6.659
25,206,442
+0.12(+1.83%)
Oct 08, 2003
6.454
6.534
6.437
6.540
8,940,943
+0.05(+0.70%)
Oct 07, 2003
6.398
6.511
6.341
6.494
13,271,176
+0.02(+0.26%)
Oct 06, 2003
6.466
6.506
6.420
6.477
8,426,942
-0.01(-0.18%)
Oct 03, 2003
6.426
6.585
6.267
6.489
29,254,968
+0.22(+3.54%)
Oct 02, 2003
6.244
6.420
6.227
6.267
16,178,631
-0.05(-0.72%)
Oct 01, 2003
6.125
6.426
5.920
6.312
25,111,484
+0.19(+3.06%)
Sep 30, 2003
6.199
6.199
6.056
6.125
16,087,542
-0.09(-1.46%)
Sep 29, 2003
6.255
6.290
6.073
6.216
10,724,735
-0.04(-0.64%)
Sep 26, 2003
6.307
6.329
6.210
6.255
15,035,449
-0.09(-1.35%)
Sep 25, 2003
6.403
6.426
6.267
6.341
11,783,510
-0.06(-0.98%)
Sep 24, 2003
6.551
6.551
6.420
6.403
11,001,342
-0.15(-2.26%)
Sep 23, 2003
6.523
6.580
6.506
6.551
10,632,943
+0.03(+0.44%)
Sep 22, 2003
6.563
6.585
6.489
6.523
13,150,369
-0.02(-0.35%)
Sep 19, 2003
6.671
6.614
6.534
6.545
11,060,603
-0.13(-1.88%)
Sep 18, 2003
6.568
6.671
6.545
6.671
18,452,508
+0.14(+2.09%)
Sep 17, 2003
6.580
6.636
6.534
6.534
6,970,752
-0.08(-1.20%)
Sep 16, 2003
6.466
6.597
6.489
6.614
22,950,148
+0.15(+2.29%)
Sep 15, 2003
6.551
6.597
6.460
6.466
14,726,486
-0.13(-1.98%)
Sep 12, 2003
6.506
6.625
6.415
6.597
13,634,300
+0.09(+1.40%)
Sep 11, 2003
6.375
6.568
6.375
6.506
8,815,740
+0.03(+0.53%)
Sep 10, 2003
6.614
6.614
6.432
6.472
14,056,333
-0.14(-2.15%)
Sep 09, 2003
6.631
6.682
6.580
6.614
12,535,432
-0.11(-1.69%)
Sep 08, 2003
6.659
6.750
6.654
6.727
10,682,883
+0.06(+0.85%)
Sep 05, 2003
6.716
6.750
6.602
6.671
16,166,146
-0.08(-1.18%)
Sep 04, 2003
6.722
6.830
6.676
6.750
17,496,956
-0.04(-0.59%)
Sep 03, 2003
7.080
7.126
6.619
6.790
40,081,696
-0.21(-3.01%)
Sep 02, 2003
6.671
7.000
6.585
7.000
30,903,358
+0.43(+6.49%)
Aug 29, 2003
6.511
6.631
6.472
6.574
12,084,736
+0.07(+1.05%)
Aug 28, 2003
6.489
6.585
6.369
6.506
14,075,852
-0.11(-1.72%)
Aug 27, 2003
6.489
6.642
6.483
6.619
16,470,009
+0.13(+2.02%)
Aug 26, 2003
6.278
6.500
6.278
6.489
13,134,015
+0.19(+2.98%)
Aug 25, 2003
6.346
6.369
6.250
6.301
8,493,236
-0.09(-1.34%)
Aug 22, 2003
6.489
6.557
6.363
6.386
14,468,694
-0.10(-1.58%)
Aug 21, 2003
6.375
6.534
6.369
6.489
25,069,458
+0.11(+1.69%)
Aug 20, 2003
6.295
6.398
6.227
6.381
12,724,995
+0.09(+1.36%)
Aug 19, 2003
6.204
6.335
6.187
6.295
13,847,603
+0.10(+1.56%)
Aug 18, 2003
6.119
6.238
6.113
6.199
8,168,798
+0.07(+1.21%)
Aug 15, 2003
6.119
6.170
6.034
6.125
8,045,881
+0.01(+0.09%)
Aug 14, 2003
6.022
6.182
6.000
6.119
16,484,605
-0.03(-0.46%)
Aug 13, 2003
6.119
6.193
6.011
6.147
14,649,641
+0.05(+0.75%)
Aug 12, 2003
6.079
6.130
6.045
6.102
8,307,366
+0.01(+0.19%)
Aug 11, 2003
6.034
6.142
6.028
6.091
5,979,502
+0.00(+0.00%)
Aug 08, 2003
6.142
6.159
6.056
6.091
8,750,149
-0.01(-0.09%)
Aug 07, 2003
6.045
6.108
5.994
6.096
8,238,961
+0.04(+0.66%)
Aug 06, 2003
6.028
6.102
5.943
6.056
20,140,816
+0.07(+1.24%)
Aug 05, 2003
6.091
6.164
5.982
5.982
13,135,774
-0.18(-2.95%)
Aug 04, 2003
6.199
6.369
6.085
6.164
9,490,641
-0.03(-0.55%)
Aug 01, 2003
6.301
6.540
6.125
6.199
18,367,400
-0.09(-1.45%)
Jul 31, 2003
6.108
6.341
6.108
6.290
25,846,526
+0.23(+3.85%)
Jul 30, 2003
6.130
6.136
6.028
6.056
12,866,200
-0.10(-1.66%)
Jul 29, 2003
6.164
6.193
6.005
6.159
19,406,128
-0.01(-0.18%)
Jul 28, 2003
6.238
6.250
6.142
6.170
13,772,692
-0.07(-1.09%)
Jul 25, 2003
6.182
6.250
6.068
6.238
11,656,373
+0.16(+2.72%)
Jul 24, 2003
6.142
6.182
6.039
6.073
12,287,136
+0.05(+0.85%)
Jul 23, 2003
6.051
6.062
5.943
6.022
7,781,407
+0.01(+0.09%)
Jul 22, 2003
6.142
6.142
5.931
6.017
16,818,890
+0.02(+0.28%)
Jul 21, 2003
6.159
6.199
5.971
6.000
16,181,972
-0.25(-4.00%)
Jul 18, 2003
6.199
6.255
6.125
6.250
10,130,548
+0.09(+1.48%)
Jul 17, 2003
6.216
6.221
6.056
6.159
18,192,256
-0.09(-1.46%)
Jul 16, 2003
6.460
6.460
6.221
6.250
28,873,908
-0.37(-5.58%)
Jul 15, 2003
6.454
6.625
6.437
6.619
20,429,030
+0.19(+2.92%)
Jul 14, 2003
6.511
6.540
6.409
6.432
12,766,847
+0.01(+0.18%)
Jul 11, 2003
6.358
6.443
6.346
6.420
12,604,540
+0.09(+1.44%)
Jul 10, 2003
6.324
6.369
6.227
6.329
13,614,781
+0.01(+0.09%)
Jul 09, 2003
6.295
6.386
6.284
6.324
11,078,539
-0.02(-0.36%)
Jul 08, 2003
6.398
6.489
6.341
6.346
21,868,338
-0.02(-0.27%)
Jul 07, 2003
6.255
6.415
6.227
6.363
14,056,685
+0.18(+2.94%)
Jul 03, 2003
6.182
6.267
6.091
6.182
6,870,168
+0.00(+0.00%)
Jul 02, 2003
6.153
6.250
6.113
6.182
22,473,604
+0.03(+0.46%)
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
.