Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canadian Natural Resources Limited (NY: CNQ )

33.40 -0.37 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 1.342 1.351 1.323 1.324 2,356,792 -0.02(-1.36%)
Apr 29, 2004 1.352 1.366 1.332 1.342 4,380,763 -0.03(-1.86%)
Apr 28, 2004 1.392 1.396 1.367 1.368 3,378,138 -0.05(-3.80%)
Apr 27, 2004 1.423 1.431 1.415 1.422 1,393,690 +0.01(+0.59%)
Apr 26, 2004 1.412 1.426 1.411 1.414 1,058,788 +0.02(+1.20%)
Apr 23, 2004 1.411 1.411 1.389 1.397 717,646 -0.01(-0.82%)
Apr 22, 2004 1.373 1.411 1.372 1.408 1,212,718 +0.04(+2.99%)
Apr 21, 2004 1.396 1.396 1.364 1.367 2,529,443 -0.03(-2.03%)
Apr 20, 2004 1.427 1.436 1.395 1.396 2,527,363 -0.04(-2.86%)
Apr 19, 2004 1.444 1.445 1.426 1.437 1,231,439 -0.00(-0.05%)
Apr 16, 2004 1.456 1.456 1.421 1.438 1,957,406 -0.01(-0.85%)
Apr 15, 2004 1.375 1.459 1.375 1.450 3,767,123 +0.08(+5.60%)
Apr 14, 2004 1.388 1.403 1.369 1.373 2,454,558 -0.05(-3.19%)
Apr 13, 2004 1.445 1.448 1.415 1.418 3,136,842 -0.01(-0.54%)
Apr 12, 2004 1.404 1.430 1.404 1.426 2,001,089 +0.02(+1.59%)
Apr 08, 2004 1.396 1.407 1.385 1.404 2,885,146 +0.00(+0.07%)
Apr 07, 2004 1.406 1.416 1.394 1.403 1,462,334 -0.00(-0.22%)
Apr 06, 2004 1.401 1.420 1.398 1.406 2,689,613 +0.01(+0.76%)
Apr 05, 2004 1.386 1.397 1.378 1.395 3,954,335 +0.02(+1.59%)
Apr 02, 2004 1.354 1.374 1.344 1.373 3,278,291 +0.02(+1.75%)
Apr 01, 2004 1.343 1.359 1.340 1.350 2,194,541 +0.01(+0.92%)
Mar 31, 2004 1.337 1.359 1.326 1.337 3,245,009 +0.01(+0.49%)
Mar 30, 2004 1.311 1.351 1.311 1.331 3,473,824 +0.02(+1.47%)
Mar 29, 2004 1.302 1.318 1.295 1.312 3,488,385 +0.02(+1.56%)
Mar 26, 2004 1.292 1.299 1.286 1.292 2,643,850 +0.01(+0.69%)
Mar 25, 2004 1.291 1.291 1.267 1.283 2,117,576 -0.01(-0.91%)
Mar 24, 2004 1.325 1.325 1.292 1.294 2,340,151 -0.03(-2.57%)
Mar 23, 2004 1.339 1.339 1.323 1.329 657,322 -0.00(-0.31%)
Mar 22, 2004 1.328 1.340 1.319 1.333 1,620,424 +0.00(+0.24%)
Mar 19, 2004 1.346 1.346 1.329 1.329 1,803,476 -0.01(-1.11%)
Mar 18, 2004 1.340 1.348 1.333 1.344 1,412,411 +0.01(+0.67%)
Mar 17, 2004 1.312 1.339 1.307 1.335 2,727,056 +0.03(+2.08%)
Mar 16, 2004 1.310 1.330 1.302 1.308 2,005,249 -0.00(-0.13%)
Mar 15, 2004 1.327 1.327 1.304 1.310 5,154,573 -0.00(-0.33%)
Mar 12, 2004 1.328 1.334 1.304 1.314 2,354,712 -0.01(-0.60%)
Mar 11, 2004 1.308 1.340 1.290 1.322 3,367,737 +0.01(+0.75%)
Mar 10, 2004 1.363 1.363 1.308 1.312 3,837,848 -0.05(-4.01%)
Mar 09, 2004 1.360 1.376 1.360 1.367 2,167,500 -0.00(-0.30%)
Mar 08, 2004 1.370 1.391 1.363 1.371 1,797,236 +0.01(+0.58%)
Mar 05, 2004 1.324 1.371 1.324 1.363 3,723,440 +0.05(+4.07%)
Mar 04, 2004 1.324 1.324 1.300 1.310 6,779,158 -0.01(-0.58%)
Mar 03, 2004 1.310 1.319 1.295 1.318 2,839,383 -0.01(-0.44%)
Mar 02, 2004 1.343 1.360 1.317 1.323 3,253,330 -0.02(-1.24%)
Mar 01, 2004 1.350 1.350 1.329 1.340 2,957,951 +0.02(+1.68%)
Feb 27, 2004 1.275 1.329 1.272 1.318 7,230,547 +0.04(+3.43%)
Feb 26, 2004 1.238 1.279 1.235 1.274 2,762,418 +0.04(+3.01%)
Feb 25, 2004 1.228 1.244 1.221 1.237 3,781,684 +0.04(+3.11%)
Feb 24, 2004 1.196 1.212 1.188 1.200 1,895,002 +0.01(+0.83%)
Feb 23, 2004 1.197 1.197 1.187 1.190 1,483,135 -0.00(-0.22%)
Feb 20, 2004 1.210 1.210 1.172 1.192 1,433,212 -0.02(-1.57%)
Feb 19, 2004 1.220 1.220 1.188 1.211 2,146,698 -0.01(-0.89%)
Feb 18, 2004 1.245 1.248 1.219 1.222 1,035,906 -0.02(-1.59%)
Feb 17, 2004 1.234 1.243 1.224 1.242 1,996,929 +0.02(+1.91%)
Feb 13, 2004 1.238 1.242 1.215 1.219 1,347,927 -0.01(-1.13%)
Feb 12, 2004 1.238 1.238 1.224 1.233 1,239,760 -0.00(-0.33%)
Feb 11, 2004 1.241 1.252 1.221 1.237 2,032,291 +0.00(+0.16%)
Feb 10, 2004 1.248 1.248 1.229 1.235 1,585,062 +0.01(+0.86%)
Feb 09, 2004 1.206 1.232 1.203 1.224 2,327,670 +0.02(+1.94%)
Feb 06, 2004 1.202 1.223 1.197 1.201 861,175 +0.01(+0.83%)
Feb 05, 2004 1.191 1.197 1.180 1.191 3,490,465 +0.00(+0.04%)
Feb 04, 2004 1.214 1.217 1.188 1.191 1,653,706 -0.04(-3.05%)
Feb 03, 2004 1.190 1.234 1.190 1.228 2,508,642 +0.05(+4.03%)
Feb 02, 2004 1.161 1.190 1.148 1.180 3,631,914 +0.02(+1.64%)
Jan 30, 2004 1.175 1.189 1.160 1.161 3,036,996 -0.02(-1.79%)
Jan 29, 2004 1.230 1.231 1.173 1.183 4,247,634 -0.05(-4.41%)
Jan 28, 2004 1.277 1.277 1.223 1.237 1,790,995 -0.05(-4.15%)
Jan 27, 2004 1.288 1.291 1.274 1.291 906,938 +0.01(+0.47%)
Jan 26, 2004 1.302 1.302 1.269 1.285 1,996,929 -0.02(-1.33%)
Jan 23, 2004 1.292 1.317 1.287 1.302 1,179,436 -0.00(-0.24%)
Jan 22, 2004 1.310 1.310 1.277 1.305 1,202,317 +0.00(+0.17%)
Jan 21, 2004 1.292 1.303 1.287 1.303 1,110,791 +0.01(+0.46%)
Jan 20, 2004 1.267 1.298 1.264 1.297 1,437,372 +0.07(+5.39%)
Jan 16, 2004 1.239 1.242 1.220 1.231 1,081,669 -0.01(-0.79%)
Jan 15, 2004 1.285 1.288 1.237 1.241 1,162,795 -0.04(-3.35%)
Jan 14, 2004 1.296 1.296 1.279 1.284 4,339,160 -0.02(-1.39%)
Jan 13, 2004 1.295 1.311 1.288 1.302 2,849,784 +0.02(+1.59%)
Jan 12, 2004 1.269 1.284 1.250 1.281 2,656,331 +0.01(+1.10%)
Jan 09, 2004 1.228 1.279 1.226 1.267 3,594,472 +0.03(+2.55%)
Jan 08, 2004 1.248 1.248 1.226 1.236 4,605,417 -0.00(-0.25%)
Jan 07, 2004 1.280 1.280 1.235 1.239 2,032,291 -0.03(-2.57%)
Jan 06, 2004 1.326 1.331 1.265 1.272 3,584,071 -0.05(-4.12%)
Jan 05, 2004 1.292 1.334 1.289 1.326 4,253,875 +0.08(+6.16%)
Jan 02, 2004 1.220 1.249 1.220 1.249 1,768,114 +0.04(+3.03%)
Dec 31, 2003 1.211 1.226 1.209 1.212 1,237,680 +0.00(+0.12%)
Dec 30, 2003 1.217 1.235 1.210 1.211 1,495,616 -0.00(-0.28%)
Dec 29, 2003 1.209 1.215 1.197 1.214 3,663,116 +0.01(+0.46%)
Dec 26, 2003 1.207 1.216 1.207 1.209 357,783 +0.01(+0.90%)
Dec 24, 2003 1.190 1.203 1.190 1.198 580,357 +0.01(+1.10%)
Dec 23, 2003 1.188 1.190 1.180 1.185 4,226,833 -0.00(-0.22%)
Dec 22, 2003 1.191 1.198 1.169 1.188 2,202,862 -0.01(-0.52%)
Dec 19, 2003 1.176 1.195 1.172 1.194 2,648,011 +0.02(+1.47%)
Dec 18, 2003 1.127 1.186 1.127 1.177 4,183,150 +0.06(+5.02%)
Dec 17, 2003 1.093 1.120 1.093 1.120 1,978,207 +0.03(+2.73%)
Dec 16, 2003 1.087 1.098 1.087 1.091 1,196,077 +0.00(+0.07%)
Dec 15, 2003 1.096 1.102 1.090 1.090 1,248,080 -0.01(-0.59%)
Dec 12, 2003 1.095 1.102 1.087 1.096 1,863,800 +0.01(+0.48%)
Dec 11, 2003 1.088 1.096 1.080 1.091 1,585,062 -0.01(-1.11%)
Dec 10, 2003 1.123 1.123 1.097 1.103 1,146,154 -0.02(-1.50%)
Dec 09, 2003 1.125 1.126 1.114 1.120 944,381 -0.01(-1.15%)
Dec 08, 2003 1.111 1.133 1.110 1.133 1,173,195 +0.03(+2.72%)
Dec 05, 2003 1.116 1.116 1.103 1.103 1,133,673 -0.00(-0.39%)
Dec 04, 2003 1.094 1.107 1.094 1.107 1,270,962 +0.02(+1.43%)
Dec 03, 2003 1.084 1.094 1.078 1.092 896,537 +0.01(+0.87%)
Dec 02, 2003 1.064 1.084 1.064 1.082 1,025,506 +0.02(+1.56%)
Dec 01, 2003 1.065 1.067 1.054 1.066 952,701 -0.01(-0.61%)
Nov 28, 2003 1.061 1.074 1.059 1.072 208,013 +0.02(+1.87%)
Nov 26, 2003 1.041 1.053 1.039 1.053 840,374 +0.02(+1.67%)
Nov 25, 2003 1.042 1.042 1.034 1.035 659,402 +0.00(+0.42%)
Nov 24, 2003 1.058 1.058 1.026 1.031 1,158,634 -0.03(-2.43%)
Nov 21, 2003 1.058 1.060 1.055 1.057 1,940,765 -0.01(-0.86%)
Nov 20, 2003 1.050 1.067 1.050 1.066 1,865,880 +0.01(+1.42%)
Nov 19, 2003 1.030 1.052 1.030 1.051 915,259 +0.02(+2.13%)
Nov 18, 2003 1.022 1.035 1.015 1.029 748,848 +0.01(+1.18%)
Nov 17, 2003 1.019 1.020 1.013 1.017 769,649 -0.01(-1.42%)
Nov 14, 2003 1.031 1.046 1.031 1.032 1,503,937 +0.01(+1.04%)
Nov 13, 2003 1.008 1.021 1.003 1.021 917,339 +0.01(+1.34%)
Nov 12, 2003 1.009 1.011 0.9990 1.008 1,880,441 +0.00(+0.41%)
Nov 11, 2003 0.9966 1.005 0.9951 1.004 709,325 +0.01(+0.87%)
Nov 10, 2003 0.9910 0.9956 0.9771 0.9949 3,020,355 +0.00(+0.39%)
Nov 07, 2003 0.9944 1.007 0.9910 0.9910 3,692,238 +0.01(+0.93%)
Nov 06, 2003 0.9795 0.9867 0.9723 0.9819 1,478,975 +0.00(+0.25%)
Nov 05, 2003 0.9795 0.9879 0.9754 0.9795 1,851,319 -0.01(-0.51%)
Nov 04, 2003 0.9829 0.9891 0.9829 0.9846 1,818,037 -0.01(-0.94%)
Nov 03, 2003 1.012 1.012 0.9903 0.9939 2,539,469 -0.03(-2.73%)
Oct 31, 2003 1.020 1.022 1.003 1.022 3,623,594 +0.01(+1.07%)
Oct 30, 2003 1.051 1.051 1.011 1.011 1,541,379 -0.04(-4.04%)
Oct 29, 2003 1.062 1.065 1.050 1.054 1,786,835 -0.01(-1.06%)
Oct 28, 2003 1.068 1.068 1.059 1.065 904,858 +0.01(+0.59%)
Oct 27, 2003 1.050 1.059 1.045 1.059 1,023,426 +0.01(+0.78%)
Oct 24, 2003 1.052 1.064 1.049 1.050 765,489 -0.00(-0.07%)
Oct 23, 2003 1.049 1.055 1.043 1.051 881,977 -0.00(-0.05%)
Oct 22, 2003 1.055 1.061 1.050 1.052 2,496,161 -0.00(-0.32%)
Oct 21, 2003 1.041 1.058 1.041 1.055 2,165,420 +0.01(+1.01%)
Oct 20, 2003 1.061 1.057 1.035 1.044 1,603,783 -0.02(-1.52%)
Oct 17, 2003 1.069 1.075 1.059 1.061 1,019,265 -0.02(-1.43%)
Oct 16, 2003 1.060 1.079 1.060 1.076 1,809,716 +0.02(+1.73%)
Oct 15, 2003 1.065 1.082 1.058 1.058 1,703,630 -0.01(-0.68%)
Oct 14, 2003 1.052 1.073 1.056 1.065 842,454 +0.01(+1.26%)
Oct 13, 2003 1.058 1.068 1.050 1.052 617,799 -0.01(-0.61%)
Oct 10, 2003 1.038 1.058 1.038 1.058 684,364 +0.03(+3.36%)
Oct 09, 2003 1.022 1.028 1.015 1.024 840,374 +0.00(+0.16%)
Oct 08, 2003 1.026 1.035 1.020 1.022 898,618 -0.00(-0.35%)
Oct 07, 2003 1.029 1.029 1.022 1.026 526,274 +0.01(+0.64%)
Oct 06, 2003 1.005 1.022 0.9999 1.019 757,168 +0.01(+1.34%)
Oct 03, 2003 1.015 1.015 1.001 1.006 1,069,189 -0.01(-0.52%)
Oct 02, 2003 1.009 1.016 1.009 1.011 1,381,209 +0.01(+1.35%)
Oct 01, 2003 0.9922 1.004 0.9877 0.9975 873,656 +0.01(+0.83%)
Sep 30, 2003 0.9706 0.9913 0.9692 0.9894 1,720,271 +0.02(+2.01%)
Sep 29, 2003 0.9600 0.9706 0.9627 0.9699 2,833,143 +0.01(+1.03%)
Sep 26, 2003 0.9644 0.9644 0.9545 0.9600 1,035,906 -0.01(-0.87%)
Sep 25, 2003 0.9785 0.9785 0.9684 0.9684 1,042,147 -0.01(-0.96%)
Sep 24, 2003 0.9615 0.9831 0.9615 0.9778 923,579 +0.02(+1.95%)
Sep 23, 2003 0.9478 0.9579 0.9396 0.9591 1,256,401 +0.01(+1.37%)
Sep 22, 2003 0.9293 0.9451 0.9293 0.9461 413,946 +0.01(+1.36%)
Sep 19, 2003 0.9331 0.9386 0.9314 0.9334 725,966 +0.01(+0.88%)
Sep 18, 2003 0.9127 0.9261 0.9127 0.9252 1,081,669 -0.00(-0.16%)
Sep 17, 2003 0.9499 0.9499 0.9247 0.9266 1,718,191 -0.02(-2.08%)
Sep 16, 2003 0.9569 0.9605 0.9463 0.9463 832,053 -0.01(-1.11%)
Sep 15, 2003 0.9646 0.9646 0.9555 0.9569 513,793 -0.01(-0.80%)
Sep 12, 2003 0.9670 0.9716 0.9634 0.9646 536,674 -0.00(-0.25%)
Sep 11, 2003 0.9665 0.9716 0.9617 0.9670 929,820 +0.00(+0.05%)
Sep 10, 2003 0.9526 0.9701 0.9511 0.9665 1,360,407 +0.02(+1.72%)
Sep 09, 2003 0.9497 0.9535 0.9492 0.9502 559,556 +0.00(+0.48%)
Sep 08, 2003 0.9434 0.9504 0.9413 0.9456 2,431,677 -0.00(-0.20%)
Sep 05, 2003 0.9504 0.9504 0.9403 0.9475 1,503,937 -0.00(-0.40%)
Sep 04, 2003 0.9574 0.9574 0.9473 0.9514 975,583 +0.01(+0.58%)
Sep 03, 2003 0.9382 0.9497 0.9382 0.9459 985,983 +0.01(+1.37%)
Sep 02, 2003 0.9338 0.9384 0.9307 0.9331 1,895,002 -0.00(-0.28%)
Aug 29, 2003 0.9382 0.9413 0.9341 0.9358 1,023,426 +0.00(+0.05%)
Aug 28, 2003 0.9355 0.9389 0.9293 0.9353 2,431,677 +0.00(+0.34%)
Aug 27, 2003 0.9427 0.9430 0.9309 0.9322 1,050,467 -0.01(-1.57%)
Aug 26, 2003 0.9665 0.9665 0.9432 0.9471 694,764 -0.02(-1.82%)
Aug 25, 2003 0.9723 0.9723 0.9629 0.9646 495,071 -0.01(-0.55%)
Aug 22, 2003 0.9668 0.9711 0.9574 0.9699 594,918 +0.00(+0.07%)
Aug 21, 2003 0.9632 0.9725 0.9593 0.9692 1,019,265 +0.01(+0.62%)
Aug 20, 2003 0.9677 0.9677 0.9617 0.9632 372,344 -0.00(-0.45%)
Aug 19, 2003 0.9696 0.9701 0.9658 0.9675 237,135 -0.01(-0.96%)
Aug 18, 2003 0.9836 0.9843 0.9747 0.9769 786,290 -0.00(-0.47%)
Aug 15, 2003 0.9658 0.9915 0.9658 0.9814 492,991 +0.02(+1.62%)
Aug 14, 2003 0.9855 0.9877 0.9598 0.9658 723,886 -0.02(-2.52%)
Aug 13, 2003 0.9927 0.9927 0.9855 0.9908 432,667 +0.00(+0.15%)
Aug 12, 2003 0.9939 0.9939 0.9817 0.9894 682,284 -0.00(-0.10%)
Aug 11, 2003 0.9656 0.9915 0.9656 0.9903 942,300 +0.03(+2.74%)
Aug 08, 2003 0.9567 0.9665 0.9531 0.9639 492,991 +0.02(+1.62%)
Aug 07, 2003 0.9386 0.9528 0.9278 0.9485 725,966 +0.02(+1.62%)
Aug 06, 2003 0.9216 0.9495 0.9216 0.9334 2,427,516 +0.00(+0.44%)
Aug 05, 2003 0.9194 0.9382 0.9194 0.9293 723,886 +0.03(+2.87%)
Aug 04, 2003 0.9389 0.9471 0.8980 0.9033 1,930,364 -0.03(-3.17%)
Aug 01, 2003 0.9105 0.9454 0.9105 0.9329 1,651,626 +0.02(+2.46%)
Jul 31, 2003 0.8975 0.9129 0.8773 0.9105 1,362,488 +0.02(+1.72%)
Jul 30, 2003 0.9057 0.9076 0.8910 0.8951 942,300 -0.02(-2.08%)
Jul 29, 2003 0.9372 0.9372 0.9141 0.9141 1,073,349 -0.02(-2.46%)
Jul 28, 2003 0.9432 0.9432 0.9331 0.9372 561,636 -0.00(-0.48%)
Jul 25, 2003 0.9235 0.9432 0.9235 0.9418 1,171,115 +0.02(+2.11%)
Jul 24, 2003 0.9300 0.9483 0.9223 0.9223 2,184,141 -0.01(-0.83%)
Jul 23, 2003 0.9170 0.9300 0.9146 0.9300 2,556,485 +0.01(+1.55%)
Jul 22, 2003 0.9290 0.9290 0.9076 0.9158 2,891,386 -0.01(-0.81%)
Jul 21, 2003 0.9266 0.9278 0.9213 0.9233 2,679,213 +0.00(+0.03%)
Jul 18, 2003 0.9283 0.9283 0.9127 0.9230 1,784,755 -0.01(-0.57%)
Jul 17, 2003 0.9257 0.9307 0.9254 0.9283 5,472,833 +0.00(+0.18%)
Jul 16, 2003 0.9170 0.9307 0.9170 0.9266 2,885,146 +0.01(+0.92%)
Jul 15, 2003 0.9261 0.9261 0.9168 0.9182 1,127,432 -0.01(-1.01%)
Jul 14, 2003 0.9163 0.9302 0.9163 0.9276 811,252 +0.01(+1.55%)
Jul 11, 2003 0.9223 0.9288 0.9096 0.9134 1,166,955 -0.01(-0.89%)
Jul 10, 2003 0.9269 0.9312 0.9156 0.9216 794,611 -0.01(-1.16%)
Jul 09, 2003 0.9326 0.9365 0.9278 0.9324 386,905 +0.00(+0.10%)
Jul 08, 2003 0.9314 0.9370 0.9302 0.9314 646,921 -0.01(-1.02%)
Jul 07, 2003 0.9297 0.9456 0.9285 0.9410 757,168 -0.01(-0.91%)
Jul 03, 2003 0.9432 0.9519 0.9432 0.9497 133,128 +0.01(+0.89%)
Jul 02, 2003 0.9466 0.9504 0.9398 0.9413 881,977 -0.00(-0.43%)
Jul 01, 2003 0.9552 0.9552 0.9434 0.9454 187,212 -0.01(-1.45%)
Jun 30, 2003 0.9444 0.9600 0.9415 0.9593 1,017,185 +0.02(+1.84%)
Jun 27, 2003 0.9550 0.9550 0.9396 0.9420 1,233,519 -0.00(-0.43%)
Jun 26, 2003 0.9632 0.9670 0.9396 0.9461 1,659,947 -0.02(-2.38%)
Jun 25, 2003 0.9617 0.9836 0.9617 0.9692 2,435,837 +0.01(+1.28%)
Jun 24, 2003 0.9615 0.9615 0.9523 0.9569 486,751 -0.00(-0.30%)
Jun 23, 2003 0.9588 0.9608 0.9538 0.9598 538,754 +0.01(+0.58%)
Jun 20, 2003 0.9682 0.9682 0.9543 0.9543 397,305 -0.01(-1.42%)
Jun 19, 2003 0.9646 0.9742 0.9550 0.9680 2,234,064 -0.01(-1.42%)
Jun 18, 2003 0.9831 0.9855 0.9773 0.9819 1,447,773 -0.01(-0.54%)
Jun 17, 2003 0.9831 0.9915 0.9831 0.9872 2,204,942 +0.00(+0.42%)
Jun 16, 2003 0.9841 0.9858 0.9747 0.9831 875,736 -0.01(-1.21%)
Jun 13, 2003 1.007 1.007 0.9915 0.9951 1,657,867 -0.02(-1.50%)
Jun 12, 2003 1.015 1.020 1.004 1.010 969,342 -0.00(-0.05%)
Jun 11, 2003 1.005 1.017 1.004 1.011 1,258,481 +0.02(+1.64%)
Jun 10, 2003 0.9795 0.9944 0.9783 0.9944 1,133,673 +0.01(+1.27%)
Jun 09, 2003 0.9821 0.9836 0.9771 0.9819 472,190 -0.00(-0.37%)
Jun 06, 2003 0.9752 0.9879 0.9735 0.9855 763,409 +0.01(+0.71%)
Jun 05, 2003 0.9610 0.9819 0.9569 0.9785 852,855 +0.02(+2.29%)
Jun 04, 2003 0.9487 0.9610 0.9456 0.9567 1,822,197 +0.01(+0.91%)
Jun 03, 2003 0.9459 0.9528 0.9367 0.9480 1,535,139 +0.00(+0.08%)
Jun 02, 2003 0.9382 0.9550 0.9343 0.9473 1,426,972 +0.02(+1.62%)
May 30, 2003 0.9269 0.9360 0.9247 0.9322 773,810 +0.00(+0.44%)
May 29, 2003 0.9182 0.9288 0.9160 0.9281 850,774 +0.01(+1.31%)
May 28, 2003 0.9096 0.9216 0.9055 0.9160 688,524 +0.00(+0.45%)
May 27, 2003 0.9086 0.9136 0.9086 0.9120 900,698 +0.00(+0.37%)
May 23, 2003 0.9052 0.9086 0.8983 0.9086 538,754 +0.00(+0.53%)
May 22, 2003 0.9062 0.9132 0.9021 0.9038 1,763,954 -0.00(-0.53%)
May 21, 2003 0.9040 0.9163 0.8947 0.9086 1,416,571 +0.01(+0.88%)
May 20, 2003 0.8944 0.9021 0.8891 0.9007 359,863 +0.01(+0.73%)
May 19, 2003 0.8910 0.9007 0.8908 0.8942 170,571 +0.01(+1.06%)
May 16, 2003 0.8805 0.8848 0.8793 0.8848 145,609 +0.01(+1.10%)
May 15, 2003 0.8913 0.8913 0.8733 0.8752 898,618 -0.02(-1.81%)
May 14, 2003 0.8593 0.8913 0.8557 0.8913 703,085 +0.03(+3.84%)
May 13, 2003 0.8567 0.8617 0.8509 0.8584 802,931 +0.00(+0.48%)
May 12, 2003 0.8480 0.8574 0.8480 0.8543 594,918 +0.01(+1.02%)
May 09, 2003 0.8466 0.8545 0.8449 0.8456 1,075,429 -0.01(-0.82%)
May 08, 2003 0.8627 0.8646 0.8521 0.8526 287,058 -0.01(-1.03%)
May 07, 2003 0.8701 0.8701 0.8548 0.8615 1,035,906 -0.01(-0.99%)
May 06, 2003 0.8511 0.8709 0.8511 0.8701 1,160,715 +0.02(+2.55%)
May 05, 2003 0.8334 0.8511 0.8324 0.8485 594,918 +0.02(+2.26%)
May 02, 2003 0.8218 0.8312 0.8206 0.8298 391,065 +0.01(+0.97%)
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.