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

Tejon Ranch Company (NY: TRC )

17.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Aug 31, 2004 35.72 35.78 34.85 35.12 31,539 -0.41(-1.17%)
Aug 30, 2004 35.60 35.69 35.27 35.53 55,538 +0.12(+0.35%)
Aug 27, 2004 34.47 35.60 34.47 35.41 54,901 +1.04(+3.01%)
Aug 26, 2004 33.65 34.37 33.49 34.37 63,291 +0.85(+2.53%)
Aug 25, 2004 33.35 33.52 33.19 33.52 42,583 +0.11(+0.34%)
Aug 24, 2004 32.91 33.57 32.91 33.41 105,980 +0.45(+1.37%)
Aug 23, 2004 32.38 33.05 32.19 32.96 40,247 +0.77(+2.40%)
Aug 20, 2004 31.97 32.20 31.97 32.19 54,477 +0.22(+0.68%)
Aug 19, 2004 32.21 32.21 31.94 31.97 26,335 -0.24(-0.73%)
Aug 18, 2004 31.81 32.39 31.81 32.21 18,796 +0.32(+1.00%)
Aug 17, 2004 32.11 32.12 31.69 31.89 18,477 -0.16(-0.50%)
Aug 16, 2004 32.02 32.23 32.02 32.05 17,203 -0.01(-0.03%)
Aug 13, 2004 31.99 32.08 31.92 32.05 12,636 +0.16(+0.50%)
Aug 12, 2004 31.55 32.01 31.55 31.89 19,964 +0.29(+0.92%)
Aug 11, 2004 31.26 31.68 31.26 31.60 23,150 +0.34(+1.08%)
Aug 10, 2004 30.81 31.30 30.81 31.26 7,433 +0.46(+1.50%)
Aug 09, 2004 31.03 31.03 30.60 30.80 8,495 -0.04(-0.12%)
Aug 06, 2004 31.25 31.26 30.42 30.84 23,150 -0.41(-1.33%)
Aug 05, 2004 30.98 31.55 30.79 31.25 20,920 +0.32(+1.04%)
Aug 04, 2004 30.36 31.03 30.25 30.93 8,814 +0.59(+1.96%)
Aug 03, 2004 30.96 30.96 30.32 30.34 18,902 -0.66(-2.13%)
Aug 02, 2004 31.50 31.50 30.66 31.00 12,212 -0.36(-1.14%)
Jul 30, 2004 31.08 31.55 30.99 31.36 8,283 +0.31(+1.00%)
Jul 29, 2004 30.95 31.08 30.82 31.05 11,893 +0.19(+0.61%)
Jul 28, 2004 30.92 31.08 30.40 30.86 14,867 -0.10(-0.33%)
Jul 27, 2004 31.08 31.08 30.76 30.96 11,575 +0.02(+0.06%)
Jul 26, 2004 31.08 31.08 30.53 30.94 30,795 -0.14(-0.45%)
Jul 23, 2004 31.70 31.73 30.93 31.08 19,645 -0.52(-1.64%)
Jul 22, 2004 31.73 31.92 31.19 31.60 11,681 -0.19(-0.59%)
Jul 21, 2004 32.39 32.39 31.62 31.79 18,796 -0.37(-1.14%)
Jul 20, 2004 31.99 32.16 31.83 32.16 10,513 +0.28(+0.89%)
Jul 19, 2004 31.59 31.89 31.28 31.88 14,760 +0.18(+0.56%)
Jul 16, 2004 32.10 32.11 31.69 31.70 8,601 -0.32(-1.00%)
Jul 15, 2004 32.04 32.11 31.86 32.02 7,008 -0.02(-0.06%)
Jul 14, 2004 32.20 32.39 32.02 32.04 14,123 -0.16(-0.50%)
Jul 13, 2004 32.02 32.30 31.81 32.20 8,601 +0.19(+0.59%)
Jul 12, 2004 31.92 32.02 31.84 32.01 10,831 +0.27(+0.86%)
Jul 09, 2004 31.78 31.88 31.59 31.73 4,672 +0.05(+0.15%)
Jul 08, 2004 31.96 32.06 31.57 31.69 15,397 -0.27(-0.85%)
Jul 07, 2004 32.02 32.13 31.73 31.96 10,725 -0.24(-0.76%)
Jul 06, 2004 32.37 32.37 31.78 32.21 14,760 -0.07(-0.20%)
Jul 02, 2004 32.35 32.38 32.26 32.27 10,088 -0.17(-0.52%)
Jul 01, 2004 32.86 32.86 32.44 32.44 16,778 -0.33(-1.01%)
Jun 30, 2004 33.24 33.52 32.77 32.77 12,849 -0.62(-1.86%)
Jun 29, 2004 33.57 33.71 33.28 33.39 10,937 -0.18(-0.53%)
Jun 28, 2004 33.15 33.72 33.01 33.57 36,424 +0.33(+0.99%)
Jun 25, 2004 32.49 33.24 32.30 33.24 26,335 +0.61(+1.88%)
Jun 24, 2004 32.58 32.80 32.30 32.63 18,159 -0.07(-0.20%)
Jun 23, 2004 32.77 32.96 32.70 32.70 15,716 +0.05(+0.14%)
Jun 22, 2004 32.39 32.72 32.30 32.65 16,035 +0.40(+1.23%)
Jun 21, 2004 31.80 32.49 31.80 32.25 18,052 +0.47(+1.48%)
Jun 18, 2004 32.26 32.95 31.73 31.78 24,849 -0.47(-1.46%)
Jun 17, 2004 32.27 32.49 31.78 32.25 17,840 -0.25(-0.78%)
Jun 16, 2004 32.51 32.70 32.39 32.51 11,362 +0.16(+0.49%)
Jun 15, 2004 31.83 32.41 31.55 32.35 23,893 +0.66(+2.08%)
Jun 14, 2004 32.86 32.86 31.68 31.69 22,512 -1.27(-3.86%)
Jun 10, 2004 33.12 33.27 32.96 32.96 17,734 -0.07(-0.20%)
Jun 09, 2004 33.43 33.52 32.91 33.02 13,061 -0.50(-1.49%)
Jun 08, 2004 33.71 33.85 33.43 33.52 11,893 -0.19(-0.56%)
Jun 07, 2004 33.20 33.71 33.20 33.71 18,796 +0.65(+1.97%)
Jun 04, 2004 32.88 33.24 32.88 33.06 6,583 +0.37(+1.12%)
Jun 03, 2004 33.10 33.37 32.69 32.70 5,415 -0.36(-1.08%)
Jun 02, 2004 33.44 34.09 33.05 33.05 48,636 +0.08(+0.26%)
Jun 01, 2004 32.70 33.10 32.70 32.97 206,439 +0.26(+0.81%)
May 28, 2004 32.58 32.80 32.56 32.70 21,557 +0.03(+0.09%)
May 27, 2004 31.91 32.68 31.91 32.68 72,423 +0.62(+1.94%)
May 26, 2004 32.26 32.31 31.93 32.05 22,406 -0.02(-0.06%)
May 25, 2004 32.02 32.44 31.95 32.07 33,238 +0.08(+0.27%)
May 24, 2004 31.70 32.00 31.67 31.99 7,433 +0.16(+0.50%)
May 21, 2004 31.80 31.85 31.69 31.83 9,132 +0.09(+0.30%)
May 20, 2004 31.47 31.75 31.36 31.73 8,495 +0.28(+0.90%)
May 19, 2004 31.94 32.02 31.26 31.45 15,716 -0.25(-0.80%)
May 18, 2004 31.55 31.71 31.45 31.71 6,371 -0.08(-0.24%)
May 17, 2004 32.35 32.35 31.36 31.78 19,751 -0.57(-1.75%)
May 14, 2004 32.35 32.38 31.81 32.35 11,575 -0.14(-0.43%)
May 13, 2004 32.77 32.95 32.49 32.49 13,167 -0.14(-0.43%)
May 12, 2004 31.88 32.63 31.21 32.63 130,405 +0.56(+1.76%)
May 11, 2004 31.78 32.06 31.55 32.06 9,663 +0.14(+0.44%)
May 10, 2004 32.58 32.58 31.55 31.92 72,529 -0.94(-2.87%)
May 07, 2004 33.52 33.62 32.86 32.86 25,380 -0.57(-1.72%)
May 06, 2004 33.73 33.73 32.96 33.44 17,946 -0.38(-1.11%)
May 05, 2004 33.76 33.85 33.57 33.82 6,371 -0.04(-0.11%)
May 04, 2004 33.52 34.07 33.52 33.85 10,619 +0.33(+0.98%)
May 03, 2004 32.11 33.52 31.97 33.52 36,636 +0.75(+2.30%)
Apr 30, 2004 32.71 32.85 32.39 32.77 23,362 -0.04(-0.11%)
Apr 29, 2004 32.97 33.01 32.58 32.81 16,459 -0.07(-0.20%)
Apr 28, 2004 32.72 33.34 32.50 32.87 31,114 -0.49(-1.47%)
Apr 27, 2004 31.92 33.36 31.92 33.36 40,778 -0.23(-0.67%)
Apr 26, 2004 34.35 34.75 33.59 33.59 7,858 -0.67(-1.95%)
Apr 23, 2004 34.84 34.84 34.04 34.26 19,539 -0.40(-1.14%)
Apr 22, 2004 33.95 34.65 33.95 34.65 11,893 +0.47(+1.38%)
Apr 21, 2004 33.99 34.18 33.04 34.18 12,106 +0.42(+1.26%)
Apr 20, 2004 34.28 34.28 33.75 33.76 7,752 -0.52(-1.51%)
Apr 19, 2004 34.14 34.28 33.90 34.28 4,991 +0.21(+0.61%)
Apr 16, 2004 34.25 34.28 33.99 34.07 7,114 -0.11(-0.33%)
Apr 15, 2004 34.54 34.63 34.18 34.18 8,601 -0.17(-0.49%)
Apr 14, 2004 33.90 34.55 33.86 34.35 9,875 +0.38(+1.11%)
Apr 13, 2004 34.66 34.66 33.98 33.98 10,937 -0.88(-2.51%)
Apr 12, 2004 34.56 35.37 34.56 34.85 14,336 +0.29(+0.84%)
Apr 08, 2004 35.70 35.70 34.41 34.56 14,760 -0.95(-2.68%)
Apr 07, 2004 35.78 35.79 35.49 35.51 7,964 -0.29(-0.82%)
Apr 06, 2004 36.16 36.40 35.80 35.80 18,371 -0.25(-0.71%)
Apr 05, 2004 35.98 36.08 35.79 36.06 14,017 -0.11(-0.31%)
Apr 02, 2004 35.87 36.17 35.74 36.17 20,495 +0.54(+1.51%)
Apr 01, 2004 35.04 35.78 34.84 35.63 11,468 +0.83(+2.38%)
Mar 31, 2004 35.08 35.21 34.65 34.80 8,176 -0.19(-0.54%)
Mar 30, 2004 34.84 34.99 34.65 34.99 7,539 +0.38(+1.09%)
Mar 29, 2004 34.14 34.94 34.09 34.62 15,397 +0.84(+2.48%)
Mar 26, 2004 33.85 34.08 33.71 33.78 6,477 +0.08(+0.22%)
Mar 25, 2004 33.15 33.81 33.12 33.70 15,716 +0.66(+1.99%)
Mar 24, 2004 34.60 34.83 32.91 33.04 53,202 -1.55(-4.49%)
Mar 23, 2004 34.84 34.98 34.47 34.60 9,769 -0.48(-1.37%)
Mar 22, 2004 35.84 35.84 35.03 35.08 11,468 -0.76(-2.13%)
Mar 19, 2004 36.02 36.20 35.83 35.84 11,468 +0.06(+0.16%)
Mar 18, 2004 36.16 36.16 35.78 35.78 7,114 -0.24(-0.68%)
Mar 17, 2004 35.46 36.16 35.46 36.03 11,044 +0.80(+2.27%)
Mar 16, 2004 35.79 35.83 35.08 35.23 12,318 -0.57(-1.58%)
Mar 15, 2004 36.58 36.82 35.79 35.79 11,150 -0.70(-1.91%)
Mar 12, 2004 35.65 36.49 35.18 36.49 10,300 +0.99(+2.79%)
Mar 11, 2004 35.78 35.88 35.31 35.50 11,468 -0.19(-0.53%)
Mar 10, 2004 36.49 36.68 35.41 35.69 11,787 -0.71(-1.94%)
Mar 09, 2004 36.63 36.81 36.39 36.40 11,999 -0.23(-0.62%)
Mar 08, 2004 37.01 37.10 36.62 36.62 8,283 -0.26(-0.71%)
Mar 05, 2004 36.58 36.93 36.58 36.89 7,433 -0.08(-0.20%)
Mar 04, 2004 37.21 37.21 36.80 36.96 6,053 -0.24(-0.66%)
Mar 03, 2004 37.10 37.33 36.80 37.21 10,513 +0.49(+1.33%)
Mar 02, 2004 37.34 37.43 36.63 36.72 11,893 -0.72(-1.91%)
Mar 01, 2004 36.82 37.43 36.82 37.43 7,752 +0.65(+1.77%)
Feb 27, 2004 36.35 36.93 36.25 36.78 12,106 +0.53(+1.45%)
Feb 26, 2004 36.16 36.63 36.16 36.25 9,132 +0.14(+0.39%)
Feb 25, 2004 35.93 36.21 35.91 36.11 4,141 +0.05(+0.13%)
Feb 24, 2004 35.88 36.21 35.88 36.07 9,238 +0.05(+0.13%)
Feb 23, 2004 36.02 36.20 35.90 36.02 8,707 -0.09(-0.26%)
Feb 20, 2004 36.82 36.82 36.11 36.11 9,132 -0.60(-1.64%)
Feb 19, 2004 36.54 37.20 36.54 36.72 14,973 +0.22(+0.59%)
Feb 18, 2004 35.55 36.54 35.33 36.50 11,999 +0.72(+2.00%)
Feb 17, 2004 35.66 35.78 35.60 35.78 17,521 +0.12(+0.34%)
Feb 13, 2004 36.00 36.04 35.65 35.66 18,159 -0.23(-0.63%)
Feb 12, 2004 35.95 35.96 35.65 35.89 17,309 +0.00(+0.00%)
Feb 11, 2004 35.97 36.10 35.83 35.89 20,389 -0.08(-0.24%)
Feb 10, 2004 36.54 36.54 35.88 35.97 30,583 -0.50(-1.37%)
Feb 09, 2004 36.54 36.54 36.35 36.47 13,805 -0.02(-0.05%)
Feb 06, 2004 36.68 36.68 36.19 36.49 13,698 -0.05(-0.13%)
Feb 05, 2004 36.64 36.64 35.88 36.54 18,689 +0.08(+0.23%)
Feb 04, 2004 37.75 37.75 36.45 36.45 20,282 -1.30(-3.44%)
Feb 03, 2004 37.17 37.76 37.16 37.75 15,928 +0.58(+1.57%)
Feb 02, 2004 37.95 38.04 37.01 37.17 21,875 -0.59(-1.57%)
Jan 30, 2004 38.14 38.35 37.67 37.76 17,946 -0.61(-1.60%)
Jan 29, 2004 38.90 38.90 38.28 38.37 11,468 -0.53(-1.36%)
Jan 28, 2004 39.55 39.55 38.89 38.90 9,982 -0.65(-1.64%)
Jan 27, 2004 39.32 39.55 39.32 39.55 9,982 +0.00(+0.00%)
Jan 26, 2004 39.62 39.62 39.43 39.55 8,601 -0.07(-0.17%)
Jan 23, 2004 40.17 40.53 39.55 39.62 11,575 -0.76(-1.89%)
Jan 22, 2004 40.49 40.69 40.12 40.38 12,955 +0.12(+0.30%)
Jan 21, 2004 39.50 40.57 39.32 40.26 20,601 +0.94(+2.40%)
Jan 20, 2004 38.02 39.32 37.87 39.32 25,698 +1.30(+3.42%)
Jan 16, 2004 37.38 38.11 37.38 38.02 7,433 +0.63(+1.69%)
Jan 15, 2004 37.53 37.68 37.06 37.38 11,575 +0.05(+0.13%)
Jan 14, 2004 36.35 37.34 36.25 37.34 13,274 +0.99(+2.72%)
Jan 13, 2004 36.73 36.94 36.22 36.35 13,274 -0.14(-0.39%)
Jan 12, 2004 35.88 36.63 35.88 36.49 13,380 +0.71(+1.97%)
Jan 09, 2004 36.77 36.77 35.76 35.78 11,893 -0.75(-2.06%)
Jan 08, 2004 36.46 36.68 36.02 36.54 8,495 +0.20(+0.54%)
Jan 07, 2004 37.43 37.57 35.64 36.34 29,734 -1.23(-3.28%)
Jan 06, 2004 37.76 37.96 37.20 37.57 20,495 -0.34(-0.89%)
Jan 05, 2004 38.23 38.23 37.76 37.91 19,008 -0.37(-0.96%)
Jan 02, 2004 38.47 38.89 38.05 38.28 17,521 -0.34(-0.88%)
Dec 31, 2003 38.99 38.99 38.00 38.62 20,707 -0.38(-0.97%)
Dec 30, 2003 38.95 39.13 38.90 38.99 3,291 +0.05(+0.12%)
Dec 29, 2003 38.90 38.99 38.80 38.95 13,805 +0.05(+0.12%)
Dec 26, 2003 38.59 38.90 38.59 38.90 5,628 +0.20(+0.51%)
Dec 24, 2003 39.13 39.13 38.61 38.70 4,566 -0.17(-0.44%)
Dec 23, 2003 38.87 38.99 38.80 38.87 7,327 +0.03(+0.07%)
Dec 22, 2003 38.36 38.93 38.33 38.84 10,300 +0.61(+1.60%)
Dec 19, 2003 38.45 38.45 37.95 38.23 12,636 -0.14(-0.37%)
Dec 18, 2003 38.23 38.47 38.23 38.37 10,619 +0.24(+0.62%)
Dec 17, 2003 38.23 38.25 38.05 38.14 4,672 -0.12(-0.32%)
Dec 16, 2003 38.19 38.36 37.90 38.26 21,344 +0.00(+0.00%)
Dec 15, 2003 38.99 38.99 38.43 38.26 18,371 -0.58(-1.50%)
Dec 12, 2003 38.99 39.08 38.81 38.84 11,999 +0.14(+0.37%)
Dec 11, 2003 39.00 39.41 38.65 38.70 33,238 -0.30(-0.77%)
Dec 10, 2003 39.16 39.16 38.96 39.00 19,327 -0.26(-0.67%)
Dec 09, 2003 39.24 39.50 38.99 39.27 46,831 +0.00(+0.00%)
Dec 08, 2003 38.55 39.27 38.38 39.27 13,274 +0.75(+1.96%)
Dec 05, 2003 38.85 38.85 38.37 38.51 7,964 -0.46(-1.18%)
Dec 04, 2003 38.70 38.98 38.42 38.98 16,778 +0.23(+0.58%)
Dec 03, 2003 38.99 38.99 38.73 38.75 15,928 +0.38(+0.98%)
Dec 02, 2003 38.29 38.37 38.14 38.37 12,743 +0.19(+0.49%)
Dec 01, 2003 37.62 39.32 37.62 38.19 48,636 +0.99(+2.66%)
Nov 28, 2003 37.31 37.31 37.07 37.20 2,654 -0.11(-0.30%)
Nov 26, 2003 37.33 37.33 36.82 37.31 9,982 +0.21(+0.56%)
Nov 25, 2003 36.87 37.17 36.87 37.10 10,619 +0.19(+0.51%)
Nov 24, 2003 35.60 36.91 35.60 36.91 18,583 +1.51(+4.26%)
Nov 21, 2003 34.99 35.49 34.92 35.41 9,769 +0.39(+1.10%)
Nov 20, 2003 35.48 35.77 35.14 35.02 10,831 -0.56(-1.56%)
Nov 19, 2003 34.64 35.58 34.64 35.58 13,698 +0.88(+2.52%)
Nov 18, 2003 35.45 35.45 34.63 34.70 17,734 -0.73(-2.07%)
Nov 17, 2003 35.68 35.68 35.44 35.44 15,397 -0.44(-1.23%)
Nov 14, 2003 36.34 36.34 35.82 35.88 13,911 -0.37(-1.01%)
Nov 13, 2003 36.48 36.48 36.02 36.25 15,822 -0.24(-0.65%)
Nov 12, 2003 36.68 36.87 36.31 36.48 22,937 -0.23(-0.62%)
Nov 11, 2003 37.03 37.10 36.71 36.71 11,787 -0.31(-0.84%)
Nov 10, 2003 37.29 37.29 37.01 37.02 26,442 -0.24(-0.63%)
Nov 07, 2003 37.06 37.38 37.06 37.25 9,132 -0.10(-0.28%)
Nov 06, 2003 37.24 37.36 37.16 37.36 7,008 +0.21(+0.56%)
Nov 05, 2003 36.49 36.54 36.20 37.15 11,681 +0.89(+2.44%)
Nov 04, 2003 36.49 36.56 36.26 36.26 9,875 -0.56(-1.53%)
Nov 03, 2003 36.88 36.90 36.83 36.83 10,300 -0.19(-0.51%)
Oct 31, 2003 36.97 37.16 36.97 37.02 10,831 -0.56(-1.48%)
Oct 30, 2003 37.15 37.57 37.15 37.57 15,291 +0.85(+2.31%)
Oct 29, 2003 36.17 36.73 36.17 36.73 10,831 +0.62(+1.72%)
Oct 28, 2003 35.60 36.25 35.60 36.10 14,123 +0.72(+2.02%)
Oct 27, 2003 35.12 35.39 34.99 35.39 8,070 +0.36(+1.02%)
Oct 24, 2003 34.84 35.10 34.70 35.03 18,265 -0.53(-1.48%)
Oct 23, 2003 35.78 36.11 35.34 35.56 16,990 -0.44(-1.23%)
Oct 22, 2003 36.33 36.44 35.97 36.00 14,548 -0.44(-1.21%)
Oct 21, 2003 36.44 36.62 36.31 36.44 9,451 +0.02(+0.05%)
Oct 20, 2003 36.47 36.71 36.31 36.42 12,424 +0.00(+0.00%)
Oct 17, 2003 36.67 36.67 36.42 36.42 8,176 -0.19(-0.51%)
Oct 16, 2003 36.91 36.98 36.61 36.61 10,513 -0.05(-0.13%)
Oct 15, 2003 36.82 37.62 36.64 36.66 23,043 -0.16(-0.43%)
Oct 14, 2003 35.50 36.82 35.50 36.82 32,176 +1.65(+4.69%)
Oct 13, 2003 34.80 35.25 34.84 35.17 11,362 +0.57(+1.66%)
Oct 10, 2003 35.02 35.10 34.51 34.60 14,017 -0.62(-1.76%)
Oct 09, 2003 35.18 35.55 35.06 35.22 17,521 +0.04(+0.11%)
Oct 08, 2003 35.31 35.41 35.13 35.18 12,636 -0.23(-0.64%)
Oct 07, 2003 35.55 35.55 35.46 35.41 15,397 +0.00(+0.00%)
Oct 06, 2003 35.55 35.55 35.27 35.41 31,008 -0.05(-0.13%)
Oct 03, 2003 34.19 35.51 34.19 35.45 46,406 +1.60(+4.73%)
Oct 02, 2003 32.88 33.85 32.88 33.85 27,185 +0.99(+3.01%)
Oct 01, 2003 31.36 32.86 31.41 32.86 22,194 +1.51(+4.80%)
Sep 30, 2003 31.64 31.64 31.14 31.36 18,796 -0.22(-0.69%)
Sep 29, 2003 31.88 31.88 31.55 31.57 10,513 -0.21(-0.65%)
Sep 26, 2003 31.98 32.00 31.92 31.78 18,159 -0.28(-0.88%)
Sep 25, 2003 33.01 33.01 32.06 32.06 10,194 -0.86(-2.60%)
Sep 24, 2003 34.04 34.04 32.91 32.92 13,592 -1.26(-3.69%)
Sep 23, 2003 33.52 34.18 33.29 34.18 8,389 +0.66(+1.97%)
Sep 22, 2003 34.84 34.84 33.34 33.52 24,742 -1.88(-5.32%)
Sep 19, 2003 35.53 35.55 35.41 35.41 15,079 -0.12(-0.34%)
Sep 18, 2003 35.41 35.78 35.41 35.53 22,725 -0.22(-0.61%)
Sep 17, 2003 35.49 36.04 35.49 35.75 18,371 +0.19(+0.53%)
Sep 16, 2003 34.76 35.77 34.76 35.56 29,840 +0.81(+2.33%)
Sep 15, 2003 34.18 34.94 34.18 34.75 22,725 +0.65(+1.91%)
Sep 12, 2003 33.76 34.61 33.50 34.10 18,159 +0.43(+1.29%)
Sep 11, 2003 33.01 33.90 32.86 33.67 16,778 +0.86(+2.61%)
Sep 10, 2003 32.17 33.29 32.11 32.81 19,433 +0.73(+2.26%)
Sep 09, 2003 32.20 32.35 32.07 32.08 9,875 -0.12(-0.38%)
Sep 08, 2003 31.69 32.25 31.69 32.21 21,132 +0.67(+2.12%)
Sep 05, 2003 30.84 31.64 30.84 31.54 9,875 +0.70(+2.26%)
Sep 04, 2003 30.70 30.89 30.65 30.84 3,504 +0.14(+0.46%)
Sep 03, 2003 30.46 30.75 30.11 30.70 41,946 +0.25(+0.83%)
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.