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

ConocoPhillips (NY: COP )

121.59 -0.32 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Mar 31, 2005 11.90 12.18 11.90 12.17 22,139,772 +0.27(+2.29%)
Mar 30, 2005 11.79 11.93 11.54 11.90 23,028,960 +0.20(+1.74%)
Mar 29, 2005 11.84 11.99 11.68 11.70 16,310,205 -0.18(-1.54%)
Mar 28, 2005 11.83 11.95 11.76 11.88 13,706,881 +0.05(+0.44%)
Mar 24, 2005 11.91 12.03 11.69 11.83 15,680,197 -0.03(-0.29%)
Mar 23, 2005 11.91 11.99 11.74 11.86 24,130,810 -0.22(-1.80%)
Mar 22, 2005 12.30 12.47 12.06 12.08 19,751,324 -0.23(-1.90%)
Mar 21, 2005 12.44 12.48 12.19 12.31 17,174,582 -0.13(-1.04%)
Mar 18, 2005 12.53 12.53 12.20 12.44 28,635,234 +0.26(+2.11%)
Mar 17, 2005 12.10 12.28 12.09 12.19 16,871,098 +0.16(+1.37%)
Mar 16, 2005 11.77 12.24 11.76 12.02 19,728,728 +0.20(+1.72%)
Mar 15, 2005 11.99 12.13 11.79 11.82 15,910,137 -0.18(-1.50%)
Mar 14, 2005 11.92 12.03 11.74 12.00 15,532,220 +0.08(+0.67%)
Mar 11, 2005 11.83 12.10 11.83 11.92 15,538,423 +0.00(+0.03%)
Mar 10, 2005 11.94 11.99 11.63 11.91 27,955,162 -0.12(-0.98%)
Mar 09, 2005 12.39 12.60 12.01 12.03 26,311,470 -0.34(-2.75%)
Mar 08, 2005 12.62 12.65 12.27 12.37 26,211,342 -0.25(-1.96%)
Mar 07, 2005 12.59 12.70 12.39 12.62 15,326,648 -0.05(-0.36%)
Mar 04, 2005 12.48 12.74 12.43 12.66 16,228,685 +0.18(+1.46%)
Mar 03, 2005 12.41 12.59 12.26 12.48 22,887,630 +0.12(+1.00%)
Mar 02, 2005 12.15 12.39 12.08 12.36 22,242,558 +0.11(+0.92%)
Mar 01, 2005 12.58 12.58 12.22 12.24 23,009,024 -0.27(-2.16%)
Feb 28, 2005 12.70 12.84 12.10 12.51 28,612,638 -0.16(-1.27%)
Feb 25, 2005 12.43 12.86 12.43 12.68 32,906,172 +0.24(+1.94%)
Feb 24, 2005 12.10 12.45 12.10 12.43 24,069,226 +0.34(+2.78%)
Feb 23, 2005 11.85 12.13 11.82 12.10 17,658,830 +0.14(+1.18%)
Feb 22, 2005 12.02 12.23 11.92 11.96 22,019,264 -0.03(-0.28%)
Feb 18, 2005 11.75 12.06 11.71 11.99 22,377,686 +0.25(+2.16%)
Feb 17, 2005 11.76 11.87 11.68 11.74 19,406,194 -0.04(-0.30%)
Feb 16, 2005 11.44 11.79 11.42 11.77 17,696,488 +0.33(+2.89%)
Feb 15, 2005 11.39 11.45 11.31 11.44 10,139,051 +0.05(+0.41%)
Feb 14, 2005 11.24 11.47 11.24 11.39 16,759,451 +0.22(+1.95%)
Feb 11, 2005 11.16 11.32 11.09 11.18 14,378,092 -0.05(-0.43%)
Feb 10, 2005 10.97 11.25 10.95 11.23 11,541,727 +0.29(+2.70%)
Feb 09, 2005 10.90 10.99 10.80 10.93 11,590,905 +0.02(+0.17%)
Feb 08, 2005 10.83 10.93 10.78 10.91 10,953,365 +0.07(+0.63%)
Feb 07, 2005 10.86 10.91 10.75 10.84 12,768,072 -0.01(-0.14%)
Feb 04, 2005 10.83 10.87 10.73 10.86 13,775,110 +0.04(+0.39%)
Feb 03, 2005 10.72 10.85 10.66 10.82 11,207,229 +0.09(+0.81%)
Feb 02, 2005 10.68 10.79 10.66 10.73 13,432,194 +0.05(+0.50%)
Feb 01, 2005 10.54 10.69 10.54 10.68 17,508,638 +0.21(+1.96%)
Jan 31, 2005 10.27 10.54 10.21 10.47 16,332,800 +0.20(+1.98%)
Jan 28, 2005 10.16 10.31 10.15 10.27 13,184,976 -0.00(-0.01%)
Jan 27, 2005 10.16 10.36 10.14 10.27 14,786,135 +0.06(+0.56%)
Jan 26, 2005 10.16 10.26 10.08 10.21 17,476,738 +0.18(+1.79%)
Jan 25, 2005 9.993 10.07 9.960 10.03 9,421,321 +0.05(+0.49%)
Jan 24, 2005 9.926 10.03 9.921 9.984 10,964,885 +0.13(+1.34%)
Jan 21, 2005 9.909 9.983 9.852 9.852 13,310,357 -0.05(-0.49%)
Jan 20, 2005 10.08 10.08 9.808 9.901 14,591,196 -0.17(-1.72%)
Jan 19, 2005 10.15 10.21 10.07 10.07 10,493,043 -0.10(-0.94%)
Jan 18, 2005 10.12 10.20 10.11 10.17 18,120,924 +0.12(+1.24%)
Jan 14, 2005 9.974 10.12 9.955 10.05 11,150,963 +0.05(+0.47%)
Jan 13, 2005 9.864 10.10 9.838 9.999 16,525,524 +0.15(+1.52%)
Jan 12, 2005 9.700 9.858 9.649 9.849 12,281,167 +0.19(+1.95%)
Jan 11, 2005 9.644 9.716 9.587 9.660 7,882,630 -0.00(-0.04%)
Jan 10, 2005 9.621 9.742 9.611 9.664 9,756,705 +0.09(+0.91%)
Jan 07, 2005 9.638 9.638 9.496 9.577 11,714,071 -0.06(-0.63%)
Jan 06, 2005 9.500 9.697 9.487 9.638 14,768,856 +0.14(+1.45%)
Jan 05, 2005 9.412 9.563 9.344 9.500 16,905,656 +0.07(+0.74%)
Jan 04, 2005 9.517 9.567 9.400 9.430 11,588,690 -0.06(-0.65%)
Jan 03, 2005 9.787 9.787 9.470 9.492 14,452,523 -0.31(-3.13%)
Dec 31, 2004 9.783 9.823 9.761 9.799 6,191,090 +0.00(+0.05%)
Dec 30, 2004 9.833 9.896 9.792 9.795 6,400,650 -0.06(-0.60%)
Dec 29, 2004 9.790 9.879 9.746 9.853 7,225,154 +0.09(+0.88%)
Dec 28, 2004 9.736 9.812 9.736 9.768 8,341,624 +0.06(+0.58%)
Dec 27, 2004 9.836 9.862 9.711 9.711 8,993,784 -0.12(-1.26%)
Dec 23, 2004 9.811 9.895 9.799 9.835 6,186,217 +0.03(+0.26%)
Dec 22, 2004 9.952 9.982 9.680 9.809 13,012,632 -0.11(-1.15%)
Dec 21, 2004 9.982 9.983 9.864 9.923 9,718,160 -0.01(-0.08%)
Dec 20, 2004 9.875 10.02 9.848 9.931 8,711,122 +0.11(+1.16%)
Dec 17, 2004 9.825 9.892 9.746 9.817 15,362,978 -0.01(-0.08%)
Dec 16, 2004 9.862 9.864 9.751 9.825 8,699,603 -0.05(-0.55%)
Dec 15, 2004 9.796 9.961 9.733 9.879 11,555,905 +0.10(+1.03%)
Dec 14, 2004 9.706 9.796 9.624 9.779 11,438,498 +0.09(+0.98%)
Dec 13, 2004 9.565 9.699 9.536 9.684 14,028,974 +0.12(+1.25%)
Dec 10, 2004 9.665 9.734 9.541 9.565 12,132,747 -0.10(-1.04%)
Dec 09, 2004 9.649 9.690 9.508 9.665 12,248,382 +0.00(+0.02%)
Dec 08, 2004 9.534 9.754 9.400 9.663 15,124,177 +0.10(+1.03%)
Dec 07, 2004 9.773 9.805 9.563 9.565 14,168,089 -0.21(-2.14%)
Dec 06, 2004 9.792 9.814 9.703 9.773 10,822,668 +0.01(+0.12%)
Dec 03, 2004 9.689 9.840 9.683 9.762 12,659,969 +0.06(+0.64%)
Dec 02, 2004 9.999 9.999 9.627 9.700 21,616,094 -0.38(-3.73%)
Dec 01, 2004 10.27 10.29 9.973 10.08 19,966,200 -0.19(-1.88%)
Nov 30, 2004 10.12 10.28 10.12 10.27 12,911,618 +0.11(+1.07%)
Nov 29, 2004 10.19 10.24 10.10 10.16 10,839,503 -0.04(-0.36%)
Nov 26, 2004 10.21 10.25 10.15 10.20 6,939,834 +0.05(+0.52%)
Nov 24, 2004 10.16 10.17 10.04 10.14 15,694,374 +0.02(+0.21%)
Nov 23, 2004 10.06 10.17 10.04 10.12 16,700,083 +0.09(+0.93%)
Nov 22, 2004 9.841 10.05 9.841 10.03 12,009,138 +0.16(+1.65%)
Nov 19, 2004 9.752 9.883 9.720 9.867 11,255,521 +0.13(+1.36%)
Nov 18, 2004 9.787 9.816 9.660 9.735 17,092,176 -0.05(-0.53%)
Nov 17, 2004 9.773 9.858 9.754 9.787 14,207,520 +0.07(+0.69%)
Nov 16, 2004 9.815 9.841 9.717 9.720 13,406,055 -0.04(-0.43%)
Nov 15, 2004 9.886 9.887 9.715 9.762 13,873,022 -0.16(-1.58%)
Nov 12, 2004 9.792 9.926 9.771 9.919 12,425,156 +0.13(+1.30%)
Nov 11, 2004 9.849 9.911 9.791 9.791 12,791,553 -0.06(-0.58%)
Nov 10, 2004 9.790 9.893 9.689 9.849 11,111,532 +0.09(+0.90%)
Nov 09, 2004 9.773 9.858 9.706 9.761 10,624,184 -0.03(-0.32%)
Nov 08, 2004 9.952 9.961 9.736 9.792 13,646,627 -0.18(-1.80%)
Nov 05, 2004 9.859 10.01 9.800 9.972 14,772,844 +0.11(+1.16%)
Nov 04, 2004 9.649 9.877 9.633 9.858 17,159,520 +0.21(+2.16%)
Nov 03, 2004 9.534 9.663 9.429 9.649 14,388,725 +0.23(+2.48%)
Nov 02, 2004 9.480 9.525 9.392 9.416 13,433,966 -0.06(-0.63%)
Nov 01, 2004 9.565 9.646 9.418 9.475 14,795,439 -0.04(-0.42%)
Oct 29, 2004 9.367 9.519 9.350 9.515 11,978,568 +0.15(+1.60%)
Oct 28, 2004 9.536 9.571 9.272 9.365 17,340,724 -0.22(-2.28%)
Oct 27, 2004 9.723 9.792 9.504 9.584 20,372,028 -0.17(-1.75%)
Oct 26, 2004 9.580 9.754 9.552 9.754 11,133,241 +0.17(+1.78%)
Oct 25, 2004 9.570 9.668 9.565 9.584 12,623,197 +0.01(+0.14%)
Oct 22, 2004 9.500 9.610 9.440 9.570 15,968,175 +0.12(+1.28%)
Oct 21, 2004 9.446 9.570 9.388 9.449 15,494,119 +0.02(+0.20%)
Oct 20, 2004 9.268 9.437 9.245 9.430 12,503,575 +0.18(+1.90%)
Oct 19, 2004 9.262 9.317 9.197 9.254 11,884,200 -0.02(-0.22%)
Oct 18, 2004 9.444 9.497 9.250 9.274 13,251,875 -0.20(-2.16%)
Oct 15, 2004 9.491 9.518 9.407 9.479 12,771,616 +0.08(+0.80%)
Oct 14, 2004 9.434 9.531 9.390 9.403 15,159,621 +0.03(+0.37%)
Oct 13, 2004 9.514 9.535 9.276 9.368 22,147,304 -0.27(-2.80%)
Oct 12, 2004 9.790 9.894 9.627 9.638 14,874,301 -0.20(-2.01%)
Oct 11, 2004 9.941 9.965 9.762 9.835 11,644,956 -0.10(-1.06%)
Oct 08, 2004 9.877 10.01 9.820 9.940 14,330,243 +0.11(+1.08%)
Oct 07, 2004 10.04 10.13 9.798 9.834 24,784,742 -0.19(-1.92%)
Oct 06, 2004 9.796 10.05 9.796 10.03 17,128,064 +0.24(+2.48%)
Oct 05, 2004 9.593 9.789 9.587 9.785 15,818,427 +0.23(+2.40%)
Oct 04, 2004 9.489 9.576 9.451 9.555 14,992,150 +0.07(+0.71%)
Oct 01, 2004 9.350 9.504 9.312 9.488 13,812,325 +0.14(+1.47%)
Sep 30, 2004 9.288 9.360 9.252 9.350 13,844,225 +0.14(+1.57%)
Sep 29, 2004 9.519 9.519 9.129 9.206 17,907,376 -0.19(-1.97%)
Sep 28, 2004 9.205 9.407 9.205 9.391 14,687,779 +0.24(+2.65%)
Sep 27, 2004 9.235 9.280 9.140 9.148 11,157,609 -0.07(-0.78%)
Sep 24, 2004 9.198 9.285 9.180 9.220 10,446,524 +0.06(+0.60%)
Sep 23, 2004 9.170 9.236 9.044 9.165 13,205,799 -0.03(-0.36%)
Sep 22, 2004 9.236 9.286 9.153 9.198 15,366,965 -0.08(-0.83%)
Sep 21, 2004 9.006 9.308 8.988 9.274 16,129,443 +0.31(+3.42%)
Sep 20, 2004 8.972 9.027 8.956 8.968 10,987,037 +0.04(+0.42%)
Sep 17, 2004 8.887 8.981 8.848 8.930 13,105,228 +0.09(+1.07%)
Sep 16, 2004 8.826 8.854 8.758 8.835 12,574,462 +0.01(+0.12%)
Sep 15, 2004 8.859 8.924 8.807 8.825 12,864,655 -0.02(-0.23%)
Sep 14, 2004 8.837 8.899 8.807 8.846 10,022,531 +0.07(+0.85%)
Sep 13, 2004 8.780 8.839 8.747 8.771 9,153,723 +0.00(+0.05%)
Sep 10, 2004 8.805 8.813 8.734 8.767 10,668,045 -0.04(-0.44%)
Sep 09, 2004 8.653 8.831 8.653 8.805 13,694,476 +0.15(+1.76%)
Sep 08, 2004 8.611 8.679 8.560 8.653 13,511,056 +0.04(+0.43%)
Sep 07, 2004 8.600 8.624 8.560 8.615 13,175,229 +0.02(+0.20%)
Sep 03, 2004 8.608 8.614 8.570 8.598 10,606,019 -0.01(-0.10%)
Sep 02, 2004 8.588 8.624 8.551 8.608 17,782,438 +0.06(+0.69%)
Sep 01, 2004 8.400 8.553 8.371 8.549 12,745,920 +0.15(+1.77%)
Aug 31, 2004 8.264 8.402 8.264 8.400 8,219,344 +0.14(+1.71%)
Aug 30, 2004 8.301 8.355 8.227 8.259 9,521,006 -0.02(-0.20%)
Aug 27, 2004 8.259 8.320 8.213 8.276 8,178,140 +0.07(+0.87%)
Aug 26, 2004 8.132 8.223 8.044 8.205 14,761,325 +0.07(+0.89%)
Aug 25, 2004 8.148 8.227 8.114 8.132 14,296,129 -0.03(-0.40%)
Aug 24, 2004 8.293 8.293 8.120 8.165 14,509,676 -0.13(-1.54%)
Aug 23, 2004 8.351 8.429 8.285 8.293 8,123,203 -0.08(-0.92%)
Aug 20, 2004 8.380 8.469 8.343 8.369 11,664,007 +0.02(+0.27%)
Aug 19, 2004 8.261 8.367 8.244 8.347 14,591,639 +0.09(+1.11%)
Aug 18, 2004 8.267 8.317 8.197 8.255 13,444,156 +0.09(+1.06%)
Aug 17, 2004 8.380 8.381 8.152 8.168 14,556,639 -0.21(-2.53%)
Aug 16, 2004 8.312 8.391 8.268 8.381 8,441,309 +0.09(+1.08%)
Aug 13, 2004 8.196 8.351 8.196 8.292 9,059,797 +0.10(+1.24%)
Aug 12, 2004 8.267 8.323 8.190 8.190 9,949,429 -0.08(-0.93%)
Aug 11, 2004 8.376 8.387 8.182 8.267 16,380,206 -0.11(-1.31%)
Aug 10, 2004 8.515 8.515 8.346 8.376 13,520,360 -0.10(-1.16%)
Aug 09, 2004 8.347 8.536 8.347 8.474 10,466,904 +0.13(+1.58%)
Aug 06, 2004 8.543 8.570 8.314 8.342 13,412,700 -0.22(-2.61%)
Aug 05, 2004 8.690 8.709 8.539 8.566 12,846,934 -0.09(-1.04%)
Aug 04, 2004 8.899 8.905 8.640 8.656 12,974,973 -0.26(-2.95%)
Aug 03, 2004 8.936 9.021 8.919 8.919 10,172,723 +0.01(+0.15%)
Aug 02, 2004 8.890 8.937 8.817 8.905 7,134,330 +0.02(+0.18%)
Jul 30, 2004 8.842 8.907 8.829 8.890 8,567,576 +0.08(+0.86%)
Jul 29, 2004 8.679 8.821 8.668 8.814 8,137,824 +0.16(+1.88%)
Jul 28, 2004 8.658 8.691 8.584 8.652 9,406,700 -0.03(-0.31%)
Jul 27, 2004 8.593 8.700 8.541 8.679 11,559,006 +0.09(+1.01%)
Jul 26, 2004 8.692 8.701 8.573 8.592 9,129,798 -0.12(-1.35%)
Jul 23, 2004 8.775 8.796 8.689 8.709 6,941,163 -0.07(-0.82%)
Jul 22, 2004 8.825 8.892 8.750 8.781 12,345,851 +0.01(+0.17%)
Jul 21, 2004 8.934 8.961 8.767 8.767 8,076,683 -0.18(-2.02%)
Jul 20, 2004 8.921 8.971 8.874 8.947 8,030,607 +0.02(+0.20%)
Jul 19, 2004 8.953 9.012 8.893 8.929 6,934,517 -0.04(-0.48%)
Jul 16, 2004 8.917 9.004 8.917 8.972 12,491,170 +0.07(+0.73%)
Jul 15, 2004 8.854 8.922 8.825 8.907 12,527,056 +0.09(+1.05%)
Jul 14, 2004 8.639 8.820 8.639 8.814 8,639,792 +0.15(+1.72%)
Jul 13, 2004 8.602 8.681 8.567 8.665 7,835,225 -0.01(-0.13%)
Jul 12, 2004 8.731 8.740 8.656 8.676 6,281,028 -0.05(-0.61%)
Jul 09, 2004 8.718 8.777 8.687 8.729 7,710,286 +0.03(+0.38%)
Jul 08, 2004 8.703 8.770 8.640 8.697 8,564,475 -0.03(-0.40%)
Jul 07, 2004 8.605 8.732 8.579 8.732 13,085,291 +0.11(+1.28%)
Jul 06, 2004 8.639 8.708 8.605 8.621 12,352,940 +0.02(+0.26%)
Jul 02, 2004 8.622 8.648 8.582 8.598 6,071,911 -0.02(-0.27%)
Jul 01, 2004 8.639 8.655 8.553 8.622 11,385,333 +0.01(+0.14%)
Jun 30, 2004 8.577 8.639 8.532 8.610 13,008,201 +0.07(+0.85%)
Jun 29, 2004 8.554 8.615 8.521 8.538 11,334,826 -0.05(-0.54%)
Jun 28, 2004 8.710 8.753 8.554 8.584 11,508,499 -0.13(-1.46%)
Jun 25, 2004 8.814 8.834 8.711 8.711 8,834,731 -0.10(-1.17%)
Jun 24, 2004 8.859 8.889 8.806 8.814 9,239,673 -0.06(-0.67%)
Jun 23, 2004 8.716 8.914 8.706 8.874 12,435,789 +0.16(+1.88%)
Jun 22, 2004 8.633 8.715 8.596 8.710 9,279,990 +0.06(+0.70%)
Jun 21, 2004 8.656 8.715 8.619 8.649 8,911,378 -0.01(-0.07%)
Jun 18, 2004 8.633 8.738 8.611 8.655 14,032,961 +0.03(+0.34%)
Jun 17, 2004 8.652 8.682 8.568 8.626 10,538,234 +0.05(+0.55%)
Jun 16, 2004 8.470 8.633 8.465 8.578 10,345,953 +0.16(+1.89%)
Jun 15, 2004 8.357 8.444 8.356 8.419 11,226,280 +0.08(+1.02%)
Jun 14, 2004 8.470 8.470 8.313 8.334 10,860,769 -0.14(-1.60%)
Jun 10, 2004 8.384 8.482 8.382 8.470 7,109,519 +0.11(+1.28%)
Jun 09, 2004 8.426 8.426 8.277 8.363 13,162,381 -0.07(-0.88%)
Jun 08, 2004 8.554 8.594 8.380 8.437 17,861,300 -0.12(-1.37%)
Jun 07, 2004 8.380 8.556 8.367 8.554 12,021,543 +0.21(+2.52%)
Jun 04, 2004 8.466 8.474 8.310 8.345 12,675,476 -0.11(-1.27%)
Jun 03, 2004 8.443 8.516 8.412 8.452 15,536,208 +0.02(+0.28%)
Jun 02, 2004 8.514 8.598 8.428 8.428 12,021,100 -0.06(-0.70%)
Jun 01, 2004 8.289 8.492 8.289 8.488 16,746,160 +0.21(+2.56%)
May 28, 2004 8.334 8.334 8.129 8.276 9,360,624 +0.10(+1.19%)
May 27, 2004 8.282 8.299 8.174 8.179 13,294,408 -0.10(-1.24%)
May 26, 2004 8.338 8.351 8.249 8.281 10,640,134 -0.04(-0.52%)
May 25, 2004 8.207 8.340 8.199 8.324 9,291,066 +0.14(+1.67%)
May 24, 2004 7.960 8.207 7.941 8.188 12,151,355 +0.23(+2.95%)
May 21, 2004 8.086 8.174 7.869 7.953 13,351,560 -0.02(-0.27%)
May 20, 2004 8.034 8.061 7.970 7.974 9,967,151 -0.07(-0.83%)
May 19, 2004 8.137 8.146 8.030 8.041 16,642,488 -0.11(-1.30%)
May 18, 2004 8.299 8.299 8.147 8.147 14,675,374 -0.15(-1.84%)
May 17, 2004 8.222 8.345 8.216 8.299 10,598,931 +0.02(+0.29%)
May 14, 2004 8.126 8.312 8.112 8.276 11,961,290 +0.16(+1.92%)
May 13, 2004 8.154 8.233 8.099 8.120 11,725,147 -0.13(-1.57%)
May 12, 2004 8.267 8.306 8.109 8.250 15,105,126 -0.01(-0.12%)
May 11, 2004 8.083 8.282 8.083 8.260 13,317,889 +0.16(+1.96%)
May 10, 2004 8.126 8.180 7.952 8.101 15,827,287 -0.15(-1.86%)
May 07, 2004 8.410 8.424 8.254 8.254 8,535,234 -0.15(-1.84%)
May 06, 2004 8.475 8.500 8.389 8.409 12,174,393 -0.08(-0.93%)
May 05, 2004 8.341 8.527 8.276 8.488 20,153,608 +0.15(+1.76%)
May 04, 2004 8.340 8.389 8.248 8.341 13,943,466 +0.00(+0.01%)
May 03, 2004 8.055 8.360 8.042 8.340 12,900,099 +0.29(+3.65%)
Apr 30, 2004 8.126 8.199 8.039 8.047 12,699,843 -0.00(-0.06%)
Apr 29, 2004 8.323 8.339 8.003 8.051 15,489,245 -0.27(-3.27%)
Apr 28, 2004 8.351 8.391 8.143 8.323 13,016,176 -0.01(-0.15%)
Apr 27, 2004 8.206 8.394 8.206 8.336 13,952,770 +0.13(+1.60%)
Apr 26, 2004 8.126 8.237 8.112 8.205 8,642,007 +0.10(+1.21%)
Apr 23, 2004 8.073 8.146 8.053 8.106 8,144,026 +0.03(+0.43%)
Apr 22, 2004 7.917 8.085 7.917 8.071 11,240,015 +0.10(+1.29%)
Apr 21, 2004 8.030 8.059 7.937 7.969 13,280,673 -0.05(-0.59%)
Apr 20, 2004 8.245 8.302 8.013 8.016 12,925,795 -0.23(-2.77%)
Apr 19, 2004 8.215 8.301 8.214 8.244 11,310,459 +0.03(+0.36%)
Apr 16, 2004 8.238 8.268 8.172 8.215 9,443,473 +0.01(+0.11%)
Apr 15, 2004 8.148 8.246 8.144 8.206 8,498,461 +0.07(+0.90%)
Apr 14, 2004 8.064 8.141 8.003 8.132 11,702,995 +0.07(+0.87%)
Apr 13, 2004 8.235 8.246 8.058 8.062 11,691,033 -0.10(-1.27%)
Apr 12, 2004 8.069 8.272 8.069 8.166 13,621,374 +0.14(+1.74%)
Apr 08, 2004 7.985 8.079 7.962 8.026 12,411,865 +0.13(+1.60%)
Apr 07, 2004 7.866 7.956 7.816 7.900 8,722,641 +0.04(+0.47%)
Apr 06, 2004 7.866 7.909 7.838 7.863 6,900,403 +0.02(+0.27%)
Apr 05, 2004 7.748 7.863 7.748 7.841 10,452,726 +0.06(+0.80%)
Apr 02, 2004 7.764 7.804 7.740 7.779 10,970,644 +0.03(+0.35%)
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.