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

AT&T Inc (NY: T )

21.54 +0.18 (+0.84%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2004 4.305 4.381 4.290 4.308 23,191,136 -0.01(-0.27%)
Jun 29, 2004 4.231 4.328 4.196 4.319 29,991,062 +0.07(+1.73%)
Jun 28, 2004 4.331 4.358 4.228 4.246 29,036,724 -0.13(-2.96%)
Jun 25, 2004 4.331 4.378 4.290 4.375 46,986,124 +0.01(+0.34%)
Jun 24, 2004 4.470 4.534 4.243 4.361 97,071,304 -0.47(-9.75%)
Jun 23, 2004 4.814 4.867 4.788 4.832 15,252,456 +0.02(+0.43%)
Jun 22, 2004 4.752 4.814 4.738 4.811 14,329,022 +0.07(+1.43%)
Jun 21, 2004 4.811 4.817 4.720 4.744 17,701,816 -0.06(-1.35%)
Jun 18, 2004 4.744 4.826 4.741 4.808 13,438,871 +0.05(+0.99%)
Jun 17, 2004 4.785 4.791 4.746 4.761 11,355,625 -0.02(-0.43%)
Jun 16, 2004 4.794 4.794 4.735 4.782 17,874,344 +0.02(+0.37%)
Jun 15, 2004 4.726 4.788 4.717 4.764 19,398,910 +0.07(+1.44%)
Jun 14, 2004 4.817 4.829 4.688 4.696 19,222,986 -0.12(-2.45%)
Jun 10, 2004 4.876 4.879 4.779 4.814 25,263,176 -0.06(-1.27%)
Jun 09, 2004 4.991 4.991 4.755 4.876 34,114,084 -0.11(-2.30%)
Jun 08, 2004 4.914 4.997 4.902 4.991 14,025,739 +0.05(+1.07%)
Jun 07, 2004 4.873 4.953 4.858 4.938 16,341,966 +0.09(+1.95%)
Jun 04, 2004 4.802 4.911 4.788 4.844 20,190,910 +0.08(+1.73%)
Jun 03, 2004 4.776 4.870 4.726 4.761 21,045,740 -0.01(-0.31%)
Jun 02, 2004 4.696 4.858 4.696 4.776 27,089,326 +0.11(+2.27%)
Jun 01, 2004 4.844 4.855 4.670 4.670 31,031,666 -0.21(-4.34%)
May 28, 2004 4.902 4.944 4.855 4.882 13,652,493 -0.02(-0.42%)
May 27, 2004 4.873 4.911 4.817 4.902 24,183,174 +0.01(+0.24%)
May 26, 2004 4.858 4.897 4.788 4.891 29,143,364 +0.04(+0.73%)
May 25, 2004 4.905 4.917 4.820 4.855 26,371,364 -0.08(-1.67%)
May 24, 2004 4.991 5.020 4.894 4.938 11,000,719 -0.05(-1.06%)
May 21, 2004 5.035 5.050 4.964 4.991 12,219,286 -0.02(-0.47%)
May 20, 2004 4.985 5.059 4.955 5.014 13,363,475 +0.02(+0.41%)
May 19, 2004 4.991 5.120 4.888 4.994 20,242,532 +0.07(+1.37%)
May 18, 2004 4.950 4.997 4.905 4.926 12,267,512 +0.03(+0.66%)
May 17, 2004 4.861 4.932 4.844 4.894 19,854,684 -0.03(-0.60%)
May 14, 2004 4.894 4.964 4.879 4.923 13,320,003 +0.00(+0.06%)
May 13, 2004 4.967 4.985 4.867 4.920 16,470,343 -0.06(-1.24%)
May 12, 2004 4.941 5.008 4.908 4.982 14,908,079 +0.03(+0.59%)
May 11, 2004 4.876 5.020 4.870 4.953 17,770,418 +0.10(+2.06%)
May 10, 2004 4.938 4.991 4.847 4.852 22,320,004 -0.14(-2.72%)
May 07, 2004 5.073 5.112 4.988 4.988 17,753,778 -0.09(-1.68%)
May 06, 2004 5.070 5.103 4.967 5.073 22,507,816 -0.02(-0.40%)
May 05, 2004 5.035 5.165 5.023 5.094 19,816,986 +0.06(+1.23%)
May 04, 2004 5.035 5.120 5.003 5.032 19,578,570 +0.00(+0.00%)
May 03, 2004 5.035 5.067 5.006 5.032 24,359,778 -0.02(-0.35%)
Apr 30, 2004 5.138 5.159 5.014 5.050 36,356,952 -0.10(-1.94%)
Apr 29, 2004 5.256 5.256 5.135 5.150 19,359,174 -0.11(-2.02%)
Apr 28, 2004 5.344 5.344 5.238 5.256 15,147,173 -0.09(-1.60%)
Apr 27, 2004 5.391 5.412 5.318 5.341 15,685,475 -0.05(-0.93%)
Apr 26, 2004 5.377 5.415 5.353 5.391 16,516,532 -0.01(-0.16%)
Apr 23, 2004 5.359 5.462 5.241 5.400 36,204,120 +0.09(+1.72%)
Apr 22, 2004 5.400 5.403 5.241 5.309 43,836,464 -0.16(-3.01%)
Apr 21, 2004 5.388 5.503 5.347 5.474 29,297,554 +0.09(+1.58%)
Apr 20, 2004 5.550 5.550 5.385 5.388 23,378,948 -0.16(-2.92%)
Apr 19, 2004 5.494 5.562 5.456 5.550 16,289,324 +0.01(+0.11%)
Apr 16, 2004 5.530 5.591 5.483 5.544 13,547,550 +0.06(+1.02%)
Apr 15, 2004 5.553 5.583 5.486 5.488 18,993,400 -0.06(-1.01%)
Apr 14, 2004 5.527 5.612 5.527 5.544 13,266,682 -0.03(-0.48%)
Apr 13, 2004 5.609 5.639 5.565 5.571 15,772,418 -0.05(-0.94%)
Apr 12, 2004 5.612 5.653 5.597 5.624 11,738,380 -0.04(-0.68%)
Apr 08, 2004 5.715 5.748 5.633 5.662 23,306,608 -0.09(-1.49%)
Apr 07, 2004 5.765 5.783 5.668 5.748 41,616,688 -0.06(-1.06%)
Apr 06, 2004 5.739 5.815 5.718 5.809 14,055,965 +0.07(+1.23%)
Apr 05, 2004 5.786 5.792 5.692 5.739 12,994,305 -0.03(-0.56%)
Apr 02, 2004 5.727 5.774 5.668 5.771 23,136,118 +0.09(+1.55%)
Apr 01, 2004 5.627 5.736 5.627 5.683 32,976,346 -0.08(-1.38%)
Mar 31, 2004 5.854 5.854 5.730 5.762 20,101,928 -0.07(-1.21%)
Mar 30, 2004 5.821 5.874 5.771 5.833 12,552,116 -0.01(-0.15%)
Mar 29, 2004 5.871 5.871 5.818 5.842 8,973,851 -0.04(-0.75%)
Mar 26, 2004 5.809 5.912 5.789 5.886 14,246,154 +0.05(+0.86%)
Mar 25, 2004 5.768 5.836 5.739 5.836 13,848,116 +0.12(+2.06%)
Mar 24, 2004 5.703 5.777 5.689 5.718 11,727,852 +0.01(+0.26%)
Mar 23, 2004 5.695 5.748 5.650 5.703 12,078,682 +0.02(+0.36%)
Mar 22, 2004 5.771 5.774 5.642 5.683 15,264,343 -0.10(-1.78%)
Mar 19, 2004 5.768 5.851 5.756 5.786 22,043,212 +0.02(+0.36%)
Mar 18, 2004 5.703 5.792 5.668 5.765 14,566,418 +0.07(+1.19%)
Mar 17, 2004 5.639 5.724 5.630 5.697 11,887,135 +0.10(+1.84%)
Mar 16, 2004 5.606 5.615 5.580 5.594 17,263,022 +0.04(+0.69%)
Mar 15, 2004 5.600 5.600 5.197 5.556 19,834,306 -0.06(-1.05%)
Mar 12, 2004 5.647 5.668 5.565 5.615 18,014,608 +0.02(+0.37%)
Mar 11, 2004 5.933 5.933 5.580 5.594 26,748,684 -0.12(-2.06%)
Mar 10, 2004 5.795 5.795 5.703 5.712 17,062,984 -0.08(-1.42%)
Mar 09, 2004 5.859 5.859 5.786 5.795 13,801,248 -0.03(-0.56%)
Mar 08, 2004 6.036 6.036 5.824 5.827 11,926,531 -0.04(-0.75%)
Mar 05, 2004 5.889 5.921 5.862 5.871 16,134,456 -0.02(-0.30%)
Mar 04, 2004 5.918 5.951 5.883 5.889 15,391,362 -0.02(-0.40%)
Mar 03, 2004 5.921 5.930 5.845 5.912 20,987,664 -0.01(-0.15%)
Mar 02, 2004 5.968 6.033 5.874 5.921 24,229,024 -0.08(-1.28%)
Mar 01, 2004 5.968 6.010 5.927 5.998 17,799,966 +0.10(+1.70%)
Feb 27, 2004 5.954 5.954 5.871 5.898 16,276,079 -0.04(-0.60%)
Feb 26, 2004 5.904 5.951 5.833 5.933 16,704,004 -0.03(-0.49%)
Feb 25, 2004 5.892 5.963 5.815 5.963 27,960,120 +0.09(+1.50%)
Feb 24, 2004 5.730 5.907 5.668 5.874 26,304,118 +0.07(+1.17%)
Feb 23, 2004 5.889 5.910 5.786 5.806 18,367,136 -0.08(-1.40%)
Feb 20, 2004 5.918 5.924 5.856 5.889 21,552,458 +0.00(+0.00%)
Feb 19, 2004 5.933 6.066 5.889 5.889 28,824,458 -0.03(-0.45%)
Feb 18, 2004 5.886 5.918 5.845 5.915 14,961,739 +0.03(+0.55%)
Feb 17, 2004 5.910 5.927 5.824 5.883 13,740,456 -0.01(-0.10%)
Feb 13, 2004 5.927 5.965 5.883 5.889 12,651,965 -0.02(-0.30%)
Feb 12, 2004 5.889 5.930 5.848 5.907 13,590,003 +0.03(+0.45%)
Feb 11, 2004 5.871 5.910 5.830 5.880 19,662,456 +0.03(+0.45%)
Feb 10, 2004 5.742 5.921 5.730 5.854 19,680,118 +0.11(+1.95%)
Feb 09, 2004 5.762 5.771 5.703 5.742 15,229,022 +0.01(+0.15%)
Feb 06, 2004 5.647 5.762 5.615 5.733 15,141,399 +0.14(+2.47%)
Feb 05, 2004 5.642 5.683 5.583 5.594 20,854,532 -0.04(-0.73%)
Feb 04, 2004 5.697 5.697 5.612 5.636 20,564,494 -0.07(-1.24%)
Feb 03, 2004 5.824 5.827 5.656 5.706 21,986,156 -0.04(-0.77%)
Feb 02, 2004 5.756 5.806 5.671 5.750 19,684,192 +0.02(+0.36%)
Jan 30, 2004 5.777 5.845 5.712 5.730 17,857,022 -0.04(-0.66%)
Jan 29, 2004 5.886 5.889 5.677 5.768 29,046,572 -0.05(-0.91%)
Jan 28, 2004 5.874 5.936 5.821 5.821 18,966,910 -0.04(-0.70%)
Jan 27, 2004 5.954 5.954 5.803 5.862 20,828,722 -0.07(-1.19%)
Jan 26, 2004 5.801 5.977 5.777 5.933 23,532,118 +0.13(+2.28%)
Jan 23, 2004 5.895 5.904 5.756 5.801 46,374,464 -0.21(-3.43%)
Jan 22, 2004 5.992 6.133 5.989 6.007 42,909,292 -0.25(-4.00%)
Jan 21, 2004 6.389 6.389 6.207 6.257 22,072,420 -0.12(-1.85%)
Jan 20, 2004 6.242 6.445 6.213 6.375 25,019,666 +0.18(+2.90%)
Jan 16, 2004 6.272 6.283 6.189 6.195 14,100,456 -0.04(-0.57%)
Jan 15, 2004 6.295 6.295 6.195 6.230 12,590,493 -0.06(-1.03%)
Jan 14, 2004 6.316 6.316 6.257 6.295 16,066,871 +0.10(+1.57%)
Jan 13, 2004 6.228 6.272 6.139 6.198 15,187,928 +0.01(+0.14%)
Jan 12, 2004 6.201 6.360 6.175 6.189 24,358,080 -0.01(-0.19%)
Jan 09, 2004 6.257 6.301 6.183 6.201 29,675,894 -0.27(-4.19%)
Jan 08, 2004 6.331 6.504 6.280 6.472 25,409,892 +0.21(+3.39%)
Jan 07, 2004 6.316 6.316 6.183 6.260 17,986,758 -0.06(-0.89%)
Jan 06, 2004 6.328 6.331 6.166 6.316 17,796,570 -0.01(-0.19%)
Jan 05, 2004 6.319 6.342 6.263 6.328 22,293,174 +0.18(+2.97%)
Jan 02, 2004 6.110 6.198 6.021 6.145 22,748,268 +0.17(+2.81%)
Dec 31, 2003 5.889 6.004 5.889 5.977 13,614,795 +0.08(+1.35%)
Dec 30, 2003 5.877 5.921 5.848 5.898 14,624,833 +0.02(+0.35%)
Dec 29, 2003 5.836 5.877 5.815 5.877 14,541,286 +0.06(+1.01%)
Dec 26, 2003 5.824 5.839 5.774 5.818 5,031,171 +0.02(+0.36%)
Dec 24, 2003 5.830 5.865 5.798 5.798 8,420,606 -0.02(-0.30%)
Dec 23, 2003 5.742 5.845 5.730 5.815 15,022,871 +0.07(+1.18%)
Dec 22, 2003 5.742 5.748 5.683 5.748 21,037,590 +0.03(+0.57%)
Dec 19, 2003 5.730 5.730 5.639 5.715 19,726,306 +0.05(+0.83%)
Dec 18, 2003 5.591 5.677 5.565 5.668 16,975,022 +0.10(+1.85%)
Dec 17, 2003 5.600 5.600 5.503 5.565 17,020,192 -0.02(-0.37%)
Dec 16, 2003 5.594 5.630 5.550 5.586 22,696,986 -0.00(-0.05%)
Dec 15, 2003 5.589 5.718 5.453 5.589 31,753,704 +0.00(+0.00%)
Dec 12, 2003 5.721 5.830 5.565 5.589 39,339,856 -0.19(-3.26%)
Dec 11, 2003 5.877 5.930 5.774 5.777 20,655,514 -0.08(-1.31%)
Dec 10, 2003 5.806 5.883 5.801 5.854 8,626,417 +0.01(+0.10%)
Dec 09, 2003 5.895 5.904 5.818 5.848 12,463,474 -0.05(-0.85%)
Dec 08, 2003 5.915 5.915 5.851 5.898 11,223,512 -0.04(-0.60%)
Dec 05, 2003 5.983 6.027 5.936 5.933 8,188,983 -0.05(-0.79%)
Dec 04, 2003 6.021 6.086 5.963 5.980 15,923,890 +0.03(+0.45%)
Dec 03, 2003 5.960 6.004 5.921 5.954 15,083,324 -0.01(-0.25%)
Dec 02, 2003 5.948 6.013 5.933 5.968 14,561,663 -0.02(-0.39%)
Dec 01, 2003 5.883 6.013 5.821 5.992 19,545,966 +0.15(+2.62%)
Nov 28, 2003 5.827 5.874 5.780 5.839 6,428,378 +0.01(+0.25%)
Nov 26, 2003 5.880 5.910 5.777 5.824 11,310,116 -0.06(-0.95%)
Nov 25, 2003 5.798 5.912 5.795 5.880 11,559,399 +0.05(+0.86%)
Nov 24, 2003 5.898 5.901 5.771 5.830 18,593,324 -0.06(-1.00%)
Nov 21, 2003 5.624 5.889 5.639 5.889 21,798,684 +0.26(+4.71%)
Nov 20, 2003 5.633 5.665 5.618 5.624 9,227,549 -0.04(-0.62%)
Nov 19, 2003 5.636 5.659 5.618 5.659 8,815,247 +0.02(+0.42%)
Nov 18, 2003 5.653 5.677 5.609 5.636 11,836,531 -0.01(-0.16%)
Nov 17, 2003 5.674 5.703 5.597 5.644 11,163,059 -0.03(-0.52%)
Nov 14, 2003 5.677 5.724 5.609 5.674 11,602,191 +0.02(+0.31%)
Nov 13, 2003 5.700 5.703 5.630 5.656 9,303,625 -0.05(-0.83%)
Nov 12, 2003 5.597 5.733 5.594 5.703 14,658,456 +0.09(+1.57%)
Nov 11, 2003 5.697 5.736 5.600 5.615 14,374,192 -0.00(-0.05%)
Nov 10, 2003 5.621 5.639 5.574 5.618 11,983,587 +0.04(+0.79%)
Nov 07, 2003 5.565 5.883 5.530 5.574 15,879,739 +0.05(+0.85%)
Nov 06, 2003 5.521 5.541 5.435 5.527 17,671,928 +0.03(+0.48%)
Nov 05, 2003 5.609 5.521 5.462 5.500 18,657,854 -0.04(-0.64%)
Nov 04, 2003 5.609 5.609 5.512 5.536 16,382,041 -0.03(-0.58%)
Nov 03, 2003 5.474 5.624 5.503 5.568 16,186,541 +0.09(+1.72%)
Oct 31, 2003 5.556 5.577 5.391 5.474 34,752,232 -0.08(-1.48%)
Oct 30, 2003 5.615 5.653 5.544 5.556 23,491,364 -0.06(-1.05%)
Oct 29, 2003 5.674 5.715 5.536 5.615 37,036,196 -0.26(-4.36%)
Oct 28, 2003 5.842 5.874 5.756 5.871 20,008,532 +0.04(+0.76%)
Oct 27, 2003 5.874 5.889 5.801 5.827 16,956,344 -0.03(-0.55%)
Oct 24, 2003 5.877 5.942 5.786 5.859 45,669,744 +0.22(+3.86%)
Oct 23, 2003 5.745 5.745 5.612 5.642 18,458,154 -0.10(-1.79%)
Oct 22, 2003 5.889 5.918 5.683 5.745 33,320,384 -0.14(-2.45%)
Oct 21, 2003 6.204 6.007 5.762 5.889 73,518,128 -0.32(-5.08%)
Oct 20, 2003 5.968 6.204 5.957 6.204 28,417,252 +0.28(+4.72%)
Oct 17, 2003 5.977 6.001 5.904 5.924 13,269,739 -0.07(-1.13%)
Oct 16, 2003 5.895 6.013 5.910 5.992 16,542,003 +0.10(+1.65%)
Oct 15, 2003 5.948 5.951 5.859 5.895 15,051,399 -0.02(-0.35%)
Oct 14, 2003 5.933 5.939 5.889 5.915 12,394,871 -0.02(-0.30%)
Oct 13, 2003 5.960 6.004 5.912 5.933 11,900,719 -0.01(-0.20%)
Oct 10, 2003 5.954 5.995 5.924 5.945 11,436,795 -0.01(-0.25%)
Oct 09, 2003 5.883 5.974 5.859 5.960 21,909,062 +0.08(+1.35%)
Oct 08, 2003 5.936 5.977 5.871 5.880 24,248,042 -0.10(-1.63%)
Oct 07, 2003 5.933 5.983 5.892 5.977 17,434,872 +0.04(+0.74%)
Oct 06, 2003 6.007 6.007 5.907 5.933 21,276,344 -0.03(-0.44%)
Oct 03, 2003 6.175 6.463 5.936 5.960 47,075,784 -0.16(-2.69%)
Oct 02, 2003 6.119 6.292 6.007 6.124 30,265,478 -0.15(-2.39%)
Oct 01, 2003 6.345 6.445 6.148 6.275 41,988,916 -0.07(-1.11%)
Sep 30, 2003 6.504 6.478 6.283 6.345 18,496,872 -0.16(-2.44%)
Sep 29, 2003 6.598 6.619 6.457 6.504 19,244,722 -0.09(-1.43%)
Sep 26, 2003 6.460 6.663 6.439 6.598 27,322,986 +0.14(+2.14%)
Sep 25, 2003 6.563 6.590 6.457 6.460 20,740,420 -0.04(-0.54%)
Sep 24, 2003 6.625 6.654 6.481 6.495 12,989,550 -0.09(-1.34%)
Sep 23, 2003 6.678 6.772 6.492 6.584 22,747,930 -0.15(-2.27%)
Sep 22, 2003 6.593 6.822 6.551 6.737 21,033,854 +0.11(+1.69%)
Sep 19, 2003 6.696 6.696 6.569 6.625 14,820,116 -0.01(-0.22%)
Sep 18, 2003 6.604 6.646 6.554 6.640 10,970,153 +0.06(+0.89%)
Sep 17, 2003 6.566 6.728 6.507 6.581 18,178,646 +0.01(+0.22%)
Sep 16, 2003 6.554 6.584 6.484 6.566 13,642,305 +0.01(+0.18%)
Sep 15, 2003 6.466 6.554 6.351 6.554 14,770,531 +0.11(+1.64%)
Sep 12, 2003 6.478 6.528 6.384 6.448 11,205,851 -0.03(-0.41%)
Sep 11, 2003 6.454 6.548 6.445 6.475 9,647,662 +0.01(+0.18%)
Sep 10, 2003 6.478 6.584 6.398 6.463 12,384,682 -0.01(-0.23%)
Sep 09, 2003 6.545 6.566 6.437 6.478 14,319,512 -0.11(-1.70%)
Sep 08, 2003 6.713 6.734 6.581 6.590 10,461,738 -0.09(-1.37%)
Sep 05, 2003 6.631 6.825 6.596 6.681 14,723,663 +0.05(+0.75%)
Sep 04, 2003 6.551 6.660 6.525 6.631 15,465,739 +0.08(+1.21%)
Sep 03, 2003 6.625 6.625 6.543 6.551 11,934,682 -0.04(-0.63%)
Sep 02, 2003 6.581 6.663 6.510 6.593 15,381,513 +0.03(+0.40%)
Aug 29, 2003 6.381 6.622 6.339 6.566 16,690,758 +0.18(+2.77%)
Aug 28, 2003 6.363 6.389 6.272 6.389 11,320,984 +0.04(+0.65%)
Aug 27, 2003 6.322 6.375 6.278 6.348 6,549,284 -0.00(-0.05%)
Aug 26, 2003 6.213 6.366 6.186 6.351 14,620,418 -0.01(-0.09%)
Aug 25, 2003 6.445 6.448 6.275 6.357 8,558,153 -0.04(-0.64%)
Aug 22, 2003 6.419 6.439 6.351 6.398 17,711,664 +0.11(+1.73%)
Aug 21, 2003 6.304 6.310 6.213 6.289 11,852,833 +0.01(+0.14%)
Aug 20, 2003 6.286 6.301 6.228 6.280 10,022,606 +0.00(+0.05%)
Aug 19, 2003 6.257 6.298 6.204 6.278 10,602,681 +0.05(+0.80%)
Aug 18, 2003 6.242 6.257 6.213 6.228 8,133,624 +0.04(+0.57%)
Aug 15, 2003 6.269 6.269 6.157 6.192 6,145,473 -0.04(-0.57%)
Aug 14, 2003 6.207 6.263 6.145 6.228 9,263,889 +0.04(+0.71%)
Aug 13, 2003 6.248 6.260 6.127 6.183 10,987,134 -0.03(-0.47%)
Aug 12, 2003 6.201 6.216 6.077 6.213 12,209,437 +0.04(+0.72%)
Aug 11, 2003 6.177 6.301 6.119 6.169 13,844,380 +0.01(+0.19%)
Aug 08, 2003 6.222 6.230 6.095 6.157 14,217,626 -0.06(-0.99%)
Aug 07, 2003 6.345 6.345 6.186 6.219 15,955,475 -0.07(-1.12%)
Aug 06, 2003 6.248 6.333 6.136 6.289 16,672,079 +0.03(+0.42%)
Aug 05, 2003 6.413 6.416 6.260 6.263 15,545,550 -0.13(-2.07%)
Aug 04, 2003 6.439 6.442 6.360 6.395 19,631,212 -0.11(-1.72%)
Aug 01, 2003 6.289 6.540 6.289 6.507 31,894,988 +0.25(+3.95%)
Jul 31, 2003 6.286 6.404 6.216 6.260 12,475,361 +0.03(+0.47%)
Jul 30, 2003 6.431 6.454 6.225 6.230 14,991,965 -0.17(-2.67%)
Jul 29, 2003 6.537 6.537 6.360 6.401 22,783,590 -0.14(-2.07%)
Jul 28, 2003 6.236 6.590 6.236 6.537 47,567,216 +0.53(+8.77%)
Jul 25, 2003 5.971 6.060 5.948 6.010 19,870,986 +0.12(+2.05%)
Jul 24, 2003 5.904 6.236 5.889 5.889 47,136,576 +0.14(+2.41%)
Jul 23, 2003 5.880 5.886 5.615 5.750 17,074,192 -0.09(-1.46%)
Jul 22, 2003 5.718 5.862 5.647 5.836 18,285,286 +0.19(+3.39%)
Jul 21, 2003 5.709 5.798 5.636 5.644 17,396,494 -0.02(-0.42%)
Jul 18, 2003 5.565 5.671 5.541 5.668 14,067,852 +0.06(+1.05%)
Jul 17, 2003 5.647 5.697 5.583 5.609 12,381,965 -0.06(-0.99%)
Jul 16, 2003 5.771 5.777 5.618 5.665 11,925,512 -0.11(-1.84%)
Jul 15, 2003 5.786 5.795 5.683 5.771 11,424,229 +0.04(+0.67%)
Jul 14, 2003 5.783 5.842 5.712 5.733 9,988,983 +0.02(+0.41%)
Jul 11, 2003 5.668 5.771 5.665 5.709 7,596,001 +0.07(+1.25%)
Jul 10, 2003 5.845 5.845 5.603 5.639 12,395,889 -0.21(-3.53%)
Jul 09, 2003 5.815 5.901 5.777 5.845 15,482,720 +0.04(+0.61%)
Jul 08, 2003 5.830 5.833 5.736 5.809 17,616,910 -0.08(-1.30%)
Jul 07, 2003 5.801 5.886 5.724 5.886 14,308,645 +0.17(+2.94%)
Jul 03, 2003 5.789 5.845 5.627 5.718 9,265,926 -0.14(-2.31%)
Jul 02, 2003 5.706 5.886 5.594 5.854 15,799,588 +0.21(+3.65%)
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.