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

Tsakos Energy Navigation Ltd (NY: TNP )

28.75 +0.40 (+1.41%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2004 57.26 58.49 56.58 57.61 198,760 +0.26(+0.45%)
Nov 29, 2004 57.26 59.27 57.20 57.35 305,034 -1.85(-3.13%)
Nov 26, 2004 59.00 59.71 58.90 59.20 82,657 +0.20(+0.35%)
Nov 24, 2004 59.91 59.91 58.16 59.00 119,256 +0.04(+0.07%)
Nov 23, 2004 58.01 59.24 57.93 58.96 240,126 +1.69(+2.95%)
Nov 22, 2004 54.54 57.26 54.54 57.26 149,913 +2.75(+5.05%)
Nov 19, 2004 54.16 54.87 54.16 54.51 122,189 -0.30(-0.55%)
Nov 18, 2004 55.22 55.87 54.40 54.81 153,727 -0.83(-1.49%)
Nov 17, 2004 55.32 56.23 55.32 55.64 139,278 +0.46(+0.84%)
Nov 16, 2004 55.06 56.11 54.99 55.18 129,670 -0.01(-0.02%)
Nov 15, 2004 56.39 56.72 54.76 55.19 211,008 -0.64(-1.15%)
Nov 12, 2004 56.27 56.27 55.36 55.83 122,116 +0.11(+0.20%)
Nov 11, 2004 55.14 56.42 54.89 55.72 114,488 +0.45(+0.81%)
Nov 10, 2004 54.47 55.81 54.46 55.27 136,565 +1.08(+1.99%)
Nov 09, 2004 55.07 55.10 53.80 54.20 115,369 -0.71(-1.29%)
Nov 08, 2004 54.54 55.11 53.64 54.91 181,451 +1.58(+2.97%)
Nov 05, 2004 52.90 53.99 52.70 53.32 222,156 +1.58(+3.06%)
Nov 04, 2004 50.99 52.47 50.45 51.74 187,245 +0.86(+1.69%)
Nov 03, 2004 50.35 51.33 50.35 50.88 188,198 +1.34(+2.70%)
Nov 02, 2004 50.52 51.61 48.61 49.55 233,891 -0.72(-1.44%)
Nov 01, 2004 51.29 52.08 50.05 50.27 158,421 -0.72(-1.42%)
Oct 29, 2004 49.29 51.13 49.29 50.99 104,367 +1.70(+3.46%)
Oct 28, 2004 50.45 50.46 48.63 49.29 250,760 -2.10(-4.09%)
Oct 27, 2004 53.73 54.05 50.58 51.39 336,279 -2.05(-3.83%)
Oct 26, 2004 51.81 53.43 51.67 53.43 112,288 +1.62(+3.13%)
Oct 25, 2004 51.81 52.08 50.61 51.81 113,168 -0.31(-0.60%)
Oct 22, 2004 52.30 52.90 51.99 52.12 156,808 -0.03(-0.05%)
Oct 21, 2004 51.40 52.29 50.22 52.15 148,593 +1.09(+2.14%)
Oct 20, 2004 49.02 51.13 49.02 51.06 134,364 +2.15(+4.40%)
Oct 19, 2004 48.80 50.08 47.93 48.91 154,461 +0.11(+0.22%)
Oct 18, 2004 50.02 50.86 48.68 48.80 253,107 -2.40(-4.69%)
Oct 15, 2004 51.01 51.33 49.90 51.20 141,552 +0.82(+1.62%)
Oct 14, 2004 47.94 50.38 47.87 50.38 231,984 +2.32(+4.82%)
Oct 13, 2004 49.71 49.93 44.73 48.06 709,596 -1.65(-3.32%)
Oct 12, 2004 50.58 50.67 48.50 49.71 380,798 -1.15(-2.25%)
Oct 11, 2004 52.97 52.97 50.26 50.86 496,314 -3.63(-6.66%)
Oct 08, 2004 54.13 55.03 52.45 54.48 306,281 +0.34(+0.63%)
Oct 07, 2004 55.77 56.27 52.49 54.14 308,041 -1.35(-2.43%)
Oct 06, 2004 55.90 56.69 54.87 55.49 383,072 +1.17(+2.16%)
Oct 05, 2004 53.11 54.40 53.11 54.32 361,655 +2.45(+4.73%)
Oct 04, 2004 50.17 51.95 50.17 51.87 211,008 +2.00(+4.02%)
Oct 01, 2004 48.20 50.11 48.17 49.86 178,884 +1.94(+4.04%)
Sep 30, 2004 47.68 48.14 47.00 47.93 146,319 +0.52(+1.09%)
Sep 29, 2004 48.54 48.61 47.04 47.41 207,928 -1.12(-2.30%)
Sep 28, 2004 47.23 48.72 47.23 48.53 206,534 +1.31(+2.77%)
Sep 27, 2004 47.18 47.98 46.06 47.22 187,245 +0.04(+0.09%)
Sep 24, 2004 46.51 47.58 46.22 47.18 220,763 +0.67(+1.44%)
Sep 23, 2004 46.56 46.75 45.83 46.51 317,136 +0.05(+0.12%)
Sep 22, 2004 46.11 46.70 45.88 46.45 166,195 +0.35(+0.77%)
Sep 21, 2004 46.08 46.37 45.68 46.10 143,386 +0.11(+0.24%)
Sep 20, 2004 44.38 46.03 44.38 45.99 224,430 +1.95(+4.43%)
Sep 17, 2004 43.98 44.24 43.58 44.04 86,031 +0.04(+0.09%)
Sep 16, 2004 43.97 44.18 43.64 44.00 118,156 +0.15(+0.34%)
Sep 15, 2004 43.23 44.00 42.91 43.85 162,235 +0.61(+1.42%)
Sep 14, 2004 42.84 43.98 42.68 43.23 160,548 +0.74(+1.73%)
Sep 13, 2004 41.86 42.66 41.72 42.50 107,081 +0.63(+1.50%)
Sep 10, 2004 41.67 42.72 41.49 41.87 149,693 +0.30(+0.72%)
Sep 09, 2004 40.02 41.57 40.02 41.57 272,470 +1.62(+4.06%)
Sep 08, 2004 40.09 40.24 39.61 39.95 85,298 -0.04(-0.10%)
Sep 07, 2004 39.57 40.22 39.40 39.99 138,765 +0.76(+1.95%)
Sep 03, 2004 39.40 39.55 38.86 39.23 101,140 +0.08(+0.21%)
Sep 02, 2004 37.79 39.89 37.75 39.14 428,691 +1.51(+4.02%)
Sep 01, 2004 37.09 37.82 37.09 37.63 113,902 +0.55(+1.47%)
Aug 31, 2004 36.45 37.15 36.13 37.09 103,414 +0.34(+0.93%)
Aug 30, 2004 38.03 38.03 36.47 36.74 159,961 -1.16(-3.06%)
Aug 27, 2004 37.22 38.24 37.22 37.90 76,790 +0.19(+0.51%)
Aug 26, 2004 38.45 38.87 36.47 37.71 461,842 -0.60(-1.57%)
Aug 25, 2004 39.47 39.66 38.11 38.31 293,959 -1.32(-3.34%)
Aug 24, 2004 39.40 40.49 39.40 39.64 75,763 -0.45(-1.12%)
Aug 23, 2004 41.38 41.59 40.07 40.09 170,156 -1.08(-2.62%)
Aug 20, 2004 40.09 41.22 39.89 41.16 134,951 +1.08(+2.69%)
Aug 19, 2004 39.27 40.84 39.27 40.09 211,668 +0.78(+1.98%)
Aug 18, 2004 38.99 39.40 38.89 39.31 125,050 -0.05(-0.14%)
Aug 17, 2004 39.53 39.99 38.86 39.36 84,564 +0.18(+0.45%)
Aug 16, 2004 38.38 39.39 38.31 39.19 91,385 +0.87(+2.28%)
Aug 13, 2004 38.18 39.01 37.90 38.31 239,392 +0.00(+0.00%)
Aug 12, 2004 40.19 40.25 38.18 38.31 383,438 -1.88(-4.68%)
Aug 11, 2004 41.04 41.05 40.14 40.19 169,496 -1.06(-2.58%)
Aug 10, 2004 41.11 41.95 40.90 41.26 97,253 +0.01(+0.03%)
Aug 09, 2004 40.19 41.72 40.14 41.24 196,853 +0.68(+1.68%)
Aug 06, 2004 42.13 42.14 39.47 40.56 303,494 -2.05(-4.80%)
Aug 05, 2004 45.53 45.81 41.60 42.61 323,957 -2.81(-6.18%)
Aug 04, 2004 46.36 46.36 44.86 45.42 110,601 -1.20(-2.57%)
Aug 03, 2004 46.25 47.11 45.87 46.62 85,811 +0.67(+1.45%)
Aug 02, 2004 47.18 47.19 45.93 45.95 185,411 -0.07(-0.15%)
Jul 30, 2004 44.98 46.25 44.72 46.02 116,615 +1.04(+2.30%)
Jul 29, 2004 45.13 45.51 44.67 44.98 113,388 -0.40(-0.87%)
Jul 28, 2004 44.93 46.59 44.52 45.38 165,315 +0.48(+1.06%)
Jul 27, 2004 40.89 45.81 40.89 44.90 357,988 +4.01(+9.80%)
Jul 26, 2004 44.57 44.99 40.36 40.89 361,509 -3.68(-8.26%)
Jul 23, 2004 45.50 45.54 44.24 44.57 96,226 -0.79(-1.74%)
Jul 22, 2004 46.77 47.04 44.12 45.36 228,097 -2.09(-4.40%)
Jul 21, 2004 48.36 48.40 47.45 47.45 80,164 -0.82(-1.69%)
Jul 20, 2004 47.64 48.27 47.19 48.27 106,861 +0.83(+1.75%)
Jul 19, 2004 48.01 48.06 47.07 47.43 85,298 -0.40(-0.83%)
Jul 16, 2004 47.48 47.86 47.31 47.83 107,227 +0.80(+1.71%)
Jul 15, 2004 46.70 47.45 46.51 47.03 101,947 +0.67(+1.44%)
Jul 14, 2004 45.06 46.36 44.18 46.36 156,734 +0.95(+2.10%)
Jul 13, 2004 44.99 45.44 43.63 45.40 277,457 +0.00(+0.00%)
Jul 12, 2004 48.20 48.25 43.63 45.40 302,687 -1.94(-4.09%)
Jul 09, 2004 47.68 47.71 47.04 47.34 58,894 -0.07(-0.14%)
Jul 08, 2004 47.58 47.60 46.77 47.41 131,504 -0.18(-0.37%)
Jul 07, 2004 47.42 47.69 47.04 47.58 99,746 +0.38(+0.81%)
Jul 06, 2004 47.20 47.37 46.63 47.20 91,385 +0.14(+0.29%)
Jul 02, 2004 46.43 47.07 45.68 47.07 64,835 +0.44(+0.94%)
Jul 01, 2004 46.29 46.64 46.28 46.63 91,459 +0.33(+0.71%)
Jun 30, 2004 45.48 46.30 45.48 46.30 121,309 +0.82(+1.80%)
Jun 29, 2004 46.97 46.97 44.31 45.48 205,361 -1.49(-3.16%)
Jun 28, 2004 46.92 47.35 46.10 46.97 137,445 +0.27(+0.58%)
Jun 25, 2004 45.09 46.70 44.93 46.70 111,481 +1.40(+3.10%)
Jun 24, 2004 46.34 46.36 44.94 45.29 90,872 -0.75(-1.63%)
Jun 23, 2004 43.47 46.04 43.36 46.04 176,097 +2.11(+4.81%)
Jun 22, 2004 46.58 46.58 43.15 43.93 293,006 -2.63(-5.65%)
Jun 21, 2004 45.20 46.89 44.99 46.56 281,051 +2.24(+5.04%)
Jun 18, 2004 44.24 44.38 43.63 44.33 68,869 +0.19(+0.43%)
Jun 17, 2004 44.13 44.31 43.90 44.13 77,597 +0.35(+0.81%)
Jun 16, 2004 42.88 43.78 42.67 43.78 148,006 +1.08(+2.52%)
Jun 15, 2004 43.49 43.49 42.40 42.70 114,635 -0.40(-0.92%)
Jun 14, 2004 43.26 43.63 42.83 43.10 235,652 +0.80(+1.90%)
Jun 10, 2004 42.12 42.65 42.12 42.29 97,986 +0.52(+1.24%)
Jun 09, 2004 42.74 42.74 41.24 41.78 130,844 +0.33(+0.79%)
Jun 08, 2004 41.54 41.57 40.97 41.45 81,851 +0.20(+0.50%)
Jun 07, 2004 42.02 42.02 40.70 41.24 156,808 +0.19(+0.47%)
Jun 04, 2004 41.19 41.31 40.56 41.05 123,436 -0.29(-0.69%)
Jun 03, 2004 41.45 41.79 41.04 41.34 111,188 -0.11(-0.26%)
Jun 02, 2004 40.90 41.71 40.78 41.45 260,588 +0.74(+1.81%)
Jun 01, 2004 40.43 40.99 40.15 40.71 228,317 +0.56(+1.39%)
May 28, 2004 40.02 40.29 39.36 40.15 61,461 +0.38(+0.96%)
May 27, 2004 40.29 40.40 39.20 39.77 81,704 -0.48(-1.19%)
May 26, 2004 39.95 40.36 39.95 40.25 85,004 +0.16(+0.41%)
May 25, 2004 39.27 40.22 38.90 40.09 260,442 +0.83(+2.12%)
May 24, 2004 39.16 39.28 39.06 39.25 205,654 +0.82(+2.13%)
May 21, 2004 38.82 38.83 37.86 38.44 143,312 -0.16(-0.42%)
May 20, 2004 39.47 39.47 36.35 38.60 352,414 -0.79(-2.01%)
May 19, 2004 39.20 39.74 39.06 39.39 315,376 +0.19(+0.49%)
May 18, 2004 39.40 39.54 38.33 39.20 1,314,898 -2.45(-5.89%)
May 17, 2004 41.86 42.95 41.24 41.65 2,430,597 -0.57(-1.36%)
May 14, 2004 41.52 42.42 41.41 42.23 319,116 +0.95(+2.31%)
May 13, 2004 39.40 41.42 39.40 41.27 365,323 +2.54(+6.55%)
May 12, 2004 38.74 39.16 36.19 38.74 251,200 +2.65(+7.33%)
May 11, 2004 36.81 36.81 35.72 36.09 268,216 +2.28(+6.73%)
May 10, 2004 34.25 34.33 32.72 33.81 293,886 -0.42(-1.23%)
May 07, 2004 35.11 35.67 34.22 34.24 89,112 -1.35(-3.79%)
May 06, 2004 36.00 36.00 35.45 35.59 122,850 -0.44(-1.21%)
May 05, 2004 35.59 36.13 35.20 36.02 114,268 +0.57(+1.62%)
May 04, 2004 34.21 36.13 34.21 35.45 212,108 +1.42(+4.17%)
May 03, 2004 32.74 34.60 32.52 34.03 209,835 +0.95(+2.89%)
Apr 30, 2004 34.15 35.18 31.84 33.08 291,172 -1.83(-5.23%)
Apr 29, 2004 36.54 37.28 32.11 34.90 532,619 -1.64(-4.48%)
Apr 28, 2004 40.44 40.44 36.13 36.54 255,088 -3.89(-9.61%)
Apr 27, 2004 40.54 41.04 40.24 40.43 96,519 +0.14(+0.34%)
Apr 26, 2004 39.74 40.56 39.64 40.29 88,965 +0.60(+1.51%)
Apr 23, 2004 40.22 40.49 39.54 39.69 53,760 -0.34(-0.85%)
Apr 22, 2004 38.48 40.15 38.48 40.03 93,659 +1.58(+4.11%)
Apr 21, 2004 38.31 40.02 38.20 38.45 216,362 -0.95(-2.42%)
Apr 20, 2004 40.90 41.18 39.29 39.40 108,328 -1.47(-3.60%)
Apr 19, 2004 40.77 41.29 40.22 40.88 94,539 +0.59(+1.46%)
Apr 16, 2004 39.89 40.39 38.90 40.29 115,662 +0.33(+0.82%)
Apr 15, 2004 38.79 40.54 38.69 39.96 150,647 +1.08(+2.77%)
Apr 14, 2004 41.33 42.27 38.18 38.89 496,900 -2.78(-6.68%)
Apr 13, 2004 43.49 43.89 40.70 41.67 191,059 -1.64(-3.78%)
Apr 12, 2004 43.90 44.30 43.18 43.30 340,459 +0.64(+1.50%)
Apr 08, 2004 41.65 42.99 41.59 42.66 354,614 +1.85(+4.54%)
Apr 07, 2004 40.54 41.44 40.36 40.81 145,879 +0.61(+1.53%)
Apr 06, 2004 39.54 40.56 39.50 40.19 98,426 +0.52(+1.31%)
Apr 05, 2004 40.43 40.63 39.61 39.68 156,294 -0.65(-1.62%)
Apr 02, 2004 41.24 41.42 38.99 40.33 183,798 -0.57(-1.40%)
Apr 01, 2004 41.11 41.11 40.77 40.90 91,679 -0.27(-0.66%)
Mar 31, 2004 41.65 41.79 40.71 41.18 104,807 +0.20(+0.50%)
Mar 30, 2004 40.43 41.45 39.61 40.97 166,782 -0.07(-0.17%)
Mar 29, 2004 39.80 41.59 39.80 41.04 156,294 +1.24(+3.12%)
Mar 26, 2004 39.54 40.11 38.99 39.80 76,790 +0.74(+1.88%)
Mar 25, 2004 38.97 39.68 38.86 39.06 86,765 +0.19(+0.49%)
Mar 24, 2004 39.77 40.19 38.86 38.87 106,494 -0.90(-2.26%)
Mar 23, 2004 38.18 40.09 38.18 39.77 173,456 +2.00(+5.31%)
Mar 22, 2004 38.18 38.38 36.84 37.77 181,524 -1.12(-2.88%)
Mar 19, 2004 39.40 39.88 38.86 38.89 70,556 -0.74(-1.86%)
Mar 18, 2004 41.57 41.57 38.72 39.62 127,177 -0.87(-2.15%)
Mar 17, 2004 41.93 42.12 40.22 40.49 157,834 +0.26(+0.64%)
Mar 16, 2004 38.18 40.28 38.11 40.24 209,908 +2.95(+7.90%)
Mar 15, 2004 38.93 39.02 36.85 37.29 393,780 -1.77(-4.54%)
Mar 12, 2004 40.79 41.60 38.65 39.06 308,408 -1.39(-3.44%)
Mar 11, 2004 38.18 42.55 37.09 40.45 415,049 -0.37(-0.90%)
Mar 10, 2004 43.90 44.31 39.68 40.82 234,991 -2.71(-6.23%)
Mar 09, 2004 44.72 44.99 43.29 43.53 247,900 -0.75(-1.69%)
Mar 08, 2004 43.09 45.33 42.27 44.28 343,613 +2.48(+5.94%)
Mar 05, 2004 42.06 42.46 41.75 41.80 146,539 -0.12(-0.29%)
Mar 04, 2004 42.53 42.53 41.33 41.93 136,638 -0.59(-1.38%)
Mar 03, 2004 43.09 43.41 41.03 42.51 201,400 -0.49(-1.14%)
Mar 02, 2004 43.70 44.31 42.88 43.00 163,262 -0.35(-0.82%)
Mar 01, 2004 44.99 45.06 42.61 43.36 377,571 +0.95(+2.25%)
Feb 27, 2004 43.63 43.90 40.97 42.40 504,528 +1.43(+3.49%)
Feb 26, 2004 41.03 41.15 40.77 40.97 214,089 +0.11(+0.27%)
Feb 25, 2004 39.54 41.38 39.27 40.86 379,845 +2.51(+6.54%)
Feb 24, 2004 36.81 38.86 35.45 38.35 320,216 +1.23(+3.31%)
Feb 23, 2004 40.02 40.29 36.81 37.13 391,873 -2.60(-6.55%)
Feb 20, 2004 39.74 40.56 39.27 39.73 212,695 -0.83(-2.05%)
Feb 19, 2004 42.40 42.68 39.38 40.56 341,999 -1.91(-4.49%)
Feb 18, 2004 43.15 43.63 41.38 42.47 558,949 -0.55(-1.27%)
Feb 17, 2004 40.56 43.02 40.22 43.02 472,550 +3.89(+9.93%)
Feb 13, 2004 38.93 40.49 38.87 39.13 317,796 +0.27(+0.70%)
Feb 12, 2004 37.15 39.27 37.09 38.86 387,106 +2.70(+7.47%)
Feb 11, 2004 35.45 36.27 34.15 36.16 158,714 +0.98(+2.79%)
Feb 10, 2004 34.95 35.72 34.77 35.18 169,276 +0.57(+1.65%)
Feb 09, 2004 34.63 35.45 34.22 34.60 230,811 +0.98(+2.92%)
Feb 06, 2004 33.13 33.75 31.45 33.62 210,935 +0.37(+1.11%)
Feb 05, 2004 35.35 35.61 33.06 33.25 116,322 -1.83(-5.21%)
Feb 04, 2004 35.31 36.27 34.84 35.08 129,597 +0.45(+1.30%)
Feb 03, 2004 34.28 35.83 34.28 34.63 184,091 +0.35(+1.03%)
Feb 02, 2004 32.59 34.28 32.59 34.28 228,391 +1.77(+5.45%)
Jan 30, 2004 33.34 33.34 31.22 32.50 191,792 -0.83(-2.49%)
Jan 29, 2004 33.60 33.79 30.00 33.34 205,434 -0.12(-0.37%)
Jan 28, 2004 35.45 35.59 31.36 33.46 296,233 -2.06(-5.80%)
Jan 27, 2004 35.86 36.81 35.38 35.52 141,919 -0.19(-0.53%)
Jan 26, 2004 34.90 36.09 34.90 35.71 151,527 +1.36(+3.97%)
Jan 23, 2004 34.22 34.56 32.72 34.35 108,181 +0.38(+1.12%)
Jan 22, 2004 34.00 35.25 33.95 33.96 253,547 +0.30(+0.89%)
Jan 21, 2004 32.59 34.88 32.26 33.66 199,053 +2.06(+6.51%)
Jan 20, 2004 30.54 31.84 30.54 31.60 204,407 +1.88(+6.33%)
Jan 16, 2004 30.68 30.68 29.46 29.72 94,172 -0.64(-2.11%)
Jan 15, 2004 31.22 31.36 30.20 30.36 132,531 -0.45(-1.46%)
Jan 14, 2004 31.09 31.18 30.15 30.81 196,780 +0.03(+0.09%)
Jan 13, 2004 30.00 30.95 30.00 30.79 217,682 +0.95(+3.20%)
Jan 12, 2004 30.34 31.36 29.66 29.83 351,167 +0.93(+3.21%)
Jan 09, 2004 27.76 29.93 27.79 28.91 480,178 +1.15(+4.13%)
Jan 08, 2004 27.02 28.05 26.93 27.76 174,117 +1.28(+4.84%)
Jan 07, 2004 25.63 26.52 25.63 26.48 99,600 +1.02(+4.02%)
Jan 06, 2004 25.31 25.67 25.31 25.46 44,739 +0.12(+0.48%)
Jan 05, 2004 25.76 25.88 25.29 25.33 25,450 -0.22(-0.85%)
Jan 02, 2004 25.22 25.71 25.16 25.55 34,764 +0.40(+1.57%)
Dec 31, 2003 25.89 25.89 25.10 25.16 127,690 -0.61(-2.38%)
Dec 30, 2003 26.52 26.52 25.52 25.77 63,735 -0.48(-1.82%)
Dec 29, 2003 24.77 26.25 24.75 26.25 108,034 +1.50(+6.06%)
Dec 26, 2003 24.80 24.81 24.75 24.75 20,462 -0.05(-0.22%)
Dec 24, 2003 24.81 25.16 24.61 24.80 34,838 +0.15(+0.61%)
Dec 23, 2003 24.31 24.69 24.31 24.65 68,209 +0.42(+1.74%)
Dec 22, 2003 24.13 24.38 24.13 24.23 43,052 +0.16(+0.68%)
Dec 19, 2003 24.19 24.19 23.82 24.06 55,080 -0.11(-0.45%)
Dec 18, 2003 24.08 24.20 23.97 24.17 65,422 +0.11(+0.45%)
Dec 17, 2003 23.72 24.34 23.72 24.06 89,038 +0.27(+1.15%)
Dec 16, 2003 23.79 23.79 23.52 23.79 22,663 +0.07(+0.29%)
Dec 15, 2003 23.89 23.89 23.70 23.72 37,698 +0.14(+0.58%)
Dec 12, 2003 23.45 23.76 23.36 23.59 19,729 +0.18(+0.76%)
Dec 11, 2003 23.18 23.56 23.08 23.41 77,670 +0.10(+0.41%)
Dec 10, 2003 23.78 23.78 23.27 23.32 50,460 -0.46(-1.95%)
Dec 09, 2003 23.63 24.06 23.63 23.78 87,425 +0.30(+1.28%)
Dec 08, 2003 23.02 23.94 23.02 23.48 126,150 +0.44(+1.89%)
Dec 05, 2003 22.36 23.44 22.36 23.04 143,166 +0.55(+2.42%)
Dec 04, 2003 21.88 22.50 21.88 22.50 128,937 +0.71(+3.25%)
Dec 03, 2003 21.86 21.86 21.75 21.79 39,165 -0.10(-0.44%)
Dec 02, 2003 22.57 22.57 21.75 21.88 98,940 -0.53(-2.37%)
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.