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

AT&T Inc (NY: T )

16.20 +0.08 (+0.50%)
Streaming Delayed Price Updated: 12:18 PM EDT, Apr 18, 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 (%)
Dec 31, 2003 6.464 6.590 6.464 6.561 12,403,690 +0.09(+1.35%)
Dec 30, 2003 6.451 6.499 6.419 6.474 13,323,880 +0.02(+0.35%)
Dec 29, 2003 6.406 6.451 6.383 6.451 13,247,765 +0.06(+1.01%)
Dec 26, 2003 6.393 6.409 6.338 6.386 4,583,622 +0.02(+0.36%)
Dec 24, 2003 6.399 6.438 6.364 6.364 7,671,550 -0.02(-0.30%)
Dec 23, 2003 6.302 6.415 6.289 6.383 13,686,510 +0.07(+1.18%)
Dec 22, 2003 6.302 6.309 6.238 6.309 19,166,188 +0.04(+0.57%)
Dec 19, 2003 6.289 6.289 6.189 6.273 17,971,550 +0.05(+0.83%)
Dec 18, 2003 6.137 6.231 6.108 6.221 15,465,008 +0.11(+1.85%)
Dec 17, 2003 6.147 6.147 6.040 6.108 15,506,160 -0.02(-0.37%)
Dec 16, 2003 6.141 6.179 6.092 6.131 20,677,974 -0.00(-0.05%)
Dec 15, 2003 6.134 6.276 5.986 6.134 28,929,052 +0.00(+0.00%)
Dec 12, 2003 6.280 6.399 6.108 6.134 35,840,376 -0.21(-3.26%)
Dec 11, 2003 6.451 6.509 6.338 6.341 18,818,100 -0.08(-1.31%)
Dec 10, 2003 6.373 6.457 6.367 6.425 7,859,053 +0.01(+0.10%)
Dec 09, 2003 6.470 6.480 6.386 6.419 11,354,785 -0.05(-0.85%)
Dec 08, 2003 6.493 6.493 6.422 6.474 10,225,123 -0.04(-0.60%)
Dec 05, 2003 6.567 6.616 6.516 6.512 7,460,531 -0.05(-0.79%)
Dec 04, 2003 6.609 6.680 6.545 6.564 14,507,379 +0.03(+0.44%)
Dec 03, 2003 6.541 6.590 6.499 6.535 13,741,586 -0.02(-0.25%)
Dec 02, 2003 6.529 6.600 6.512 6.551 13,266,329 -0.03(-0.39%)
Dec 01, 2003 6.457 6.600 6.390 6.577 17,807,254 +0.17(+2.62%)
Nov 28, 2003 6.396 6.448 6.344 6.409 5,856,541 +0.02(+0.25%)
Nov 26, 2003 6.454 6.487 6.341 6.393 10,304,023 -0.06(-0.95%)
Nov 25, 2003 6.364 6.490 6.360 6.454 10,531,131 +0.05(+0.86%)
Nov 24, 2003 6.474 6.477 6.335 6.399 16,939,354 -0.06(-1.00%)
Nov 21, 2003 6.173 6.464 6.189 6.464 19,859,580 +0.29(+4.71%)
Nov 20, 2003 6.183 6.218 6.167 6.173 8,406,712 -0.04(-0.62%)
Nov 19, 2003 6.186 6.212 6.167 6.212 8,031,086 +0.03(+0.42%)
Nov 18, 2003 6.205 6.231 6.157 6.186 10,783,611 -0.01(-0.16%)
Nov 17, 2003 6.228 6.260 6.144 6.196 10,170,048 -0.03(-0.52%)
Nov 14, 2003 6.231 6.283 6.157 6.228 10,570,117 +0.02(+0.31%)
Nov 13, 2003 6.257 6.260 6.179 6.209 8,476,020 -0.05(-0.83%)
Nov 12, 2003 6.144 6.293 6.141 6.260 13,354,512 +0.10(+1.57%)
Nov 11, 2003 6.254 6.296 6.147 6.163 13,095,534 -0.00(-0.05%)
Nov 10, 2003 6.170 6.189 6.118 6.167 10,917,586 +0.05(+0.79%)
Nov 07, 2003 6.108 6.457 6.070 6.118 14,467,156 +0.05(+0.85%)
Nov 06, 2003 6.060 6.083 5.966 6.066 16,099,920 +0.03(+0.48%)
Nov 05, 2003 6.157 6.060 5.995 6.037 16,998,142 -0.04(-0.64%)
Nov 04, 2003 6.157 6.157 6.050 6.076 14,924,775 -0.04(-0.58%)
Nov 03, 2003 6.008 6.173 6.040 6.112 14,746,666 +0.10(+1.72%)
Oct 31, 2003 6.099 6.121 5.918 6.008 31,660,846 -0.09(-1.48%)
Oct 30, 2003 6.163 6.205 6.086 6.099 21,401,688 -0.06(-1.05%)
Oct 29, 2003 6.228 6.273 6.076 6.163 33,741,640 -0.28(-4.36%)
Oct 28, 2003 6.412 6.448 6.318 6.444 18,228,672 +0.05(+0.76%)
Oct 27, 2003 6.448 6.464 6.367 6.396 15,447,990 -0.04(-0.55%)
Oct 24, 2003 6.451 6.522 6.351 6.432 41,607,188 +0.24(+3.86%)
Oct 23, 2003 6.306 6.306 6.160 6.192 16,816,208 -0.11(-1.79%)
Oct 22, 2003 6.464 6.496 6.238 6.306 30,356,366 -0.16(-2.45%)
Oct 21, 2003 6.810 6.593 6.325 6.464 66,978,316 -0.35(-5.08%)
Oct 20, 2003 6.551 6.810 6.538 6.810 25,889,392 +0.31(+4.72%)
Oct 17, 2003 6.561 6.587 6.480 6.503 12,089,328 -0.07(-1.13%)
Oct 16, 2003 6.470 6.600 6.487 6.577 15,070,508 +0.11(+1.65%)
Oct 15, 2003 6.529 6.532 6.432 6.470 13,712,501 -0.02(-0.35%)
Oct 14, 2003 6.512 6.519 6.464 6.493 11,292,284 -0.02(-0.30%)
Oct 13, 2003 6.541 6.590 6.490 6.512 10,842,090 -0.01(-0.20%)
Oct 10, 2003 6.535 6.580 6.503 6.525 10,419,434 -0.02(-0.25%)
Oct 09, 2003 6.457 6.558 6.432 6.541 19,960,138 +0.09(+1.35%)
Oct 08, 2003 6.516 6.561 6.444 6.454 22,091,056 -0.11(-1.63%)
Oct 07, 2003 6.512 6.567 6.467 6.561 15,883,951 +0.05(+0.74%)
Oct 06, 2003 6.593 6.593 6.483 6.512 19,383,706 -0.03(-0.44%)
Oct 03, 2003 6.777 7.094 6.516 6.541 42,888,152 -0.18(-2.69%)
Oct 02, 2003 6.716 6.907 6.593 6.722 27,573,210 -0.16(-2.39%)
Oct 01, 2003 6.965 7.075 6.748 6.887 38,253,788 -0.08(-1.11%)
Sep 30, 2003 7.139 7.110 6.897 6.965 16,851,480 -0.17(-2.44%)
Sep 29, 2003 7.243 7.265 7.088 7.139 17,532,806 -0.10(-1.43%)
Sep 26, 2003 7.091 7.314 7.068 7.243 24,892,468 +0.15(+2.14%)
Sep 25, 2003 7.204 7.233 7.088 7.091 18,895,454 -0.04(-0.54%)
Sep 24, 2003 7.272 7.304 7.114 7.130 11,834,063 -0.10(-1.34%)
Sep 23, 2003 7.330 7.433 7.126 7.227 20,724,386 -0.17(-2.27%)
Sep 22, 2003 7.236 7.488 7.191 7.395 19,162,786 +0.12(+1.69%)
Sep 19, 2003 7.349 7.349 7.210 7.272 13,501,792 -0.02(-0.22%)
Sep 18, 2003 7.249 7.294 7.194 7.288 9,994,302 +0.06(+0.89%)
Sep 17, 2003 7.207 7.385 7.143 7.223 16,561,562 +0.02(+0.22%)
Sep 16, 2003 7.194 7.227 7.117 7.207 12,428,752 +0.01(+0.18%)
Sep 15, 2003 7.097 7.194 6.971 7.194 13,456,617 +0.12(+1.64%)
Sep 12, 2003 7.110 7.165 7.007 7.078 10,209,034 -0.03(-0.41%)
Sep 11, 2003 7.084 7.188 7.075 7.107 8,789,454 +0.01(+0.18%)
Sep 10, 2003 7.110 7.227 7.023 7.094 11,283,001 -0.02(-0.23%)
Sep 09, 2003 7.185 7.207 7.065 7.110 13,045,719 -0.12(-1.70%)
Sep 08, 2003 7.369 7.391 7.223 7.233 9,531,113 -0.10(-1.37%)
Sep 05, 2003 7.278 7.492 7.240 7.333 13,413,919 +0.05(+0.75%)
Sep 04, 2003 7.191 7.311 7.162 7.278 14,089,983 +0.09(+1.21%)
Sep 03, 2003 7.272 7.272 7.181 7.191 10,873,031 -0.05(-0.63%)
Sep 02, 2003 7.223 7.314 7.146 7.236 14,013,249 +0.03(+0.40%)
Aug 29, 2003 7.004 7.269 6.958 7.207 15,206,030 +0.19(+2.77%)
Aug 28, 2003 6.984 7.013 6.884 7.013 10,313,924 +0.05(+0.65%)
Aug 27, 2003 6.939 6.997 6.891 6.968 5,966,692 -0.00(-0.05%)
Aug 26, 2003 6.819 6.987 6.790 6.971 13,319,858 -0.01(-0.09%)
Aug 25, 2003 7.075 7.078 6.887 6.978 7,796,861 -0.05(-0.64%)
Aug 22, 2003 7.046 7.068 6.971 7.023 16,136,121 +0.12(+1.73%)
Aug 21, 2003 6.920 6.926 6.819 6.903 10,798,463 +0.01(+0.14%)
Aug 20, 2003 6.900 6.916 6.836 6.894 9,131,044 +0.00(+0.05%)
Aug 19, 2003 6.868 6.913 6.810 6.891 9,659,519 +0.05(+0.80%)
Aug 18, 2003 6.852 6.868 6.819 6.836 7,410,097 +0.04(+0.57%)
Aug 15, 2003 6.881 6.881 6.758 6.797 5,598,802 -0.04(-0.57%)
Aug 14, 2003 6.813 6.874 6.745 6.836 8,439,819 +0.05(+0.71%)
Aug 13, 2003 6.858 6.871 6.726 6.787 10,009,773 -0.03(-0.47%)
Aug 12, 2003 6.806 6.823 6.671 6.819 11,123,345 +0.05(+0.72%)
Aug 11, 2003 6.781 6.916 6.716 6.771 12,612,852 +0.01(+0.19%)
Aug 08, 2003 6.829 6.839 6.690 6.758 12,952,895 -0.07(-0.99%)
Aug 07, 2003 6.965 6.965 6.790 6.826 14,536,154 -0.08(-1.12%)
Aug 06, 2003 6.858 6.952 6.735 6.903 15,189,013 +0.03(+0.42%)
Aug 05, 2003 7.039 7.042 6.871 6.874 14,162,695 -0.15(-2.07%)
Aug 04, 2003 7.068 7.071 6.981 7.020 17,884,916 -0.12(-1.72%)
Aug 01, 2003 6.903 7.178 6.903 7.143 29,057,766 +0.27(+3.95%)
Jul 31, 2003 6.900 7.029 6.823 6.871 11,365,614 +0.03(+0.47%)
Jul 30, 2003 7.059 7.084 6.832 6.839 13,658,354 -0.19(-2.67%)
Jul 29, 2003 7.175 7.175 6.981 7.026 20,756,874 -0.15(-2.07%)
Jul 28, 2003 6.845 7.233 6.845 7.175 43,335,872 +0.58(+8.77%)
Jul 25, 2003 6.554 6.651 6.529 6.596 18,103,360 +0.13(+2.05%)
Jul 24, 2003 6.480 6.845 6.464 6.464 42,943,536 +0.15(+2.41%)
Jul 23, 2003 6.454 6.461 6.163 6.312 15,555,356 -0.09(-1.46%)
Jul 22, 2003 6.276 6.435 6.199 6.406 16,658,718 +0.21(+3.39%)
Jul 21, 2003 6.267 6.364 6.186 6.196 15,848,988 -0.03(-0.42%)
Jul 18, 2003 6.108 6.225 6.083 6.221 12,816,445 +0.06(+1.05%)
Jul 17, 2003 6.199 6.254 6.128 6.157 11,280,526 -0.06(-0.99%)
Jul 16, 2003 6.335 6.341 6.167 6.218 10,864,677 -0.12(-1.84%)
Jul 15, 2003 6.351 6.360 6.238 6.335 10,407,986 +0.04(+0.67%)
Jul 14, 2003 6.348 6.412 6.270 6.293 9,100,412 +0.03(+0.41%)
Jul 11, 2003 6.221 6.335 6.218 6.267 6,920,298 +0.08(+1.25%)
Jul 10, 2003 6.415 6.415 6.150 6.189 11,293,212 -0.23(-3.53%)
Jul 09, 2003 6.383 6.477 6.341 6.415 14,105,453 +0.04(+0.61%)
Jul 08, 2003 6.399 6.402 6.296 6.377 16,049,796 -0.08(-1.30%)
Jul 07, 2003 6.367 6.461 6.283 6.461 13,035,818 +0.18(+2.94%)
Jul 03, 2003 6.354 6.415 6.176 6.276 8,441,675 -0.15(-2.31%)
Jul 02, 2003 6.263 6.461 6.141 6.425 14,394,134 +0.23(+3.65%)
Jul 01, 2003 6.238 6.238 6.076 6.199 15,278,123 -0.02(-0.36%)
Jun 30, 2003 6.335 6.409 6.147 6.221 11,750,522 -0.04(-0.62%)
Jun 27, 2003 6.386 6.451 6.163 6.260 11,536,719 -0.12(-1.82%)
Jun 26, 2003 6.344 6.380 6.267 6.377 9,884,152 +0.04(+0.66%)
Jun 25, 2003 6.454 6.574 6.331 6.335 13,224,249 -0.12(-1.85%)
Jun 24, 2003 6.409 6.506 6.406 6.454 12,240,630 +0.05(+0.71%)
Jun 23, 2003 6.606 6.622 6.383 6.409 11,019,383 -0.19(-2.94%)
Jun 20, 2003 6.609 6.642 6.512 6.603 23,533,532 +0.06(+0.94%)
Jun 19, 2003 6.538 6.625 6.499 6.541 11,847,368 +0.00(+0.05%)
Jun 18, 2003 6.464 6.554 6.415 6.538 18,861,108 +0.06(+0.90%)
Jun 17, 2003 6.519 6.622 6.419 6.480 29,524,050 -0.33(-4.80%)
Jun 16, 2003 6.803 6.813 6.706 6.806 11,070,126 +0.06(+0.96%)
Jun 13, 2003 6.819 6.897 6.661 6.742 20,597,218 -0.22(-3.11%)
Jun 12, 2003 6.848 7.059 6.755 6.958 26,467,064 +0.33(+5.02%)
Jun 11, 2003 6.238 6.632 6.234 6.625 26,614,344 +0.39(+6.22%)
Jun 10, 2003 6.270 6.280 6.083 6.238 14,441,784 +0.01(+0.10%)
Jun 09, 2003 6.293 6.464 6.173 6.231 10,715,541 -0.03(-0.46%)
Jun 06, 2003 6.373 6.438 6.215 6.260 14,950,456 -0.08(-1.27%)
Jun 05, 2003 6.331 6.415 6.302 6.341 11,403,981 -0.07(-1.11%)
Jun 04, 2003 6.286 6.422 6.234 6.412 13,914,547 +0.13(+2.01%)
Jun 03, 2003 6.415 6.419 6.225 6.286 12,016,616 -0.10(-1.52%)
Jun 02, 2003 6.425 6.529 6.322 6.383 20,593,504 +0.08(+1.33%)
May 30, 2003 6.147 6.299 6.144 6.299 22,380,666 +0.15(+2.42%)
May 29, 2003 5.956 6.183 5.911 6.150 32,979,558 +0.20(+3.37%)
May 28, 2003 6.066 6.118 5.947 5.950 23,153,884 -0.16(-2.64%)
May 27, 2003 6.115 6.244 6.005 6.112 22,083,012 -0.11(-1.77%)
May 23, 2003 6.044 6.296 6.028 6.221 22,146,750 +0.22(+3.72%)
May 22, 2003 5.911 6.031 5.879 5.998 13,250,549 +0.04(+0.65%)
May 21, 2003 5.795 5.995 5.785 5.960 21,091,966 +0.09(+1.54%)
May 20, 2003 5.672 5.885 5.672 5.869 20,050,486 +0.20(+3.48%)
May 19, 2003 5.746 5.798 5.659 5.672 18,310,666 -0.18(-3.15%)
May 16, 2003 5.675 5.969 5.656 5.856 42,937,968 +0.22(+3.90%)
May 15, 2003 5.556 5.682 5.510 5.637 15,200,770 +0.08(+1.45%)
May 14, 2003 5.488 5.585 5.420 5.556 18,064,374 +0.09(+1.66%)
May 13, 2003 5.317 5.491 5.304 5.465 16,548,567 +0.14(+2.67%)
May 12, 2003 5.375 5.378 5.226 5.323 19,495,402 -0.01(-0.24%)
May 09, 2003 5.252 5.349 5.242 5.336 13,903,408 +0.08(+1.54%)
May 08, 2003 5.178 5.323 5.171 5.255 16,243,487 -0.07(-1.28%)
May 07, 2003 5.333 5.359 5.245 5.323 15,535,244 -0.03(-0.48%)
May 06, 2003 5.410 5.494 5.317 5.349 20,269,240 -0.06(-1.14%)
May 05, 2003 5.494 5.530 5.317 5.410 17,478,968 -0.01(-0.18%)
May 02, 2003 5.407 5.472 5.317 5.420 19,633,090 +0.00(+0.00%)
May 01, 2003 5.510 5.523 5.329 5.420 15,895,090 -0.09(-1.64%)
Apr 30, 2003 5.572 5.637 5.488 5.510 20,848,150 -0.04(-0.76%)
Apr 29, 2003 5.462 5.575 5.423 5.552 22,127,258 +0.07(+1.36%)
Apr 28, 2003 5.281 5.536 5.271 5.478 24,040,040 +0.20(+3.73%)
Apr 25, 2003 5.300 5.397 5.233 5.281 20,605,572 -0.07(-1.33%)
Apr 24, 2003 5.287 5.611 5.203 5.352 54,927,664 -0.15(-2.65%)
Apr 23, 2003 5.139 5.533 5.074 5.498 94,582,160 +1.03(+23.17%)
Apr 22, 2003 4.425 4.476 4.347 4.463 29,676,898 -0.03(-0.72%)
Apr 21, 2003 4.573 4.606 4.486 4.496 15,700,779 -0.10(-2.25%)
Apr 17, 2003 4.415 4.654 4.370 4.599 30,384,214 +0.18(+4.17%)
Apr 16, 2003 4.492 4.509 4.360 4.415 22,845,092 -0.02(-0.51%)
Apr 15, 2003 4.551 4.551 4.395 4.437 31,150,936 -0.10(-2.28%)
Apr 14, 2003 4.541 4.573 4.473 4.541 16,426,659 +0.00(+0.00%)
Apr 11, 2003 4.638 4.657 4.541 4.541 25,745,206 -0.09(-1.89%)
Apr 10, 2003 4.709 4.709 4.486 4.628 31,901,878 -0.11(-2.39%)
Apr 09, 2003 4.883 4.890 4.735 4.741 24,120,796 -0.14(-2.91%)
Apr 08, 2003 4.803 4.906 4.803 4.883 20,421,162 +0.08(+1.68%)
Apr 07, 2003 5.010 5.035 4.799 4.803 27,175,616 -0.09(-1.91%)
Apr 04, 2003 4.958 4.990 4.796 4.896 31,192,088 +0.06(+1.34%)
Apr 03, 2003 5.171 5.181 4.816 4.832 34,710,096 -0.30(-5.92%)
Apr 02, 2003 5.258 5.262 5.097 5.136 25,305,842 -0.16(-2.99%)
Apr 01, 2003 5.375 5.397 5.194 5.294 15,104,853 +0.06(+1.11%)
Mar 31, 2003 5.365 5.368 5.233 5.236 94,339,576 -0.19(-3.46%)
Mar 28, 2003 5.456 5.456 5.342 5.423 9,556,794 -0.01(-0.18%)
Mar 27, 2003 5.456 5.475 5.352 5.433 10,984,729 -0.05(-1.00%)
Mar 26, 2003 5.449 5.504 5.297 5.488 19,698,996 +0.04(+0.71%)
Mar 25, 2003 5.378 5.504 5.355 5.449 9,805,561 +0.07(+1.38%)
Mar 24, 2003 5.381 5.430 5.271 5.375 9,176,218 -0.06(-1.13%)
Mar 21, 2003 5.449 5.449 5.326 5.436 16,961,322 +0.05(+1.02%)
Mar 20, 2003 5.371 5.478 5.336 5.381 13,884,534 -0.09(-1.65%)
Mar 19, 2003 5.575 5.575 5.401 5.472 11,107,565 -0.07(-1.28%)
Mar 18, 2003 5.510 5.601 5.410 5.543 9,982,545 -0.03(-0.46%)
Mar 17, 2003 5.203 5.591 5.187 5.569 18,250,950 +0.34(+6.49%)
Mar 14, 2003 5.326 5.336 5.116 5.229 21,129,714 -0.05(-0.86%)
Mar 13, 2003 5.423 5.449 5.187 5.275 17,853,974 +0.06(+1.18%)
Mar 12, 2003 5.207 5.236 5.090 5.213 18,851,208 +0.04(+0.75%)
Mar 11, 2003 5.491 5.491 5.171 5.174 26,101,030 -0.26(-4.70%)
Mar 10, 2003 5.659 5.659 5.423 5.430 15,836,611 -0.23(-4.05%)
Mar 07, 2003 5.682 5.743 5.585 5.659 15,232,949 -0.14(-2.40%)
Mar 06, 2003 5.992 5.992 5.775 5.798 10,583,731 -0.19(-3.24%)
Mar 05, 2003 5.882 5.998 5.843 5.992 11,287,952 +0.15(+2.54%)
Mar 04, 2003 6.011 6.011 5.843 5.843 10,732,249 -0.14(-2.27%)
Mar 03, 2003 6.011 6.060 5.940 5.979 10,410,770 -0.01(-0.22%)
Feb 28, 2003 6.018 6.060 5.921 5.992 10,102,287 -0.03(-0.43%)
Feb 27, 2003 6.099 6.099 5.924 6.018 10,109,094 -0.00(-0.05%)
Feb 26, 2003 5.931 6.141 5.853 6.021 14,608,866 +0.09(+1.53%)
Feb 25, 2003 5.911 5.976 5.759 5.931 13,264,164 +0.02(+0.38%)
Feb 24, 2003 6.044 6.044 5.843 5.908 8,039,440 -0.10(-1.61%)
Feb 21, 2003 5.898 6.053 5.860 6.005 18,597,490 +0.11(+1.81%)
Feb 20, 2003 6.050 6.137 5.837 5.898 24,548,712 -0.10(-1.72%)
Feb 19, 2003 5.753 6.031 5.737 6.002 21,109,294 +0.27(+4.62%)
Feb 18, 2003 5.817 5.837 5.682 5.737 15,282,455 -0.04(-0.67%)
Feb 14, 2003 5.630 5.775 5.594 5.775 13,115,955 +0.12(+2.17%)
Feb 13, 2003 5.688 5.724 5.617 5.653 16,491,017 -0.04(-0.68%)
Feb 12, 2003 5.785 5.785 5.669 5.691 12,112,224 -0.06(-1.12%)
Feb 11, 2003 5.834 5.850 5.708 5.756 14,642,901 -0.02(-0.39%)
Feb 10, 2003 5.575 5.795 5.536 5.779 22,502,882 +0.22(+3.95%)
Feb 07, 2003 5.817 5.843 5.514 5.559 16,923,264 -0.20(-3.48%)
Feb 06, 2003 5.866 5.892 5.656 5.759 16,619,113 -0.17(-2.94%)
Feb 05, 2003 6.053 6.134 5.905 5.934 12,296,943 -0.07(-1.13%)
Feb 04, 2003 6.147 6.147 5.850 6.002 18,115,118 -0.15(-2.37%)
Feb 03, 2003 6.351 6.351 6.099 6.147 16,501,227 -0.15(-2.36%)
Jan 31, 2003 5.931 6.296 5.918 6.296 19,873,812 +0.32(+5.30%)
Jan 30, 2003 6.199 6.205 5.908 5.979 27,552,170 -0.22(-3.60%)
Jan 29, 2003 5.995 6.205 5.995 6.202 29,706,602 +0.09(+1.43%)
Jan 28, 2003 6.318 6.318 6.011 6.115 32,309,682 -0.15(-2.37%)
Jan 27, 2003 6.383 6.480 6.189 6.263 36,332,032 -0.21(-3.25%)
Jan 24, 2003 6.593 6.625 6.435 6.474 62,347,044 -0.15(-2.25%)
Jan 23, 2003 7.272 7.275 6.302 6.622 161,832,144 -1.56(-19.08%)
Jan 22, 2003 8.235 8.322 8.135 8.183 15,154,668 -0.08(-1.02%)
Jan 21, 2003 8.500 8.500 8.258 8.267 15,097,427 -0.14(-1.62%)
Jan 17, 2003 8.519 8.594 8.355 8.403 14,359,171 -0.15(-1.78%)
Jan 16, 2003 8.878 8.881 8.487 8.555 17,021,966 -0.32(-3.61%)
Jan 15, 2003 8.894 8.898 8.830 8.875 13,842,454 +0.06(+0.70%)
Jan 14, 2003 8.801 8.904 8.759 8.813 19,868,552 +0.05(+0.52%)
Jan 13, 2003 8.952 8.959 8.755 8.768 14,987,586 -0.02(-0.22%)
Jan 10, 2003 8.775 8.914 8.742 8.788 10,825,072 -0.09(-1.06%)
Jan 09, 2003 8.920 8.962 8.762 8.881 16,956,990 +0.03(+0.29%)
Jan 08, 2003 8.729 8.988 8.678 8.856 17,393,880 +0.13(+1.44%)
Jan 07, 2003 8.807 8.881 8.652 8.729 18,588,208 -0.15(-1.71%)
Jan 06, 2003 8.807 8.969 8.771 8.881 28,261,650 -0.06(-0.65%)
Jan 03, 2003 8.839 9.014 8.788 8.940 15,477,694 +0.21(+2.44%)
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.