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

ConocoPhillips (NY: COP )

104.72 +2.41 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 7.305 7.376 7.298 7.323 10,419,359 +0.02(+0.29%)
Dec 30, 2003 7.233 7.313 7.225 7.302 8,809,941 +0.06(+0.80%)
Dec 29, 2003 7.190 7.248 7.161 7.244 11,946,851 +0.05(+0.75%)
Dec 26, 2003 7.142 7.216 7.142 7.190 2,840,096 +0.05(+0.75%)
Dec 24, 2003 7.057 7.203 7.057 7.137 4,890,482 +0.08(+1.12%)
Dec 23, 2003 7.060 7.092 6.994 7.057 7,283,344 -0.03(-0.41%)
Dec 22, 2003 7.085 7.131 7.081 7.087 7,998,293 +0.00(+0.03%)
Dec 19, 2003 7.137 7.137 7.063 7.084 14,480,733 -0.06(-0.81%)
Dec 18, 2003 6.910 7.190 6.910 7.142 19,768,310 +0.24(+3.43%)
Dec 17, 2003 6.786 6.923 6.786 6.906 12,280,822 +0.10(+1.43%)
Dec 16, 2003 6.735 6.832 6.735 6.808 9,280,007 +0.08(+1.18%)
Dec 15, 2003 6.811 6.830 6.740 6.729 8,289,286 -0.08(-1.20%)
Dec 12, 2003 6.788 6.830 6.757 6.811 8,021,124 +0.00(+0.03%)
Dec 11, 2003 6.727 6.813 6.686 6.808 8,978,717 +0.08(+1.14%)
Dec 10, 2003 6.729 6.754 6.696 6.731 8,680,113 +0.00(+0.03%)
Dec 09, 2003 6.585 6.774 6.582 6.729 8,509,546 +0.03(+0.50%)
Dec 08, 2003 6.684 6.702 6.678 6.696 7,065,323 +0.01(+0.17%)
Dec 05, 2003 6.673 6.721 6.650 6.684 8,447,766 +0.03(+0.44%)
Dec 04, 2003 6.528 6.655 6.528 6.655 13,127,837 +0.13(+2.04%)
Dec 03, 2003 6.584 6.593 6.522 6.522 11,748,975 -0.03(-0.51%)
Dec 02, 2003 6.474 6.603 6.469 6.556 13,914,863 +0.08(+1.26%)
Dec 01, 2003 6.394 6.478 6.373 6.474 10,578,286 +0.14(+2.17%)
Nov 28, 2003 6.405 6.411 6.317 6.337 7,059,055 -0.07(-1.06%)
Nov 26, 2003 6.439 6.445 6.378 6.405 8,880,675 +0.01(+0.23%)
Nov 25, 2003 6.395 6.436 6.355 6.391 6,372,310 +0.00(+0.02%)
Nov 24, 2003 6.305 6.392 6.302 6.390 6,572,424 +0.08(+1.35%)
Nov 21, 2003 6.373 6.411 6.305 6.305 8,385,985 -0.07(-1.07%)
Nov 20, 2003 6.372 6.421 6.355 6.373 7,834,888 +0.00(+0.05%)
Nov 19, 2003 6.405 6.418 6.366 6.369 11,184,448 -0.01(-0.21%)
Nov 18, 2003 6.405 6.431 6.371 6.383 7,429,736 -0.00(-0.02%)
Nov 17, 2003 6.342 6.402 6.318 6.384 4,860,039 -0.02(-0.28%)
Nov 14, 2003 6.388 6.452 6.388 6.402 7,619,553 -0.03(-0.40%)
Nov 13, 2003 6.388 6.433 6.367 6.428 5,050,304 +0.05(+0.86%)
Nov 12, 2003 6.383 6.383 6.335 6.373 8,725,777 +0.02(+0.37%)
Nov 11, 2003 6.472 6.533 6.344 6.349 11,686,300 -0.12(-1.90%)
Nov 10, 2003 6.478 6.496 6.455 6.472 6,856,703 -0.02(-0.29%)
Nov 07, 2003 6.476 6.498 6.429 6.491 7,935,617 +0.02(+0.36%)
Nov 06, 2003 6.431 6.461 6.396 6.468 8,204,226 +0.04(+0.63%)
Nov 05, 2003 6.368 6.439 6.258 6.428 8,888,285 +0.06(+0.89%)
Nov 04, 2003 6.372 6.377 6.349 6.371 12,822,965 -0.00(-0.07%)
Nov 03, 2003 6.383 6.432 6.373 6.375 9,303,766 -0.02(-0.28%)
Oct 31, 2003 6.344 6.404 6.328 6.393 8,086,934 +0.09(+1.51%)
Oct 30, 2003 6.376 6.387 6.279 6.298 7,894,430 -0.06(-1.02%)
Oct 29, 2003 6.151 6.450 6.151 6.363 9,290,304 -0.05(-0.75%)
Oct 28, 2003 6.422 6.423 6.330 6.411 6,360,671 +0.01(+0.09%)
Oct 27, 2003 6.424 6.444 6.383 6.405 7,196,941 -0.02(-0.30%)
Oct 24, 2003 6.410 6.431 6.366 6.424 5,916,570 +0.01(+0.23%)
Oct 23, 2003 6.333 6.419 6.287 6.410 9,286,275 +0.07(+1.06%)
Oct 22, 2003 6.415 6.415 6.242 6.343 7,088,602 -0.07(-1.13%)
Oct 21, 2003 6.434 6.460 6.411 6.415 6,285,012 -0.03(-0.43%)
Oct 20, 2003 6.478 6.479 6.432 6.443 7,085,021 -0.03(-0.53%)
Oct 17, 2003 6.522 6.526 6.464 6.478 8,146,475 -0.02(-0.28%)
Oct 16, 2003 6.431 6.529 6.431 6.496 9,613,978 +0.06(+1.01%)
Oct 15, 2003 6.482 6.502 6.404 6.431 11,507,675 -0.05(-0.78%)
Oct 14, 2003 6.477 6.489 6.404 6.481 7,741,771 +0.01(+0.09%)
Oct 13, 2003 6.387 6.500 6.406 6.476 10,698,713 +0.09(+1.38%)
Oct 10, 2003 6.323 6.395 6.336 6.387 7,500,917 +0.06(+1.02%)
Oct 09, 2003 6.281 6.363 6.281 6.323 6,426,032 +0.04(+0.66%)
Oct 08, 2003 6.321 6.321 6.243 6.281 6,221,441 -0.05(-0.86%)
Oct 07, 2003 6.299 6.355 6.251 6.336 6,186,074 +0.04(+0.59%)
Oct 06, 2003 6.249 6.311 6.249 6.299 8,052,910 +0.05(+0.84%)
Oct 03, 2003 6.266 6.314 6.247 6.247 7,936,065 -0.00(-0.04%)
Oct 02, 2003 6.176 6.251 6.172 6.249 10,821,825 +0.06(+0.99%)
Oct 01, 2003 6.126 6.204 6.113 6.187 13,022,184 +0.07(+1.19%)
Sep 30, 2003 6.048 6.144 5.986 6.115 10,598,432 +0.06(+0.94%)
Sep 29, 2003 6.087 6.087 6.017 6.058 12,492,576 -0.04(-0.59%)
Sep 26, 2003 6.165 6.170 6.088 6.094 10,947,176 -0.07(-1.07%)
Sep 25, 2003 6.238 6.263 6.160 6.160 8,963,048 -0.07(-1.08%)
Sep 24, 2003 6.294 6.425 6.200 6.227 10,050,021 -0.01(-0.18%)
Sep 23, 2003 6.221 6.245 6.209 6.238 6,243,825 +0.02(+0.36%)
Sep 22, 2003 6.232 6.232 6.152 6.215 6,696,432 -0.04(-0.64%)
Sep 19, 2003 6.254 6.281 6.219 6.256 8,200,645 +0.00(+0.02%)
Sep 18, 2003 6.231 6.252 6.228 6.254 8,596,844 +0.02(+0.32%)
Sep 17, 2003 6.348 6.338 6.223 6.234 6,706,281 -0.11(-1.79%)
Sep 16, 2003 6.286 6.345 6.266 6.348 6,785,521 +0.06(+0.96%)
Sep 15, 2003 6.299 6.301 6.256 6.288 4,714,990 -0.02(-0.34%)
Sep 12, 2003 6.309 6.316 6.258 6.309 6,904,157 +0.00(+0.07%)
Sep 11, 2003 6.338 6.388 6.292 6.305 7,891,744 -0.03(-0.46%)
Sep 10, 2003 6.372 6.383 6.319 6.334 7,490,621 -0.04(-0.65%)
Sep 09, 2003 6.316 6.375 6.281 6.375 10,126,575 +0.04(+0.62%)
Sep 08, 2003 6.349 6.350 6.285 6.336 9,946,606 +0.07(+1.16%)
Sep 05, 2003 6.345 6.353 6.241 6.263 10,798,994 -0.08(-1.27%)
Sep 04, 2003 6.344 6.375 6.330 6.344 8,715,032 +0.01(+0.09%)
Sep 03, 2003 6.310 6.361 6.295 6.338 13,996,789 -0.01(-0.16%)
Sep 02, 2003 6.251 6.348 6.202 6.348 13,282,735 +0.11(+1.79%)
Aug 29, 2003 6.203 6.253 6.181 6.237 7,600,303 +0.03(+0.54%)
Aug 28, 2003 6.126 6.211 6.094 6.203 10,670,956 +0.08(+1.33%)
Aug 27, 2003 6.065 6.134 6.065 6.122 4,843,923 +0.06(+0.96%)
Aug 26, 2003 6.053 6.087 6.012 6.063 4,541,737 -0.01(-0.13%)
Aug 25, 2003 6.059 6.089 6.044 6.071 6,176,225 +0.01(+0.15%)
Aug 22, 2003 6.132 6.132 6.053 6.062 5,733,915 -0.06(-1.00%)
Aug 21, 2003 6.126 6.137 6.086 6.124 5,804,201 +0.02(+0.31%)
Aug 20, 2003 6.132 6.136 6.099 6.105 7,122,626 -0.03(-0.47%)
Aug 19, 2003 6.126 6.141 6.096 6.134 8,787,557 +0.00(+0.05%)
Aug 18, 2003 6.106 6.136 6.100 6.130 8,329,130 +0.03(+0.42%)
Aug 15, 2003 6.132 6.132 6.067 6.105 5,177,446 -0.02(-0.40%)
Aug 14, 2003 6.111 6.134 6.087 6.129 6,390,665 +0.04(+0.73%)
Aug 13, 2003 6.109 6.132 6.071 6.085 7,082,334 +0.00(+0.02%)
Aug 12, 2003 6.030 6.086 5.993 6.084 6,934,599 +0.06(+0.98%)
Aug 11, 2003 6.025 6.086 6.008 6.024 9,038,707 -0.01(-0.11%)
Aug 08, 2003 6.025 6.046 5.965 6.031 5,744,212 +0.04(+0.63%)
Aug 07, 2003 5.903 6.000 5.896 5.993 6,681,659 +0.10(+1.73%)
Aug 06, 2003 5.841 5.941 5.812 5.891 5,603,640 +0.06(+1.09%)
Aug 05, 2003 5.869 5.935 5.828 5.828 10,058,079 -0.01(-0.17%)
Aug 04, 2003 5.841 5.857 5.772 5.838 6,785,073 +0.03(+0.46%)
Aug 01, 2003 5.846 5.846 5.728 5.811 7,590,454 -0.03(-0.59%)
Jul 31, 2003 5.880 5.946 5.836 5.846 9,733,957 +0.04(+0.65%)
Jul 30, 2003 5.897 5.900 5.808 5.808 8,426,277 +0.01(+0.10%)
Jul 29, 2003 5.878 5.912 5.780 5.802 9,069,149 -0.11(-1.89%)
Jul 28, 2003 5.908 6.017 5.908 5.914 11,010,300 +0.00(+0.02%)
Jul 25, 2003 5.919 5.973 5.883 5.913 9,297,915 +0.03(+0.51%)
Jul 24, 2003 5.964 6.008 5.883 5.883 6,339,629 -0.07(-1.24%)
Jul 23, 2003 6.020 6.041 5.926 5.956 5,017,176 -0.07(-1.13%)
Jul 22, 2003 5.843 6.053 5.843 6.024 7,702,375 +0.05(+0.82%)
Jul 21, 2003 6.003 6.030 5.955 5.975 6,839,691 -0.02(-0.37%)
Jul 18, 2003 5.975 6.031 5.948 5.998 7,167,394 +0.11(+1.80%)
Jul 17, 2003 5.908 5.971 5.888 5.891 9,493,552 -0.02(-0.28%)
Jul 16, 2003 5.923 5.942 5.841 5.908 6,356,641 -0.01(-0.19%)
Jul 15, 2003 5.991 6.006 5.905 5.919 7,280,658 -0.07(-1.19%)
Jul 14, 2003 6.048 6.048 5.975 5.991 9,532,053 +0.02(+0.36%)
Jul 11, 2003 5.919 6.036 5.919 5.970 6,940,419 +0.06(+1.04%)
Jul 10, 2003 5.952 5.957 5.880 5.908 8,022,467 -0.03(-0.55%)
Jul 09, 2003 5.947 5.964 5.919 5.941 9,583,088 -0.02(-0.37%)
Jul 08, 2003 6.021 6.028 5.925 5.963 10,137,767 -0.06(-1.00%)
Jul 07, 2003 6.109 6.122 6.020 6.023 12,470,192 -0.07(-1.23%)
Jul 03, 2003 6.120 6.120 6.043 6.098 6,091,166 -0.05(-0.82%)
Jul 02, 2003 6.146 6.165 6.036 6.148 10,768,551 +0.00(+0.04%)
Jul 01, 2003 6.115 6.154 6.059 6.146 10,618,578 +0.03(+0.42%)
Jun 30, 2003 6.137 6.154 6.104 6.120 9,144,360 +0.01(+0.16%)
Jun 27, 2003 6.099 6.137 6.085 6.110 9,491,313 +0.01(+0.20%)
Jun 26, 2003 6.070 6.109 6.031 6.098 8,200,197 +0.04(+0.59%)
Jun 25, 2003 6.132 6.171 6.057 6.062 10,798,994 -0.06(-0.97%)
Jun 24, 2003 6.129 6.143 6.115 6.122 9,218,675 -0.01(-0.09%)
Jun 23, 2003 6.132 6.141 6.114 6.127 9,590,251 +0.01(+0.11%)
Jun 20, 2003 6.143 6.147 6.104 6.120 14,495,954 +0.01(+0.09%)
Jun 19, 2003 6.113 6.143 5.996 6.115 7,144,115 +0.00(+0.04%)
Jun 18, 2003 6.124 6.132 6.087 6.113 9,619,351 -0.01(-0.18%)
Jun 17, 2003 6.116 6.135 6.084 6.124 12,274,555 +0.01(+0.13%)
Jun 16, 2003 6.120 6.160 6.043 6.116 13,045,464 +0.05(+0.83%)
Jun 13, 2003 6.155 6.156 6.023 6.066 9,624,723 -0.13(-2.04%)
Jun 12, 2003 6.176 6.210 6.151 6.192 10,461,441 +0.02(+0.27%)
Jun 11, 2003 6.120 6.180 6.091 6.175 11,630,787 +0.08(+1.36%)
Jun 10, 2003 6.115 6.134 6.051 6.092 5,754,956 +0.06(+0.96%)
Jun 09, 2003 6.031 6.050 6.009 6.034 10,102,847 -0.07(-1.22%)
Jun 06, 2003 6.187 6.199 6.103 6.109 6,987,426 -0.05(-0.89%)
Jun 05, 2003 6.171 6.182 6.120 6.164 8,319,281 -0.03(-0.47%)
Jun 04, 2003 6.165 6.249 6.165 6.193 10,688,416 +0.01(+0.18%)
Jun 03, 2003 6.171 6.193 6.110 6.182 8,049,328 +0.03(+0.56%)
Jun 02, 2003 6.057 6.193 6.040 6.147 9,555,780 +0.12(+1.98%)
May 30, 2003 5.953 6.065 5.918 6.028 9,796,185 +0.11(+1.85%)
May 29, 2003 6.052 6.052 5.891 5.918 11,520,210 -0.09(-1.56%)
May 28, 2003 6.078 6.098 6.004 6.012 12,356,928 -0.06(-1.05%)
May 27, 2003 5.937 6.082 5.914 6.076 12,275,002 +0.14(+2.33%)
May 23, 2003 5.908 5.954 5.891 5.937 10,221,483 +0.03(+0.49%)
May 22, 2003 5.916 5.931 5.877 5.908 5,969,844 -0.03(-0.47%)
May 21, 2003 5.800 5.950 5.762 5.936 11,324,125 +0.14(+2.35%)
May 20, 2003 5.819 5.836 5.741 5.800 7,713,567 +0.02(+0.33%)
May 19, 2003 5.805 5.846 5.781 5.781 7,047,863 -0.04(-0.63%)
May 16, 2003 5.808 5.846 5.765 5.818 9,357,009 +0.01(+0.17%)
May 15, 2003 5.797 5.822 5.782 5.808 7,463,312 +0.02(+0.39%)
May 14, 2003 5.824 5.836 5.763 5.785 5,741,526 -0.03(-0.48%)
May 13, 2003 5.747 5.843 5.707 5.813 6,890,279 +0.07(+1.30%)
May 12, 2003 5.677 5.756 5.664 5.738 8,291,077 +0.06(+1.14%)
May 09, 2003 5.733 5.740 5.629 5.674 13,047,254 -0.06(-1.11%)
May 08, 2003 5.785 5.836 5.730 5.737 11,098,045 -0.06(-1.02%)
May 07, 2003 5.779 5.808 5.722 5.797 12,679,707 +0.03(+0.58%)
May 06, 2003 5.757 5.807 5.741 5.763 11,130,278 +0.01(+0.10%)
May 05, 2003 5.752 5.774 5.713 5.757 7,626,269 +0.01(+0.10%)
May 02, 2003 5.662 5.785 5.651 5.752 9,583,984 +0.13(+2.32%)
May 01, 2003 5.645 5.664 5.570 5.621 7,980,833 +0.00(+0.06%)
Apr 30, 2003 5.588 5.642 5.577 5.618 10,593,955 +0.03(+0.50%)
Apr 29, 2003 5.674 5.674 5.570 5.590 12,050,713 -0.06(-1.15%)
Apr 28, 2003 5.595 5.674 5.584 5.655 8,211,837 +0.02(+0.44%)
Apr 25, 2003 5.683 5.683 5.547 5.630 11,895,368 -0.05(-0.83%)
Apr 24, 2003 5.754 5.791 5.676 5.677 11,111,924 -0.08(-1.47%)
Apr 23, 2003 5.774 5.789 5.695 5.762 7,561,802 -0.02(-0.31%)
Apr 22, 2003 5.704 5.797 5.662 5.780 7,942,332 +0.08(+1.33%)
Apr 21, 2003 5.702 5.751 5.693 5.704 6,196,819 -0.02(-0.35%)
Apr 17, 2003 5.670 5.740 5.670 5.724 8,552,076 +0.05(+0.95%)
Apr 16, 2003 5.730 5.741 5.646 5.670 7,688,049 -0.05(-0.86%)
Apr 15, 2003 5.735 5.759 5.698 5.719 10,078,225 -0.01(-0.18%)
Apr 14, 2003 5.696 5.736 5.681 5.730 7,203,209 +0.03(+0.45%)
Apr 11, 2003 5.707 5.741 5.685 5.704 6,520,045 +0.01(+0.14%)
Apr 10, 2003 5.685 5.718 5.676 5.696 9,409,388 +0.01(+0.20%)
Apr 09, 2003 5.735 5.757 5.669 5.685 9,521,756 -0.04(-0.68%)
Apr 08, 2003 5.718 5.741 5.688 5.724 8,238,698 -0.05(-0.93%)
Apr 07, 2003 5.914 5.947 5.763 5.778 12,908,920 -0.10(-1.65%)
Apr 04, 2003 5.919 5.919 5.841 5.875 9,978,392 +0.03(+0.55%)
Apr 03, 2003 5.969 5.992 5.808 5.842 11,205,041 -0.12(-1.95%)
Apr 02, 2003 6.031 6.032 5.903 5.958 15,794,681 -0.07(-1.24%)
Apr 01, 2003 6.009 6.059 5.981 6.033 9,298,362 +0.05(+0.78%)
Mar 31, 2003 5.985 6.014 5.935 5.986 10,087,179 +0.00(+0.02%)
Mar 28, 2003 5.875 6.012 5.869 5.985 10,320,869 +0.10(+1.79%)
Mar 27, 2003 5.794 5.926 5.774 5.880 10,485,168 +0.09(+1.50%)
Mar 26, 2003 5.821 5.843 5.774 5.793 8,415,533 -0.02(-0.29%)
Mar 25, 2003 5.752 5.875 5.730 5.810 8,398,521 +0.10(+1.84%)
Mar 24, 2003 5.770 5.802 5.659 5.705 9,754,551 -0.06(-1.10%)
Mar 21, 2003 5.841 5.846 5.757 5.769 11,226,530 -0.05(-0.83%)
Mar 20, 2003 5.738 5.834 5.702 5.817 10,399,661 +0.08(+1.36%)
Mar 19, 2003 5.718 5.763 5.676 5.738 9,928,699 +0.05(+0.90%)
Mar 18, 2003 5.696 5.696 5.551 5.687 13,023,975 -0.01(-0.16%)
Mar 17, 2003 5.649 5.752 5.646 5.696 15,478,617 +0.05(+0.83%)
Mar 14, 2003 5.625 5.649 5.556 5.649 10,028,532 +0.04(+0.64%)
Mar 13, 2003 5.623 5.625 5.562 5.613 8,202,436 +0.06(+1.13%)
Mar 12, 2003 5.664 5.664 5.501 5.551 14,548,333 -0.11(-1.99%)
Mar 11, 2003 5.702 5.746 5.657 5.664 9,772,906 -0.02(-0.43%)
Mar 10, 2003 5.763 5.789 5.674 5.688 8,551,180 -0.07(-1.30%)
Mar 07, 2003 5.675 5.775 5.660 5.763 16,385,174 +0.09(+1.55%)
Mar 06, 2003 5.696 5.745 5.652 5.675 15,626,352 -0.06(-1.11%)
Mar 05, 2003 5.752 5.802 5.711 5.738 11,421,272 -0.01(-0.23%)
Mar 04, 2003 5.780 5.790 5.738 5.752 12,591,961 -0.03(-0.48%)
Mar 03, 2003 5.707 5.791 5.707 5.780 13,710,272 +0.12(+2.07%)
Feb 28, 2003 5.713 5.728 5.646 5.662 12,076,679 +0.00(+0.00%)
Feb 27, 2003 5.692 5.705 5.627 5.662 14,163,326 +0.05(+0.84%)
Feb 26, 2003 5.580 5.661 5.550 5.616 13,244,235 +0.04(+0.64%)
Feb 25, 2003 5.547 5.595 5.520 5.580 11,511,256 +0.03(+0.58%)
Feb 24, 2003 5.584 5.628 5.522 5.547 9,697,247 -0.03(-0.54%)
Feb 21, 2003 5.439 5.618 5.428 5.578 12,785,360 +0.15(+2.80%)
Feb 20, 2003 5.528 5.553 5.423 5.426 8,166,173 -0.10(-1.84%)
Feb 19, 2003 5.525 5.550 5.474 5.527 6,522,732 +0.02(+0.45%)
Feb 18, 2003 5.439 5.522 5.415 5.503 8,092,306 +0.06(+1.13%)
Feb 14, 2003 5.361 5.442 5.327 5.441 7,132,923 +0.09(+1.65%)
Feb 13, 2003 5.355 5.372 5.288 5.353 6,710,310 +0.01(+0.10%)
Feb 12, 2003 5.378 5.438 5.344 5.348 7,840,261 -0.07(-1.30%)
Feb 11, 2003 5.473 5.508 5.390 5.418 8,626,839 -0.03(-0.61%)
Feb 10, 2003 5.411 5.478 5.408 5.451 7,615,524 +0.02(+0.31%)
Feb 07, 2003 5.467 5.488 5.423 5.435 8,283,914 -0.02(-0.39%)
Feb 06, 2003 5.520 5.520 5.417 5.456 10,851,820 -0.06(-1.13%)
Feb 05, 2003 5.633 5.635 5.513 5.518 8,222,134 -0.07(-1.28%)
Feb 04, 2003 5.537 5.629 5.465 5.590 12,129,058 +0.05(+0.95%)
Feb 03, 2003 5.382 5.556 5.364 5.537 11,842,541 +0.16(+2.88%)
Jan 31, 2003 5.283 5.427 5.249 5.382 9,919,745 +0.08(+1.56%)
Jan 30, 2003 5.362 5.404 5.296 5.300 14,106,023 -0.06(-1.17%)
Jan 29, 2003 5.171 5.369 5.104 5.362 13,378,987 +0.23(+4.57%)
Jan 28, 2003 5.093 5.167 5.044 5.128 7,482,562 +0.07(+1.32%)
Jan 27, 2003 5.179 5.188 5.044 5.061 8,443,737 -0.12(-2.29%)
Jan 24, 2003 5.288 5.298 5.151 5.179 10,936,880 -0.13(-2.48%)
Jan 23, 2003 5.316 5.333 5.276 5.311 8,303,612 +0.01(+0.19%)
Jan 22, 2003 5.283 5.331 5.197 5.301 11,748,528 +0.01(+0.13%)
Jan 21, 2003 5.312 5.327 5.268 5.294 9,496,238 -0.08(-1.48%)
Jan 17, 2003 5.390 5.422 5.362 5.373 7,725,206 -0.02(-0.29%)
Jan 16, 2003 5.386 5.411 5.365 5.389 8,375,689 +0.06(+1.11%)
Jan 15, 2003 5.333 5.383 5.283 5.330 11,642,875 -0.00(-0.04%)
Jan 14, 2003 5.277 5.332 5.236 5.332 12,474,669 +0.06(+1.21%)
Jan 13, 2003 5.238 5.277 5.188 5.268 11,683,166 +0.05(+1.03%)
Jan 10, 2003 5.339 5.340 5.205 5.215 11,804,936 -0.15(-2.75%)
Jan 09, 2003 5.288 5.371 5.288 5.362 11,708,236 +0.05(+0.88%)
Jan 08, 2003 5.410 5.445 5.314 5.315 14,121,692 -0.09(-1.75%)
Jan 07, 2003 5.568 5.581 5.396 5.410 14,130,646 -0.21(-3.76%)
Jan 06, 2003 5.528 5.640 5.501 5.621 10,631,560 +0.10(+1.88%)
Jan 03, 2003 5.532 5.553 5.501 5.517 6,247,855 +0.01(+0.14%)
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.