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

Halliburton Co (NY: HAL )

38.54 -0.18 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2005 7.936 8.180 7.837 8.160 36,151,432 +0.06(+0.71%)
Jan 28, 2005 8.387 8.412 8.020 8.103 37,733,284 -0.53(-6.14%)
Jan 27, 2005 8.480 8.647 8.464 8.633 13,275,737 +0.15(+1.80%)
Jan 26, 2005 8.498 8.518 8.399 8.480 34,843,516 +0.03(+0.33%)
Jan 25, 2005 8.478 8.524 8.343 8.452 17,555,070 +0.12(+1.43%)
Jan 24, 2005 8.373 8.581 8.333 8.333 15,065,491 +0.04(+0.48%)
Jan 21, 2005 8.329 8.418 8.291 8.293 15,116,649 +0.00(+0.02%)
Jan 20, 2005 8.373 8.412 8.234 8.291 14,061,999 -0.08(-0.97%)
Jan 19, 2005 8.287 8.430 8.274 8.373 14,317,030 +0.08(+0.91%)
Jan 18, 2005 8.283 8.339 8.256 8.297 18,190,128 +0.10(+1.26%)
Jan 14, 2005 8.115 8.206 7.986 8.194 18,264,218 +0.14(+1.72%)
Jan 13, 2005 7.871 8.119 7.863 8.055 27,135,878 +0.21(+2.73%)
Jan 12, 2005 7.579 7.847 7.557 7.841 15,062,215 +0.26(+3.48%)
Jan 11, 2005 7.502 7.585 7.456 7.577 8,790,765 +0.07(+0.93%)
Jan 10, 2005 7.575 7.619 7.482 7.508 11,026,069 -0.03(-0.37%)
Jan 07, 2005 7.589 7.589 7.397 7.535 9,493,613 -0.05(-0.71%)
Jan 06, 2005 7.456 7.625 7.377 7.589 13,592,762 +0.13(+1.78%)
Jan 05, 2005 7.551 7.627 7.381 7.456 14,227,316 -0.10(-1.26%)
Jan 04, 2005 7.629 7.698 7.547 7.551 10,751,633 +0.01(+0.11%)
Jan 03, 2005 7.688 7.710 7.528 7.543 12,298,453 -0.24(-3.11%)
Dec 31, 2004 7.821 7.849 7.782 7.785 3,978,437 -0.01(-0.08%)
Dec 30, 2004 7.851 7.859 7.770 7.791 4,375,096 -0.08(-1.01%)
Dec 29, 2004 7.797 7.907 7.756 7.871 5,629,587 +0.08(+0.97%)
Dec 28, 2004 7.760 7.805 7.740 7.795 5,069,880 +0.09(+1.11%)
Dec 27, 2004 7.897 7.905 7.710 7.710 5,781,800 -0.19(-2.36%)
Dec 23, 2004 7.871 7.912 7.819 7.897 5,468,555 +0.04(+0.51%)
Dec 22, 2004 7.909 7.986 7.764 7.857 9,582,320 -0.08(-0.95%)
Dec 21, 2004 7.817 7.946 7.809 7.932 8,451,312 +0.14(+1.81%)
Dec 20, 2004 7.785 7.857 7.756 7.791 7,648,165 +0.01(+0.08%)
Dec 17, 2004 7.839 7.909 7.762 7.785 10,387,735 -0.05(-0.61%)
Dec 16, 2004 7.922 7.970 7.821 7.833 9,930,090 -0.14(-1.74%)
Dec 15, 2004 7.871 7.972 7.778 7.972 10,071,466 +0.12(+1.54%)
Dec 14, 2004 7.791 7.916 7.760 7.851 10,488,538 +0.14(+1.88%)
Dec 13, 2004 7.655 7.784 7.653 7.706 9,033,448 +0.07(+0.96%)
Dec 10, 2004 7.934 7.934 7.621 7.633 9,781,154 -0.18(-2.31%)
Dec 09, 2004 7.639 7.849 7.639 7.813 8,180,404 +0.20(+2.69%)
Dec 08, 2004 7.629 7.730 7.472 7.609 7,745,188 -0.02(-0.26%)
Dec 07, 2004 7.776 7.819 7.617 7.629 10,440,152 -0.13(-1.71%)
Dec 06, 2004 7.787 7.833 7.673 7.762 12,822,880 +0.08(+0.98%)
Dec 03, 2004 7.539 7.784 7.516 7.686 18,667,934 +0.03(+0.34%)
Dec 02, 2004 7.907 7.907 7.615 7.660 17,501,392 -0.25(-3.11%)
Dec 01, 2004 8.018 8.174 7.863 7.907 17,668,222 -0.30(-3.63%)
Nov 30, 2004 8.174 8.272 8.141 8.204 11,047,237 +0.08(+0.95%)
Nov 29, 2004 8.151 8.190 8.041 8.127 10,797,498 +0.02(+0.29%)
Nov 26, 2004 8.085 8.153 8.055 8.103 2,437,413 +0.01(+0.12%)
Nov 24, 2004 8.055 8.101 7.905 8.093 10,231,742 +0.06(+0.79%)
Nov 23, 2004 7.934 8.145 7.903 8.030 11,941,107 +0.10(+1.23%)
Nov 22, 2004 7.922 7.986 7.819 7.932 10,333,553 +0.03(+0.38%)
Nov 19, 2004 7.799 7.998 7.754 7.903 17,297,518 +0.18(+2.31%)
Nov 18, 2004 7.559 7.728 7.549 7.724 15,948,525 +0.21(+2.85%)
Nov 17, 2004 7.422 7.535 7.407 7.510 10,633,190 +0.09(+1.18%)
Nov 16, 2004 7.375 7.460 7.357 7.422 9,354,001 +0.08(+1.08%)
Nov 15, 2004 7.539 7.539 7.244 7.343 11,102,679 -0.20(-2.61%)
Nov 12, 2004 7.391 7.573 7.363 7.539 9,176,588 +0.14(+1.93%)
Nov 11, 2004 7.420 7.456 7.381 7.397 10,478,961 -0.01(-0.08%)
Nov 10, 2004 7.222 7.410 7.180 7.403 17,329,776 +0.18(+2.53%)
Nov 09, 2004 7.226 7.337 7.176 7.220 9,255,467 -0.00(-0.05%)
Nov 08, 2004 7.327 7.327 7.168 7.224 10,077,514 -0.10(-1.41%)
Nov 05, 2004 7.410 7.440 7.309 7.327 12,054,006 +0.01(+0.08%)
Nov 04, 2004 7.381 7.440 7.311 7.321 13,767,151 -0.04(-0.49%)
Nov 03, 2004 7.381 7.569 7.194 7.357 18,736,732 +0.31(+4.33%)
Nov 02, 2004 7.270 7.295 7.034 7.051 13,787,311 -0.24(-3.27%)
Nov 01, 2004 7.367 7.412 7.246 7.289 13,142,173 -0.06(-0.81%)
Oct 29, 2004 7.190 7.357 7.093 7.349 16,040,255 +0.16(+2.18%)
Oct 28, 2004 7.226 7.401 7.141 7.192 22,166,548 -0.09(-1.28%)
Oct 27, 2004 7.113 7.534 7.113 7.286 39,889,960 +0.20(+2.77%)
Oct 26, 2004 6.964 7.093 6.944 7.089 16,951,008 +0.27(+4.02%)
Oct 25, 2004 6.831 6.847 6.690 6.815 9,051,341 -0.02(-0.26%)
Oct 22, 2004 6.897 6.952 6.825 6.833 8,293,303 -0.06(-0.89%)
Oct 21, 2004 6.883 6.984 6.849 6.895 11,209,026 +0.03(+0.38%)
Oct 20, 2004 6.682 6.877 6.655 6.869 9,944,202 +0.21(+3.22%)
Oct 19, 2004 6.672 6.752 6.629 6.655 8,598,484 -0.03(-0.50%)
Oct 18, 2004 6.807 6.837 6.668 6.688 8,568,999 -0.12(-1.75%)
Oct 15, 2004 6.881 6.887 6.766 6.807 7,108,365 -0.03(-0.38%)
Oct 14, 2004 6.752 6.899 6.744 6.833 10,574,976 +0.13(+1.95%)
Oct 13, 2004 6.786 6.786 6.563 6.702 14,032,010 -0.06(-0.94%)
Oct 12, 2004 6.817 6.857 6.734 6.766 8,779,929 -0.06(-0.84%)
Oct 11, 2004 7.034 7.051 6.807 6.823 11,126,620 -0.19(-2.77%)
Oct 08, 2004 6.954 7.087 6.954 7.018 14,518,384 +0.06(+0.91%)
Oct 07, 2004 7.004 7.145 6.897 6.954 16,144,838 +0.05(+0.75%)
Oct 06, 2004 6.762 6.909 6.760 6.903 9,882,208 +0.16(+2.41%)
Oct 05, 2004 6.756 6.789 6.698 6.740 11,131,156 +0.02(+0.30%)
Oct 04, 2004 6.821 6.863 6.694 6.720 9,358,034 -0.11(-1.54%)
Oct 01, 2004 6.684 6.881 6.647 6.825 9,963,859 +0.14(+2.11%)
Sep 30, 2004 6.603 6.726 6.597 6.684 7,952,085 +0.10(+1.48%)
Sep 29, 2004 6.653 6.724 6.557 6.587 8,879,976 -0.11(-1.57%)
Sep 28, 2004 6.647 6.736 6.569 6.692 11,179,289 +0.10(+1.54%)
Sep 27, 2004 6.663 6.742 6.589 6.591 12,219,323 -0.07(-1.07%)
Sep 24, 2004 6.389 6.688 6.385 6.663 21,671,606 +0.27(+4.16%)
Sep 23, 2004 6.444 6.444 6.313 6.397 13,779,247 +0.04(+0.56%)
Sep 22, 2004 6.359 6.436 6.305 6.361 10,654,610 -0.04(-0.65%)
Sep 21, 2004 6.262 6.416 6.230 6.403 14,047,131 +0.13(+2.15%)
Sep 20, 2004 6.254 6.315 6.238 6.268 11,264,216 +0.01(+0.22%)
Sep 17, 2004 6.190 6.264 6.159 6.254 7,550,890 +0.09(+1.42%)
Sep 16, 2004 6.135 6.198 6.107 6.166 6,180,223 +0.03(+0.55%)
Sep 15, 2004 6.063 6.218 6.053 6.133 11,602,157 +0.04(+0.59%)
Sep 14, 2004 6.075 6.135 6.043 6.097 4,917,163 -0.01(-0.10%)
Sep 13, 2004 6.047 6.129 6.024 6.103 7,370,957 +0.09(+1.48%)
Sep 10, 2004 6.022 6.043 5.966 6.014 7,598,519 -0.01(-0.20%)
Sep 09, 2004 5.934 6.043 5.928 6.026 7,155,995 +0.09(+1.54%)
Sep 08, 2004 5.829 5.960 5.821 5.934 10,064,914 +0.09(+1.49%)
Sep 07, 2004 5.960 5.960 5.807 5.847 13,672,396 -0.13(-2.16%)
Sep 03, 2004 5.877 6.038 5.865 5.976 6,447,099 +0.08(+1.41%)
Sep 02, 2004 5.938 5.948 5.837 5.893 6,134,358 -0.04(-0.60%)
Sep 01, 2004 5.799 5.932 5.766 5.928 8,738,096 +0.14(+2.43%)
Aug 31, 2004 5.694 5.807 5.692 5.788 6,402,997 +0.03(+0.55%)
Aug 30, 2004 5.744 5.774 5.714 5.756 7,160,783 +0.01(+0.21%)
Aug 27, 2004 5.710 5.768 5.682 5.744 5,035,103 +0.03(+0.56%)
Aug 26, 2004 5.619 5.742 5.613 5.712 5,898,731 +0.08(+1.37%)
Aug 25, 2004 5.615 5.645 5.553 5.635 7,156,751 +0.04(+0.71%)
Aug 24, 2004 5.645 5.665 5.530 5.595 6,425,174 -0.04(-0.63%)
Aug 23, 2004 5.744 5.744 5.631 5.631 5,833,713 -0.07(-1.29%)
Aug 20, 2004 5.635 5.792 5.633 5.704 10,635,710 +0.11(+1.95%)
Aug 19, 2004 5.625 5.704 5.579 5.595 9,173,564 +0.00(+0.00%)
Aug 18, 2004 5.506 5.635 5.468 5.595 17,267,278 +0.18(+3.30%)
Aug 17, 2004 5.516 5.526 5.248 5.417 37,220,952 -0.10(-1.76%)
Aug 16, 2004 5.571 5.585 5.486 5.514 13,485,155 -0.06(-1.03%)
Aug 13, 2004 5.613 5.647 5.571 5.571 9,159,452 -0.04(-0.74%)
Aug 12, 2004 5.744 5.786 5.599 5.613 12,992,481 -0.16(-2.75%)
Aug 11, 2004 5.853 5.899 5.738 5.772 12,258,888 -0.15(-2.48%)
Aug 10, 2004 5.934 5.966 5.865 5.918 4,962,273 -0.01(-0.23%)
Aug 09, 2004 5.867 5.994 5.863 5.932 5,778,524 +0.05(+0.78%)
Aug 06, 2004 5.956 5.980 5.845 5.887 10,503,154 -0.09(-1.46%)
Aug 05, 2004 6.071 6.111 5.956 5.974 7,667,821 -0.10(-1.70%)
Aug 04, 2004 6.206 6.228 6.059 6.077 6,614,431 -0.15(-2.39%)
Aug 03, 2004 6.188 6.319 6.188 6.226 7,329,376 +0.02(+0.26%)
Aug 02, 2004 6.256 6.280 6.153 6.210 4,784,608 -0.09(-1.42%)
Jul 30, 2004 6.266 6.329 6.250 6.299 5,410,593 +0.05(+0.86%)
Jul 29, 2004 6.214 6.295 6.135 6.246 5,615,979 +0.06(+0.90%)
Jul 28, 2004 6.165 6.250 6.157 6.190 7,378,265 +0.06(+1.00%)
Jul 27, 2004 5.976 6.210 5.958 6.129 7,311,735 +0.15(+2.59%)
Jul 26, 2004 6.071 6.121 5.913 5.974 5,865,466 -0.09(-1.44%)
Jul 23, 2004 6.121 6.166 6.059 6.061 7,239,913 -0.10(-1.58%)
Jul 22, 2004 6.133 6.192 6.097 6.159 7,373,729 +0.02(+0.29%)
Jul 21, 2004 6.266 6.349 6.137 6.141 8,001,983 -0.10(-1.53%)
Jul 20, 2004 6.157 6.236 6.115 6.236 5,954,425 +0.03(+0.54%)
Jul 19, 2004 6.284 6.290 6.174 6.202 9,608,277 -0.05(-0.76%)
Jul 16, 2004 6.240 6.317 6.194 6.250 10,879,905 +0.09(+1.45%)
Jul 15, 2004 6.040 6.224 6.002 6.161 11,393,495 +0.11(+1.77%)
Jul 14, 2004 5.873 6.087 5.867 6.053 12,579,441 +0.17(+2.94%)
Jul 13, 2004 5.758 5.928 5.758 5.881 6,301,439 +0.01(+0.20%)
Jul 12, 2004 5.918 5.936 5.837 5.869 5,041,403 -0.05(-0.84%)
Jul 09, 2004 5.952 5.982 5.875 5.918 8,789,001 -0.05(-0.80%)
Jul 08, 2004 6.012 6.040 5.920 5.966 7,257,806 -0.05(-0.76%)
Jul 07, 2004 5.942 6.012 5.881 6.012 5,769,955 +0.07(+1.20%)
Jul 06, 2004 5.996 6.040 5.897 5.940 4,927,496 -0.06(-0.93%)
Jul 02, 2004 5.988 6.045 5.932 5.996 4,619,795 -0.01(-0.17%)
Jul 01, 2004 5.970 6.022 5.932 6.006 7,283,762 +0.00(+0.03%)
Jun 30, 2004 5.920 6.012 5.893 6.004 9,246,142 +0.08(+1.27%)
Jun 29, 2004 5.903 6.049 5.903 5.928 12,940,315 -0.12(-2.00%)
Jun 28, 2004 6.133 6.147 5.990 6.049 8,819,998 -0.11(-1.80%)
Jun 25, 2004 6.055 6.218 6.051 6.161 10,644,026 +0.11(+1.77%)
Jun 24, 2004 6.077 6.101 6.018 6.053 6,983,622 -0.02(-0.36%)
Jun 23, 2004 5.962 6.089 5.952 6.075 7,952,589 +0.11(+1.90%)
Jun 22, 2004 5.903 5.962 5.893 5.962 6,093,533 +0.05(+0.81%)
Jun 21, 2004 5.944 5.976 5.877 5.915 6,921,124 -0.04(-0.73%)
Jun 18, 2004 6.012 6.030 5.873 5.958 10,886,709 -0.03(-0.56%)
Jun 17, 2004 6.002 6.022 5.932 5.992 9,154,664 -0.03(-0.49%)
Jun 16, 2004 5.889 6.042 5.877 6.022 13,227,603 +0.19(+3.30%)
Jun 15, 2004 5.813 5.889 5.793 5.829 7,531,737 +0.05(+0.86%)
Jun 14, 2004 5.734 5.803 5.724 5.780 7,476,800 -0.01(-0.21%)
Jun 10, 2004 5.793 5.895 5.754 5.792 12,585,237 +0.05(+0.83%)
Jun 09, 2004 5.807 5.807 5.718 5.744 8,712,139 -0.06(-1.09%)
Jun 08, 2004 5.863 5.915 5.744 5.807 9,034,456 -0.03(-0.44%)
Jun 07, 2004 5.730 5.871 5.712 5.833 12,360,951 +0.11(+1.91%)
Jun 04, 2004 5.714 5.754 5.645 5.724 4,982,433 +0.06(+0.98%)
Jun 03, 2004 5.718 5.809 5.655 5.668 5,796,416 -0.05(-0.87%)
Jun 02, 2004 5.813 5.823 5.659 5.718 6,918,604 -0.08(-1.30%)
Jun 01, 2004 5.823 5.877 5.728 5.793 7,949,565 +0.03(+0.55%)
May 28, 2004 5.694 5.803 5.674 5.762 11,345,362 +0.09(+1.54%)
May 27, 2004 5.863 5.863 5.651 5.674 11,327,973 -0.16(-2.72%)
May 26, 2004 5.883 5.920 5.793 5.833 10,166,976 -0.04(-0.74%)
May 25, 2004 5.764 5.883 5.754 5.877 6,747,491 +0.12(+2.14%)
May 24, 2004 5.655 5.811 5.633 5.754 10,087,090 +0.11(+1.90%)
May 21, 2004 5.625 5.665 5.605 5.647 7,101,813 +0.02(+0.42%)
May 20, 2004 5.724 5.732 5.595 5.623 7,004,790 -0.05(-0.94%)
May 19, 2004 5.734 5.774 5.657 5.676 6,620,984 -0.05(-0.93%)
May 18, 2004 5.736 5.748 5.645 5.730 8,864,352 -0.01(-0.14%)
May 17, 2004 5.754 5.827 5.714 5.738 5,090,796 -0.05(-0.79%)
May 14, 2004 5.793 5.871 5.730 5.784 5,985,674 -0.04(-0.65%)
May 13, 2004 5.748 5.843 5.732 5.821 5,607,663 +0.08(+1.31%)
May 12, 2004 5.724 5.849 5.698 5.746 10,114,559 +0.01(+0.21%)
May 11, 2004 5.752 5.756 5.686 5.734 14,533,756 +0.19(+3.44%)
May 10, 2004 5.625 5.625 5.426 5.543 10,958,027 -0.06(-0.99%)
May 07, 2004 5.764 5.819 5.599 5.599 6,657,777 -0.20(-3.49%)
May 06, 2004 5.893 5.942 5.762 5.801 8,382,514 -0.10(-1.68%)
May 05, 2004 5.853 5.924 5.746 5.901 17,636,468 -0.06(-1.03%)
May 04, 2004 6.043 6.093 5.915 5.962 8,624,945 -0.09(-1.41%)
May 03, 2004 5.893 6.071 5.873 6.047 10,192,681 +0.13(+2.28%)
Apr 30, 2004 6.012 6.057 5.843 5.913 9,538,219 -0.09(-1.52%)
Apr 29, 2004 6.153 6.190 5.934 6.004 8,878,716 -0.15(-2.42%)
Apr 28, 2004 6.151 6.266 6.125 6.153 10,784,646 -0.13(-2.08%)
Apr 27, 2004 6.210 6.418 6.200 6.284 11,342,590 +0.15(+2.49%)
Apr 26, 2004 6.200 6.240 6.131 6.131 7,541,062 +0.01(+0.16%)
Apr 23, 2004 6.109 6.151 6.032 6.121 7,879,507 +0.01(+0.19%)
Apr 22, 2004 5.922 6.139 5.897 6.109 7,833,642 +0.19(+3.18%)
Apr 21, 2004 5.942 5.942 5.813 5.920 7,888,076 -0.02(-0.33%)
Apr 20, 2004 6.081 6.119 5.940 5.940 6,727,331 -0.11(-1.84%)
Apr 19, 2004 6.091 6.168 6.036 6.051 7,964,938 -0.04(-0.59%)
Apr 16, 2004 5.992 6.121 5.956 6.087 8,656,698 +0.12(+2.03%)
Apr 15, 2004 5.922 6.006 5.897 5.966 7,137,094 +0.05(+0.91%)
Apr 14, 2004 5.883 5.934 5.845 5.913 6,643,160 +0.01(+0.13%)
Apr 13, 2004 6.042 6.077 5.895 5.905 7,300,143 -0.15(-2.43%)
Apr 12, 2004 5.952 6.157 5.938 6.051 10,110,527 +0.13(+2.18%)
Apr 08, 2004 5.932 5.980 5.893 5.922 6,138,642 +0.03(+0.54%)
Apr 07, 2004 5.823 5.938 5.766 5.891 10,071,214 +0.06(+0.95%)
Apr 06, 2004 5.829 5.897 5.813 5.835 7,591,967 +0.01(+0.10%)
Apr 05, 2004 5.942 5.962 5.792 5.829 12,213,023 -0.13(-2.13%)
Apr 02, 2004 5.960 5.990 5.889 5.956 11,199,198 -0.00(-0.07%)
Apr 01, 2004 6.030 6.065 5.895 5.960 13,579,909 -0.07(-1.15%)
Mar 31, 2004 5.956 6.043 5.877 6.030 16,046,555 +0.07(+1.23%)
Mar 30, 2004 5.772 5.988 5.754 5.956 11,050,514 +0.16(+2.84%)
Mar 29, 2004 5.764 5.853 5.732 5.792 10,901,577 +0.05(+0.79%)
Mar 26, 2004 5.635 5.813 5.635 5.746 11,549,236 +0.14(+2.44%)
Mar 25, 2004 5.627 5.655 5.577 5.609 13,592,006 +0.00(+0.07%)
Mar 24, 2004 5.680 5.746 5.577 5.605 9,972,931 -0.12(-2.05%)
Mar 23, 2004 5.797 5.823 5.627 5.722 9,959,575 -0.05(-0.86%)
Mar 22, 2004 5.839 5.847 5.754 5.772 7,849,266 -0.08(-1.32%)
Mar 19, 2004 5.988 6.012 5.819 5.849 11,213,814 -0.17(-2.77%)
Mar 18, 2004 5.952 6.071 5.918 6.016 8,440,727 +0.02(+0.40%)
Mar 17, 2004 5.825 6.032 5.805 5.992 14,016,638 +0.27(+4.64%)
Mar 16, 2004 5.790 5.795 5.704 5.726 8,434,679 -0.06(-1.10%)
Mar 15, 2004 5.795 5.849 5.776 5.790 12,742,490 -0.00(-0.07%)
Mar 12, 2004 5.726 5.877 5.714 5.793 25,153,338 +0.19(+3.40%)
Mar 11, 2004 5.619 5.823 5.478 5.603 45,433,360 -0.34(-5.77%)
Mar 10, 2004 6.057 6.135 5.905 5.946 15,221,484 -0.14(-2.38%)
Mar 09, 2004 5.952 6.151 5.942 6.091 26,319,878 -0.18(-2.88%)
Mar 08, 2004 6.301 6.347 6.252 6.272 7,888,832 +0.02(+0.32%)
Mar 05, 2004 6.264 6.345 6.226 6.252 9,720,924 -0.01(-0.19%)
Mar 04, 2004 6.260 6.297 6.240 6.264 7,585,919 +0.01(+0.22%)
Mar 03, 2004 6.331 6.331 6.236 6.250 9,946,470 -0.08(-1.25%)
Mar 02, 2004 6.454 6.488 6.325 6.329 11,156,357 -0.12(-1.88%)
Mar 01, 2004 6.349 6.466 6.349 6.450 9,468,917 +0.11(+1.72%)
Feb 27, 2004 6.295 6.373 6.282 6.341 7,833,138 +0.05(+0.72%)
Feb 26, 2004 6.176 6.309 6.145 6.295 7,392,125 +0.12(+1.89%)
Feb 25, 2004 6.151 6.244 6.131 6.178 8,845,451 +0.02(+0.32%)
Feb 24, 2004 6.145 6.165 6.002 6.159 11,498,834 +0.00(+0.06%)
Feb 23, 2004 6.151 6.176 6.103 6.155 4,874,322 +0.02(+0.36%)
Feb 20, 2004 6.236 6.236 6.083 6.133 9,118,627 -0.05(-0.87%)
Feb 19, 2004 6.161 6.262 6.117 6.186 11,637,186 +0.05(+0.74%)
Feb 18, 2004 6.299 6.323 6.137 6.141 6,962,453 -0.17(-2.64%)
Feb 17, 2004 6.274 6.323 6.214 6.307 6,462,219 +0.03(+0.47%)
Feb 13, 2004 6.250 6.301 6.214 6.278 10,572,708 +0.00(+0.03%)
Feb 12, 2004 6.131 6.288 6.131 6.276 11,919,686 +0.12(+1.90%)
Feb 11, 2004 6.083 6.192 6.083 6.159 15,391,841 +0.13(+2.24%)
Feb 10, 2004 5.956 6.105 5.954 6.024 11,032,369 +0.07(+1.10%)
Feb 09, 2004 5.903 5.984 5.885 5.958 8,238,870 +0.08(+1.28%)
Feb 06, 2004 5.793 5.883 5.778 5.883 5,406,057 +0.05(+0.85%)
Feb 05, 2004 5.974 5.992 5.758 5.833 12,089,035 -0.14(-2.33%)
Feb 04, 2004 5.988 6.030 5.958 5.972 9,382,730 -0.02(-0.33%)
Feb 03, 2004 6.022 6.083 5.932 5.992 10,789,182 -0.06(-0.95%)
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.