Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 34.19 34.40 34.14 34.31 13,125,117 +0.21(+0.61%)
Oct 28, 2004 33.78 34.30 33.78 34.11 9,503,009 +0.12(+0.36%)
Oct 27, 2004 33.52 34.09 33.44 33.98 11,099,462 +0.38(+1.12%)
Oct 26, 2004 33.42 33.67 33.34 33.61 11,271,508 +0.19(+0.57%)
Oct 25, 2004 33.44 33.44 32.90 33.42 13,605,228 -0.14(-0.41%)
Oct 22, 2004 33.55 34.00 33.50 33.55 9,999,045 -0.08(-0.25%)
Oct 21, 2004 33.61 33.96 33.11 33.64 14,210,261 +0.15(+0.43%)
Oct 20, 2004 33.98 33.98 33.12 33.49 16,983,496 -0.49(-1.44%)
Oct 19, 2004 34.47 34.66 33.60 33.98 16,789,780 -0.48(-1.38%)
Oct 18, 2004 34.27 34.51 34.21 34.46 10,067,968 -0.01(-0.02%)
Oct 15, 2004 34.09 34.54 33.97 34.47 16,845,650 +0.61(+1.79%)
Oct 14, 2004 34.32 34.56 33.73 33.86 17,866,048 -0.62(-1.80%)
Oct 13, 2004 34.88 35.00 34.32 34.48 10,186,103 -0.40(-1.14%)
Oct 12, 2004 34.47 34.92 34.47 34.88 10,883,164 +0.09(+0.26%)
Oct 11, 2004 34.70 34.84 34.61 34.79 5,700,761 +0.21(+0.60%)
Oct 08, 2004 34.76 34.92 34.49 34.58 7,986,052 -0.22(-0.64%)
Oct 07, 2004 34.66 34.80 34.44 34.80 9,695,157 +0.14(+0.40%)
Oct 06, 2004 34.41 34.76 34.34 34.66 12,100,411 +0.41(+1.19%)
Oct 05, 2004 34.10 34.40 34.05 34.26 10,461,925 +0.28(+0.83%)
Oct 04, 2004 34.01 34.22 33.90 33.98 8,884,138 +0.15(+0.43%)
Oct 01, 2004 33.35 34.02 33.26 33.83 11,463,396 +0.64(+1.92%)
Sep 30, 2004 33.46 33.50 33.05 33.19 11,968,831 -0.20(-0.60%)
Sep 29, 2004 33.36 33.47 32.98 33.39 11,897,428 -0.07(-0.21%)
Sep 28, 2004 33.52 33.63 33.24 33.46 10,803,407 -0.11(-0.32%)
Sep 27, 2004 33.78 33.85 33.53 33.57 10,927,285 -0.12(-0.36%)
Sep 24, 2004 33.40 33.88 33.36 33.69 12,756,092 +0.31(+0.94%)
Sep 23, 2004 33.65 33.76 33.35 33.38 7,951,721 -0.27(-0.80%)
Sep 22, 2004 33.83 34.23 33.40 33.65 12,156,411 -0.58(-1.70%)
Sep 21, 2004 33.99 34.33 33.95 34.23 8,762,740 +0.24(+0.70%)
Sep 20, 2004 34.01 34.09 33.80 33.99 9,168,968 -0.22(-0.65%)
Sep 17, 2004 34.08 34.31 34.02 34.21 12,565,771 +0.25(+0.72%)
Sep 16, 2004 33.93 34.01 33.82 33.97 7,482,053 +0.13(+0.38%)
Sep 15, 2004 33.98 34.07 33.78 33.84 8,575,813 -0.14(-0.41%)
Sep 14, 2004 33.91 34.15 33.76 33.98 10,426,419 -0.10(-0.29%)
Sep 13, 2004 34.06 34.28 33.98 34.07 9,595,298 -0.09(-0.27%)
Sep 10, 2004 33.91 34.30 33.88 34.17 8,201,566 +0.18(+0.52%)
Sep 09, 2004 33.90 34.07 33.76 33.99 8,741,724 +0.20(+0.59%)
Sep 08, 2004 33.73 34.08 33.73 33.79 10,103,212 -0.12(-0.36%)
Sep 07, 2004 33.67 34.00 33.62 33.91 11,600,720 +0.51(+1.51%)
Sep 03, 2004 33.71 33.79 33.34 33.41 10,173,441 -0.18(-0.55%)
Sep 02, 2004 33.59 33.62 33.15 33.59 13,705,740 +0.15(+0.46%)
Sep 01, 2004 34.05 34.17 33.29 33.44 18,659,966 -1.02(-2.96%)
Aug 31, 2004 34.28 34.47 34.12 34.46 13,293,639 +0.31(+0.92%)
Aug 30, 2004 34.31 34.37 34.11 34.14 8,403,505 +17.10(+100.29%)
Aug 27, 2004 16.92 17.10 16.90 17.05 8,986,609 +0.16(+0.92%)
Aug 26, 2004 16.96 17.03 16.89 16.89 11,525,531 -0.09(-0.54%)
Aug 25, 2004 16.95 17.00 16.91 16.98 12,699,831 -0.00(-0.01%)
Aug 24, 2004 16.91 16.99 16.88 16.99 13,033,220 +0.07(+0.44%)
Aug 23, 2004 16.94 16.99 16.87 16.91 11,036,805 -0.04(-0.23%)
Aug 20, 2004 16.76 16.96 16.72 16.95 13,435,270 +0.16(+0.96%)
Aug 19, 2004 16.73 16.81 16.71 16.79 12,865,873 +0.04(+0.24%)
Aug 18, 2004 16.63 16.80 16.61 16.75 15,771,078 +0.11(+0.66%)
Aug 17, 2004 16.52 16.67 16.51 16.64 13,931,829 +0.15(+0.91%)
Aug 16, 2004 16.27 16.49 16.25 16.49 13,014,945 +0.22(+1.34%)
Aug 13, 2004 16.33 16.35 16.21 16.27 10,223,567 -0.07(-0.41%)
Aug 12, 2004 16.33 16.39 16.31 16.34 9,831,698 -0.04(-0.26%)
Aug 11, 2004 16.23 16.38 16.20 16.38 11,706,976 +0.10(+0.62%)
Aug 10, 2004 16.09 16.28 16.07 16.28 11,311,452 +0.20(+1.28%)
Aug 09, 2004 16.10 16.13 16.05 16.07 9,837,442 +0.00(+0.02%)
Aug 06, 2004 16.06 16.22 15.97 16.07 13,588,258 +0.00(+0.01%)
Aug 05, 2004 16.33 16.33 16.07 16.07 12,363,049 -0.23(-1.41%)
Aug 04, 2004 16.38 16.39 16.24 16.30 11,604,636 -0.14(-0.83%)
Aug 03, 2004 16.37 16.47 16.36 16.43 10,721,691 +0.03(+0.16%)
Aug 02, 2004 16.24 16.44 16.21 16.41 9,903,493 +0.13(+0.78%)
Jul 30, 2004 16.25 16.29 16.17 16.28 8,890,012 +0.01(+0.05%)
Jul 29, 2004 16.32 16.36 16.21 16.27 8,383,272 +0.01(+0.05%)
Jul 28, 2004 16.21 16.33 16.14 16.27 10,686,447 -0.01(-0.08%)
Jul 27, 2004 16.33 16.35 16.17 16.28 14,478,513 -0.05(-0.32%)
Jul 26, 2004 16.21 16.37 16.20 16.33 12,386,806 +0.08(+0.48%)
Jul 23, 2004 16.24 16.32 16.17 16.25 12,287,077 -0.00(-0.01%)
Jul 22, 2004 16.05 16.28 16.03 16.25 16,398,173 +0.18(+1.14%)
Jul 21, 2004 16.37 16.39 16.07 16.07 13,916,947 -0.26(-1.58%)
Jul 20, 2004 16.31 16.35 16.19 16.33 14,681,887 -0.02(-0.14%)
Jul 19, 2004 16.24 16.41 16.22 16.35 14,357,897 +0.17(+1.08%)
Jul 16, 2004 16.19 16.25 16.11 16.18 15,014,754 +0.12(+0.74%)
Jul 15, 2004 16.19 16.23 16.06 16.06 15,630,622 -0.09(-0.53%)
Jul 14, 2004 16.20 16.35 16.06 16.14 19,502,576 -0.16(-0.98%)
Jul 13, 2004 16.22 16.34 16.19 16.30 13,015,728 +0.05(+0.33%)
Jul 12, 2004 16.09 16.25 16.09 16.25 10,797,663 +0.18(+1.12%)
Jul 09, 2004 16.11 16.13 16.02 16.07 7,854,602 +0.06(+0.36%)
Jul 08, 2004 16.08 16.15 16.00 16.01 9,678,449 -0.12(-0.74%)
Jul 07, 2004 16.07 16.19 16.03 16.13 8,350,116 +0.11(+0.68%)
Jul 06, 2004 16.09 16.11 16.01 16.02 8,705,957 -0.11(-0.68%)
Jul 02, 2004 16.09 16.27 16.06 16.13 7,633,474 +0.05(+0.30%)
Jul 01, 2004 16.21 16.28 16.03 16.08 11,482,454 -0.12(-0.76%)
Jun 30, 2004 16.20 16.32 16.06 16.21 13,313,089 +0.01(+0.06%)
Jun 29, 2004 16.18 16.26 16.15 16.20 9,696,724 -0.03(-0.18%)
Jun 28, 2004 16.25 16.32 16.14 16.23 14,891,789 +0.14(+0.86%)
Jun 25, 2004 16.37 16.41 16.09 16.09 22,614,812 -0.28(-1.69%)
Jun 24, 2004 16.27 16.41 16.25 16.36 17,913,954 +0.13(+0.79%)
Jun 23, 2004 16.15 16.25 16.07 16.23 21,311,020 +0.05(+0.30%)
Jun 22, 2004 16.23 16.26 16.13 16.19 16,084,625 -0.08(-0.49%)
Jun 21, 2004 16.19 16.28 16.19 16.27 13,141,826 +0.08(+0.51%)
Jun 18, 2004 16.05 16.21 16.04 16.19 12,554,153 +0.16(+1.00%)
Jun 17, 2004 16.02 16.10 15.99 16.02 11,589,755 -0.05(-0.31%)
Jun 16, 2004 16.14 16.19 16.07 16.07 14,822,605 -0.06(-0.36%)
Jun 15, 2004 15.93 16.17 15.93 16.13 19,190,334 +0.32(+2.04%)
Jun 14, 2004 16.03 16.10 15.81 15.81 14,162,355 -0.32(-1.97%)
Jun 10, 2004 15.99 16.13 15.92 16.13 9,760,948 +0.13(+0.79%)
Jun 09, 2004 16.07 16.13 16.00 16.00 9,482,645 -0.11(-0.71%)
Jun 08, 2004 16.12 16.16 16.04 16.12 15,038,511 -0.09(-0.57%)
Jun 07, 2004 16.04 16.22 16.04 16.21 14,812,423 +0.20(+1.23%)
Jun 04, 2004 15.94 16.05 15.92 16.01 12,919,915 +0.11(+0.69%)
Jun 03, 2004 15.91 15.96 15.85 15.90 11,651,367 -0.02(-0.12%)
Jun 02, 2004 16.00 16.00 15.73 15.92 13,655,615 +0.02(+0.11%)
Jun 01, 2004 15.86 15.91 15.79 15.90 15,251,024 -0.02(-0.11%)
May 28, 2004 15.82 15.96 15.81 15.92 13,439,708 +0.10(+0.63%)
May 27, 2004 15.90 15.92 15.68 15.82 18,350,728 -0.06(-0.40%)
May 26, 2004 15.73 15.88 15.73 15.88 18,805,254 +0.10(+0.61%)
May 25, 2004 15.56 15.79 15.52 15.79 17,288,688 +0.17(+1.09%)
May 24, 2004 15.67 15.68 15.60 15.62 11,013,569 +0.02(+0.10%)
May 21, 2004 15.60 15.68 15.56 15.60 12,642,918 +0.03(+0.18%)
May 20, 2004 15.49 15.63 15.46 15.57 13,932,612 +0.13(+0.83%)
May 19, 2004 15.55 15.66 15.44 15.45 17,037,538 -0.04(-0.25%)
May 18, 2004 15.37 15.49 15.36 15.48 13,883,791 +0.19(+1.23%)
May 17, 2004 15.18 15.48 15.18 15.30 16,290,089 -0.06(-0.41%)
May 14, 2004 15.39 15.47 15.27 15.36 14,098,653 +0.00(+0.03%)
May 13, 2004 15.31 15.55 15.31 15.36 18,832,926 -0.03(-0.20%)
May 12, 2004 15.14 15.39 15.02 15.39 24,489,566 +0.37(+2.44%)
May 11, 2004 14.94 15.03 14.83 15.02 16,093,241 +0.10(+0.65%)
May 10, 2004 14.96 14.98 14.75 14.92 21,173,956 -0.12(-0.80%)
May 07, 2004 15.25 15.37 14.99 15.04 19,100,004 -0.30(-1.93%)
May 06, 2004 15.50 15.56 15.23 15.34 19,404,674 -0.28(-1.80%)
May 05, 2004 15.55 15.64 15.55 15.62 12,712,624 +0.01(+0.06%)
May 04, 2004 15.50 15.69 15.47 15.61 14,742,456 +0.10(+0.67%)
May 03, 2004 15.37 15.55 15.37 15.51 11,578,006 +0.09(+0.61%)
Apr 30, 2004 15.45 15.50 15.35 15.42 13,766,048 -0.03(-0.20%)
Apr 29, 2004 15.54 15.65 15.33 15.45 17,947,372 -0.05(-0.31%)
Apr 28, 2004 15.59 15.62 15.49 15.49 12,536,923 -0.17(-1.09%)
Apr 27, 2004 15.59 15.70 15.57 15.66 13,841,759 +0.11(+0.74%)
Apr 26, 2004 15.60 15.64 15.54 15.55 11,787,908 -0.05(-0.32%)
Apr 23, 2004 15.60 15.61 15.50 15.60 11,706,193 +0.01(+0.07%)
Apr 22, 2004 15.45 15.67 15.38 15.59 16,634,442 +0.16(+1.01%)
Apr 21, 2004 15.36 15.49 15.27 15.43 15,454,921 +0.10(+0.62%)
Apr 20, 2004 15.54 15.64 15.34 15.34 15,880,729 -0.21(-1.33%)
Apr 19, 2004 15.47 15.62 15.40 15.54 13,943,055 +0.07(+0.47%)
Apr 16, 2004 15.41 15.51 15.35 15.47 18,398,504 +0.10(+0.62%)
Apr 15, 2004 15.41 15.44 15.23 15.38 18,788,544 +0.04(+0.24%)
Apr 14, 2004 15.18 15.49 15.15 15.34 30,848,490 -0.08(-0.51%)
Apr 13, 2004 15.70 15.70 15.37 15.42 22,015,652 -0.28(-1.79%)
Apr 12, 2004 15.56 15.70 15.56 15.70 13,190,646 +0.18(+1.14%)
Apr 08, 2004 15.69 15.70 15.47 15.52 10,723,780 -0.08(-0.49%)
Apr 07, 2004 15.69 15.70 15.60 15.60 14,598,083 -0.11(-0.67%)
Apr 06, 2004 15.54 15.71 15.54 15.70 18,907,854 +0.14(+0.92%)
Apr 05, 2004 15.42 15.57 15.31 15.56 19,828,654 +0.14(+0.92%)
Apr 02, 2004 15.69 15.74 15.36 15.42 29,841,536 -0.18(-1.18%)
Apr 01, 2004 15.60 15.69 15.56 15.60 16,915,094 +0.09(+0.60%)
Mar 31, 2004 15.66 15.68 15.50 15.51 22,761,012 -0.15(-0.97%)
Mar 30, 2004 15.52 15.70 15.51 15.66 14,833,570 +0.14(+0.90%)
Mar 29, 2004 15.47 15.58 15.44 15.52 15,778,911 +0.18(+1.17%)
Mar 26, 2004 15.24 15.40 15.23 15.34 18,677,068 +0.07(+0.45%)
Mar 25, 2004 15.06 15.29 15.03 15.27 17,638,786 +0.27(+1.83%)
Mar 24, 2004 15.05 15.11 14.94 15.00 19,355,592 -0.04(-0.28%)
Mar 23, 2004 15.21 15.21 15.02 15.04 20,616,046 -0.04(-0.25%)
Mar 22, 2004 15.22 15.23 15.03 15.08 19,361,336 -0.21(-1.40%)
Mar 19, 2004 15.42 15.42 15.29 15.29 25,844,528 -0.04(-0.29%)
Mar 18, 2004 15.29 15.38 15.24 15.34 15,477,895 -0.07(-0.46%)
Mar 17, 2004 15.45 15.51 15.35 15.41 14,604,349 +0.07(+0.42%)
Mar 16, 2004 15.35 15.37 15.25 15.34 18,007,680 +0.14(+0.91%)
Mar 15, 2004 15.33 15.39 15.16 15.20 14,172,014 -0.18(-1.16%)
Mar 12, 2004 15.29 15.41 15.25 15.38 14,168,882 +0.15(+0.97%)
Mar 11, 2004 15.32 15.49 15.18 15.24 20,855,972 -0.08(-0.55%)
Mar 10, 2004 15.66 15.66 15.29 15.32 15,734,006 -0.34(-2.18%)
Mar 09, 2004 15.72 15.77 15.62 15.66 13,218,059 -0.13(-0.81%)
Mar 08, 2004 15.78 15.87 15.75 15.79 10,885,905 -0.06(-0.36%)
Mar 05, 2004 15.66 15.90 15.63 15.85 15,630,100 +0.12(+0.75%)
Mar 04, 2004 15.78 15.81 15.70 15.73 11,129,485 -0.10(-0.60%)
Mar 03, 2004 15.69 15.83 15.65 15.82 15,030,157 +0.02(+0.14%)
Mar 02, 2004 15.74 15.85 15.71 15.80 19,126,894 +0.07(+0.45%)
Mar 01, 2004 15.73 15.81 15.70 15.73 11,427,368 +0.04(+0.26%)
Feb 27, 2004 15.69 15.80 15.61 15.69 17,788,118 -0.02(-0.10%)
Feb 26, 2004 15.63 15.72 15.59 15.70 11,026,101 +0.06(+0.35%)
Feb 25, 2004 15.61 15.70 15.58 15.65 11,064,739 +0.05(+0.32%)
Feb 24, 2004 15.62 15.77 15.55 15.60 15,242,408 -0.11(-0.67%)
Feb 23, 2004 15.59 15.72 15.55 15.70 12,599,841 +0.13(+0.81%)
Feb 20, 2004 15.57 15.65 15.46 15.58 12,666,414 -0.01(-0.04%)
Feb 19, 2004 15.62 15.75 15.57 15.58 12,015,040 -0.04(-0.25%)
Feb 18, 2004 15.64 15.71 15.59 15.62 9,735,363 -0.06(-0.35%)
Feb 17, 2004 15.67 15.81 15.65 15.68 9,940,304 +0.06(+0.36%)
Feb 13, 2004 15.71 15.74 15.60 15.62 10,645,719 -0.02(-0.10%)
Feb 12, 2004 15.66 15.74 15.60 15.64 7,798,994 -0.07(-0.41%)
Feb 11, 2004 15.57 15.73 15.47 15.70 14,948,964 +0.07(+0.45%)
Feb 10, 2004 15.65 15.68 15.56 15.63 12,094,406 -0.01(-0.07%)
Feb 09, 2004 15.78 15.83 15.61 15.64 9,927,250 -0.21(-1.31%)
Feb 06, 2004 15.70 15.87 15.70 15.85 11,203,630 +0.15(+0.93%)
Feb 05, 2004 15.65 15.77 15.59 15.70 11,458,697 +0.06(+0.37%)
Feb 04, 2004 15.54 15.72 15.54 15.65 13,351,205 +0.04(+0.23%)
Feb 03, 2004 15.59 15.69 15.55 15.61 9,673,227 -0.01(-0.05%)
Feb 02, 2004 15.60 15.72 15.54 15.62 13,484,091 +0.02(+0.11%)
Jan 30, 2004 15.47 15.75 15.44 15.60 15,478,156 +0.10(+0.67%)
Jan 29, 2004 15.51 15.52 15.32 15.50 18,093,572 +0.08(+0.52%)
Jan 28, 2004 15.74 15.89 15.32 15.42 21,043,942 -0.29(-1.83%)
Jan 27, 2004 15.76 15.84 15.70 15.70 18,515,464 -0.05(-0.29%)
Jan 26, 2004 15.54 15.76 15.51 15.75 14,863,071 +0.19(+1.19%)
Jan 23, 2004 15.70 15.77 15.51 15.56 16,350,658 -0.08(-0.53%)
Jan 22, 2004 15.68 15.74 15.60 15.65 20,467,758 -0.03(-0.18%)
Jan 21, 2004 15.33 15.70 15.31 15.68 23,655,182 +0.34(+2.22%)
Jan 20, 2004 15.18 15.35 15.16 15.33 19,013,328 +0.20(+1.33%)
Jan 16, 2004 15.07 15.18 14.97 15.13 19,496,572 +0.07(+0.43%)
Jan 15, 2004 15.19 15.29 14.86 15.07 28,836,932 -0.11(-0.72%)
Jan 14, 2004 15.00 15.19 15.00 15.18 16,830,246 +0.18(+1.21%)
Jan 13, 2004 14.99 15.08 14.96 15.00 14,033,646 -0.04(-0.25%)
Jan 12, 2004 14.98 15.05 14.97 15.03 14,161,311 +0.03(+0.19%)
Jan 09, 2004 15.13 15.14 14.99 15.01 17,196,008 -0.13(-0.89%)
Jan 08, 2004 15.13 15.16 15.08 15.14 18,178,942 +0.01(+0.05%)
Jan 07, 2004 15.14 15.16 15.09 15.13 17,421,574 -0.03(-0.23%)
Jan 06, 2004 15.15 15.20 15.09 15.17 19,689,504 -0.02(-0.16%)
Jan 05, 2004 15.19 15.24 15.08 15.19 18,973,906 +0.04(+0.29%)
Jan 02, 2004 15.27 15.40 15.11 15.15 22,057,946 -0.26(-1.67%)
Dec 31, 2003 15.37 15.42 15.33 15.40 10,534,503 -0.01(-0.09%)
Dec 30, 2003 15.32 15.42 15.32 15.42 9,066,236 +0.04(+0.25%)
Dec 29, 2003 15.24 15.38 15.25 15.38 11,487,153 +0.14(+0.89%)
Dec 26, 2003 15.15 15.25 15.13 15.24 5,188,538 +0.07(+0.43%)
Dec 24, 2003 15.18 15.24 15.16 15.18 4,171,403 -0.01(-0.08%)
Dec 23, 2003 15.14 15.21 15.08 15.19 13,033,742 +0.05(+0.32%)
Dec 22, 2003 15.08 15.19 15.06 15.14 11,767,805 +0.01(+0.08%)
Dec 19, 2003 15.11 15.20 15.06 15.13 22,928,358 +0.02(+0.13%)
Dec 18, 2003 14.90 15.11 14.86 15.11 19,496,310 +0.20(+1.31%)
Dec 17, 2003 14.84 14.92 14.83 14.92 11,936,980 +0.07(+0.49%)
Dec 16, 2003 14.61 14.90 14.60 14.84 18,221,498 +0.21(+1.40%)
Dec 15, 2003 14.69 14.77 14.60 14.64 22,364,182 +0.11(+0.76%)
Dec 12, 2003 14.54 14.59 14.52 14.53 13,270,534 -0.01(-0.05%)
Dec 11, 2003 14.50 14.55 14.47 14.53 16,044,420 +0.06(+0.40%)
Dec 10, 2003 14.43 14.64 14.42 14.48 13,324,315 +0.03(+0.24%)
Dec 09, 2003 14.59 14.59 14.40 14.44 17,618,682 -0.11(-0.78%)
Dec 08, 2003 14.39 14.56 14.36 14.56 17,381,108 +0.17(+1.19%)
Dec 05, 2003 14.43 14.51 14.38 14.38 12,848,381 -0.07(-0.49%)
Dec 04, 2003 14.45 14.47 14.40 14.46 18,633,990 +0.01(+0.04%)
Dec 03, 2003 14.54 14.56 14.43 14.45 21,246,534 -0.22(-1.51%)
Dec 02, 2003 14.64 14.71 14.61 14.67 23,427,006 +0.05(+0.34%)
Dec 01, 2003 14.30 14.62 14.30 14.62 19,023,248 +0.18(+1.22%)
Nov 28, 2003 14.18 14.51 14.18 14.45 7,026,483 -0.01(-0.05%)
Nov 26, 2003 14.38 14.46 14.23 14.45 16,478,844 +0.08(+0.56%)
Nov 25, 2003 14.36 14.42 14.29 14.37 14,133,637 +0.03(+0.20%)
Nov 24, 2003 14.26 14.36 14.23 14.34 16,597,892 +0.11(+0.74%)
Nov 21, 2003 14.17 14.24 14.12 14.24 16,268,681 +0.07(+0.47%)
Nov 20, 2003 14.18 14.32 14.13 14.17 15,216,040 -0.07(-0.50%)
Nov 19, 2003 14.16 14.29 14.16 14.24 15,475,806 +0.08(+0.57%)
Nov 18, 2003 14.31 14.31 14.14 14.16 17,211,932 -0.12(-0.83%)
Nov 17, 2003 14.25 14.32 14.21 14.28 16,845,128 -0.03(-0.20%)
Nov 14, 2003 14.42 14.45 14.27 14.31 16,983,234 -0.13(-0.92%)
Nov 13, 2003 14.48 14.52 14.40 14.44 15,046,343 -0.08(-0.53%)
Nov 12, 2003 14.40 14.57 14.39 14.52 14,944,787 +0.06(+0.40%)
Nov 11, 2003 14.48 14.47 14.38 14.46 13,978,821 -0.02(-0.13%)
Nov 10, 2003 14.57 14.60 14.43 14.48 17,870,094 -0.10(-0.71%)
Nov 07, 2003 14.74 14.74 14.58 14.58 21,156,204 -0.13(-0.90%)
Nov 06, 2003 14.51 14.73 14.46 14.72 26,224,126 +0.12(+0.84%)
Nov 05, 2003 14.47 14.59 14.29 14.59 30,479,596 +0.13(+0.87%)
Nov 04, 2003 14.49 14.63 14.42 14.47 34,377,632 -0.05(-0.37%)
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.