Skip to main content

Bank of America (NY: BAC )

39.62 +0.07 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 14.50 14.52 14.34 14.52 27,782,100 +0.03(+0.22%)
Oct 31, 2003 14.38 14.53 14.40 14.49 28,994,620 +0.11(+0.77%)
Oct 30, 2003 14.24 14.45 14.21 14.38 43,797,904 +0.14(+0.95%)
Oct 29, 2003 13.95 14.35 13.90 14.24 68,844,336 +0.29(+2.07%)
Oct 28, 2003 14.09 14.20 13.88 13.95 81,213,656 -0.14(-0.98%)
Oct 27, 2003 14.22 14.41 14.07 14.09 121,890,184 -1.59(-10.13%)
Oct 24, 2003 15.66 15.70 15.49 15.68 10,133,497 +0.02(+0.10%)
Oct 23, 2003 15.52 15.70 15.45 15.66 8,974,078 +0.14(+0.93%)
Oct 22, 2003 15.69 15.69 15.42 15.52 10,053,348 +0.00(+0.01%)
Oct 21, 2003 15.58 15.65 15.49 15.52 11,163,163 -0.07(-0.48%)
Oct 20, 2003 15.51 15.63 15.38 15.59 12,215,804 -0.06(-0.35%)
Oct 17, 2003 15.73 15.73 15.56 15.65 12,516,820 -0.05(-0.31%)
Oct 16, 2003 15.72 15.73 15.60 15.69 13,374,702 -0.02(-0.13%)
Oct 15, 2003 15.85 15.85 15.64 15.72 13,833,143 -0.08(-0.53%)
Oct 14, 2003 15.65 15.85 15.65 15.80 16,783,776 +0.15(+0.93%)
Oct 13, 2003 15.54 15.68 15.57 15.65 9,979,203 +0.12(+0.76%)
Oct 10, 2003 15.44 15.59 15.43 15.54 8,894,451 +0.09(+0.56%)
Oct 09, 2003 15.47 15.61 15.39 15.45 12,093,884 +0.06(+0.41%)
Oct 08, 2003 15.37 15.42 15.30 15.39 7,843,637 -0.00(-0.01%)
Oct 07, 2003 15.41 15.42 15.21 15.39 13,729,759 -0.02(-0.12%)
Oct 06, 2003 15.29 15.44 15.24 15.41 10,279,697 +0.17(+1.13%)
Oct 03, 2003 15.31 15.37 15.17 15.24 17,787,334 +0.07(+0.45%)
Oct 02, 2003 15.17 15.20 15.12 15.17 11,281,429 -0.01(-0.04%)
Oct 01, 2003 14.95 15.19 14.94 15.17 18,202,700 +0.23(+1.51%)
Sep 30, 2003 15.08 15.08 14.85 14.95 17,878,448 -0.13(-0.86%)
Sep 29, 2003 14.64 15.09 14.90 15.08 17,558,636 -0.02(-0.10%)
Sep 26, 2003 15.03 15.14 15.00 15.09 15,618,090 +0.06(+0.38%)
Sep 25, 2003 15.05 15.18 14.99 15.03 12,699,048 +0.02(+0.13%)
Sep 24, 2003 15.14 15.20 14.96 15.02 12,647,095 -0.12(-0.82%)
Sep 23, 2003 15.07 15.19 15.06 15.14 10,304,238 +0.09(+0.57%)
Sep 22, 2003 15.17 15.10 14.95 15.05 11,808,272 -0.12(-0.78%)
Sep 19, 2003 15.26 15.31 15.15 15.17 16,582,228 -0.09(-0.59%)
Sep 18, 2003 14.93 15.31 14.93 15.26 18,505,804 +0.33(+2.21%)
Sep 17, 2003 14.87 14.94 14.79 14.93 12,715,235 +0.06(+0.43%)
Sep 16, 2003 14.75 14.87 14.70 14.87 16,907,784 +0.12(+0.83%)
Sep 15, 2003 14.57 14.77 14.52 14.75 13,190,385 +0.22(+1.54%)
Sep 12, 2003 14.48 14.59 14.44 14.52 17,626,254 +0.04(+0.30%)
Sep 11, 2003 14.33 14.62 14.33 14.48 18,270,840 +0.14(+0.97%)
Sep 10, 2003 14.52 14.52 14.28 14.34 21,002,954 -0.24(-1.63%)
Sep 09, 2003 14.69 14.70 14.56 14.58 12,354,695 -0.17(-1.13%)
Sep 08, 2003 14.66 14.79 14.62 14.74 15,366,417 +0.16(+1.09%)
Sep 05, 2003 14.47 14.79 14.47 14.58 20,634,060 -0.02(-0.12%)
Sep 04, 2003 14.82 14.84 14.54 14.60 30,745,888 -0.34(-2.26%)
Sep 03, 2003 15.09 15.13 14.83 14.94 27,769,672 -0.27(-1.80%)
Sep 02, 2003 15.18 15.30 15.14 15.21 19,932,038 +0.03(+0.23%)
Aug 29, 2003 14.96 15.19 14.94 15.18 11,962,043 +0.18(+1.21%)
Aug 28, 2003 14.88 15.04 14.83 15.00 10,563,482 +0.13(+0.86%)
Aug 27, 2003 14.92 14.98 14.84 14.87 9,809,246 -0.05(-0.33%)
Aug 26, 2003 14.87 14.98 14.79 14.92 18,509,720 +0.04(+0.30%)
Aug 25, 2003 15.03 15.06 14.87 14.87 18,308,434 -0.14(-0.92%)
Aug 22, 2003 15.57 15.59 14.98 15.01 23,915,992 -0.50(-3.22%)
Aug 21, 2003 15.65 15.74 15.46 15.51 12,145,576 -0.14(-0.88%)
Aug 20, 2003 15.55 15.70 15.45 15.65 9,433,303 +0.10(+0.62%)
Aug 19, 2003 15.66 15.67 15.42 15.55 12,734,293 +0.03(+0.17%)
Aug 18, 2003 15.54 15.58 15.45 15.53 8,862,339 -0.08(-0.53%)
Aug 15, 2003 15.59 15.61 15.53 15.61 4,505,575 +0.02(+0.10%)
Aug 14, 2003 15.50 15.61 15.38 15.59 7,828,234 +0.12(+0.78%)
Aug 13, 2003 15.60 15.65 15.42 15.47 7,972,345 -0.12(-0.79%)
Aug 12, 2003 15.44 15.61 15.42 15.60 9,243,765 +0.16(+1.02%)
Aug 11, 2003 15.52 15.60 15.34 15.44 10,993,206 -0.13(-0.84%)
Aug 08, 2003 15.51 15.58 15.46 15.57 8,068,681 +0.15(+0.94%)
Aug 07, 2003 15.36 15.44 15.25 15.42 11,806,183 -0.01(-0.09%)
Aug 06, 2003 15.28 15.56 15.23 15.44 13,275,494 +0.15(+1.00%)
Aug 05, 2003 15.52 15.62 15.23 15.28 15,701,111 -0.34(-2.21%)
Aug 04, 2003 15.46 15.65 15.30 15.63 15,672,915 +0.16(+1.07%)
Aug 01, 2003 15.81 15.81 15.43 15.46 16,587,450 -0.35(-2.22%)
Jul 31, 2003 15.97 16.05 15.80 15.81 12,813,659 -0.03(-0.22%)
Jul 30, 2003 15.87 15.97 15.78 15.85 9,515,540 -0.02(-0.16%)
Jul 29, 2003 15.86 16.00 15.73 15.87 11,044,376 +0.01(+0.06%)
Jul 28, 2003 15.93 15.99 15.84 15.86 8,714,050 -0.13(-0.84%)
Jul 25, 2003 15.73 16.00 15.66 16.00 9,549,218 +0.30(+1.92%)
Jul 24, 2003 15.97 16.08 15.66 15.70 11,979,274 -0.27(-1.68%)
Jul 23, 2003 15.90 16.02 15.83 15.96 8,622,675 +0.03(+0.20%)
Jul 22, 2003 15.73 16.03 15.68 15.93 12,623,598 +0.19(+1.23%)
Jul 21, 2003 15.92 15.92 15.65 15.74 12,208,233 -0.19(-1.17%)
Jul 18, 2003 15.67 15.92 15.66 15.92 13,526,906 +0.31(+2.00%)
Jul 17, 2003 15.74 15.81 15.56 15.61 14,300,201 -0.24(-1.52%)
Jul 16, 2003 16.03 16.04 15.72 15.85 16,606,247 -0.14(-0.86%)
Jul 15, 2003 16.09 16.16 15.86 15.99 22,963,602 +0.01(+0.05%)
Jul 14, 2003 15.97 16.26 15.92 15.98 30,458,188 +0.11(+0.70%)
Jul 11, 2003 15.70 15.87 15.69 15.87 15,090,204 +0.25(+1.57%)
Jul 10, 2003 15.68 15.70 15.53 15.63 14,143,819 -0.05(-0.31%)
Jul 09, 2003 15.53 15.87 15.34 15.68 13,994,747 +0.07(+0.45%)
Jul 08, 2003 15.46 15.66 15.46 15.60 11,870,146 +0.11(+0.72%)
Jul 07, 2003 15.36 15.51 15.34 15.49 14,168,882 +0.17(+1.11%)
Jul 03, 2003 15.40 15.46 15.23 15.32 11,909,828 -0.07(-0.49%)
Jul 02, 2003 15.29 15.44 15.29 15.40 24,968,634 +0.08(+0.50%)
Jul 01, 2003 15.11 15.32 15.05 15.32 18,260,658 +0.19(+1.23%)
Jun 30, 2003 15.25 15.31 15.14 15.14 19,342,016 -0.11(-0.73%)
Jun 27, 2003 15.23 15.30 15.19 15.25 15,975,498 -0.01(-0.06%)
Jun 26, 2003 15.05 15.29 15.05 15.26 20,416,848 +0.19(+1.28%)
Jun 25, 2003 14.82 15.26 14.81 15.06 31,496,992 +0.21(+1.42%)
Jun 24, 2003 14.92 14.93 14.51 14.85 26,955,910 -0.07(-0.48%)
Jun 23, 2003 15.11 15.16 14.86 14.92 16,165,558 -0.19(-1.25%)
Jun 20, 2003 15.06 15.20 15.02 15.11 16,863,664 +0.10(+0.64%)
Jun 19, 2003 15.27 15.27 15.00 15.02 13,255,392 -0.25(-1.66%)
Jun 18, 2003 15.29 15.32 15.17 15.27 13,050,451 -0.02(-0.14%)
Jun 17, 2003 15.31 15.31 15.20 15.29 11,977,446 -0.01(-0.06%)
Jun 16, 2003 15.06 15.30 15.06 15.30 14,392,359 +0.27(+1.78%)
Jun 13, 2003 15.02 15.08 14.94 15.03 9,992,779 +0.01(+0.06%)
Jun 12, 2003 15.01 15.05 14.92 15.02 11,535,191 +0.01(+0.06%)
Jun 11, 2003 14.80 15.02 14.71 15.01 15,283,135 +0.25(+1.67%)
Jun 10, 2003 14.52 14.77 14.48 14.77 11,237,308 +0.24(+1.68%)
Jun 09, 2003 14.61 14.73 14.46 14.52 11,758,407 -0.21(-1.42%)
Jun 06, 2003 14.79 14.94 14.67 14.73 15,347,620 +0.04(+0.26%)
Jun 05, 2003 14.45 14.82 14.45 14.69 15,252,068 +0.01(+0.08%)
Jun 04, 2003 14.38 14.71 14.38 14.68 19,940,916 +0.18(+1.26%)
Jun 03, 2003 14.23 14.50 14.23 14.50 18,561,152 +0.30(+2.13%)
Jun 02, 2003 14.31 14.42 14.17 14.20 18,123,596 -0.01(-0.09%)
May 30, 2003 14.15 14.29 14.13 14.21 14,350,326 +0.12(+0.84%)
May 29, 2003 14.17 14.34 14.05 14.09 13,688,771 -0.15(-1.02%)
May 28, 2003 14.32 14.41 14.22 14.24 20,714,732 -0.12(-0.87%)
May 27, 2003 14.03 14.36 13.99 14.36 15,810,761 +0.24(+1.68%)
May 23, 2003 14.00 14.17 13.96 14.12 8,013,856 +0.12(+0.86%)
May 22, 2003 13.98 14.11 13.95 14.00 12,219,721 +0.01(+0.10%)
May 21, 2003 13.85 14.06 13.85 13.99 12,775,542 +0.10(+0.74%)
May 20, 2003 13.91 14.00 13.80 13.89 13,024,343 +0.01(+0.06%)
May 19, 2003 14.20 14.20 13.83 13.88 14,171,492 -0.32(-2.28%)
May 16, 2003 14.14 14.27 14.13 14.20 13,977,255 -0.05(-0.35%)
May 15, 2003 14.21 14.26 14.13 14.25 11,831,507 +0.09(+0.65%)
May 14, 2003 14.27 14.28 14.11 14.16 10,195,110 -0.07(-0.51%)
May 13, 2003 14.27 14.31 14.16 14.23 12,135,394 -0.04(-0.26%)
May 12, 2003 14.14 14.31 14.08 14.27 11,339,909 +0.10(+0.69%)
May 09, 2003 14.20 14.22 14.04 14.17 13,105,276 +0.06(+0.42%)
May 08, 2003 14.13 14.26 14.08 14.11 12,583,915 -0.11(-0.77%)
May 07, 2003 14.25 14.32 14.12 14.22 15,688,319 -0.03(-0.20%)
May 06, 2003 14.20 14.34 14.14 14.25 13,542,310 +0.05(+0.36%)
May 05, 2003 14.28 14.35 14.18 14.20 13,807,819 -0.15(-1.03%)
May 02, 2003 14.18 14.36 14.17 14.35 15,230,921 +0.13(+0.89%)
May 01, 2003 14.18 14.27 13.94 14.22 13,838,887 +0.04(+0.27%)
Apr 30, 2003 14.10 14.26 14.04 14.18 14,397,319 +0.06(+0.42%)
Apr 29, 2003 14.12 14.21 13.94 14.12 13,356,427 +0.01(+0.09%)
Apr 28, 2003 13.91 14.21 13.90 14.11 11,560,776 +0.21(+1.50%)
Apr 25, 2003 14.01 14.11 13.86 13.90 11,157,942 -0.19(-1.33%)
Apr 24, 2003 14.09 14.28 14.01 14.09 14,457,366 -0.19(-1.33%)
Apr 23, 2003 14.11 14.33 14.11 14.28 15,611,825 +0.06(+0.42%)
Apr 22, 2003 13.89 14.25 13.86 14.22 17,944,762 +0.28(+1.98%)
Apr 21, 2003 13.96 14.15 13.89 13.94 10,675,482 -0.02(-0.11%)
Apr 17, 2003 13.79 13.96 13.77 13.96 12,164,895 +0.17(+1.24%)
Apr 16, 2003 13.95 13.97 13.69 13.79 17,019,000 -0.13(-0.95%)
Apr 15, 2003 13.79 13.97 13.60 13.92 17,774,282 +0.13(+0.94%)
Apr 14, 2003 13.70 13.80 13.53 13.79 19,183,024 +0.13(+0.93%)
Apr 11, 2003 13.52 13.79 13.52 13.66 14,568,582 +0.02(+0.18%)
Apr 10, 2003 13.51 13.64 13.45 13.64 12,088,663 +0.20(+1.50%)
Apr 09, 2003 13.41 13.66 13.41 13.44 17,906,384 -0.13(-0.97%)
Apr 08, 2003 13.30 13.60 13.26 13.57 17,155,542 +0.27(+2.03%)
Apr 07, 2003 13.54 13.69 13.30 13.30 19,806,202 -0.11(-0.80%)
Apr 04, 2003 13.32 13.41 13.26 13.41 11,024,534 +0.16(+1.17%)
Apr 03, 2003 13.41 13.44 13.23 13.25 14,275,399 -0.12(-0.90%)
Apr 02, 2003 13.26 13.40 13.18 13.37 18,264,574 +0.35(+2.68%)
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.