Skip to main content

Bank of America (NY: BAC )

40.77 +1.15 (+2.90%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 19, 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 22,760,356 -0.15(-0.97%)
Mar 30, 2004 15.52 15.70 15.51 15.66 14,833,143 +0.14(+0.90%)
Mar 29, 2004 15.48 15.58 15.44 15.52 15,778,456 +0.18(+1.17%)
Mar 26, 2004 15.25 15.40 15.23 15.34 18,676,530 +0.07(+0.45%)
Mar 25, 2004 15.06 15.30 15.03 15.27 17,638,278 +0.27(+1.83%)
Mar 24, 2004 15.05 15.11 14.94 15.00 19,355,036 -0.04(-0.28%)
Mar 23, 2004 15.21 15.21 15.03 15.04 20,615,452 -0.04(-0.25%)
Mar 22, 2004 15.22 15.23 15.03 15.08 19,360,778 -0.21(-1.40%)
Mar 19, 2004 15.42 15.42 15.29 15.29 25,843,784 -0.04(-0.29%)
Mar 18, 2004 15.29 15.39 15.24 15.34 15,477,449 -0.07(-0.46%)
Mar 17, 2004 15.45 15.51 15.35 15.41 14,603,929 +0.07(+0.42%)
Mar 16, 2004 15.35 15.37 15.25 15.34 18,007,162 +0.14(+0.91%)
Mar 15, 2004 15.33 15.39 15.16 15.21 14,171,606 -0.18(-1.16%)
Mar 12, 2004 15.29 15.41 15.25 15.38 14,168,474 +0.15(+0.97%)
Mar 11, 2004 15.32 15.49 15.18 15.24 20,855,370 -0.08(-0.55%)
Mar 10, 2004 15.66 15.66 15.29 15.32 15,733,553 -0.34(-2.18%)
Mar 09, 2004 15.72 15.77 15.62 15.66 13,217,678 -0.13(-0.81%)
Mar 08, 2004 15.78 15.87 15.75 15.79 10,885,592 -0.06(-0.36%)
Mar 05, 2004 15.66 15.90 15.63 15.85 15,629,650 +0.12(+0.76%)
Mar 04, 2004 15.78 15.81 15.71 15.73 11,129,165 -0.10(-0.61%)
Mar 03, 2004 15.69 15.83 15.65 15.82 15,029,724 +0.02(+0.15%)
Mar 02, 2004 15.74 15.85 15.71 15.80 19,126,344 +0.07(+0.45%)
Mar 01, 2004 15.73 15.81 15.70 15.73 11,427,039 +0.04(+0.26%)
Feb 27, 2004 15.69 15.80 15.61 15.69 17,787,606 -0.02(-0.10%)
Feb 26, 2004 15.63 15.72 15.59 15.71 11,025,783 +0.06(+0.36%)
Feb 25, 2004 15.61 15.70 15.58 15.65 11,064,421 +0.05(+0.32%)
Feb 24, 2004 15.62 15.77 15.55 15.60 15,241,970 -0.11(-0.67%)
Feb 23, 2004 15.59 15.72 15.55 15.71 12,599,478 +0.13(+0.81%)
Feb 20, 2004 15.57 15.65 15.46 15.58 12,666,050 -0.01(-0.04%)
Feb 19, 2004 15.62 15.75 15.57 15.58 12,014,694 -0.04(-0.25%)
Feb 18, 2004 15.64 15.71 15.59 15.62 9,735,082 -0.06(-0.35%)
Feb 17, 2004 15.67 15.81 15.65 15.68 9,940,018 +0.06(+0.36%)
Feb 13, 2004 15.71 15.74 15.60 15.62 10,645,413 -0.02(-0.10%)
Feb 12, 2004 15.66 15.74 15.61 15.64 7,798,769 -0.07(-0.41%)
Feb 11, 2004 15.57 15.73 15.47 15.70 14,948,533 +0.07(+0.45%)
Feb 10, 2004 15.65 15.68 15.56 15.63 12,094,058 -0.01(-0.07%)
Feb 09, 2004 15.78 15.83 15.61 15.64 9,926,964 -0.21(-1.30%)
Feb 06, 2004 15.71 15.87 15.71 15.85 11,203,307 +0.15(+0.93%)
Feb 05, 2004 15.65 15.77 15.59 15.71 11,458,367 +0.06(+0.37%)
Feb 04, 2004 15.54 15.72 15.54 15.65 13,350,821 +0.04(+0.23%)
Feb 03, 2004 15.59 15.69 15.55 15.61 9,672,949 -0.01(-0.05%)
Feb 02, 2004 15.60 15.72 15.54 15.62 13,483,702 +0.02(+0.11%)
Jan 30, 2004 15.48 15.75 15.44 15.60 15,477,710 +0.10(+0.67%)
Jan 29, 2004 15.51 15.52 15.32 15.50 18,093,052 +0.08(+0.52%)
Jan 28, 2004 15.74 15.89 15.32 15.42 21,043,338 -0.29(-1.83%)
Jan 27, 2004 15.76 15.84 15.70 15.71 18,514,930 -0.05(-0.29%)
Jan 26, 2004 15.54 15.76 15.52 15.75 14,862,643 +0.19(+1.19%)
Jan 23, 2004 15.71 15.77 15.51 15.57 16,350,187 -0.08(-0.53%)
Jan 22, 2004 15.68 15.74 15.60 15.65 20,467,168 -0.03(-0.18%)
Jan 21, 2004 15.34 15.70 15.31 15.68 23,654,500 +0.34(+2.22%)
Jan 20, 2004 15.18 15.35 15.16 15.34 19,012,780 +0.20(+1.33%)
Jan 16, 2004 15.07 15.18 14.97 15.13 19,496,010 +0.07(+0.43%)
Jan 15, 2004 15.19 15.29 14.86 15.07 28,836,102 -0.11(-0.72%)
Jan 14, 2004 15.00 15.19 15.00 15.18 16,829,762 +0.18(+1.21%)
Jan 13, 2004 14.99 15.08 14.96 15.00 14,033,242 -0.04(-0.25%)
Jan 12, 2004 14.98 15.05 14.97 15.03 14,160,903 +0.03(+0.19%)
Jan 09, 2004 15.13 15.14 14.99 15.01 17,195,512 -0.13(-0.89%)
Jan 08, 2004 15.13 15.16 15.08 15.14 18,178,420 +0.01(+0.05%)
Jan 07, 2004 15.14 15.16 15.09 15.13 17,421,072 -0.03(-0.23%)
Jan 06, 2004 15.15 15.21 15.09 15.17 19,688,936 -0.02(-0.16%)
Jan 05, 2004 15.19 15.25 15.08 15.19 18,973,360 +0.04(+0.29%)
Jan 02, 2004 15.27 15.40 15.11 15.15 22,057,310 -0.26(-1.67%)
Dec 31, 2003 15.37 15.42 15.33 15.40 10,534,200 -0.01(-0.09%)
Dec 30, 2003 15.32 15.42 15.32 15.42 9,065,975 +0.04(+0.25%)
Dec 29, 2003 15.24 15.38 15.25 15.38 11,486,823 +0.14(+0.89%)
Dec 26, 2003 15.15 15.25 15.13 15.24 5,188,389 +0.07(+0.43%)
Dec 24, 2003 15.18 15.25 15.16 15.18 4,171,283 -0.01(-0.08%)
Dec 23, 2003 15.14 15.21 15.08 15.19 13,033,367 +0.05(+0.32%)
Dec 22, 2003 15.08 15.19 15.07 15.14 11,767,467 +0.01(+0.08%)
Dec 19, 2003 15.11 15.20 15.06 15.13 22,927,698 +0.02(+0.13%)
Dec 18, 2003 14.90 15.11 14.86 15.11 19,495,748 +0.20(+1.31%)
Dec 17, 2003 14.84 14.92 14.83 14.92 11,936,636 +0.07(+0.49%)
Dec 16, 2003 14.61 14.90 14.60 14.84 18,220,972 +0.20(+1.40%)
Dec 15, 2003 14.69 14.77 14.60 14.64 22,363,538 +0.11(+0.76%)
Dec 12, 2003 14.54 14.59 14.52 14.53 13,270,152 -0.01(-0.05%)
Dec 11, 2003 14.50 14.55 14.47 14.53 16,043,959 +0.06(+0.40%)
Dec 10, 2003 14.43 14.64 14.42 14.48 13,323,931 +0.03(+0.24%)
Dec 09, 2003 14.59 14.59 14.40 14.44 17,618,176 -0.11(-0.78%)
Dec 08, 2003 14.39 14.56 14.36 14.56 17,380,608 +0.17(+1.18%)
Dec 05, 2003 14.43 14.51 14.38 14.39 12,848,011 -0.07(-0.49%)
Dec 04, 2003 14.45 14.47 14.40 14.46 18,633,454 +0.01(+0.04%)
Dec 03, 2003 14.54 14.56 14.43 14.45 21,245,922 -0.22(-1.51%)
Dec 02, 2003 14.64 14.71 14.61 14.67 23,426,330 +0.05(+0.34%)
Dec 01, 2003 14.30 14.62 14.30 14.62 19,022,700 +0.18(+1.22%)
Nov 28, 2003 14.18 14.51 14.18 14.45 7,026,280 -0.01(-0.05%)
Nov 26, 2003 14.38 14.46 14.23 14.45 16,478,369 +0.08(+0.56%)
Nov 25, 2003 14.36 14.42 14.29 14.37 14,133,230 +0.03(+0.20%)
Nov 24, 2003 14.26 14.36 14.23 14.35 16,597,415 +0.11(+0.74%)
Nov 21, 2003 14.17 14.24 14.12 14.24 16,268,213 +0.07(+0.47%)
Nov 20, 2003 14.18 14.32 14.13 14.17 15,215,602 -0.07(-0.50%)
Nov 19, 2003 14.16 14.29 14.16 14.24 15,475,361 +0.08(+0.57%)
Nov 18, 2003 14.31 14.31 14.14 14.16 17,211,438 -0.12(-0.83%)
Nov 17, 2003 14.25 14.32 14.21 14.28 16,844,642 -0.03(-0.20%)
Nov 14, 2003 14.42 14.45 14.27 14.31 16,982,746 -0.13(-0.91%)
Nov 13, 2003 14.48 14.52 14.40 14.44 15,045,910 -0.08(-0.53%)
Nov 12, 2003 14.40 14.57 14.39 14.52 14,944,356 +0.06(+0.40%)
Nov 11, 2003 14.48 14.48 14.38 14.46 13,978,419 -0.02(-0.13%)
Nov 10, 2003 14.57 14.60 14.43 14.48 17,869,580 -0.10(-0.71%)
Nov 07, 2003 14.74 14.74 14.58 14.58 21,155,594 -0.13(-0.90%)
Nov 06, 2003 14.51 14.73 14.46 14.72 26,223,372 +0.12(+0.84%)
Nov 05, 2003 14.47 14.59 14.29 14.59 30,478,718 +0.13(+0.87%)
Nov 04, 2003 14.49 14.63 14.42 14.47 34,376,644 -0.05(-0.37%)
Nov 03, 2003 14.50 14.52 14.34 14.52 27,781,302 +0.03(+0.22%)
Oct 31, 2003 14.38 14.53 14.40 14.49 28,993,784 +0.11(+0.77%)
Oct 30, 2003 14.24 14.45 14.21 14.38 43,796,644 +0.14(+0.95%)
Oct 29, 2003 13.95 14.35 13.90 14.24 68,842,360 +0.29(+2.07%)
Oct 28, 2003 14.09 14.20 13.88 13.95 81,211,312 -0.14(-0.98%)
Oct 27, 2003 14.22 14.41 14.08 14.09 121,886,680 -1.59(-10.13%)
Oct 24, 2003 15.66 15.70 15.49 15.68 10,133,205 +0.02(+0.10%)
Oct 23, 2003 15.52 15.70 15.45 15.66 8,973,819 +0.14(+0.93%)
Oct 22, 2003 15.69 15.69 15.42 15.52 10,053,058 +0.00(+0.01%)
Oct 21, 2003 15.58 15.65 15.49 15.52 11,162,842 -0.07(-0.48%)
Oct 20, 2003 15.51 15.63 15.38 15.59 12,215,453 -0.06(-0.35%)
Oct 17, 2003 15.73 15.73 15.56 15.65 12,516,460 -0.05(-0.31%)
Oct 16, 2003 15.72 15.73 15.60 15.70 13,374,317 -0.02(-0.13%)
Oct 15, 2003 15.85 15.85 15.64 15.72 13,832,745 -0.08(-0.53%)
Oct 14, 2003 15.66 15.85 15.65 15.80 16,783,292 +0.15(+0.93%)
Oct 13, 2003 15.54 15.68 15.57 15.66 9,978,916 +0.12(+0.76%)
Oct 10, 2003 15.44 15.59 15.43 15.54 8,894,195 +0.09(+0.56%)
Oct 09, 2003 15.47 15.61 15.39 15.45 12,093,536 +0.06(+0.41%)
Oct 08, 2003 15.37 15.43 15.30 15.39 7,843,411 -0.00(-0.01%)
Oct 07, 2003 15.41 15.42 15.21 15.39 13,729,364 -0.02(-0.12%)
Oct 06, 2003 15.29 15.44 15.24 15.41 10,279,401 +0.17(+1.13%)
Oct 03, 2003 15.31 15.37 15.17 15.24 17,786,822 +0.07(+0.45%)
Oct 02, 2003 15.17 15.20 15.12 15.17 11,281,104 -0.01(-0.04%)
Oct 01, 2003 14.95 15.19 14.94 15.17 18,202,176 +0.23(+1.51%)
Sep 30, 2003 15.08 15.08 14.85 14.95 17,877,934 -0.13(-0.86%)
Sep 29, 2003 14.64 15.09 14.90 15.08 17,558,130 -0.02(-0.10%)
Sep 26, 2003 15.03 15.14 15.00 15.09 15,617,641 +0.06(+0.38%)
Sep 25, 2003 15.05 15.18 14.99 15.03 12,698,683 +0.02(+0.13%)
Sep 24, 2003 15.14 15.20 14.96 15.02 12,646,731 -0.12(-0.82%)
Sep 23, 2003 15.07 15.19 15.06 15.14 10,303,941 +0.09(+0.57%)
Sep 22, 2003 15.17 15.10 14.95 15.05 11,807,932 -0.12(-0.78%)
Sep 19, 2003 15.26 15.31 15.15 15.17 16,581,751 -0.09(-0.59%)
Sep 18, 2003 14.93 15.31 14.94 15.26 18,505,272 +0.33(+2.21%)
Sep 17, 2003 14.87 14.94 14.79 14.93 12,714,869 +0.06(+0.43%)
Sep 16, 2003 14.75 14.87 14.70 14.87 16,907,298 +0.12(+0.83%)
Sep 15, 2003 14.57 14.77 14.52 14.75 13,190,005 +0.22(+1.54%)
Sep 12, 2003 14.48 14.59 14.44 14.52 17,625,746 +0.04(+0.30%)
Sep 11, 2003 14.33 14.62 14.33 14.48 18,270,314 +0.14(+0.97%)
Sep 10, 2003 14.52 14.52 14.28 14.34 21,002,350 -0.24(-1.63%)
Sep 09, 2003 14.69 14.70 14.56 14.58 12,354,339 -0.17(-1.13%)
Sep 08, 2003 14.66 14.79 14.62 14.74 15,365,975 +0.16(+1.09%)
Sep 05, 2003 14.47 14.80 14.47 14.58 20,633,466 -0.02(-0.12%)
Sep 04, 2003 14.82 14.84 14.54 14.60 30,745,004 -0.34(-2.26%)
Sep 03, 2003 15.09 15.13 14.83 14.94 27,768,872 -0.27(-1.80%)
Sep 02, 2003 15.18 15.30 15.14 15.21 19,931,464 +0.03(+0.23%)
Aug 29, 2003 14.96 15.19 14.94 15.18 11,961,698 +0.18(+1.21%)
Aug 28, 2003 14.88 15.04 14.83 15.00 10,563,178 +0.13(+0.86%)
Aug 27, 2003 14.92 14.98 14.84 14.87 9,808,963 -0.05(-0.33%)
Aug 26, 2003 14.87 14.98 14.79 14.92 18,509,188 +0.04(+0.30%)
Aug 25, 2003 15.03 15.06 14.87 14.87 18,307,906 -0.14(-0.92%)
Aug 22, 2003 15.57 15.59 14.98 15.01 23,915,304 -0.50(-3.22%)
Aug 21, 2003 15.65 15.74 15.46 15.51 12,145,227 -0.14(-0.88%)
Aug 20, 2003 15.55 15.70 15.45 15.65 9,433,031 +0.10(+0.62%)
Aug 19, 2003 15.66 15.67 15.42 15.55 12,733,926 +0.03(+0.17%)
Aug 18, 2003 15.54 15.58 15.45 15.53 8,862,084 -0.08(-0.53%)
Aug 15, 2003 15.59 15.61 15.53 15.61 4,505,445 +0.02(+0.10%)
Aug 14, 2003 15.50 15.61 15.38 15.59 7,828,008 +0.12(+0.78%)
Aug 13, 2003 15.60 15.65 15.42 15.47 7,972,116 -0.12(-0.79%)
Aug 12, 2003 15.44 15.61 15.42 15.60 9,243,498 +0.16(+1.02%)
Aug 11, 2003 15.52 15.60 15.34 15.44 10,992,889 -0.13(-0.84%)
Aug 08, 2003 15.51 15.58 15.46 15.57 8,068,448 +0.15(+0.94%)
Aug 07, 2003 15.36 15.44 15.25 15.42 11,805,843 -0.01(-0.09%)
Aug 06, 2003 15.28 15.56 15.23 15.44 13,275,112 +0.15(+1.00%)
Aug 05, 2003 15.52 15.62 15.23 15.28 15,700,659 -0.34(-2.21%)
Aug 04, 2003 15.46 15.65 15.30 15.63 15,672,464 +0.16(+1.07%)
Aug 01, 2003 15.81 15.81 15.43 15.46 16,586,972 -0.35(-2.22%)
Jul 31, 2003 15.97 16.05 15.80 15.81 12,813,290 -0.03(-0.22%)
Jul 30, 2003 15.87 15.97 15.78 15.85 9,515,266 -0.02(-0.16%)
Jul 29, 2003 15.86 16.00 15.73 15.87 11,044,058 +0.01(+0.06%)
Jul 28, 2003 15.93 15.99 15.84 15.86 8,713,799 -0.13(-0.84%)
Jul 25, 2003 15.73 16.00 15.66 16.00 9,548,944 +0.30(+1.92%)
Jul 24, 2003 15.97 16.08 15.66 15.70 11,978,929 -0.27(-1.68%)
Jul 23, 2003 15.90 16.02 15.83 15.97 8,622,427 +0.03(+0.20%)
Jul 22, 2003 15.73 16.03 15.68 15.93 12,623,235 +0.19(+1.23%)
Jul 21, 2003 15.93 15.93 15.66 15.74 12,207,882 -0.19(-1.17%)
Jul 18, 2003 15.67 15.93 15.66 15.93 13,526,517 +0.31(+2.00%)
Jul 17, 2003 15.74 15.81 15.56 15.61 14,299,789 -0.24(-1.52%)
Jul 16, 2003 16.03 16.04 15.72 15.85 16,605,769 -0.14(-0.86%)
Jul 15, 2003 16.09 16.16 15.86 15.99 22,962,942 +0.01(+0.05%)
Jul 14, 2003 15.97 16.26 15.92 15.98 30,457,310 +0.11(+0.70%)
Jul 11, 2003 15.71 15.87 15.69 15.87 15,089,769 +0.25(+1.57%)
Jul 10, 2003 15.68 15.70 15.53 15.63 14,143,412 -0.05(-0.31%)
Jul 09, 2003 15.53 15.87 15.34 15.68 13,994,344 +0.07(+0.45%)
Jul 08, 2003 15.46 15.66 15.46 15.61 11,869,804 +0.11(+0.72%)
Jul 07, 2003 15.36 15.51 15.34 15.49 14,168,474 +0.17(+1.11%)
Jul 03, 2003 15.40 15.46 15.23 15.32 11,909,486 -0.07(-0.49%)
Jul 02, 2003 15.29 15.44 15.29 15.40 24,967,914 +0.08(+0.50%)
Jul 01, 2003 15.11 15.32 15.05 15.32 18,260,132 +0.19(+1.23%)
Jun 30, 2003 15.25 15.31 15.14 15.14 19,341,460 -0.11(-0.73%)
Jun 27, 2003 15.23 15.30 15.19 15.25 15,975,038 -0.01(-0.06%)
Jun 26, 2003 15.05 15.29 15.05 15.26 20,416,262 +0.19(+1.28%)
Jun 25, 2003 14.82 15.26 14.81 15.06 31,496,084 +0.21(+1.42%)
Jun 24, 2003 14.92 14.93 14.51 14.85 26,955,134 -0.07(-0.47%)
Jun 23, 2003 15.12 15.16 14.86 14.92 16,165,092 -0.19(-1.25%)
Jun 20, 2003 15.07 15.20 15.02 15.11 16,863,178 +0.10(+0.64%)
Jun 19, 2003 15.27 15.27 15.00 15.02 13,255,010 -0.25(-1.66%)
Jun 18, 2003 15.29 15.32 15.17 15.27 13,050,075 -0.02(-0.14%)
Jun 17, 2003 15.31 15.31 15.21 15.29 11,977,101 -0.01(-0.06%)
Jun 16, 2003 15.06 15.30 15.06 15.30 14,391,945 +0.27(+1.78%)
Jun 13, 2003 15.02 15.08 14.94 15.03 9,992,492 +0.01(+0.06%)
Jun 12, 2003 15.01 15.05 14.92 15.02 11,534,859 +0.01(+0.06%)
Jun 11, 2003 14.80 15.03 14.71 15.01 15,282,696 +0.25(+1.67%)
Jun 10, 2003 14.52 14.77 14.48 14.77 11,236,984 +0.24(+1.67%)
Jun 09, 2003 14.61 14.73 14.46 14.52 11,758,068 -0.21(-1.42%)
Jun 06, 2003 14.80 14.94 14.67 14.73 15,347,178 +0.04(+0.26%)
Jun 05, 2003 14.45 14.82 14.45 14.69 15,251,629 +0.01(+0.08%)
Jun 04, 2003 14.38 14.71 14.38 14.68 19,940,342 +0.18(+1.25%)
Jun 03, 2003 14.23 14.50 14.23 14.50 18,560,618 +0.30(+2.13%)
Jun 02, 2003 14.31 14.42 14.17 14.20 18,123,074 -0.01(-0.09%)
May 30, 2003 14.15 14.29 14.13 14.21 14,349,913 +0.12(+0.84%)
May 29, 2003 14.17 14.34 14.05 14.09 13,688,377 -0.15(-1.02%)
May 28, 2003 14.32 14.41 14.22 14.24 20,714,136 -0.12(-0.87%)
May 27, 2003 14.03 14.36 13.99 14.36 15,810,306 +0.24(+1.68%)
May 23, 2003 14.00 14.17 13.96 14.12 8,013,625 +0.12(+0.86%)
May 22, 2003 13.98 14.11 13.95 14.00 12,219,369 +0.01(+0.10%)
May 21, 2003 13.85 14.06 13.85 13.99 12,775,174 +0.10(+0.74%)
May 20, 2003 13.91 14.00 13.80 13.89 13,023,968 +0.01(+0.06%)
May 19, 2003 14.20 14.20 13.83 13.88 14,171,084 -0.32(-2.28%)
May 16, 2003 14.14 14.27 14.13 14.20 13,976,853 -0.05(-0.35%)
May 15, 2003 14.21 14.26 14.13 14.25 11,831,166 +0.09(+0.65%)
May 14, 2003 14.27 14.28 14.12 14.16 10,194,816 -0.07(-0.51%)
May 13, 2003 14.27 14.31 14.16 14.23 12,135,045 -0.04(-0.26%)
May 12, 2003 14.14 14.31 14.08 14.27 11,339,583 +0.10(+0.69%)
May 09, 2003 14.20 14.22 14.04 14.17 13,104,898 +0.06(+0.42%)
May 08, 2003 14.13 14.26 14.08 14.11 12,583,553 -0.11(-0.77%)
May 07, 2003 14.25 14.32 14.12 14.22 15,687,867 -0.03(-0.20%)
May 06, 2003 14.20 14.34 14.14 14.25 13,541,920 +0.05(+0.36%)
May 05, 2003 14.28 14.35 14.18 14.20 13,807,422 -0.15(-1.03%)
May 02, 2003 14.18 14.36 14.17 14.35 15,230,483 +0.13(+0.89%)
May 01, 2003 14.18 14.27 13.94 14.22 13,838,489 +0.04(+0.27%)
Apr 30, 2003 14.10 14.26 14.04 14.18 14,396,905 +0.06(+0.42%)
Apr 29, 2003 14.12 14.21 13.94 14.12 13,356,042 +0.01(+0.09%)
Apr 28, 2003 13.91 14.21 13.90 14.11 11,560,443 +0.21(+1.50%)
Apr 25, 2003 14.01 14.12 13.86 13.90 11,157,621 -0.19(-1.33%)
Apr 24, 2003 14.09 14.28 14.01 14.09 14,456,950 -0.19(-1.33%)
Apr 23, 2003 14.12 14.33 14.11 14.28 15,611,375 +0.06(+0.42%)
Apr 22, 2003 13.89 14.25 13.86 14.22 17,944,244 +0.28(+1.98%)
Apr 21, 2003 13.96 14.15 13.89 13.94 10,675,174 -0.02(-0.11%)
Apr 17, 2003 13.79 13.96 13.77 13.96 12,164,545 +0.17(+1.24%)
Apr 16, 2003 13.95 13.97 13.69 13.79 17,018,512 -0.13(-0.95%)
Apr 15, 2003 13.79 13.97 13.60 13.92 17,773,770 +0.13(+0.94%)
Apr 14, 2003 13.70 13.80 13.53 13.79 19,182,472 +0.13(+0.93%)
Apr 11, 2003 13.52 13.79 13.52 13.66 14,568,163 +0.02(+0.18%)
Apr 10, 2003 13.51 13.64 13.45 13.64 12,088,315 +0.20(+1.50%)
Apr 09, 2003 13.41 13.66 13.41 13.44 17,905,868 -0.13(-0.97%)
Apr 08, 2003 13.30 13.60 13.26 13.57 17,155,048 +0.27(+2.03%)
Apr 07, 2003 13.54 13.69 13.30 13.30 19,805,632 -0.11(-0.80%)
Apr 04, 2003 13.32 13.41 13.26 13.41 11,024,217 +0.16(+1.17%)
Apr 03, 2003 13.41 13.45 13.23 13.25 14,274,988 -0.12(-0.90%)
Apr 02, 2003 13.26 13.40 13.18 13.37 18,264,048 +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.