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

Compania Cervecerias Unidas S.A. ADR (NY: CCU )

12.87 -0.16 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2004 4.665 4.685 4.621 4.621 27,525 -0.01(-0.29%)
Apr 29, 2004 4.634 4.643 4.614 4.634 73,100 +0.00(+0.05%)
Apr 28, 2004 4.698 4.698 4.625 4.632 29,781 -0.08(-1.65%)
Apr 27, 2004 4.669 4.720 4.665 4.709 24,366 -0.03(-0.70%)
Apr 26, 2004 4.796 4.796 4.731 4.743 9,927 -0.06(-1.25%)
Apr 23, 2004 4.720 4.802 4.720 4.802 165,153 +0.10(+2.22%)
Apr 22, 2004 4.743 4.743 4.654 4.698 135,371 -0.04(-0.75%)
Apr 21, 2004 4.949 4.949 4.707 4.734 141,237 -0.23(-4.56%)
Apr 20, 2004 4.986 5.008 4.960 4.960 94,308 -0.00(-0.09%)
Apr 19, 2004 4.942 4.964 4.931 4.964 27,976 +0.03(+0.67%)
Apr 16, 2004 4.898 4.931 4.895 4.931 83,930 +0.06(+1.14%)
Apr 15, 2004 4.920 4.931 4.858 4.875 110,553 -0.07(-1.35%)
Apr 14, 2004 5.075 5.075 4.942 4.942 31,586 -0.12(-2.36%)
Apr 13, 2004 5.146 5.177 5.062 5.062 8,573 -0.07(-1.30%)
Apr 12, 2004 5.097 5.155 5.095 5.128 10,829 -0.05(-0.94%)
Apr 08, 2004 5.177 5.177 5.177 5.177 902 -0.01(-0.13%)
Apr 07, 2004 5.181 5.221 5.181 5.184 37,452 -0.02(-0.34%)
Apr 06, 2004 5.230 5.232 5.175 5.201 30,232 -0.05(-0.97%)
Apr 05, 2004 5.279 5.321 5.232 5.252 47,380 -0.05(-0.92%)
Apr 02, 2004 5.175 5.330 5.175 5.301 103,333 +0.14(+2.66%)
Apr 01, 2004 5.068 5.186 5.068 5.164 57,758 +0.10(+1.92%)
Mar 31, 2004 4.953 5.075 4.898 5.066 164,701 +0.15(+3.02%)
Mar 30, 2004 4.831 4.918 4.831 4.918 22,561 +0.12(+2.45%)
Mar 29, 2004 4.765 4.847 4.765 4.800 87,540 +0.06(+1.31%)
Mar 26, 2004 4.731 4.776 4.731 4.738 119,578 -0.02(-0.33%)
Mar 25, 2004 4.776 4.800 4.745 4.754 55,953 +0.00(+0.00%)
Mar 24, 2004 4.869 4.869 4.754 4.754 173,726 -0.09(-1.92%)
Mar 23, 2004 4.829 4.858 4.767 4.847 111,455 +0.03(+0.69%)
Mar 22, 2004 4.938 4.938 4.707 4.813 95,211 -0.12(-2.34%)
Mar 19, 2004 4.831 4.929 4.831 4.929 120,480 +0.11(+2.30%)
Mar 18, 2004 4.884 4.887 4.731 4.818 225,167 -0.06(-1.32%)
Mar 17, 2004 5.363 5.370 4.840 4.882 377,235 -0.46(-8.59%)
Mar 16, 2004 5.352 5.363 5.243 5.341 94,760 +0.01(+0.21%)
Mar 15, 2004 5.430 5.430 5.319 5.330 46,477 -0.10(-1.84%)
Mar 12, 2004 5.430 5.430 5.430 5.430 5,866 -0.06(-1.01%)
Mar 11, 2004 5.540 5.540 5.467 5.485 85,735 -0.08(-1.36%)
Mar 10, 2004 5.585 5.585 5.543 5.560 95,662 +0.00(+0.00%)
Mar 09, 2004 5.489 5.596 5.489 5.560 40,160 +0.07(+1.29%)
Mar 08, 2004 5.463 5.492 5.463 5.489 13,085 +0.03(+0.49%)
Mar 05, 2004 5.430 5.463 5.421 5.463 45,123 +0.01(+0.20%)
Mar 04, 2004 5.518 5.518 5.390 5.452 48,733 -0.11(-1.91%)
Mar 03, 2004 5.715 5.715 5.529 5.558 104,236 -0.08(-1.49%)
Mar 02, 2004 5.496 5.642 5.496 5.642 94,308 +0.12(+2.13%)
Mar 01, 2004 5.449 5.538 5.441 5.525 81,222 +0.13(+2.38%)
Feb 27, 2004 5.374 5.416 5.370 5.396 46,026 +0.04(+0.74%)
Feb 26, 2004 5.308 5.381 5.299 5.356 36,099 +0.02(+0.42%)
Feb 25, 2004 5.241 5.334 5.241 5.334 31,586 +0.12(+2.21%)
Feb 24, 2004 5.152 5.230 5.152 5.219 55,953 +0.05(+0.94%)
Feb 23, 2004 5.179 5.186 5.170 5.170 42,867 -0.02(-0.30%)
Feb 20, 2004 5.274 5.274 5.186 5.186 57,758 -0.09(-1.76%)
Feb 19, 2004 5.418 5.430 5.279 5.279 73,551 +0.07(+1.36%)
Feb 18, 2004 5.197 5.252 5.186 5.208 55,502 +0.11(+2.22%)
Feb 17, 2004 5.008 5.097 5.008 5.095 69,039 +0.19(+3.93%)
Feb 13, 2004 4.873 4.920 4.838 4.902 20,305 +0.04(+0.91%)
Feb 12, 2004 4.849 4.884 4.849 4.858 60,917 +0.02(+0.46%)
Feb 11, 2004 4.820 4.875 4.798 4.836 290,146 +0.05(+1.07%)
Feb 10, 2004 4.851 4.851 4.778 4.785 32,489 -0.08(-1.55%)
Feb 09, 2004 4.875 4.875 4.811 4.860 287,438 +0.09(+1.95%)
Feb 06, 2004 4.738 4.796 4.707 4.767 71,295 +0.04(+0.89%)
Feb 05, 2004 4.796 4.805 4.720 4.725 93,406 -0.07(-1.39%)
Feb 04, 2004 4.898 4.907 4.789 4.791 119,578 +0.02(+0.42%)
Feb 03, 2004 4.809 4.809 4.767 4.771 78,064 -0.05(-1.01%)
Feb 02, 2004 4.824 4.831 4.743 4.820 211,179 +0.00(+0.09%)
Jan 30, 2004 4.805 4.864 4.805 4.816 198,996 -0.04(-0.78%)
Jan 29, 2004 4.920 4.920 4.853 4.853 59,563 -0.11(-2.23%)
Jan 28, 2004 5.020 5.020 4.964 4.964 27,976 -0.04(-0.88%)
Jan 27, 2004 4.986 5.013 4.986 5.008 14,439 -0.00(-0.09%)
Jan 26, 2004 5.119 5.119 5.011 5.013 34,745 -0.11(-2.20%)
Jan 23, 2004 5.110 5.126 5.110 5.126 9,024 -0.01(-0.13%)
Jan 22, 2004 5.064 5.157 5.064 5.133 34,745 +0.06(+1.14%)
Jan 21, 2004 5.075 5.075 5.055 5.075 64,527 -0.00(-0.09%)
Jan 20, 2004 5.075 5.082 5.075 5.079 52,794 +0.00(+0.09%)
Jan 16, 2004 5.031 5.097 5.031 5.075 74,905 +0.03(+0.57%)
Jan 15, 2004 5.199 5.199 5.044 5.046 83,479 -0.17(-3.19%)
Jan 14, 2004 5.263 5.263 5.203 5.212 57,307 -0.07(-1.30%)
Jan 13, 2004 5.208 5.336 5.208 5.281 34,745 +0.09(+1.71%)
Jan 12, 2004 5.075 5.208 5.075 5.192 41,513 +0.11(+2.23%)
Jan 09, 2004 4.991 5.079 4.964 5.079 34,745 +0.11(+2.28%)
Jan 08, 2004 4.902 4.980 4.902 4.966 22,561 +0.09(+1.91%)
Jan 07, 2004 4.849 4.895 4.833 4.873 26,171 +0.02(+0.46%)
Jan 06, 2004 4.853 4.873 4.847 4.851 16,244 -0.02(-0.32%)
Jan 05, 2004 4.842 4.873 4.787 4.867 38,806 +0.05(+1.01%)
Jan 02, 2004 4.787 4.827 4.787 4.818 49,184 +0.05(+1.12%)
Dec 31, 2003 4.856 4.856 4.756 4.765 17,598 -0.09(-1.92%)
Dec 30, 2003 4.831 4.871 4.831 4.858 16,695 -0.00(-0.09%)
Dec 29, 2003 4.787 4.862 4.776 4.862 47,831 +0.09(+1.95%)
Dec 26, 2003 4.754 4.791 4.754 4.769 8,122 -0.01(-0.14%)
Dec 24, 2003 4.731 4.787 4.709 4.776 52,343 +0.06(+1.17%)
Dec 23, 2003 4.689 4.720 4.689 4.720 47,380 +0.05(+1.14%)
Dec 22, 2003 4.731 4.731 4.656 4.667 112,358 -0.06(-1.36%)
Dec 19, 2003 4.743 4.743 4.718 4.731 129,505 -0.00(-0.09%)
Dec 18, 2003 4.754 4.754 4.680 4.736 168,311 -0.06(-1.25%)
Dec 17, 2003 4.829 4.831 4.802 4.796 8,573 -0.03(-0.69%)
Dec 16, 2003 4.875 4.875 4.829 4.829 22,110 -0.07(-1.49%)
Dec 15, 2003 4.893 4.911 4.902 4.902 12,183 +0.01(+0.18%)
Dec 12, 2003 4.920 4.920 4.891 4.893 176,434 -0.03(-0.54%)
Dec 11, 2003 4.842 4.942 4.842 4.920 212,533 +0.07(+1.37%)
Dec 10, 2003 4.875 4.931 4.853 4.853 63,173 -0.04(-0.86%)
Dec 09, 2003 4.942 4.942 4.884 4.895 12,634 -0.06(-1.25%)
Dec 08, 2003 4.831 5.028 4.831 4.957 89,345 +0.16(+3.23%)
Dec 05, 2003 4.809 4.831 4.796 4.802 46,477 -0.01(-0.14%)
Dec 04, 2003 4.776 4.820 4.774 4.809 46,928 +0.05(+1.12%)
Dec 03, 2003 4.760 4.760 4.709 4.756 41,062 -0.02(-0.42%)
Dec 02, 2003 4.676 4.776 4.656 4.776 545,998 +0.08(+1.70%)
Dec 01, 2003 4.709 4.778 4.696 4.696 127,249 +0.06(+1.34%)
Nov 28, 2003 4.519 4.654 4.519 4.634 71,746 +0.12(+2.55%)
Nov 26, 2003 4.519 4.519 4.492 4.519 5,866 -0.00(-0.05%)
Nov 25, 2003 4.499 4.528 4.499 4.521 31,586 +0.02(+0.54%)
Nov 24, 2003 4.430 4.539 4.430 4.497 85,284 +0.10(+2.32%)
Nov 21, 2003 4.377 4.381 4.375 4.395 18,500 +0.02(+0.41%)
Nov 20, 2003 4.386 4.403 4.377 4.377 47,380 -0.00(-0.05%)
Nov 19, 2003 4.430 4.443 4.377 4.379 41,965 -0.03(-0.70%)
Nov 18, 2003 4.505 4.505 4.390 4.410 24,366 -0.09(-1.97%)
Nov 17, 2003 4.563 4.581 4.499 4.499 55,953 -0.04(-0.88%)
Nov 14, 2003 4.368 4.543 4.368 4.539 42,867 +0.20(+4.54%)
Nov 13, 2003 4.315 4.359 4.315 4.341 37,904 +0.03(+0.62%)
Nov 12, 2003 4.242 4.317 4.233 4.315 106,492 +0.08(+1.88%)
Nov 11, 2003 4.366 4.366 4.233 4.235 92,955 -0.15(-3.44%)
Nov 10, 2003 4.452 4.452 4.383 4.386 40,160 -0.07(-1.49%)
Nov 07, 2003 4.488 4.488 4.437 4.452 60,014 +0.00(+0.00%)
Nov 06, 2003 4.432 4.457 4.377 4.452 413,785 -0.03(-0.64%)
Nov 05, 2003 4.490 4.499 4.381 4.481 232,387 -0.04(-0.79%)
Nov 04, 2003 4.654 4.654 4.565 4.516 77,612 -0.14(-2.95%)
Nov 03, 2003 4.654 4.654 4.654 4.654 22,110 -0.03(-0.71%)
Oct 31, 2003 4.711 4.711 4.687 4.687 35,196 -0.08(-1.58%)
Oct 30, 2003 4.747 4.776 4.747 4.762 42,867 +0.02(+0.47%)
Oct 29, 2003 4.703 4.765 4.703 4.740 16,244 +0.04(+0.80%)
Oct 28, 2003 4.767 4.774 4.716 4.703 105,138 -0.06(-1.35%)
Oct 27, 2003 4.709 4.829 4.709 4.767 392,577 +0.09(+1.99%)
Oct 24, 2003 4.743 4.762 4.674 4.674 250,888 -0.06(-1.22%)
Oct 23, 2003 4.598 4.787 4.598 4.731 115,968 +0.12(+2.59%)
Oct 22, 2003 4.552 4.672 4.550 4.612 106,040 +0.06(+1.36%)
Oct 21, 2003 4.676 4.707 4.563 4.550 184,556 -0.05(-1.06%)
Oct 20, 2003 4.612 4.632 4.596 4.598 74,003 +0.08(+1.72%)
Oct 17, 2003 4.587 4.587 4.521 4.521 101,979 -0.08(-1.83%)
Oct 16, 2003 4.512 4.605 4.501 4.605 277,511 +0.11(+2.47%)
Oct 15, 2003 4.550 4.550 4.465 4.494 109,199 -0.00(-0.10%)
Oct 14, 2003 4.521 4.514 4.497 4.499 21,208 -0.02(-0.49%)
Oct 13, 2003 4.459 4.576 4.457 4.521 44,672 +0.06(+1.39%)
Oct 10, 2003 4.421 4.543 4.399 4.459 129,054 +0.08(+1.77%)
Oct 09, 2003 4.233 4.499 4.233 4.381 380,844 +0.13(+2.97%)
Oct 08, 2003 4.089 4.257 4.089 4.255 405,663 +0.20(+4.92%)
Oct 07, 2003 4.044 4.053 4.024 4.056 92,955 +0.01(+0.27%)
Oct 06, 2003 3.991 4.071 3.989 4.044 54,599 +0.07(+1.78%)
Oct 03, 2003 3.936 3.936 3.936 3.974 136,725 +0.06(+1.53%)
Oct 02, 2003 3.885 3.923 3.885 3.914 84,381 +0.00(+0.11%)
Oct 01, 2003 3.767 3.942 3.767 3.909 81,222 -0.01(-0.34%)
Sep 30, 2003 3.958 3.978 3.883 3.923 181,397 -0.03(-0.84%)
Sep 29, 2003 3.976 3.987 3.951 3.956 30,232 -0.01(-0.28%)
Sep 26, 2003 3.810 3.989 3.810 3.967 83,027 +0.14(+3.77%)
Sep 25, 2003 3.725 3.825 3.736 3.823 71,295 +0.10(+2.62%)
Sep 24, 2003 3.723 3.732 3.723 3.725 13,988 +0.02(+0.48%)
Sep 23, 2003 3.674 3.708 3.672 3.708 138,981 +0.03(+0.72%)
Sep 22, 2003 3.679 3.681 3.654 3.681 129,505 -0.01(-0.18%)
Sep 19, 2003 3.688 3.688 3.688 3.688 1,353 +0.00(+0.06%)
Sep 18, 2003 3.685 3.685 3.685 3.685 451 -0.00(-0.06%)
Sep 17, 2003 3.734 3.750 3.688 3.688 22,110 -0.02(-0.66%)
Sep 16, 2003 3.634 3.741 3.679 3.712 102,882 +0.08(+2.13%)
Sep 15, 2003 3.659 3.668 3.634 3.634 19,854 -0.02(-0.61%)
Sep 12, 2003 3.646 3.657 3.632 3.657 5,866 +0.00(+0.00%)
Sep 11, 2003 3.632 3.677 3.546 3.657 337,977 +0.02(+0.61%)
Sep 10, 2003 3.665 3.677 3.586 3.634 946,246 -0.03(-0.91%)
Sep 09, 2003 3.719 3.719 3.668 3.668 16,695 -0.02(-0.60%)
Sep 08, 2003 3.679 3.728 3.679 3.690 66,332 +0.02(+0.48%)
Sep 05, 2003 3.668 3.672 3.668 3.672 3,158 +0.00(+0.12%)
Sep 04, 2003 3.683 3.683 3.650 3.668 89,345 -0.03(-0.78%)
Sep 03, 2003 3.696 3.708 3.694 3.696 213,886 +0.01(+0.24%)
Sep 02, 2003 3.639 3.705 3.639 3.688 154,323 +0.06(+1.53%)
Aug 29, 2003 3.654 3.657 3.623 3.632 30,684 -0.02(-0.61%)
Aug 28, 2003 3.657 3.665 3.646 3.654 141,237 -0.00(-0.06%)
Aug 27, 2003 3.619 3.679 3.619 3.657 342,940 +0.04(+1.04%)
Aug 26, 2003 3.612 3.634 3.588 3.619 204,862 -0.00(-0.06%)
Aug 25, 2003 3.559 3.674 3.559 3.621 545,998 +0.06(+1.81%)
Aug 22, 2003 3.690 3.696 3.557 3.557 503,130 -0.13(-3.60%)
Aug 21, 2003 3.745 3.745 3.688 3.690 137,627 -0.06(-1.48%)
Aug 20, 2003 3.756 3.834 3.714 3.745 413,785 -0.37(-8.99%)
Aug 19, 2003 4.024 4.118 4.024 4.115 477,409 +0.09(+2.31%)
Aug 18, 2003 4.044 4.056 4.009 4.022 110,102 -0.03(-0.82%)
Aug 15, 2003 4.056 4.056 4.044 4.056 54,148 +0.02(+0.49%)
Aug 14, 2003 4.078 4.084 4.033 4.036 420,102 -0.04(-1.03%)
Aug 13, 2003 4.144 4.144 4.078 4.078 409,724 -0.06(-1.50%)
Aug 12, 2003 4.166 4.166 4.140 4.140 92,503 -0.03(-0.64%)
Aug 11, 2003 4.144 4.166 4.144 4.166 55,051 +0.03(+0.64%)
Aug 08, 2003 4.144 4.177 4.133 4.140 177,787 -0.01(-0.27%)
Aug 07, 2003 4.211 4.211 4.111 4.151 71,295 -0.06(-1.42%)
Aug 06, 2003 4.122 4.299 4.122 4.211 105,138 +0.09(+2.21%)
Aug 05, 2003 4.171 4.171 4.111 4.120 11,280 -0.05(-1.22%)
Aug 04, 2003 4.206 4.206 4.171 4.171 24,818 -0.04(-1.00%)
Aug 01, 2003 4.078 4.231 4.078 4.213 133,115 +0.10(+2.48%)
Jul 31, 2003 4.038 4.111 4.033 4.111 477,861 +0.08(+1.92%)
Jul 30, 2003 4.067 4.067 3.991 4.033 110,102 -0.04(-1.03%)
Jul 29, 2003 4.062 4.131 4.056 4.075 175,531 +0.01(+0.22%)
Jul 28, 2003 4.075 4.091 4.051 4.067 48,733 -0.01(-0.22%)
Jul 25, 2003 3.985 4.091 3.969 4.075 161,543 +0.09(+2.28%)
Jul 24, 2003 3.852 4.089 3.852 3.985 127,249 +0.11(+2.86%)
Jul 23, 2003 3.847 3.876 3.847 3.874 13,537 +0.03(+0.75%)
Jul 22, 2003 3.785 3.878 3.785 3.845 23,013 +0.06(+1.46%)
Jul 21, 2003 3.767 3.796 3.756 3.790 49,636 +0.01(+0.29%)
Jul 18, 2003 3.721 3.798 3.721 3.778 65,880 +0.05(+1.43%)
Jul 17, 2003 3.739 3.739 3.723 3.725 332,111 -0.02(-0.53%)
Jul 16, 2003 3.732 3.752 3.712 3.745 41,062 -0.01(-0.18%)
Jul 15, 2003 3.818 3.818 3.752 3.752 134,468 -0.05(-1.40%)
Jul 14, 2003 3.792 3.812 3.783 3.805 69,039 +0.02(+0.41%)
Jul 11, 2003 3.765 3.827 3.765 3.790 261,718 +0.02(+0.59%)
Jul 10, 2003 3.849 3.911 3.761 3.767 132,212 -0.10(-2.47%)
Jul 09, 2003 3.852 3.872 3.852 3.863 18,500 +0.03(+0.75%)
Jul 08, 2003 3.860 3.860 3.832 3.834 7,671 -0.05(-1.26%)
Jul 07, 2003 3.856 3.931 3.856 3.883 190,422 +0.05(+1.21%)
Jul 03, 2003 3.772 3.878 3.763 3.836 85,735 +0.08(+2.12%)
Jul 02, 2003 3.703 3.778 3.692 3.756 165,604 +0.03(+0.89%)
Jul 01, 2003 3.566 3.723 3.564 3.723 285,182 +0.16(+4.41%)
Jun 30, 2003 3.501 3.595 3.468 3.566 83,027 +0.06(+1.84%)
Jun 27, 2003 3.482 3.515 3.482 3.501 96,564 +0.02(+0.64%)
Jun 26, 2003 3.530 3.530 3.468 3.479 123,639 -0.06(-1.57%)
Jun 25, 2003 3.493 3.568 3.490 3.535 98,369 +0.05(+1.46%)
Jun 24, 2003 3.524 3.533 3.484 3.484 74,905 -0.03(-0.95%)
Jun 23, 2003 3.568 3.568 3.513 3.517 109,650 -0.04(-1.18%)
Jun 20, 2003 3.557 3.581 3.546 3.559 55,051 -0.01(-0.25%)
Jun 19, 2003 3.612 3.623 3.501 3.568 327,147 -0.03(-0.92%)
Jun 18, 2003 3.654 3.668 3.601 3.601 18,500 -0.04(-1.16%)
Jun 17, 2003 3.663 3.683 3.608 3.643 19,403 -0.01(-0.36%)
Jun 16, 2003 3.648 3.657 3.630 3.657 23,013 +0.05(+1.41%)
Jun 13, 2003 3.646 3.646 3.599 3.606 6,317 -0.04(-1.09%)
Jun 12, 2003 3.623 3.683 3.623 3.646 134,920 +0.04(+1.04%)
Jun 11, 2003 3.546 3.661 3.546 3.608 192,678 +0.03(+0.80%)
Jun 10, 2003 3.606 3.612 3.579 3.579 245,473 +0.00(+0.00%)
Jun 09, 2003 3.668 3.668 3.546 3.579 264,876 -0.09(-2.42%)
Jun 06, 2003 3.705 3.723 3.668 3.668 18,952 -0.00(-0.12%)
Jun 05, 2003 3.663 3.701 3.561 3.672 272,999 +0.06(+1.66%)
Jun 04, 2003 3.657 3.663 3.601 3.612 113,712 -0.00(-0.12%)
Jun 03, 2003 3.634 3.668 3.617 3.617 138,530 -0.04(-1.09%)
Jun 02, 2003 3.679 3.694 3.643 3.657 30,232 -0.03(-0.84%)
May 30, 2003 3.654 3.688 3.628 3.688 48,282 -0.00(-0.12%)
May 29, 2003 3.657 3.701 3.646 3.692 327,147 +0.02(+0.66%)
May 28, 2003 3.608 3.672 3.608 3.668 206,667 +0.07(+1.97%)
May 27, 2003 3.524 3.617 3.524 3.597 74,905 -0.08(-2.11%)
May 23, 2003 3.646 3.688 3.646 3.674 14,890 +0.03(+0.85%)
May 22, 2003 3.501 3.643 3.501 3.643 75,808 +0.10(+2.75%)
May 21, 2003 3.546 3.568 3.495 3.546 81,222 -0.04(-1.23%)
May 20, 2003 3.546 3.590 3.435 3.590 81,674 -0.01(-0.31%)
May 19, 2003 3.790 3.790 3.546 3.601 135,822 -0.16(-4.13%)
May 16, 2003 3.794 3.794 3.723 3.756 12,183 +0.02(+0.41%)
May 15, 2003 3.765 3.776 3.734 3.741 14,890 -0.03(-0.88%)
May 14, 2003 3.856 3.878 3.712 3.774 28,428 -0.06(-1.56%)
May 13, 2003 3.767 3.907 3.767 3.834 300,975 +0.11(+2.98%)
May 12, 2003 3.705 3.732 3.683 3.723 84,832 +0.03(+0.72%)
May 09, 2003 3.696 3.719 3.663 3.696 39,257 +0.02(+0.48%)
May 08, 2003 3.679 3.710 3.626 3.679 24,818 +0.03(+0.85%)
May 07, 2003 3.646 3.690 3.646 3.648 83,930 -0.03(-0.90%)
May 06, 2003 3.690 3.708 3.657 3.681 13,537 -0.01(-0.24%)
May 05, 2003 3.710 3.712 3.690 3.690 7,671 -0.02(-0.60%)
May 02, 2003 3.672 3.730 3.634 3.712 161,092 +0.04(+1.21%)
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.