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

Thomson Reuters Corporation (NY: TRI )

172.63 -0.47 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2003 15.11 15.24 15.00 15.24 961,829 +0.12(+0.82%)
Dec 30, 2003 15.11 15.20 14.99 15.11 1,180,397 +0.00(+0.03%)
Dec 29, 2003 15.07 15.16 15.06 15.11 1,206,381 +0.09(+0.61%)
Dec 26, 2003 15.04 15.11 14.99 15.02 432,113 +0.02(+0.15%)
Dec 24, 2003 15.02 15.09 14.96 14.99 182,321 -0.07(-0.46%)
Dec 23, 2003 15.11 15.11 14.93 15.06 1,300,708 -0.02(-0.12%)
Dec 22, 2003 15.11 15.21 15.07 15.08 1,693,737 +0.02(+0.15%)
Dec 19, 2003 15.21 15.22 15.02 15.06 1,291,101 -0.15(-0.99%)
Dec 18, 2003 14.98 15.25 14.98 15.21 1,422,110 +0.32(+2.12%)
Dec 17, 2003 15.15 15.15 14.89 14.89 1,295,686 -0.27(-1.75%)
Dec 16, 2003 15.21 15.23 15.05 15.16 752,432 -0.01(-0.09%)
Dec 15, 2003 15.25 15.32 15.17 15.17 1,221,229 +0.04(+0.24%)
Dec 12, 2003 15.30 15.30 15.13 15.14 1,132,797 -0.05(-0.33%)
Dec 11, 2003 15.09 15.27 15.09 15.19 1,317,303 +0.14(+0.94%)
Dec 10, 2003 15.11 15.18 15.04 15.04 1,280,183 -0.07(-0.48%)
Dec 09, 2003 15.39 15.39 15.13 15.12 1,448,531 -0.04(-0.27%)
Dec 08, 2003 15.39 15.39 15.26 15.16 1,702,908 -0.23(-1.52%)
Dec 05, 2003 15.23 15.44 15.09 15.39 3,613,685 +0.69(+4.70%)
Dec 04, 2003 14.88 14.88 14.70 14.70 1,158,999 -0.09(-0.62%)
Dec 03, 2003 15.25 15.30 14.79 14.79 1,641,770 -0.40(-2.62%)
Dec 02, 2003 15.10 15.23 15.02 15.19 3,708,667 +0.16(+1.07%)
Dec 01, 2003 15.20 15.53 14.99 15.03 6,721,673 -0.82(-5.14%)
Nov 28, 2003 15.91 15.92 15.80 15.85 1,174,502 -0.06(-0.40%)
Nov 26, 2003 15.37 15.94 15.37 15.91 5,038,853 +0.55(+3.58%)
Nov 25, 2003 14.90 15.42 14.90 15.36 2,827,408 +0.41(+2.76%)
Nov 24, 2003 14.56 14.96 14.54 14.95 1,382,152 +0.43(+2.97%)
Nov 21, 2003 14.45 14.57 14.43 14.52 920,343 +0.07(+0.48%)
Nov 20, 2003 14.33 14.57 14.31 14.45 1,399,402 +0.03(+0.22%)
Nov 19, 2003 14.07 14.43 13.95 14.42 2,205,330 +0.34(+2.44%)
Nov 18, 2003 13.88 14.11 13.85 14.07 1,098,080 +0.24(+1.76%)
Nov 17, 2003 13.87 13.88 13.76 13.83 710,509 -0.15(-1.08%)
Nov 14, 2003 13.96 14.04 13.88 13.98 812,042 +0.01(+0.07%)
Nov 13, 2003 13.52 14.06 13.48 13.97 1,849,202 +0.45(+3.35%)
Nov 12, 2003 13.29 13.53 13.24 13.52 1,010,521 +0.23(+1.76%)
Nov 11, 2003 13.38 13.40 13.21 13.29 1,152,012 -0.18(-1.33%)
Nov 10, 2003 13.61 13.61 13.30 13.46 1,427,569 -0.14(-1.04%)
Nov 07, 2003 13.45 13.74 13.45 13.61 1,460,758 +0.27(+2.06%)
Nov 06, 2003 13.45 13.45 13.25 13.33 1,487,834 -0.11(-0.85%)
Nov 05, 2003 13.74 13.74 13.74 13.45 978,642 -0.12(-0.91%)
Nov 04, 2003 13.74 13.74 13.74 13.57 737,279 -0.22(-1.56%)
Nov 03, 2003 14.03 14.11 13.78 13.79 819,924 -0.29(-2.05%)
Oct 31, 2003 13.61 14.11 13.59 14.07 1,341,758 +0.58(+4.31%)
Oct 30, 2003 13.92 13.93 13.44 13.49 1,081,703 -0.34(-2.45%)
Oct 29, 2003 13.60 13.88 13.52 13.83 1,379,314 +0.16(+1.17%)
Oct 28, 2003 13.35 13.66 13.35 13.67 1,749,635 +0.41(+3.07%)
Oct 27, 2003 13.28 13.56 13.08 13.26 1,073,843 +0.16(+1.26%)
Oct 24, 2003 12.89 13.14 12.78 13.10 1,567,968 +0.16(+1.24%)
Oct 23, 2003 12.96 12.96 12.83 12.94 1,524,298 -0.02(-0.18%)
Oct 22, 2003 13.12 13.13 12.72 12.96 2,728,278 -0.16(-1.22%)
Oct 21, 2003 13.01 13.14 12.92 13.12 2,467,787 -0.18(-1.34%)
Oct 20, 2003 13.36 13.46 13.17 13.30 1,321,451 +0.05(+0.38%)
Oct 17, 2003 13.44 13.44 13.24 13.25 1,975,627 -0.29(-2.16%)
Oct 16, 2003 13.28 13.65 13.28 13.54 3,339,657 +0.31(+2.32%)
Oct 15, 2003 12.85 13.58 12.41 13.24 16,472,948 -1.82(-12.08%)
Oct 14, 2003 15.27 15.27 14.93 15.05 2,061,220 -0.22(-1.41%)
Oct 13, 2003 14.82 15.30 14.82 15.27 1,517,748 +0.45(+3.06%)
Oct 10, 2003 14.70 14.90 14.70 14.82 789,333 +0.10(+0.69%)
Oct 09, 2003 14.65 14.88 14.65 14.71 387,570 +0.18(+1.23%)
Oct 08, 2003 14.56 14.59 14.47 14.54 486,919 +0.02(+0.16%)
Oct 07, 2003 14.77 14.77 14.36 14.51 931,697 -0.30(-2.04%)
Oct 06, 2003 14.66 15.02 14.65 14.82 1,160,091 +0.15(+1.00%)
Oct 03, 2003 14.29 14.73 14.25 14.67 1,914,270 +0.44(+3.09%)
Oct 02, 2003 14.13 14.23 13.92 14.23 1,393,943 +0.22(+1.57%)
Oct 01, 2003 13.87 14.06 13.83 14.01 1,061,397 +0.14(+1.02%)
Sep 30, 2003 13.68 14.01 13.53 13.87 832,785 +0.16(+1.17%)
Sep 29, 2003 13.52 13.71 13.46 13.71 576,006 +0.19(+1.39%)
Sep 26, 2003 13.59 13.67 13.51 13.52 877,110 -0.11(-0.81%)
Sep 25, 2003 13.58 13.61 13.52 13.63 1,025,151 +0.08(+0.61%)
Sep 24, 2003 13.88 13.88 13.55 13.55 1,481,938 -0.33(-2.38%)
Sep 23, 2003 14.17 14.20 13.79 13.88 977,987 -0.30(-2.10%)
Sep 22, 2003 14.20 14.24 14.20 14.17 549,367 -0.07(-0.51%)
Sep 19, 2003 14.08 14.26 14.01 14.25 900,255 +0.21(+1.50%)
Sep 18, 2003 14.15 14.15 13.97 14.04 580,809 -0.06(-0.45%)
Sep 17, 2003 14.20 14.24 14.10 14.10 831,256 -0.00(-0.03%)
Sep 16, 2003 14.20 14.33 13.85 14.11 2,319,527 -0.09(-0.65%)
Sep 15, 2003 14.66 14.74 14.17 14.20 2,074,539 -0.51(-3.46%)
Sep 12, 2003 14.61 14.72 14.52 14.71 554,171 +0.05(+0.34%)
Sep 11, 2003 14.66 14.79 14.45 14.66 882,787 +0.03(+0.22%)
Sep 10, 2003 14.61 14.72 14.59 14.62 709,854 -0.08(-0.56%)
Sep 09, 2003 14.85 14.85 14.58 14.71 661,817 -0.10(-0.68%)
Sep 08, 2003 14.71 14.88 14.52 14.81 885,844 +0.16(+1.09%)
Sep 05, 2003 15.11 15.11 14.63 14.65 1,260,532 -0.47(-3.09%)
Sep 04, 2003 15.10 15.23 15.03 15.11 900,255 +0.06(+0.43%)
Sep 03, 2003 15.21 15.25 14.99 15.05 1,447,002 -0.09(-0.60%)
Sep 02, 2003 14.86 15.15 14.86 15.14 2,252,931 +0.30(+2.04%)
Aug 29, 2003 14.50 14.84 14.50 14.84 882,132 +0.34(+2.34%)
Aug 28, 2003 14.34 14.55 14.24 14.50 1,233,020 +0.16(+1.12%)
Aug 27, 2003 14.13 14.36 14.11 14.34 935,846 +0.27(+1.89%)
Aug 26, 2003 14.15 14.33 13.97 14.07 807,238 -0.12(-0.84%)
Aug 25, 2003 14.20 14.29 13.98 14.19 1,076,463 -0.01(-0.10%)
Aug 22, 2003 14.50 14.50 14.19 14.21 1,667,099 -0.17(-1.21%)
Aug 21, 2003 14.12 14.45 14.10 14.38 1,291,974 +0.26(+1.82%)
Aug 20, 2003 14.34 14.34 14.10 14.12 650,681 -0.27(-1.85%)
Aug 19, 2003 13.99 14.43 13.93 14.39 1,453,989 +0.42(+2.98%)
Aug 18, 2003 13.68 14.06 13.60 13.97 849,379 +0.30(+2.18%)
Aug 15, 2003 13.66 13.79 13.44 13.68 582,556 -0.00(-0.03%)
Aug 14, 2003 13.90 13.91 13.68 13.68 1,008,775 -0.22(-1.58%)
Aug 13, 2003 14.08 14.11 13.89 13.90 498,710 -0.18(-1.30%)
Aug 12, 2003 14.15 14.17 13.80 14.08 888,027 -0.03(-0.19%)
Aug 11, 2003 14.31 14.31 14.00 14.11 1,150,265 +0.14(+1.02%)
Aug 08, 2003 13.82 14.20 13.74 13.97 1,375,820 +0.27(+1.94%)
Aug 07, 2003 13.42 13.87 13.17 13.70 1,290,009 +0.39(+2.96%)
Aug 06, 2003 13.60 13.68 13.19 13.31 2,043,315 -0.19(-1.43%)
Aug 05, 2003 13.80 13.85 13.46 13.50 2,919,989 -0.51(-3.63%)
Aug 04, 2003 14.15 14.27 13.85 14.01 3,035,496 -0.51(-3.50%)
Aug 01, 2003 13.92 14.65 13.84 14.52 3,739,891 +0.69(+5.00%)
Jul 31, 2003 14.36 14.47 13.75 13.83 3,494,466 -0.47(-3.27%)
Jul 30, 2003 13.88 14.34 13.85 14.29 3,627,878 +0.34(+2.46%)
Jul 29, 2003 13.40 14.29 13.26 13.95 9,071,989 +0.88(+6.76%)
Jul 28, 2003 12.59 13.12 12.51 13.07 6,628,875 +1.36(+11.58%)
Jul 25, 2003 11.56 11.84 11.56 11.71 2,484,818 +0.13(+1.15%)
Jul 24, 2003 11.76 11.80 11.44 11.58 1,599,192 -0.18(-1.56%)
Jul 23, 2003 11.59 11.76 11.44 11.76 1,168,388 +0.25(+2.15%)
Jul 22, 2003 11.52 11.55 11.19 11.51 1,527,355 -0.03(-0.24%)
Jul 21, 2003 11.52 11.55 11.45 11.54 1,321,670 +0.07(+0.60%)
Jul 18, 2003 11.37 11.52 11.37 11.47 1,042,837 +0.11(+0.97%)
Jul 17, 2003 11.29 11.40 11.23 11.36 1,456,828 +0.07(+0.65%)
Jul 16, 2003 11.59 11.64 11.20 11.29 1,969,731 -0.26(-2.22%)
Jul 15, 2003 11.15 11.66 11.12 11.55 3,386,165 +0.28(+2.52%)
Jul 14, 2003 11.42 11.42 11.11 11.26 1,922,568 -0.16(-1.40%)
Jul 11, 2003 11.63 11.65 11.27 11.42 1,068,821 -0.10(-0.83%)
Jul 10, 2003 11.55 11.58 11.41 11.52 995,237 -0.11(-0.91%)
Jul 09, 2003 11.52 11.70 11.45 11.62 1,166,205 +0.09(+0.79%)
Jul 08, 2003 11.42 11.85 11.39 11.53 2,326,514 +0.18(+1.57%)
Jul 07, 2003 11.27 11.45 11.24 11.35 806,365 +0.20(+1.77%)
Jul 03, 2003 11.18 11.29 11.02 11.16 728,414 -0.02(-0.20%)
Jul 02, 2003 11.20 11.22 10.99 11.18 1,044,584 +0.00(+0.00%)
Jul 01, 2003 11.37 11.37 11.07 11.18 1,457,265 -0.19(-1.65%)
Jun 30, 2003 11.05 11.42 11.05 11.37 1,877,806 +0.33(+2.95%)
Jun 27, 2003 11.11 11.18 11.01 11.04 1,017,509 +0.04(+0.37%)
Jun 26, 2003 10.90 11.11 10.82 11.00 759,201 +0.10(+0.92%)
Jun 25, 2003 10.88 11.24 10.88 10.90 1,414,031 -0.04(-0.38%)
Jun 24, 2003 10.81 11.13 10.81 10.94 2,657,969 +0.13(+1.23%)
Jun 23, 2003 10.67 11.08 10.44 10.81 4,558,266 -0.43(-3.83%)
Jun 20, 2003 11.22 11.34 10.99 11.24 4,173,097 +0.55(+5.19%)
Jun 19, 2003 10.53 10.85 10.49 10.68 3,898,850 +0.23(+2.24%)
Jun 18, 2003 10.30 10.46 10.12 10.45 2,649,890 +0.17(+1.65%)
Jun 17, 2003 10.12 10.33 10.04 10.28 3,117,813 +0.16(+1.58%)
Jun 16, 2003 9.943 10.14 9.943 10.12 3,064,754 +0.18(+1.84%)
Jun 13, 2003 10.31 10.51 9.847 9.938 5,662,460 -0.37(-3.60%)
Jun 12, 2003 10.53 10.61 10.24 10.31 3,712,598 -0.22(-2.13%)
Jun 11, 2003 10.69 10.69 10.33 10.53 4,428,129 -0.16(-1.50%)
Jun 10, 2003 10.73 10.85 10.69 10.69 1,923,659 +0.01(+0.13%)
Jun 09, 2003 10.77 10.97 10.63 10.68 1,599,410 -0.08(-0.72%)
Jun 06, 2003 10.65 10.88 10.63 10.76 2,492,460 +0.16(+1.56%)
Jun 05, 2003 10.95 11.03 10.59 10.59 3,518,922 -0.36(-3.26%)
Jun 04, 2003 10.99 11.06 10.81 10.95 4,027,676 -0.22(-1.93%)
Jun 03, 2003 11.86 12.00 11.15 11.17 4,120,256 -0.75(-6.30%)
Jun 02, 2003 11.88 12.03 11.82 11.92 924,710 +0.07(+0.58%)
May 30, 2003 11.72 11.85 11.68 11.85 759,419 +0.12(+1.06%)
May 29, 2003 11.78 11.89 11.64 11.72 921,216 -0.06(-0.51%)
May 28, 2003 11.90 11.90 11.72 11.78 1,055,501 -0.00(-0.04%)
May 27, 2003 11.54 11.82 11.47 11.79 1,096,988 +0.31(+2.67%)
May 23, 2003 11.53 11.69 11.43 11.48 823,396 -0.10(-0.83%)
May 22, 2003 11.68 11.90 11.55 11.58 966,196 -0.10(-0.86%)
May 21, 2003 11.45 11.72 11.45 11.68 1,838,066 +0.29(+2.57%)
May 20, 2003 11.18 11.40 11.17 11.39 1,190,223 +0.19(+1.68%)
May 19, 2003 11.46 11.46 11.17 11.20 931,479 -0.26(-2.28%)
May 16, 2003 11.44 11.59 11.39 11.46 1,525,826 +0.06(+0.56%)
May 15, 2003 11.29 11.40 11.15 11.39 2,067,115 +0.15(+1.30%)
May 14, 2003 10.92 11.27 10.92 11.25 1,459,012 +0.39(+3.63%)
May 13, 2003 10.91 11.02 10.78 10.85 1,076,463 -0.06(-0.55%)
May 12, 2003 10.84 11.04 10.70 10.91 748,720 +0.08(+0.72%)
May 09, 2003 10.74 10.84 10.68 10.84 1,606,834 +0.09(+0.81%)
May 08, 2003 10.65 10.77 10.60 10.75 1,199,831 +0.10(+0.95%)
May 07, 2003 10.63 10.72 10.59 10.65 994,800 -0.11(-1.02%)
May 06, 2003 10.58 10.77 10.54 10.76 965,105 +0.17(+1.64%)
May 05, 2003 10.67 10.79 10.46 10.58 1,197,210 +0.01(+0.09%)
May 02, 2003 10.33 10.57 10.21 10.57 1,651,596 +0.25(+2.39%)
May 01, 2003 10.19 10.36 9.984 10.33 1,910,558 +0.25(+2.45%)
Apr 30, 2003 10.03 10.18 9.874 10.08 2,468,442 +0.04(+0.37%)
Apr 29, 2003 10.38 10.38 9.970 10.04 2,216,466 -0.33(-3.22%)
Apr 28, 2003 10.30 10.47 10.30 10.38 1,195,027 +0.16(+1.57%)
Apr 25, 2003 10.24 10.50 10.18 10.22 1,075,808 -0.06(-0.62%)
Apr 24, 2003 10.18 10.43 10.17 10.28 2,397,478 +0.10(+0.99%)
Apr 23, 2003 9.847 10.44 9.847 10.18 6,588,480 +0.40(+4.12%)
Apr 22, 2003 9.508 9.897 9.183 9.778 3,759,106 +0.05(+0.47%)
Apr 21, 2003 10.12 10.24 9.732 9.732 2,240,266 -0.34(-3.41%)
Apr 17, 2003 9.549 10.12 9.549 10.08 2,811,032 +0.67(+7.16%)
Apr 16, 2003 9.970 10.06 9.389 9.402 3,348,391 -0.52(-5.26%)
Apr 15, 2003 11.47 11.47 9.737 9.924 8,082,428 -1.54(-13.46%)
Apr 14, 2003 11.34 11.51 11.29 11.47 1,635,656 +0.14(+1.25%)
Apr 11, 2003 11.34 11.44 11.30 11.33 1,636,530 +0.02(+0.16%)
Apr 10, 2003 11.81 11.81 11.27 11.31 2,875,227 -0.50(-4.23%)
Apr 09, 2003 11.99 12.10 11.81 11.81 1,149,392 -0.19(-1.60%)
Apr 08, 2003 12.05 12.16 11.91 12.00 998,731 -0.11(-0.87%)
Apr 07, 2003 12.43 12.57 12.04 12.10 1,331,495 -0.01(-0.08%)
Apr 04, 2003 12.59 12.66 12.04 12.11 1,619,062 -0.52(-4.13%)
Apr 03, 2003 12.49 12.87 12.38 12.64 1,142,186 +0.14(+1.14%)
Apr 02, 2003 13.05 13.05 12.49 12.49 1,476,043 +0.15(+1.19%)
Apr 01, 2003 12.39 12.45 12.01 12.35 1,397,219 +0.03(+0.22%)
Mar 31, 2003 12.02 12.56 11.96 12.32 1,764,701 +0.02(+0.19%)
Mar 28, 2003 12.10 12.41 12.09 12.30 2,630,020 +0.14(+1.13%)
Mar 27, 2003 12.36 12.36 12.16 12.16 1,608,581 -0.20(-1.63%)
Mar 26, 2003 12.52 12.52 12.32 12.36 1,210,311 -0.16(-1.28%)
Mar 25, 2003 11.82 12.58 11.82 12.52 2,630,894 +0.71(+5.97%)
Mar 24, 2003 11.76 12.13 11.59 11.82 1,959,250 +0.06(+0.51%)
Mar 21, 2003 11.43 11.76 11.42 11.76 1,450,278 +0.39(+3.47%)
Mar 20, 2003 11.56 11.57 11.31 11.36 1,218,827 -0.22(-1.94%)
Mar 19, 2003 11.77 11.86 11.58 11.59 1,312,062 -0.12(-1.02%)
Mar 18, 2003 11.54 11.84 11.54 11.71 1,035,195 +0.20(+1.75%)
Mar 17, 2003 11.06 11.50 11.06 11.50 1,371,017 +0.46(+4.15%)
Mar 14, 2003 11.15 11.34 11.01 11.05 891,739 -0.11(-0.94%)
Mar 13, 2003 11.36 11.38 11.05 11.15 1,712,297 -0.06(-0.57%)
Mar 12, 2003 11.06 11.45 11.04 11.22 1,153,977 +0.10(+0.91%)
Mar 11, 2003 11.20 11.31 11.03 11.12 710,291 -0.16(-1.38%)
Mar 10, 2003 11.53 11.57 11.18 11.27 683,215 -0.26(-2.26%)
Mar 07, 2003 11.46 11.61 11.30 11.53 1,215,333 +0.03(+0.24%)
Mar 06, 2003 11.47 11.60 11.31 11.50 609,850 +0.03(+0.28%)
Mar 05, 2003 11.41 11.49 11.31 11.47 1,545,696 +0.06(+0.56%)
Mar 04, 2003 11.78 11.81 11.39 11.41 1,371,017 -0.38(-3.19%)
Mar 03, 2003 12.02 12.14 11.78 11.78 1,281,493 -0.12(-1.00%)
Feb 28, 2003 12.04 12.10 11.80 11.90 940,868 -0.07(-0.61%)
Feb 27, 2003 11.87 12.24 11.87 11.98 1,673,649 +0.11(+0.93%)
Feb 26, 2003 11.61 11.87 11.61 11.87 1,433,901 +0.26(+2.21%)
Feb 25, 2003 11.45 11.65 10.99 11.61 3,301,009 -0.15(-1.29%)
Feb 24, 2003 11.84 11.91 11.60 11.76 1,230,399 -0.08(-0.66%)
Feb 21, 2003 11.58 11.84 11.37 11.84 1,312,062 +0.26(+2.25%)
Feb 20, 2003 11.75 11.77 11.53 11.58 1,474,951 -0.17(-1.44%)
Feb 19, 2003 11.43 12.00 11.43 11.75 2,727,841 +0.32(+2.81%)
Feb 18, 2003 11.08 11.49 11.08 11.43 1,867,325 +0.30(+2.68%)
Feb 14, 2003 11.16 11.17 10.38 11.13 5,007,193 -0.16(-1.38%)
Feb 13, 2003 11.30 11.34 11.06 11.28 1,726,053 -0.02(-0.16%)
Feb 12, 2003 11.68 11.71 11.09 11.30 2,402,937 -0.38(-3.22%)
Feb 11, 2003 11.99 11.99 11.57 11.68 938,903 -0.27(-2.30%)
Feb 10, 2003 11.94 12.06 11.87 11.95 1,126,683 +0.02(+0.15%)
Feb 07, 2003 11.89 11.95 11.79 11.94 826,889 +0.15(+1.28%)
Feb 06, 2003 11.84 11.99 11.75 11.78 864,882 -0.10(-0.81%)
Feb 05, 2003 12.19 12.30 11.85 11.88 1,754,220 -0.31(-2.52%)
Feb 04, 2003 12.55 12.55 11.98 12.19 1,538,054 -0.39(-3.13%)
Feb 03, 2003 12.79 12.89 12.37 12.58 1,949,643 -0.15(-1.19%)
Jan 31, 2003 12.32 12.73 12.15 12.73 2,135,895 +0.35(+2.81%)
Jan 30, 2003 12.37 12.43 12.24 12.38 2,991,389 +0.02(+0.15%)
Jan 29, 2003 12.42 12.42 12.18 12.37 1,376,912 -0.05(-0.41%)
Jan 28, 2003 12.14 12.46 12.12 12.42 2,131,092 +0.37(+3.08%)
Jan 27, 2003 12.40 12.40 12.02 12.04 1,561,854 -0.35(-2.84%)
Jan 24, 2003 12.51 12.53 12.26 12.40 1,189,350 -0.21(-1.67%)
Jan 23, 2003 12.59 12.69 12.24 12.61 1,439,142 +0.10(+0.77%)
Jan 22, 2003 12.55 12.64 12.38 12.51 1,614,695 -0.08(-0.66%)
Jan 21, 2003 12.87 12.96 12.50 12.59 1,507,048 -0.16(-1.26%)
Jan 17, 2003 11.93 12.78 11.93 12.75 3,707,139 +0.87(+7.32%)
Jan 16, 2003 11.95 12.09 11.72 11.88 3,742,512 -0.26(-2.11%)
Jan 15, 2003 12.36 12.42 12.13 12.14 2,910,818 -0.22(-1.81%)
Jan 14, 2003 12.18 12.44 11.91 12.37 2,512,548 +0.23(+1.89%)
Jan 13, 2003 11.91 12.19 11.90 12.14 4,353,236 +0.23(+1.92%)
Jan 10, 2003 13.19 13.19 11.90 11.91 7,510,134 -1.28(-9.72%)
Jan 09, 2003 13.09 13.35 13.05 13.19 1,407,699 +0.16(+1.23%)
Jan 08, 2003 13.51 13.51 12.82 13.03 2,535,038 -0.48(-3.56%)
Jan 07, 2003 13.79 13.79 13.50 13.51 874,053 -0.24(-1.73%)
Jan 06, 2003 13.95 14.04 13.60 13.75 767,280 -0.25(-1.77%)
Jan 03, 2003 13.99 14.05 13.86 14.00 851,345 -0.05(-0.39%)
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.