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

Sempra Energy (NY: SRE )

76.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 28, 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, 2004 11.64 11.70 11.61 11.62 2,810,603 -0.04(-0.35%)
Dec 30, 2004 11.61 11.69 11.61 11.67 1,241,689 +0.02(+0.14%)
Dec 29, 2004 11.70 11.73 11.60 11.65 1,408,614 -0.04(-0.38%)
Dec 28, 2004 11.60 11.72 11.59 11.69 1,924,854 +0.05(+0.41%)
Dec 27, 2004 11.73 11.74 11.62 11.65 1,404,197 -0.13(-1.08%)
Dec 23, 2004 11.77 11.80 11.70 11.77 1,015,755 -0.02(-0.13%)
Dec 22, 2004 11.76 11.84 11.73 11.79 2,404,806 +0.07(+0.62%)
Dec 21, 2004 11.76 11.84 11.69 11.72 3,573,287 -0.04(-0.35%)
Dec 20, 2004 11.67 11.83 11.62 11.76 4,181,352 +0.03(+0.27%)
Dec 17, 2004 11.43 11.74 11.43 11.73 4,495,009 +0.22(+1.87%)
Dec 16, 2004 11.48 11.55 11.31 11.51 2,866,455 +0.05(+0.44%)
Dec 15, 2004 11.36 11.47 11.36 11.46 1,690,716 +0.03(+0.31%)
Dec 14, 2004 11.39 11.42 11.28 11.42 1,540,830 +0.03(+0.25%)
Dec 13, 2004 11.28 11.40 11.19 11.40 1,435,436 +0.18(+1.58%)
Dec 10, 2004 11.48 11.48 11.05 11.22 2,171,299 -0.06(-0.51%)
Dec 09, 2004 11.25 11.38 11.23 11.28 2,248,293 -0.00(-0.03%)
Dec 08, 2004 11.28 11.36 11.27 11.28 2,203,169 -0.06(-0.53%)
Dec 07, 2004 11.38 11.51 11.32 11.34 2,364,731 -0.12(-1.02%)
Dec 06, 2004 11.43 11.51 11.41 11.46 3,293,079 -0.05(-0.41%)
Dec 03, 2004 11.41 11.53 11.27 11.50 4,515,519 +0.00(+0.00%)
Dec 02, 2004 11.58 11.64 11.43 11.50 2,770,213 -0.13(-1.12%)
Dec 01, 2004 11.72 11.81 11.62 11.63 3,766,719 -0.09(-0.73%)
Nov 30, 2004 11.81 11.81 11.67 11.72 3,051,683 -0.09(-0.75%)
Nov 29, 2004 11.96 11.96 11.73 11.81 2,671,130 -0.15(-1.27%)
Nov 26, 2004 11.90 12.02 11.90 11.96 1,263,146 -0.02(-0.16%)
Nov 24, 2004 11.88 12.00 11.73 11.98 4,861,362 +0.07(+0.56%)
Nov 23, 2004 11.80 11.91 11.72 11.91 2,964,276 +0.15(+1.27%)
Nov 22, 2004 11.61 11.78 11.58 11.76 2,665,450 +0.19(+1.62%)
Nov 19, 2004 11.83 11.87 11.58 11.58 4,043,457 -0.25(-2.14%)
Nov 18, 2004 11.58 11.88 11.57 11.83 5,438,503 +0.22(+1.86%)
Nov 17, 2004 11.66 11.71 11.52 11.61 3,284,874 -0.07(-0.62%)
Nov 16, 2004 11.69 11.74 11.63 11.69 2,737,395 +0.01(+0.05%)
Nov 15, 2004 11.71 11.71 11.50 11.68 2,861,091 +0.02(+0.16%)
Nov 12, 2004 11.50 11.66 11.48 11.66 4,773,955 +0.20(+1.71%)
Nov 11, 2004 11.34 11.47 11.32 11.47 4,495,324 +0.13(+1.12%)
Nov 10, 2004 11.25 11.39 11.23 11.34 6,176,890 +0.10(+0.93%)
Nov 09, 2004 11.26 11.32 11.18 11.23 3,114,162 -0.02(-0.14%)
Nov 08, 2004 11.22 11.28 11.19 11.25 2,516,510 +0.05(+0.42%)
Nov 05, 2004 11.14 11.33 11.03 11.20 3,442,334 +0.06(+0.54%)
Nov 04, 2004 11.00 11.20 10.99 11.14 5,708,614 +0.14(+1.30%)
Nov 03, 2004 10.78 11.02 10.77 11.00 4,929,521 +0.29(+2.75%)
Nov 02, 2004 10.75 10.84 10.69 10.71 3,420,245 -0.12(-1.11%)
Nov 01, 2004 10.71 10.84 10.65 10.83 5,652,130 +0.20(+1.85%)
Oct 29, 2004 10.49 10.65 10.49 10.63 2,471,071 +0.11(+1.02%)
Oct 28, 2004 10.62 10.64 10.46 10.52 4,572,949 -0.15(-1.43%)
Oct 27, 2004 10.62 10.77 10.61 10.67 3,804,901 +0.05(+0.45%)
Oct 26, 2004 10.71 10.72 10.60 10.63 11,762,124 -0.26(-2.36%)
Oct 25, 2004 10.81 10.92 10.81 10.88 5,395,904 +0.08(+0.70%)
Oct 22, 2004 10.68 10.84 10.68 10.81 7,540,066 +0.13(+1.22%)
Oct 21, 2004 10.62 10.72 10.58 10.68 7,993,511 +0.11(+1.02%)
Oct 20, 2004 10.22 10.60 10.19 10.57 10,735,956 +0.22(+2.18%)
Oct 19, 2004 10.51 10.51 9.824 10.34 27,714,436 -0.16(-1.54%)
Oct 18, 2004 11.49 11.54 10.33 10.51 26,357,570 -1.01(-8.78%)
Oct 15, 2004 11.47 11.64 11.44 11.52 2,748,124 +0.16(+1.45%)
Oct 14, 2004 11.42 11.43 11.33 11.35 2,260,915 -0.06(-0.50%)
Oct 13, 2004 11.57 11.64 11.30 11.41 4,628,486 -0.38(-3.20%)
Oct 12, 2004 11.73 11.81 11.72 11.79 3,133,726 +0.08(+0.65%)
Oct 11, 2004 11.73 11.73 11.66 11.71 972,209 -0.00(-0.03%)
Oct 08, 2004 11.43 11.72 11.43 11.71 1,854,171 +0.14(+1.18%)
Oct 07, 2004 11.71 11.72 11.55 11.58 1,150,495 -0.13(-1.14%)
Oct 06, 2004 11.66 11.71 11.57 11.71 1,641,175 +0.10(+0.90%)
Oct 05, 2004 11.68 11.68 11.58 11.61 2,858,567 -0.03(-0.22%)
Oct 04, 2004 11.57 11.70 11.57 11.63 2,653,459 +0.06(+0.55%)
Oct 01, 2004 11.50 11.62 11.44 11.57 2,360,313 +0.10(+0.86%)
Sep 30, 2004 11.47 11.48 11.39 11.47 3,815,945 -0.02(-0.17%)
Sep 29, 2004 11.47 11.52 11.41 11.49 2,904,321 +0.00(+0.03%)
Sep 28, 2004 11.42 11.50 11.41 11.48 1,848,807 +0.06(+0.56%)
Sep 27, 2004 11.30 11.44 11.26 11.42 2,028,670 +0.04(+0.39%)
Sep 24, 2004 11.38 11.39 11.30 11.38 2,752,542 -0.00(-0.03%)
Sep 23, 2004 11.53 11.54 11.37 11.38 1,750,355 -0.15(-1.26%)
Sep 22, 2004 11.53 11.54 11.46 11.53 1,843,758 -0.01(-0.08%)
Sep 21, 2004 11.50 11.56 11.49 11.54 2,336,962 +0.03(+0.30%)
Sep 20, 2004 11.57 11.59 11.49 11.50 2,289,630 -0.10(-0.85%)
Sep 17, 2004 11.59 11.62 11.56 11.60 2,459,396 +0.03(+0.27%)
Sep 16, 2004 11.50 11.59 11.50 11.57 1,434,174 +0.07(+0.61%)
Sep 15, 2004 11.63 11.65 11.47 11.50 2,065,274 -0.13(-1.14%)
Sep 14, 2004 11.61 11.64 11.54 11.63 2,807,447 +0.06(+0.52%)
Sep 13, 2004 11.57 11.59 11.51 11.57 1,684,405 +0.02(+0.19%)
Sep 10, 2004 11.60 11.61 11.51 11.55 1,610,566 -0.01(-0.05%)
Sep 09, 2004 11.66 11.69 11.54 11.55 2,467,600 -0.05(-0.41%)
Sep 08, 2004 11.72 11.72 11.58 11.60 1,470,147 -0.18(-1.56%)
Sep 07, 2004 11.71 11.79 11.69 11.79 1,366,331 +0.10(+0.84%)
Sep 03, 2004 11.71 11.72 11.56 11.69 1,686,298 -0.01(-0.05%)
Sep 02, 2004 11.59 11.72 11.59 11.69 1,845,651 +0.05(+0.41%)
Sep 01, 2004 11.47 11.65 11.47 11.65 2,825,118 +0.19(+1.66%)
Aug 31, 2004 11.44 11.47 11.39 11.46 2,710,889 +0.01(+0.11%)
Aug 30, 2004 11.47 11.48 11.41 11.44 1,224,018 -0.03(-0.25%)
Aug 27, 2004 11.52 11.53 11.46 11.47 1,178,894 -0.03(-0.28%)
Aug 26, 2004 11.56 11.56 11.45 11.50 1,721,956 -0.06(-0.55%)
Aug 25, 2004 11.41 11.57 11.38 11.57 2,835,216 +0.16(+1.45%)
Aug 24, 2004 11.56 11.57 11.36 11.40 5,577,660 -0.12(-1.04%)
Aug 23, 2004 11.63 11.64 11.51 11.52 1,762,977 -0.11(-0.93%)
Aug 20, 2004 11.52 11.63 11.48 11.63 2,568,261 +0.10(+0.82%)
Aug 19, 2004 11.44 11.60 11.38 11.54 2,611,175 +0.02(+0.16%)
Aug 18, 2004 11.36 11.53 11.36 11.52 2,064,643 +0.16(+1.37%)
Aug 17, 2004 11.41 11.41 11.30 11.36 2,053,283 +0.04(+0.34%)
Aug 16, 2004 11.28 11.41 11.24 11.32 2,383,348 +0.06(+0.56%)
Aug 13, 2004 11.31 11.32 11.21 11.26 1,823,563 -0.00(-0.03%)
Aug 12, 2004 11.29 11.29 11.18 11.26 1,858,904 +0.00(+0.03%)
Aug 11, 2004 11.33 11.33 11.17 11.26 3,363,762 -0.03(-0.31%)
Aug 10, 2004 11.41 11.41 11.21 11.29 3,767,666 -0.05(-0.47%)
Aug 09, 2004 11.44 11.45 11.35 11.35 2,778,101 -0.09(-0.78%)
Aug 06, 2004 11.41 11.54 11.29 11.44 4,862,624 +0.03(+0.25%)
Aug 05, 2004 11.49 11.49 11.26 11.41 4,470,080 -0.15(-1.26%)
Aug 04, 2004 11.42 11.55 11.36 11.55 3,685,307 +0.13(+1.14%)
Aug 03, 2004 11.41 11.44 11.35 11.42 4,296,843 +0.03(+0.31%)
Aug 02, 2004 11.33 11.41 11.25 11.39 2,593,505 +0.06(+0.53%)
Jul 30, 2004 11.25 11.33 11.22 11.33 1,714,698 +0.05(+0.48%)
Jul 29, 2004 11.19 11.29 11.16 11.28 1,622,873 +0.14(+1.25%)
Jul 28, 2004 11.08 11.17 10.99 11.14 1,855,118 +0.11(+1.01%)
Jul 27, 2004 11.12 11.15 11.01 11.03 3,252,057 -0.06(-0.54%)
Jul 26, 2004 11.06 11.12 11.03 11.09 2,174,454 +0.05(+0.43%)
Jul 23, 2004 11.22 11.25 11.01 11.04 2,348,007 -0.20(-1.75%)
Jul 22, 2004 11.22 11.29 11.15 11.23 2,531,657 +0.01(+0.11%)
Jul 21, 2004 11.54 11.54 11.22 11.22 3,340,411 -0.22(-1.94%)
Jul 20, 2004 11.39 11.49 11.37 11.44 3,968,356 +0.05(+0.45%)
Jul 19, 2004 11.21 11.41 11.16 11.39 4,332,500 +0.16(+1.41%)
Jul 16, 2004 11.08 11.23 10.95 11.23 6,955,036 +0.20(+1.81%)
Jul 15, 2004 10.89 11.05 10.87 11.03 3,384,588 +0.18(+1.69%)
Jul 14, 2004 10.86 10.99 10.82 10.85 3,911,872 -0.01(-0.09%)
Jul 13, 2004 10.91 10.93 10.86 10.86 1,976,604 -0.01(-0.06%)
Jul 12, 2004 10.92 10.93 10.85 10.87 1,564,181 -0.07(-0.61%)
Jul 09, 2004 11.00 11.01 10.87 10.93 1,843,758 -0.02(-0.17%)
Jul 08, 2004 10.98 11.04 10.93 10.95 1,982,915 -0.08(-0.69%)
Jul 07, 2004 10.95 11.06 10.95 11.03 2,678,072 +0.03(+0.29%)
Jul 06, 2004 10.93 11.01 10.89 11.00 1,810,625 +0.04(+0.38%)
Jul 02, 2004 10.82 11.01 10.82 10.96 1,342,665 +0.10(+0.88%)
Jul 01, 2004 10.89 10.94 10.77 10.86 2,359,682 -0.05(-0.46%)
Jun 30, 2004 10.77 10.91 10.74 10.91 3,290,554 +0.13(+1.20%)
Jun 29, 2004 10.83 10.87 10.72 10.78 2,628,215 -0.15(-1.33%)
Jun 28, 2004 10.93 11.02 10.90 10.93 2,860,775 +0.00(+0.03%)
Jun 25, 2004 10.93 10.96 10.86 10.92 2,268,173 -0.03(-0.26%)
Jun 24, 2004 10.93 10.99 10.92 10.95 2,098,407 +0.03(+0.32%)
Jun 23, 2004 10.96 10.98 10.85 10.92 2,170,352 -0.04(-0.41%)
Jun 22, 2004 10.93 10.99 10.87 10.96 3,457,796 +0.03(+0.23%)
Jun 21, 2004 10.92 10.96 10.88 10.94 2,786,621 -0.03(-0.26%)
Jun 18, 2004 10.90 10.97 10.89 10.96 3,668,268 +0.03(+0.29%)
Jun 17, 2004 10.90 10.94 10.85 10.93 2,768,635 +0.03(+0.29%)
Jun 16, 2004 10.95 11.00 10.84 10.90 2,626,006 +0.00(+0.03%)
Jun 15, 2004 11.00 11.06 10.87 10.90 2,992,044 -0.08(-0.75%)
Jun 14, 2004 10.89 11.04 10.85 10.98 3,509,231 +0.04(+0.38%)
Jun 10, 2004 10.74 10.94 10.74 10.94 3,351,456 +0.20(+1.86%)
Jun 09, 2004 10.76 10.81 10.74 10.74 2,789,146 +0.00(+0.00%)
Jun 08, 2004 10.84 10.84 10.70 10.74 2,212,951 -0.12(-1.11%)
Jun 07, 2004 10.58 10.86 10.57 10.86 3,557,194 +0.33(+3.10%)
Jun 04, 2004 10.62 10.73 10.53 10.53 5,684,632 -0.06(-0.54%)
Jun 03, 2004 10.70 10.81 10.59 10.59 7,389,233 -0.01(-0.09%)
Jun 02, 2004 10.57 10.61 10.50 10.60 2,130,908 +0.06(+0.60%)
Jun 01, 2004 10.58 10.60 10.50 10.54 2,972,480 -0.04(-0.36%)
May 28, 2004 10.45 10.59 10.44 10.58 3,742,106 +0.14(+1.31%)
May 27, 2004 10.29 10.45 10.29 10.44 2,021,728 +0.15(+1.48%)
May 26, 2004 10.29 10.34 10.19 10.29 1,599,207 +0.02(+0.22%)
May 25, 2004 9.973 10.26 9.910 10.26 1,980,707 +0.29(+2.92%)
May 24, 2004 9.951 10.01 9.907 9.973 2,270,066 +0.08(+0.80%)
May 21, 2004 9.903 9.995 9.840 9.894 2,992,991 +0.01(+0.06%)
May 20, 2004 9.849 9.951 9.846 9.887 1,370,117 +0.04(+0.39%)
May 19, 2004 9.983 10.05 9.805 9.849 1,986,071 -0.04(-0.42%)
May 18, 2004 9.957 9.992 9.891 9.891 2,511,146 -0.06(-0.64%)
May 17, 2004 9.983 10.00 9.827 9.954 2,653,144 -0.07(-0.73%)
May 14, 2004 9.910 10.07 9.884 10.03 1,820,092 +0.12(+1.18%)
May 13, 2004 9.919 9.951 9.859 9.910 1,691,347 -0.02(-0.19%)
May 12, 2004 9.872 9.932 9.761 9.929 2,848,469 +0.06(+0.58%)
May 11, 2004 9.938 9.979 9.837 9.872 3,212,929 -0.06(-0.64%)
May 10, 2004 10.14 10.14 9.922 9.935 3,732,324 -0.27(-2.67%)
May 07, 2004 10.39 10.42 10.15 10.21 3,990,129 -0.23(-2.19%)
May 06, 2004 10.42 10.45 10.38 10.44 3,918,183 +0.01(+0.12%)
May 05, 2004 10.29 10.45 10.26 10.42 3,957,943 +0.14(+1.36%)
May 04, 2004 10.19 10.30 10.17 10.28 3,015,079 +0.07(+0.68%)
May 03, 2004 10.05 10.21 9.989 10.21 3,540,154 +0.15(+1.51%)
Apr 30, 2004 9.951 10.07 9.926 10.06 3,941,849 +0.11(+1.11%)
Apr 29, 2004 9.998 10.17 9.862 9.951 6,766,337 +0.06(+0.58%)
Apr 28, 2004 9.983 9.995 9.872 9.894 4,201,547 -0.14(-1.36%)
Apr 27, 2004 10.06 10.06 9.983 10.03 2,069,692 -0.03(-0.32%)
Apr 26, 2004 10.06 10.09 9.995 10.06 1,652,850 +0.00(+0.03%)
Apr 23, 2004 9.935 10.12 9.935 10.06 2,344,220 +0.07(+0.70%)
Apr 22, 2004 9.840 10.04 9.824 9.989 1,732,369 +0.10(+1.03%)
Apr 21, 2004 9.887 9.900 9.783 9.887 2,085,785 -0.02(-0.16%)
Apr 20, 2004 9.872 9.973 9.824 9.903 2,383,033 +0.03(+0.29%)
Apr 19, 2004 9.910 9.929 9.859 9.875 2,044,448 -0.03(-0.35%)
Apr 16, 2004 9.935 9.935 9.837 9.910 3,464,738 +0.01(+0.10%)
Apr 15, 2004 9.919 9.983 9.827 9.900 2,751,280 -0.02(-0.19%)
Apr 14, 2004 9.967 10.00 9.840 9.919 3,930,490 +0.06(+0.64%)
Apr 13, 2004 10.04 10.06 9.799 9.856 2,345,167 -0.20(-1.95%)
Apr 12, 2004 10.19 10.24 10.04 10.05 1,899,295 -0.12(-1.21%)
Apr 08, 2004 10.20 10.27 10.17 10.18 1,877,206 -0.03(-0.25%)
Apr 07, 2004 10.17 10.25 10.13 10.20 2,629,793 +0.03(+0.28%)
Apr 06, 2004 10.17 10.20 10.06 10.17 2,216,422 -0.00(-0.03%)
Apr 05, 2004 10.14 10.19 10.11 10.18 2,027,408 +0.00(+0.00%)
Apr 02, 2004 10.14 10.23 10.09 10.18 1,867,424 +0.03(+0.31%)
Apr 01, 2004 10.06 10.20 10.06 10.14 1,774,652 +0.07(+0.66%)
Mar 31, 2004 10.10 10.14 10.03 10.08 1,970,924 -0.03(-0.25%)
Mar 30, 2004 9.887 10.12 9.859 10.10 2,325,287 +0.22(+2.21%)
Mar 29, 2004 9.856 9.894 9.761 9.884 2,304,461 +0.05(+0.52%)
Mar 26, 2004 9.856 9.919 9.824 9.834 2,648,410 -0.07(-0.67%)
Mar 25, 2004 9.919 9.960 9.897 9.900 2,277,639 +0.00(+0.00%)
Mar 24, 2004 9.884 9.926 9.846 9.900 1,878,784 -0.02(-0.22%)
Mar 23, 2004 9.919 9.935 9.796 9.922 2,523,452 -0.03(-0.29%)
Mar 22, 2004 10.03 10.04 9.878 9.951 2,269,119 -0.08(-0.79%)
Mar 19, 2004 10.08 10.17 10.02 10.03 2,489,689 -0.10(-0.97%)
Mar 18, 2004 10.34 10.34 10.11 10.13 2,536,074 -0.29(-2.80%)
Mar 17, 2004 10.22 10.44 10.21 10.42 2,760,115 +0.24(+2.37%)
Mar 16, 2004 10.14 10.22 10.10 10.18 2,331,283 +0.10(+0.98%)
Mar 15, 2004 10.05 10.12 10.01 10.08 1,535,150 -0.03(-0.31%)
Mar 12, 2004 10.00 10.17 9.995 10.11 1,393,153 +0.06(+0.63%)
Mar 11, 2004 10.18 10.27 10.04 10.05 1,744,991 -0.20(-1.92%)
Mar 10, 2004 10.40 10.41 10.20 10.25 1,754,457 -0.12(-1.19%)
Mar 09, 2004 10.43 10.43 10.32 10.37 2,215,160 -0.06(-0.55%)
Mar 08, 2004 10.45 10.45 10.40 10.43 1,414,925 -0.02(-0.18%)
Mar 05, 2004 10.41 10.45 10.38 10.45 2,606,758 +0.03(+0.34%)
Mar 04, 2004 10.33 10.44 10.32 10.41 1,671,152 +0.06(+0.55%)
Mar 03, 2004 10.26 10.35 10.25 10.35 2,849,100 +0.09(+0.83%)
Mar 02, 2004 10.26 10.29 10.20 10.27 2,818,492 +0.01(+0.06%)
Mar 01, 2004 10.20 10.30 10.17 10.26 3,377,331 +0.22(+2.15%)
Feb 27, 2004 9.881 10.10 9.881 10.05 3,708,343 +0.01(+0.06%)
Feb 26, 2004 9.935 10.06 9.935 10.04 2,750,333 +0.03(+0.35%)
Feb 25, 2004 9.919 10.06 9.903 10.00 2,935,245 +0.06(+0.61%)
Feb 24, 2004 9.903 9.979 9.843 9.945 3,991,391 +0.15(+1.52%)
Feb 23, 2004 9.815 9.840 9.773 9.796 1,608,358 -0.01(-0.10%)
Feb 20, 2004 9.856 9.856 9.761 9.805 2,310,456 -0.02(-0.23%)
Feb 19, 2004 9.919 9.957 9.824 9.827 1,973,449 -0.03(-0.29%)
Feb 18, 2004 9.834 9.894 9.834 9.856 2,098,091 -0.02(-0.16%)
Feb 17, 2004 9.830 9.919 9.821 9.872 1,546,194 +0.04(+0.45%)
Feb 13, 2004 9.913 9.932 9.827 9.827 884,486 -0.09(-0.93%)
Feb 12, 2004 9.887 9.960 9.881 9.919 1,530,732 -0.07(-0.70%)
Feb 11, 2004 9.856 9.992 9.789 9.989 2,129,331 +0.08(+0.80%)
Feb 10, 2004 9.764 9.916 9.745 9.910 2,271,328 +0.15(+1.49%)
Feb 09, 2004 9.827 9.840 9.761 9.764 1,663,263 -0.10(-1.06%)
Feb 06, 2004 9.805 9.868 9.761 9.868 1,399,779 +0.07(+0.68%)
Feb 05, 2004 9.777 9.834 9.773 9.802 3,133,095 +0.01(+0.10%)
Feb 04, 2004 9.824 9.824 9.720 9.792 2,518,404 -0.04(-0.45%)
Feb 03, 2004 9.802 9.856 9.745 9.837 3,314,221 +0.03(+0.36%)
Feb 02, 2004 9.840 9.900 9.783 9.802 2,536,706 -0.07(-0.67%)
Jan 30, 2004 9.903 9.938 9.811 9.868 2,103,140 -0.07(-0.67%)
Jan 29, 2004 9.900 10.05 9.884 9.935 3,181,374 +0.03(+0.35%)
Jan 28, 2004 10.01 10.05 9.856 9.900 3,566,029 -0.06(-0.60%)
Jan 27, 2004 10.05 10.08 9.941 9.960 3,477,991 -0.02(-0.16%)
Jan 26, 2004 10.13 10.13 9.875 9.976 1,725,742 -0.15(-1.47%)
Jan 23, 2004 10.04 10.17 10.03 10.13 3,139,406 +0.09(+0.85%)
Jan 22, 2004 9.919 10.07 9.868 10.04 3,168,437 +0.10(+0.96%)
Jan 21, 2004 9.777 9.964 9.726 9.945 3,369,126 +0.16(+1.65%)
Jan 20, 2004 9.666 9.789 9.637 9.783 3,377,962 +0.11(+1.15%)
Jan 16, 2004 9.561 9.691 9.542 9.672 2,568,892 +0.11(+1.16%)
Jan 15, 2004 9.643 9.643 9.510 9.561 1,656,006 -0.05(-0.53%)
Jan 14, 2004 9.425 9.612 9.425 9.612 2,142,899 +0.19(+1.98%)
Jan 13, 2004 9.453 9.485 9.352 9.425 2,033,403 -0.03(-0.30%)
Jan 12, 2004 9.561 9.605 9.441 9.453 1,182,365 -0.10(-1.06%)
Jan 09, 2004 9.507 9.621 9.485 9.555 1,648,432 +0.03(+0.30%)
Jan 08, 2004 9.555 9.567 9.479 9.526 2,222,733 -0.05(-0.56%)
Jan 07, 2004 9.571 9.618 9.501 9.580 3,299,074 +0.01(+0.10%)
Jan 06, 2004 9.523 9.590 9.514 9.571 2,786,306 +0.05(+0.50%)
Jan 05, 2004 9.577 9.659 9.457 9.523 2,088,940 -0.05(-0.50%)
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.