Skip to main content

Sempra Energy (NY: SRE )

76.06 +0.12 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 9.523 9.596 9.517 9.571 2,168,143 +0.04(+0.47%)
Dec 31, 2003 9.526 9.577 9.482 9.526 1,370,749 +0.00(+0.00%)
Dec 30, 2003 9.536 9.564 9.510 9.526 1,053,936 +0.00(+0.00%)
Dec 29, 2003 9.504 9.539 9.453 9.526 1,761,399 +0.07(+0.70%)
Dec 26, 2003 9.476 9.504 9.415 9.460 461,334 +0.03(+0.30%)
Dec 24, 2003 9.412 9.463 9.390 9.431 614,060 -0.01(-0.13%)
Dec 23, 2003 9.476 9.479 9.396 9.444 2,329,074 +0.02(+0.17%)
Dec 22, 2003 9.200 9.428 9.197 9.428 3,746,840 +0.23(+2.48%)
Dec 19, 2003 9.159 9.203 9.089 9.200 4,541,710 -0.03(-0.27%)
Dec 18, 2003 9.000 9.228 8.987 9.225 3,844,660 +0.26(+2.86%)
Dec 17, 2003 8.972 9.010 8.861 8.968 4,242,884 -0.01(-0.11%)
Dec 16, 2003 9.032 9.079 8.918 8.978 2,675,232 -0.10(-1.12%)
Dec 15, 2003 9.095 9.174 9.070 9.079 2,519,981 +0.02(+0.17%)
Dec 12, 2003 9.054 9.083 8.981 9.064 1,545,563 +0.02(+0.25%)
Dec 11, 2003 9.064 9.098 9.019 9.041 2,420,899 -0.01(-0.11%)
Dec 10, 2003 9.105 9.140 9.051 9.051 2,477,067 -0.05(-0.59%)
Dec 09, 2003 9.187 9.187 9.057 9.105 2,292,785 -0.09(-0.93%)
Dec 08, 2003 9.165 9.193 9.136 9.190 2,593,820 -0.03(-0.34%)
Dec 05, 2003 8.981 9.238 8.981 9.222 6,274,079 +0.27(+2.97%)
Dec 04, 2003 8.915 8.968 8.858 8.956 1,735,524 +0.08(+0.93%)
Dec 03, 2003 8.949 8.949 8.854 8.873 2,980,684 +0.00(+0.04%)
Dec 02, 2003 8.892 8.899 8.858 8.870 2,696,374 -0.07(-0.74%)
Dec 01, 2003 9.016 9.016 8.867 8.937 2,337,278 -0.04(-0.42%)
Nov 28, 2003 8.861 8.975 8.835 8.975 1,556,292 +0.10(+1.07%)
Nov 26, 2003 8.839 8.889 8.785 8.880 1,634,548 +0.05(+0.57%)
Nov 25, 2003 8.724 8.842 8.696 8.829 2,772,737 +0.09(+1.05%)
Nov 24, 2003 8.572 8.737 8.563 8.737 2,325,287 +0.17(+2.04%)
Nov 21, 2003 8.550 8.560 8.471 8.563 2,932,721 +0.01(+0.15%)
Nov 20, 2003 8.553 8.636 8.553 8.550 2,928,303 -0.00(-0.04%)
Nov 19, 2003 8.417 8.560 8.354 8.553 15,709,969 +0.19(+2.23%)
Nov 18, 2003 8.534 8.556 8.376 8.366 2,700,476 -0.20(-2.29%)
Nov 17, 2003 8.522 8.702 8.490 8.563 1,758,559 -0.14(-1.60%)
Nov 14, 2003 8.759 8.829 8.667 8.702 1,366,015 -0.07(-0.79%)
Nov 13, 2003 8.842 8.842 8.721 8.772 1,238,218 -0.07(-0.79%)
Nov 12, 2003 8.747 8.842 8.743 8.842 1,659,477 +0.10(+1.09%)
Nov 11, 2003 8.762 8.781 8.680 8.747 2,646,517 -0.03(-0.33%)
Nov 10, 2003 8.883 8.899 8.759 8.775 2,103,140 -0.15(-1.63%)
Nov 07, 2003 8.968 8.994 8.835 8.921 1,988,911 -0.06(-0.64%)
Nov 06, 2003 8.810 8.994 8.794 8.978 3,692,249 +0.25(+2.83%)
Nov 05, 2003 8.867 8.785 8.683 8.731 3,015,395 -0.07(-0.83%)
Nov 04, 2003 8.867 8.867 8.794 8.804 1,839,340 -0.07(-0.82%)
Nov 03, 2003 8.810 8.905 8.858 8.877 1,875,313 +0.07(+0.76%)
Oct 31, 2003 8.873 8.873 8.791 8.810 1,937,161 -0.03(-0.36%)
Oct 30, 2003 8.877 8.896 8.858 8.842 1,437,330 -0.05(-0.53%)
Oct 29, 2003 8.861 8.934 8.835 8.889 2,095,251 -0.00(-0.04%)
Oct 28, 2003 8.842 8.892 8.756 8.892 2,472,965 +0.03(+0.39%)
Oct 27, 2003 8.937 8.937 8.756 8.858 2,598,553 -0.01(-0.14%)
Oct 24, 2003 8.873 8.921 8.858 8.870 2,809,341 -0.04(-0.43%)
Oct 23, 2003 8.889 8.940 8.842 8.908 1,534,519 +0.00(+0.04%)
Oct 22, 2003 8.873 8.987 8.867 8.905 2,602,340 +0.04(+0.46%)
Oct 21, 2003 8.905 8.953 8.807 8.864 5,581,132 -0.16(-1.72%)
Oct 20, 2003 8.975 9.019 8.937 9.019 1,371,380 +0.03(+0.32%)
Oct 17, 2003 9.026 9.045 8.943 8.991 1,691,347 -0.03(-0.35%)
Oct 16, 2003 9.013 9.029 8.975 9.022 2,667,659 +0.01(+0.11%)
Oct 15, 2003 8.946 9.029 8.943 9.013 4,821,918 +0.07(+0.74%)
Oct 14, 2003 9.010 9.010 8.877 8.946 3,998,017 -0.05(-0.60%)
Oct 13, 2003 9.159 9.159 8.978 9.000 3,035,274 -0.09(-0.94%)
Oct 10, 2003 9.143 9.184 9.083 9.086 3,632,611 -0.04(-0.45%)
Oct 09, 2003 9.016 9.168 9.000 9.127 28,803,714 +0.11(+1.23%)
Oct 08, 2003 9.634 9.634 9.013 9.016 12,049,906 -0.62(-6.41%)
Oct 07, 2003 9.713 9.666 9.548 9.634 1,867,740 -0.08(-0.82%)
Oct 06, 2003 9.720 9.739 9.618 9.713 2,087,678 -0.01(-0.07%)
Oct 03, 2003 9.666 9.789 9.666 9.720 2,912,210 +0.11(+1.19%)
Oct 02, 2003 9.526 9.612 9.523 9.605 1,950,414 +0.08(+0.83%)
Oct 01, 2003 9.352 9.523 9.317 9.526 2,858,882 +0.22(+2.38%)
Sep 30, 2003 9.349 9.361 9.251 9.304 2,104,087 -0.08(-0.81%)
Sep 29, 2003 9.257 9.380 9.200 9.380 2,411,432 +0.12(+1.30%)
Sep 26, 2003 9.263 9.327 9.251 9.260 1,733,631 -0.00(-0.03%)
Sep 25, 2003 9.377 9.396 9.244 9.263 2,439,516 -0.08(-0.88%)
Sep 24, 2003 9.333 9.393 9.323 9.346 2,109,135 +0.03(+0.34%)
Sep 23, 2003 9.314 9.365 9.282 9.314 1,944,418 -0.01(-0.07%)
Sep 22, 2003 9.418 9.422 9.282 9.320 1,415,241 -0.10(-1.04%)
Sep 19, 2003 9.418 9.418 9.355 9.418 2,476,751 +0.01(+0.07%)
Sep 18, 2003 9.349 9.447 9.336 9.412 14,322,812 +0.10(+1.02%)
Sep 17, 2003 9.558 9.558 9.311 9.317 4,473,867 -0.24(-2.55%)
Sep 16, 2003 9.498 9.574 9.498 9.561 2,015,733 +0.07(+0.70%)
Sep 15, 2003 9.495 9.520 9.444 9.495 1,224,964 -0.03(-0.33%)
Sep 12, 2003 9.491 9.526 9.422 9.526 1,402,619 -0.02(-0.23%)
Sep 11, 2003 9.485 9.612 9.472 9.548 2,023,937 +0.10(+1.11%)
Sep 10, 2003 9.368 9.526 9.365 9.444 3,259,315 +0.08(+0.85%)
Sep 09, 2003 9.431 9.441 9.361 9.365 1,586,269 -0.06(-0.67%)
Sep 08, 2003 9.374 9.460 9.342 9.428 1,612,775 +0.02(+0.24%)
Sep 05, 2003 9.485 9.523 9.374 9.406 2,263,124 -0.10(-1.00%)
Sep 04, 2003 9.552 9.577 9.472 9.501 1,955,463 -0.05(-0.53%)
Sep 03, 2003 9.536 9.558 9.476 9.552 2,082,314 +0.02(+0.20%)
Sep 02, 2003 9.476 9.555 9.453 9.533 2,956,387 +0.10(+1.11%)
Aug 29, 2003 9.282 9.431 9.263 9.428 1,355,287 +0.13(+1.43%)
Aug 28, 2003 9.270 9.301 9.228 9.295 1,386,210 +0.06(+0.69%)
Aug 27, 2003 9.282 9.298 9.206 9.232 1,854,487 -0.07(-0.78%)
Aug 26, 2003 9.178 9.308 9.133 9.304 2,443,618 +0.10(+1.14%)
Aug 25, 2003 9.064 9.206 9.064 9.200 1,334,460 +0.12(+1.33%)
Aug 22, 2003 9.254 9.254 9.022 9.079 2,421,845 -0.17(-1.85%)
Aug 21, 2003 9.079 9.317 9.079 9.251 1,830,820 +0.13(+1.42%)
Aug 20, 2003 9.022 9.159 9.003 9.121 1,872,788 +0.10(+1.12%)
Aug 19, 2003 9.032 9.060 8.978 9.019 2,484,324 +0.04(+0.49%)
Aug 18, 2003 8.953 9.076 8.911 8.975 1,525,368 -0.08(-0.84%)
Aug 15, 2003 9.032 9.070 8.921 9.051 679,379 -0.01(-0.14%)
Aug 14, 2003 8.905 9.064 8.905 9.064 2,365,362 +0.13(+1.49%)
Aug 13, 2003 9.026 9.032 8.905 8.930 1,320,892 -0.09(-0.98%)
Aug 12, 2003 8.858 9.022 8.848 9.019 1,166,588 +0.16(+1.82%)
Aug 11, 2003 8.873 8.921 8.842 8.858 1,031,217 +0.01(+0.11%)
Aug 08, 2003 8.873 8.915 8.816 8.848 1,703,023 +0.01(+0.07%)
Aug 07, 2003 8.715 8.902 8.715 8.842 2,985,102 +0.10(+1.12%)
Aug 06, 2003 8.740 8.807 8.683 8.743 2,926,410 +0.00(+0.04%)
Aug 05, 2003 8.842 8.911 8.718 8.740 3,279,826 -0.13(-1.46%)
Aug 04, 2003 8.769 8.870 8.671 8.870 3,079,451 +0.10(+1.16%)
Aug 01, 2003 8.731 8.848 8.731 8.769 2,181,081 -0.05(-0.57%)
Jul 31, 2003 8.867 8.886 8.810 8.820 1,416,819 +0.02(+0.25%)
Jul 30, 2003 8.873 8.899 8.759 8.797 1,862,060 -0.02(-0.22%)
Jul 29, 2003 8.858 8.905 8.781 8.816 1,671,152 -0.03(-0.29%)
Jul 28, 2003 9.010 9.010 8.804 8.842 1,965,560 -0.09(-1.03%)
Jul 25, 2003 8.794 8.965 8.778 8.934 1,494,129 +0.14(+1.59%)
Jul 24, 2003 8.826 8.915 8.750 8.794 2,191,178 -0.01(-0.14%)
Jul 23, 2003 8.772 8.810 8.690 8.807 1,937,161 +0.06(+0.65%)
Jul 22, 2003 8.702 8.785 8.680 8.750 2,444,565 +0.02(+0.22%)
Jul 21, 2003 8.930 8.937 8.655 8.731 2,743,706 -0.22(-2.41%)
Jul 18, 2003 8.873 8.949 8.816 8.946 1,852,909 +0.18(+2.02%)
Jul 17, 2003 8.756 8.826 8.699 8.769 1,420,290 +0.02(+0.18%)
Jul 16, 2003 8.937 8.968 8.721 8.753 1,856,064 -0.11(-1.29%)
Jul 15, 2003 9.000 9.000 8.829 8.867 2,409,855 -0.07(-0.74%)
Jul 14, 2003 8.861 9.000 8.826 8.934 2,075,056 +0.07(+0.82%)
Jul 11, 2003 8.747 8.902 8.747 8.861 1,470,462 +0.12(+1.34%)
Jul 10, 2003 8.861 8.883 8.731 8.743 2,767,373 -0.13(-1.46%)
Jul 09, 2003 9.032 9.041 8.873 8.873 2,079,158 -0.16(-1.82%)
Jul 08, 2003 9.105 9.130 8.968 9.038 3,461,898 -0.06(-0.70%)
Jul 07, 2003 9.111 9.219 9.095 9.102 2,868,033 +0.07(+0.77%)
Jul 03, 2003 9.136 9.136 9.032 9.032 1,344,873 -0.07(-0.80%)
Jul 02, 2003 9.032 9.117 9.016 9.105 2,589,087 +0.08(+0.84%)
Jul 01, 2003 9.045 9.051 8.905 9.029 3,545,834 -0.01(-0.14%)
Jun 30, 2003 9.067 9.098 9.000 9.041 2,189,916 -0.01(-0.07%)
Jun 27, 2003 9.159 9.222 9.048 9.048 3,644,286 -0.13(-1.45%)
Jun 26, 2003 9.127 9.203 9.092 9.181 2,277,639 +0.08(+0.84%)
Jun 25, 2003 9.136 9.266 9.098 9.105 2,041,608 -0.03(-0.35%)
Jun 24, 2003 9.162 9.193 9.016 9.136 2,908,108 -0.03(-0.28%)
Jun 23, 2003 9.190 9.232 9.155 9.162 2,709,943 -0.01(-0.10%)
Jun 20, 2003 9.254 9.317 9.159 9.171 4,202,809 +0.04(+0.45%)
Jun 19, 2003 9.190 9.206 9.019 9.130 3,268,781 -0.08(-0.86%)
Jun 18, 2003 9.174 9.241 9.140 9.209 8,770,079 +0.03(+0.31%)
Jun 17, 2003 9.216 9.216 9.051 9.181 2,968,378 -0.05(-0.55%)
Jun 16, 2003 9.083 9.232 9.064 9.232 2,336,647 +0.15(+1.68%)
Jun 13, 2003 9.114 9.168 9.045 9.079 2,350,216 -0.03(-0.38%)
Jun 12, 2003 9.000 9.114 8.918 9.114 2,820,069 +0.19(+2.17%)
Jun 11, 2003 8.842 8.921 8.804 8.921 3,513,333 +0.10(+1.08%)
Jun 10, 2003 8.807 8.832 8.667 8.826 1,850,069 +0.04(+0.51%)
Jun 09, 2003 8.778 8.867 8.737 8.781 1,186,152 -0.07(-0.75%)
Jun 06, 2003 8.984 9.048 8.845 8.848 2,110,082 -0.05(-0.61%)
Jun 05, 2003 8.981 8.981 8.839 8.902 1,892,668 -0.08(-0.92%)
Jun 04, 2003 8.810 8.991 8.769 8.984 2,589,402 +0.18(+2.09%)
Jun 03, 2003 8.762 8.823 8.712 8.801 2,429,419 -0.01(-0.14%)
Jun 02, 2003 8.674 8.845 8.642 8.813 2,796,088 +0.17(+1.98%)
May 30, 2003 8.528 8.680 8.528 8.642 2,107,558 +0.12(+1.38%)
May 29, 2003 8.595 8.705 8.487 8.525 3,828,883 -0.07(-0.81%)
May 28, 2003 8.699 8.709 8.572 8.595 2,116,078 -0.12(-1.35%)
May 27, 2003 8.652 8.715 8.575 8.712 3,439,178 +0.01(+0.15%)
May 23, 2003 8.430 8.826 8.398 8.699 4,029,888 +0.30(+3.55%)
May 22, 2003 8.240 8.461 8.240 8.401 3,932,383 +0.19(+2.32%)
May 21, 2003 8.135 8.297 8.110 8.211 3,320,532 +0.07(+0.82%)
May 20, 2003 8.116 8.208 8.103 8.145 4,067,438 +0.03(+0.39%)
May 19, 2003 8.287 8.290 8.081 8.113 3,714,969 -0.18(-2.14%)
May 16, 2003 8.002 8.290 8.002 8.290 3,339,465 +0.28(+3.48%)
May 15, 2003 7.986 8.075 7.977 8.011 3,685,623 +0.02(+0.28%)
May 14, 2003 7.986 8.049 7.939 7.989 2,219,262 +0.00(+0.04%)
May 13, 2003 7.869 8.005 7.869 7.986 6,417,023 +0.12(+1.49%)
May 12, 2003 7.859 7.900 7.802 7.869 5,524,964 +0.04(+0.53%)
May 09, 2003 7.758 7.847 7.748 7.828 2,229,675 +0.10(+1.23%)
May 08, 2003 7.637 7.796 7.622 7.733 4,160,526 -0.01(-0.16%)
May 07, 2003 7.920 7.920 7.701 7.745 5,956,005 -0.17(-2.20%)
May 06, 2003 7.875 7.920 7.796 7.920 3,026,755 +0.04(+0.56%)
May 05, 2003 7.780 7.878 7.764 7.875 5,262,742 +0.14(+1.80%)
May 02, 2003 7.843 7.961 7.733 7.736 7,892,850 -0.23(-2.90%)
May 01, 2003 8.319 8.398 7.923 7.967 9,308,723 -0.54(-6.33%)
Apr 30, 2003 8.531 8.566 8.461 8.506 4,099,309 -0.03(-0.41%)
Apr 29, 2003 8.588 8.633 8.528 8.541 3,081,660 -0.05(-0.59%)
Apr 28, 2003 8.493 8.604 8.493 8.591 2,232,515 +0.08(+0.93%)
Apr 25, 2003 8.569 8.623 8.439 8.512 3,251,426 -0.08(-0.92%)
Apr 24, 2003 8.455 8.636 8.439 8.591 2,343,273 +0.14(+1.61%)
Apr 23, 2003 8.430 8.455 8.319 8.455 2,197,489 +0.01(+0.15%)
Apr 22, 2003 8.366 8.442 8.284 8.442 4,432,214 +0.08(+0.91%)
Apr 21, 2003 8.366 8.423 8.331 8.366 2,206,640 +0.03(+0.38%)
Apr 17, 2003 8.376 8.404 8.319 8.335 2,552,799 -0.08(-0.90%)
Apr 16, 2003 8.525 8.556 8.382 8.411 4,222,689 +0.02(+0.19%)
Apr 15, 2003 8.293 8.401 8.224 8.395 5,227,716 +0.07(+0.84%)
Apr 14, 2003 8.224 8.351 8.132 8.325 7,475,693 +0.18(+2.18%)
Apr 11, 2003 8.065 8.148 7.992 8.148 4,226,160 +0.10(+1.30%)
Apr 10, 2003 7.843 8.084 7.818 8.043 4,218,271 +0.20(+2.59%)
Apr 09, 2003 7.970 8.034 7.821 7.840 2,149,210 -0.13(-1.59%)
Apr 08, 2003 7.989 8.081 7.954 7.967 3,397,526 -0.02(-0.28%)
Apr 07, 2003 7.954 8.173 7.954 7.989 3,247,324 +0.06(+0.80%)
Apr 04, 2003 7.897 7.970 7.840 7.926 2,159,623 +0.05(+0.68%)
Apr 03, 2003 7.923 7.929 7.850 7.872 2,577,096 -0.03(-0.44%)
Apr 02, 2003 7.948 7.996 7.885 7.907 2,405,752 -0.04(-0.52%)
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.