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

Bt Group Plc (NY: BT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2005 38.75 39.15 38.60 39.11 75,900 +0.10(+0.26%)
Aug 30, 2005 38.97 39.12 38.80 39.01 53,400 -0.34(-0.86%)
Aug 29, 2005 39.40 39.68 39.24 39.35 64,800 -0.05(-0.13%)
Aug 26, 2005 39.55 39.67 39.35 39.40 73,500 +0.09(+0.23%)
Aug 25, 2005 39.44 39.46 39.22 39.31 57,600 -0.35(-0.88%)
Aug 24, 2005 39.68 39.80 39.61 39.66 75,200 -0.30(-0.75%)
Aug 23, 2005 40.07 40.27 39.96 39.96 65,800 -0.32(-0.79%)
Aug 22, 2005 40.37 40.51 40.09 40.28 97,400 +0.43(+1.08%)
Aug 19, 2005 39.86 39.92 39.71 39.85 52,300 -0.11(-0.28%)
Aug 18, 2005 39.85 40.19 39.73 39.96 101,600 -0.34(-0.84%)
Aug 17, 2005 40.02 40.44 40.00 40.30 92,800 +1.13(+2.88%)
Aug 16, 2005 39.64 39.64 39.17 39.17 88,000 -0.80(-2.00%)
Aug 15, 2005 39.97 40.12 39.80 39.97 52,300 -0.18(-0.45%)
Aug 12, 2005 39.98 40.21 39.93 40.15 67,400 -0.01(-0.02%)
Aug 11, 2005 40.21 40.49 39.97 40.16 93,400 +0.33(+0.83%)
Aug 10, 2005 39.94 40.25 39.74 39.83 76,400 +0.09(+0.23%)
Aug 09, 2005 39.69 39.81 39.50 39.74 46,000 +0.15(+0.38%)
Aug 08, 2005 39.92 39.92 39.59 39.59 37,700 +0.10(+0.25%)
Aug 05, 2005 39.56 39.62 39.17 39.49 71,700 -0.01(-0.03%)
Aug 04, 2005 39.56 39.58 39.35 39.50 63,400 -0.07(-0.18%)
Aug 03, 2005 39.84 39.86 39.57 39.57 129,700 -1.28(-3.13%)
Aug 02, 2005 40.82 40.98 40.79 40.85 70,700 +0.59(+1.47%)
Aug 01, 2005 40.12 40.44 40.12 40.26 177,200 -0.24(-0.59%)
Jul 29, 2005 40.50 40.53 40.30 40.50 130,800 -0.07(-0.17%)
Jul 28, 2005 40.26 40.78 40.25 40.57 122,600 -0.95(-2.29%)
Jul 27, 2005 41.18 41.60 41.00 41.52 107,900 +0.59(+1.44%)
Jul 26, 2005 40.69 41.05 40.69 40.93 63,900 +0.65(+1.61%)
Jul 25, 2005 39.98 40.45 39.98 40.28 76,200 +0.18(+0.45%)
Jul 22, 2005 39.99 40.20 39.98 40.10 35,900 +0.00(+0.00%)
Jul 21, 2005 39.98 40.32 39.85 40.10 28,500 +0.05(+0.12%)
Jul 20, 2005 39.77 40.06 39.51 40.05 88,700 +0.12(+0.30%)
Jul 19, 2005 39.62 40.04 39.43 39.93 80,400 -0.49(-1.21%)
Jul 18, 2005 40.55 40.57 40.26 40.42 38,100 -0.36(-0.88%)
Jul 15, 2005 40.44 40.84 40.35 40.78 44,800 -0.22(-0.54%)
Jul 14, 2005 41.22 41.43 40.98 41.00 55,800 -0.02(-0.05%)
Jul 13, 2005 40.89 41.10 40.79 41.02 34,200 -0.39(-0.94%)
Jul 12, 2005 41.11 41.47 41.11 41.41 56,100 +0.80(+1.97%)
Jul 11, 2005 40.32 40.80 40.32 40.61 37,700 +0.13(+0.32%)
Jul 08, 2005 39.94 40.48 39.94 40.48 57,100 +0.31(+0.77%)
Jul 07, 2005 39.53 40.17 39.50 40.17 121,700 -0.55(-1.35%)
Jul 06, 2005 40.78 40.98 40.66 40.72 75,100 -0.53(-1.28%)
Jul 05, 2005 40.83 41.40 40.70 41.25 58,000 -0.34(-0.82%)
Jul 01, 2005 41.56 41.65 41.42 41.59 38,400 -0.01(-0.02%)
Jun 30, 2005 41.92 42.01 41.39 41.60 67,700 -0.11(-0.26%)
Jun 29, 2005 41.26 41.73 41.10 41.71 65,600 +0.51(+1.24%)
Jun 28, 2005 40.66 41.24 40.66 41.20 42,000 +0.52(+1.28%)
Jun 27, 2005 40.79 40.90 40.46 40.68 54,000 -0.32(-0.78%)
Jun 24, 2005 41.10 41.20 40.80 41.00 47,400 -0.15(-0.36%)
Jun 23, 2005 41.34 41.59 41.15 41.15 121,800 +1.05(+2.62%)
Jun 22, 2005 40.06 40.16 39.77 40.10 104,000 +0.33(+0.83%)
Jun 21, 2005 39.67 39.91 39.57 39.77 72,200 -0.13(-0.33%)
Jun 20, 2005 39.79 39.95 39.65 39.90 45,200 -0.40(-0.99%)
Jun 17, 2005 40.11 40.37 40.00 40.30 44,100 +0.05(+0.12%)
Jun 16, 2005 40.32 40.34 39.99 40.25 56,200 -0.07(-0.17%)
Jun 15, 2005 40.17 40.35 39.91 40.32 30,300 -0.22(-0.54%)
Jun 14, 2005 40.24 40.55 40.17 40.54 36,600 +0.63(+1.58%)
Jun 13, 2005 39.75 40.05 39.75 39.91 33,800 -0.15(-0.37%)
Jun 10, 2005 40.35 40.41 40.01 40.06 38,500 -0.68(-1.67%)
Jun 09, 2005 40.55 40.90 40.40 40.74 59,100 +0.14(+0.34%)
Jun 08, 2005 40.85 41.19 40.52 40.60 62,100 +0.51(+1.27%)
Jun 07, 2005 39.91 40.45 39.91 40.09 62,200 +0.62(+1.57%)
Jun 06, 2005 39.37 39.54 39.15 39.47 40,200 -0.15(-0.38%)
Jun 03, 2005 39.77 39.90 39.47 39.62 38,700 +0.07(+0.18%)
Jun 02, 2005 39.30 39.59 39.27 39.55 72,400 +0.39(+1.00%)
Jun 01, 2005 39.00 39.30 39.00 39.16 43,500 -0.09(-0.23%)
May 31, 2005 39.23 39.39 39.10 39.25 56,600 -0.05(-0.13%)
May 27, 2005 39.20 39.32 39.03 39.30 101,300 -0.15(-0.38%)
May 26, 2005 39.74 40.01 39.20 39.45 123,000 +0.00(+0.00%)
May 25, 2005 39.39 39.47 39.18 39.45 128,400 -0.15(-0.38%)
May 24, 2005 39.51 39.69 39.36 39.60 51,000 -0.20(-0.50%)
May 23, 2005 39.58 39.92 39.58 39.80 67,400 +0.47(+1.20%)
May 20, 2005 39.20 39.42 39.00 39.33 80,900 -0.23(-0.58%)
May 19, 2005 39.11 39.82 39.02 39.56 100,200 +2.08(+5.55%)
May 18, 2005 36.98 37.75 36.80 37.48 63,500 +0.45(+1.22%)
May 17, 2005 36.85 37.09 36.78 37.03 40,600 +0.15(+0.41%)
May 16, 2005 36.65 36.95 36.55 36.88 31,900 +0.05(+0.14%)
May 13, 2005 37.00 37.05 36.69 36.83 32,000 -0.37(-0.99%)
May 12, 2005 37.22 37.30 36.99 37.20 37,100 -0.32(-0.85%)
May 11, 2005 37.81 37.82 37.49 37.52 101,700 -0.63(-1.65%)
May 10, 2005 38.06 38.30 37.96 38.15 45,900 +0.05(+0.13%)
May 09, 2005 38.05 38.25 37.97 38.10 48,800 -0.49(-1.27%)
May 06, 2005 38.55 38.70 38.43 38.59 23,300 -0.16(-0.41%)
May 05, 2005 38.75 38.83 38.62 38.75 31,900 +0.00(+0.00%)
May 04, 2005 38.40 38.76 38.35 38.75 51,300 +0.31(+0.81%)
May 03, 2005 38.21 38.57 38.18 38.44 31,000 -0.06(-0.16%)
May 02, 2005 38.20 38.65 38.20 38.50 28,200 -0.02(-0.05%)
Apr 29, 2005 38.34 38.55 38.30 38.52 45,500 +0.66(+1.74%)
Apr 28, 2005 38.00 38.06 37.76 37.86 25,000 -0.21(-0.55%)
Apr 27, 2005 37.96 38.09 37.80 38.07 38,000 +0.02(+0.05%)
Apr 26, 2005 38.15 38.30 37.93 38.05 35,900 -0.51(-1.32%)
Apr 25, 2005 38.43 38.72 37.96 38.56 40,500 -0.12(-0.31%)
Apr 22, 2005 38.58 38.76 38.33 38.68 51,800 +0.59(+1.55%)
Apr 21, 2005 38.12 38.25 37.78 38.09 55,600 +0.24(+0.63%)
Apr 20, 2005 38.07 38.25 37.83 37.85 58,200 -0.53(-1.38%)
Apr 19, 2005 38.24 38.45 38.18 38.38 33,800 +0.33(+0.87%)
Apr 18, 2005 38.08 38.21 37.90 38.05 46,500 -0.03(-0.08%)
Apr 15, 2005 38.27 38.54 38.05 38.08 53,400 +0.02(+0.05%)
Apr 14, 2005 38.20 38.27 37.91 38.06 41,600 -0.70(-1.81%)
Apr 13, 2005 38.78 38.95 38.64 38.76 42,000 -0.14(-0.36%)
Apr 12, 2005 38.59 38.90 38.26 38.90 69,400 +0.10(+0.26%)
Apr 11, 2005 38.96 38.96 38.66 38.80 62,900 -0.16(-0.41%)
Apr 08, 2005 38.79 39.10 38.66 38.96 51,500 -0.16(-0.41%)
Apr 07, 2005 38.85 39.45 38.83 39.12 34,700 +0.35(+0.90%)
Apr 06, 2005 38.77 39.10 38.68 38.77 57,000 -0.38(-0.97%)
Apr 05, 2005 39.11 39.30 39.01 39.15 45,400 +0.07(+0.18%)
Apr 04, 2005 39.25 39.32 38.96 39.08 50,100 -0.43(-1.09%)
Apr 01, 2005 40.11 40.33 39.44 39.51 52,300 +0.57(+1.46%)
Mar 31, 2005 39.45 39.45 38.90 38.94 27,900 -0.59(-1.49%)
Mar 30, 2005 39.41 39.70 39.36 39.53 46,400 +0.81(+2.09%)
Mar 29, 2005 38.90 39.14 38.70 38.72 48,300 +0.14(+0.36%)
Mar 28, 2005 38.55 38.87 38.54 38.58 34,800 -0.15(-0.39%)
Mar 24, 2005 38.75 39.01 38.67 38.73 72,700 +1.02(+2.70%)
Mar 23, 2005 37.85 38.16 37.70 37.71 48,200 -0.13(-0.34%)
Mar 22, 2005 38.03 38.54 37.74 37.84 56,700 -0.17(-0.45%)
Mar 21, 2005 38.00 38.10 37.54 38.01 44,000 +0.01(+0.03%)
Mar 18, 2005 38.25 38.30 37.93 38.00 31,000 -0.25(-0.65%)
Mar 17, 2005 38.50 38.50 38.25 38.25 40,200 -0.12(-0.31%)
Mar 16, 2005 38.80 38.89 38.37 38.37 27,900 -0.19(-0.49%)
Mar 15, 2005 38.81 38.81 38.38 38.56 70,200 -0.39(-1.00%)
Mar 14, 2005 38.85 39.09 38.75 38.95 52,100 -0.29(-0.74%)
Mar 11, 2005 39.37 39.41 39.11 39.24 52,300 -0.21(-0.53%)
Mar 10, 2005 39.65 39.65 39.22 39.45 65,900 -0.42(-1.05%)
Mar 09, 2005 39.85 40.11 39.76 39.87 120,600 +0.01(+0.03%)
Mar 08, 2005 39.91 40.15 39.79 39.86 68,500 +0.32(+0.81%)
Mar 07, 2005 39.51 39.73 39.43 39.54 56,700 -0.50(-1.25%)
Mar 04, 2005 40.00 40.37 39.94 40.04 51,000 +0.10(+0.25%)
Mar 03, 2005 40.04 40.10 39.80 39.94 32,800 -0.57(-1.41%)
Mar 02, 2005 40.43 40.62 40.35 40.51 46,800 -0.31(-0.76%)
Mar 01, 2005 40.50 40.92 40.50 40.82 59,300 +0.55(+1.37%)
Feb 28, 2005 40.55 40.60 40.10 40.27 91,000 -0.42(-1.03%)
Feb 25, 2005 40.20 40.72 40.20 40.69 47,100 +0.64(+1.60%)
Feb 24, 2005 39.85 40.10 39.67 40.05 48,200 +0.14(+0.35%)
Feb 23, 2005 40.02 40.09 39.65 39.91 48,900 +0.48(+1.22%)
Feb 22, 2005 39.64 39.79 39.21 39.43 68,100 -0.70(-1.74%)
Feb 18, 2005 40.20 40.40 40.08 40.13 38,000 -0.80(-1.95%)
Feb 17, 2005 40.89 41.35 40.89 40.93 35,700 +0.03(+0.07%)
Feb 16, 2005 41.26 41.30 40.72 40.90 50,000 +0.10(+0.25%)
Feb 15, 2005 40.75 40.97 40.70 40.80 47,500 +0.20(+0.49%)
Feb 14, 2005 40.35 40.60 40.28 40.60 140,900 +1.10(+2.78%)
Feb 11, 2005 39.10 39.60 39.10 39.50 39,600 +0.62(+1.59%)
Feb 10, 2005 38.70 39.14 38.70 38.88 45,400 +0.29(+0.75%)
Feb 09, 2005 38.85 38.94 38.49 38.59 77,600 -0.77(-1.96%)
Feb 08, 2005 39.33 39.45 39.08 39.36 43,900 -0.17(-0.43%)
Feb 07, 2005 39.59 39.63 39.36 39.53 53,700 -0.06(-0.15%)
Feb 04, 2005 39.34 39.83 39.30 39.59 56,800 +0.84(+2.17%)
Feb 03, 2005 38.45 38.81 38.30 38.75 76,300 -0.17(-0.44%)
Feb 02, 2005 38.90 38.98 38.71 38.92 61,400 -0.47(-1.19%)
Feb 01, 2005 39.40 39.57 39.06 39.39 63,600 -0.22(-0.56%)
Jan 31, 2005 39.47 39.64 39.31 39.61 56,200 +0.49(+1.25%)
Jan 28, 2005 39.06 39.16 38.72 39.12 74,400 +0.06(+0.15%)
Jan 27, 2005 39.05 39.26 38.90 39.06 34,600 -0.14(-0.36%)
Jan 26, 2005 38.92 39.29 38.92 39.20 43,200 +0.49(+1.27%)
Jan 25, 2005 38.51 38.97 38.51 38.71 45,500 +0.14(+0.36%)
Jan 24, 2005 38.60 38.89 38.51 38.57 40,300 -0.57(-1.46%)
Jan 21, 2005 38.85 39.14 38.79 39.14 38,400 +0.44(+1.14%)
Jan 20, 2005 38.70 38.85 38.49 38.70 48,700 -0.11(-0.28%)
Jan 19, 2005 39.75 39.75 38.70 38.81 116,400 -1.19(-2.97%)
Jan 18, 2005 39.41 40.06 39.35 40.00 74,300 +0.06(+0.15%)
Jan 14, 2005 40.25 40.25 39.83 39.94 63,200 +0.46(+1.17%)
Jan 13, 2005 39.79 40.16 39.47 39.48 114,300 +0.08(+0.20%)
Jan 12, 2005 39.29 39.63 39.28 39.40 117,100 +0.65(+1.68%)
Jan 11, 2005 38.78 39.05 38.57 38.75 60,900 +0.10(+0.26%)
Jan 10, 2005 38.82 39.18 38.65 38.65 118,900 -0.39(-1.00%)
Jan 07, 2005 39.40 39.46 38.85 39.04 44,600 -0.09(-0.23%)
Jan 06, 2005 39.55 39.55 39.10 39.13 39,700 -0.15(-0.38%)
Jan 05, 2005 39.44 39.85 39.27 39.28 63,800 +0.27(+0.69%)
Jan 04, 2005 39.80 39.88 39.00 39.01 73,200 +0.01(+0.03%)
Jan 03, 2005 39.40 39.50 39.00 39.00 34,000 -0.53(-1.34%)
Dec 31, 2004 39.32 39.63 39.30 39.53 38,200 -0.04(-0.10%)
Dec 30, 2004 39.12 39.64 39.12 39.57 48,600 +0.77(+1.98%)
Dec 29, 2004 38.95 39.25 38.76 38.80 48,100 -1.00(-2.51%)
Dec 28, 2004 39.35 40.00 39.35 39.80 61,700 +0.05(+0.13%)
Dec 27, 2004 39.70 40.04 39.54 39.75 40,600 +0.20(+0.51%)
Dec 23, 2004 39.75 39.85 39.50 39.55 39,700 +0.25(+0.64%)
Dec 22, 2004 39.27 39.40 39.02 39.30 67,200 -0.41(-1.03%)
Dec 21, 2004 39.75 39.75 39.43 39.71 43,600 -0.24(-0.60%)
Dec 20, 2004 40.00 40.28 39.89 39.95 42,200 +0.35(+0.88%)
Dec 17, 2004 39.59 39.69 39.36 39.60 148,200 +0.01(+0.03%)
Dec 16, 2004 39.80 39.90 39.20 39.59 75,500 -0.48(-1.20%)
Dec 15, 2004 40.11 40.29 39.95 40.07 37,300 +0.28(+0.70%)
Dec 14, 2004 39.20 39.80 39.20 39.79 70,800 +0.37(+0.94%)
Dec 13, 2004 39.00 39.53 38.98 39.42 100,900 +0.97(+2.52%)
Dec 10, 2004 38.18 38.48 38.10 38.45 64,500 -0.03(-0.08%)
Dec 09, 2004 38.46 38.80 38.01 38.48 82,000 -0.89(-2.26%)
Dec 08, 2004 39.60 39.94 39.36 39.37 49,900 -0.46(-1.15%)
Dec 07, 2004 40.15 40.67 39.83 39.83 71,700 +0.21(+0.53%)
Dec 06, 2004 39.58 39.76 39.30 39.62 89,300 +0.02(+0.05%)
Dec 03, 2004 39.22 39.70 39.21 39.60 79,400 +1.35(+3.53%)
Dec 02, 2004 38.56 38.60 38.15 38.25 51,900 +0.03(+0.08%)
Dec 01, 2004 38.00 38.22 37.95 38.22 53,000 +0.95(+2.55%)
Nov 30, 2004 37.45 37.61 37.18 37.27 57,500 +0.07(+0.19%)
Nov 29, 2004 37.35 37.46 37.00 37.20 62,200 +0.18(+0.49%)
Nov 26, 2004 37.06 37.48 37.00 37.02 28,300 +0.00(+0.00%)
Nov 24, 2004 36.81 37.24 36.80 37.02 47,600 +0.52(+1.42%)
Nov 23, 2004 36.75 36.77 36.44 36.50 39,600 -0.05(-0.14%)
Nov 22, 2004 36.20 36.75 36.20 36.55 36,500 +0.05(+0.14%)
Nov 19, 2004 36.80 36.86 36.19 36.50 45,600 +0.00(+0.00%)
Nov 18, 2004 37.10 37.10 36.41 36.50 58,800 -0.77(-2.07%)
Nov 17, 2004 37.17 37.38 36.99 37.27 76,100 +0.79(+2.17%)
Nov 16, 2004 36.76 36.76 36.38 36.48 65,500 -0.92(-2.46%)
Nov 15, 2004 36.97 37.47 36.97 37.40 37,500 +0.02(+0.05%)
Nov 12, 2004 37.10 37.39 36.92 37.38 54,500 +0.28(+0.75%)
Nov 11, 2004 36.69 37.24 36.66 37.10 84,000 +1.40(+3.92%)
Nov 10, 2004 36.09 36.29 35.54 35.70 68,000 -0.19(-0.53%)
Nov 09, 2004 35.82 36.00 35.66 35.89 69,300 +0.32(+0.90%)
Nov 08, 2004 35.55 35.77 35.44 35.57 88,800 -0.43(-1.19%)
Nov 05, 2004 35.78 36.16 35.65 36.00 219,000 +0.81(+2.30%)
Nov 04, 2004 34.50 35.22 34.39 35.19 112,800 +0.65(+1.88%)
Nov 03, 2004 34.57 34.90 34.33 34.54 83,900 +0.17(+0.49%)
Nov 02, 2004 34.40 34.64 34.30 34.37 103,000 -0.13(-0.38%)
Nov 01, 2004 34.22 34.59 34.20 34.50 87,900 +0.03(+0.09%)
Oct 29, 2004 34.60 34.73 34.32 34.47 50,900 -0.13(-0.38%)
Oct 28, 2004 34.37 34.80 34.31 34.60 55,500 +0.52(+1.53%)
Oct 27, 2004 34.07 34.13 33.82 34.08 89,100 +0.48(+1.43%)
Oct 26, 2004 33.48 33.60 33.21 33.60 44,600 +0.06(+0.18%)
Oct 25, 2004 33.66 33.80 33.47 33.54 44,200 +0.05(+0.15%)
Oct 22, 2004 33.72 33.80 33.38 33.49 57,400 -0.42(-1.24%)
Oct 21, 2004 34.01 34.10 33.82 33.91 65,500 +0.13(+0.38%)
Oct 20, 2004 33.60 33.78 33.40 33.78 120,100 +0.42(+1.26%)
Oct 19, 2004 33.34 33.66 33.34 33.36 45,500 +0.22(+0.66%)
Oct 18, 2004 33.28 33.28 33.00 33.14 69,300 +0.14(+0.42%)
Oct 15, 2004 33.01 33.25 32.89 33.00 63,400 +0.24(+0.73%)
Oct 14, 2004 32.80 33.01 32.70 32.76 70,300 +0.15(+0.46%)
Oct 13, 2004 32.78 32.92 32.53 32.61 64,900 -0.23(-0.70%)
Oct 12, 2004 32.82 33.01 32.46 32.84 60,700 -0.13(-0.39%)
Oct 11, 2004 33.22 33.22 32.82 32.97 89,900 -0.61(-1.82%)
Oct 08, 2004 33.66 33.74 33.50 33.58 50,700 +0.05(+0.15%)
Oct 07, 2004 33.75 33.75 33.32 33.53 67,400 -0.20(-0.59%)
Oct 06, 2004 33.39 33.75 33.12 33.73 137,800 +0.00(+0.00%)
Oct 05, 2004 33.59 34.08 33.54 33.73 64,900 -0.05(-0.15%)
Oct 04, 2004 33.53 33.98 33.51 33.78 82,100 +0.18(+0.54%)
Oct 01, 2004 33.08 33.60 33.08 33.60 60,600 +0.65(+1.97%)
Sep 30, 2004 32.94 33.07 32.66 32.95 124,100 +0.12(+0.37%)
Sep 29, 2004 32.68 32.90 32.60 32.83 53,400 +0.00(+0.00%)
Sep 28, 2004 32.89 32.89 32.56 32.83 85,900 -0.03(-0.09%)
Sep 27, 2004 32.74 32.90 32.51 32.86 90,300 +0.07(+0.21%)
Sep 24, 2004 32.57 32.82 32.52 32.79 49,000 -0.07(-0.21%)
Sep 23, 2004 33.17 33.21 32.73 32.86 58,600 +0.16(+0.49%)
Sep 22, 2004 32.89 32.90 32.58 32.70 36,800 -0.60(-1.80%)
Sep 21, 2004 32.94 33.35 32.85 33.30 49,200 +0.64(+1.96%)
Sep 20, 2004 32.71 32.77 32.53 32.66 61,400 -0.25(-0.76%)
Sep 17, 2004 32.75 33.02 32.75 32.91 34,700 +0.15(+0.46%)
Sep 16, 2004 32.70 32.97 32.57 32.76 81,500 -0.29(-0.88%)
Sep 15, 2004 32.90 33.10 32.76 33.05 75,600 -0.55(-1.64%)
Sep 14, 2004 33.48 33.67 33.33 33.60 54,000 +0.03(+0.09%)
Sep 13, 2004 33.56 33.65 33.41 33.57 81,200 +0.12(+0.36%)
Sep 10, 2004 33.49 33.72 33.25 33.45 79,300 +0.14(+0.42%)
Sep 09, 2004 33.12 33.31 32.82 33.31 113,700 -0.11(-0.33%)
Sep 08, 2004 33.22 33.45 33.10 33.42 59,500 +0.15(+0.45%)
Sep 07, 2004 33.09 33.40 33.09 33.27 139,300 +0.28(+0.85%)
Sep 03, 2004 33.00 33.11 32.78 32.99 85,300 -0.16(-0.48%)
Sep 02, 2004 32.85 33.25 32.85 33.15 30,300 +0.16(+0.48%)
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.