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

Monsanto Co (NY: MON )

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 (%)
Dec 31, 2003 12.08 12.41 12.08 12.36 912,326 +0.09(+0.77%)
Dec 30, 2003 12.28 12.35 12.13 12.27 679,617 +0.01(+0.07%)
Dec 29, 2003 12.08 12.27 12.04 12.26 841,198 +0.18(+1.53%)
Dec 26, 2003 12.02 12.11 12.01 12.07 449,818 +0.11(+0.90%)
Dec 24, 2003 11.98 12.02 11.96 11.97 423,509 -0.14(-1.14%)
Dec 23, 2003 11.90 12.16 11.90 12.10 1,766,098 +0.32(+2.70%)
Dec 22, 2003 11.42 11.79 11.42 11.79 1,106,852 +0.43(+3.78%)
Dec 19, 2003 11.50 11.50 11.25 11.36 2,079,714 -0.09(-0.79%)
Dec 18, 2003 11.45 11.51 11.37 11.45 1,850,148 +0.00(+0.00%)
Dec 17, 2003 11.72 11.72 11.39 11.45 3,145,240 -0.36(-3.02%)
Dec 16, 2003 11.73 11.82 11.68 11.80 785,553 +0.03(+0.22%)
Dec 15, 2003 12.06 12.06 11.77 11.78 985,899 -0.24(-2.04%)
Dec 12, 2003 11.82 12.02 11.78 12.02 637,592 +0.22(+1.86%)
Dec 11, 2003 11.71 11.83 11.60 11.80 864,481 +0.09(+0.77%)
Dec 10, 2003 11.82 11.85 11.68 11.71 517,687 -0.14(-1.16%)
Dec 09, 2003 11.98 11.99 11.81 11.85 765,995 -0.12(-1.00%)
Dec 08, 2003 11.74 11.97 11.71 11.97 786,717 +0.18(+1.53%)
Dec 05, 2003 11.97 11.97 11.74 11.79 613,960 -0.18(-1.51%)
Dec 04, 2003 11.88 11.99 11.88 11.97 790,442 +0.09(+0.80%)
Dec 03, 2003 12.06 12.28 11.88 11.88 1,279,609 -0.15(-1.25%)
Dec 02, 2003 12.06 12.17 11.93 12.03 1,370,760 -0.14(-1.13%)
Dec 01, 2003 11.70 12.20 11.62 12.16 1,552,480 +0.52(+4.42%)
Nov 28, 2003 11.68 11.75 11.64 11.65 259,600 -0.05(-0.44%)
Nov 26, 2003 11.77 11.78 11.52 11.70 840,732 -0.11(-0.95%)
Nov 25, 2003 11.54 11.81 11.48 11.81 1,753,059 +0.21(+1.85%)
Nov 24, 2003 11.36 11.60 11.32 11.60 1,433,273 +0.23(+2.04%)
Nov 21, 2003 11.43 11.43 11.28 11.36 1,122,684 -0.07(-0.60%)
Nov 20, 2003 11.50 11.55 11.38 11.43 1,736,762 -0.14(-1.22%)
Nov 19, 2003 11.30 11.60 11.30 11.58 2,068,887 +0.27(+2.43%)
Nov 18, 2003 11.21 11.38 11.18 11.30 1,371,924 +0.24(+2.21%)
Nov 17, 2003 10.95 11.09 10.87 11.06 1,196,839 +0.02(+0.16%)
Nov 14, 2003 11.07 11.21 10.97 11.04 985,899 -0.09(-0.77%)
Nov 13, 2003 11.16 11.17 10.99 11.12 1,569,709 +0.11(+0.97%)
Nov 12, 2003 10.80 11.08 10.80 11.02 1,255,395 +0.24(+2.23%)
Nov 11, 2003 10.76 10.78 10.74 10.78 2,004,278 +0.07(+0.68%)
Nov 10, 2003 10.88 10.88 10.67 10.70 1,235,721 -0.20(-1.81%)
Nov 07, 2003 10.89 10.94 10.81 10.90 1,053,535 +0.09(+0.87%)
Nov 06, 2003 10.88 10.93 10.82 10.81 1,261,914 -0.07(-0.63%)
Nov 05, 2003 10.85 10.87 10.78 10.88 1,514,413 +0.06(+0.60%)
Nov 04, 2003 10.85 10.85 10.77 10.81 1,923,177 -0.06(-0.51%)
Nov 03, 2003 10.76 10.93 10.79 10.87 929,053 +0.11(+1.00%)
Oct 31, 2003 10.74 10.82 10.70 10.76 2,099,387 +0.11(+1.01%)
Oct 30, 2003 10.72 10.72 10.62 10.65 1,024,199 +0.02(+0.20%)
Oct 29, 2003 10.57 10.65 10.54 10.63 1,342,122 +0.00(+0.00%)
Oct 28, 2003 10.50 10.63 10.46 10.63 1,770,754 +0.19(+1.85%)
Oct 27, 2003 10.29 10.50 10.29 10.44 1,312,321 +0.15(+1.42%)
Oct 24, 2003 10.14 10.35 10.10 10.29 1,166,339 +0.09(+0.93%)
Oct 23, 2003 9.982 10.21 9.952 10.20 1,239,912 +0.21(+2.15%)
Oct 22, 2003 10.09 10.10 9.913 9.982 1,358,187 -0.12(-1.23%)
Oct 21, 2003 10.24 10.31 10.07 10.11 1,448,291 -0.20(-1.96%)
Oct 20, 2003 10.42 10.44 10.28 10.31 1,189,389 -0.06(-0.58%)
Oct 17, 2003 10.77 10.77 10.34 10.37 2,645,363 -0.41(-3.82%)
Oct 16, 2003 10.64 10.82 10.63 10.78 1,749,334 +0.14(+1.29%)
Oct 15, 2003 11.17 11.17 10.52 10.64 4,010,419 -0.53(-4.73%)
Oct 14, 2003 10.95 11.17 10.90 11.17 1,195,791 +0.28(+2.60%)
Oct 13, 2003 10.83 10.97 10.84 10.89 891,721 +0.06(+0.56%)
Oct 10, 2003 10.69 10.85 10.61 10.83 737,707 +0.08(+0.72%)
Oct 09, 2003 10.67 10.86 10.67 10.75 1,500,676 +0.14(+1.34%)
Oct 08, 2003 10.55 10.59 10.51 10.61 1,054,234 +0.01(+0.08%)
Oct 07, 2003 10.63 10.61 10.48 10.60 1,063,779 -0.03(-0.32%)
Oct 06, 2003 10.65 10.65 10.49 10.63 843,876 -0.03(-0.28%)
Oct 03, 2003 10.74 10.75 10.56 10.66 1,318,258 +0.12(+1.14%)
Oct 02, 2003 10.56 10.63 10.50 10.54 711,631 +0.06(+0.61%)
Oct 01, 2003 10.32 10.48 10.21 10.48 864,364 +0.20(+1.92%)
Sep 30, 2003 10.54 10.51 10.13 10.28 2,619,636 -0.26(-2.44%)
Sep 29, 2003 10.37 10.68 10.29 10.54 1,713,945 +0.19(+1.83%)
Sep 26, 2003 10.31 10.48 10.09 10.35 1,593,574 +0.03(+0.29%)
Sep 25, 2003 10.48 10.48 10.31 10.32 2,042,461 -0.16(-1.52%)
Sep 24, 2003 10.63 10.71 10.45 10.48 1,479,256 -0.15(-1.37%)
Sep 23, 2003 10.46 10.73 10.35 10.63 1,446,079 +0.16(+1.56%)
Sep 22, 2003 10.76 10.76 10.42 10.46 1,258,654 -0.38(-3.52%)
Sep 19, 2003 10.99 10.99 10.69 10.85 1,154,698 -0.14(-1.29%)
Sep 18, 2003 10.63 11.10 10.63 10.99 1,654,108 +0.41(+3.90%)
Sep 17, 2003 10.50 10.60 10.48 10.57 780,198 -0.05(-0.45%)
Sep 16, 2003 10.67 10.64 10.51 10.62 924,084 -0.05(-0.48%)
Sep 15, 2003 10.63 10.76 10.61 10.67 1,010,579 +0.04(+0.40%)
Sep 12, 2003 10.69 10.69 10.48 10.63 1,482,167 -0.13(-1.20%)
Sep 11, 2003 10.76 10.79 10.72 10.76 1,292,414 +0.02(+0.16%)
Sep 10, 2003 10.78 10.82 10.67 10.74 2,143,624 -0.10(-0.95%)
Sep 09, 2003 10.76 11.04 10.73 10.85 1,834,897 +0.03(+0.32%)
Sep 08, 2003 10.89 10.91 10.72 10.81 1,969,471 -0.08(-0.71%)
Sep 05, 2003 11.12 11.12 10.83 10.89 1,610,104 -0.23(-2.05%)
Sep 04, 2003 11.19 11.21 10.97 11.12 1,765,050 -0.07(-0.65%)
Sep 03, 2003 11.17 11.40 11.12 11.19 2,736,282 +0.03(+0.23%)
Sep 02, 2003 11.02 11.16 10.97 11.16 1,799,624 +0.12(+1.09%)
Aug 29, 2003 10.91 11.05 10.87 11.04 1,469,478 +0.11(+1.02%)
Aug 28, 2003 10.74 10.93 10.72 10.93 2,991,342 +0.23(+2.17%)
Aug 27, 2003 10.48 10.74 10.48 10.70 1,406,615 +0.24(+2.26%)
Aug 26, 2003 10.42 10.54 10.32 10.46 1,752,594 +0.02(+0.21%)
Aug 25, 2003 10.35 10.48 10.31 10.44 1,870,753 +0.12(+1.12%)
Aug 22, 2003 10.39 10.55 10.32 10.33 2,362,597 -0.03(-0.33%)
Aug 21, 2003 10.95 11.32 10.08 10.36 9,619,419 +0.61(+6.30%)
Aug 20, 2003 9.814 9.900 9.728 9.745 2,516,611 -0.05(-0.48%)
Aug 19, 2003 9.604 9.879 9.599 9.793 3,037,325 +0.19(+2.01%)
Aug 18, 2003 9.608 9.664 9.548 9.599 1,686,006 +0.06(+0.63%)
Aug 15, 2003 9.621 9.642 9.462 9.539 891,256 -0.10(-1.07%)
Aug 14, 2003 9.471 9.660 9.419 9.642 1,674,714 +0.19(+2.05%)
Aug 13, 2003 9.402 9.492 9.402 9.449 2,064,347 +0.05(+0.50%)
Aug 12, 2003 9.247 9.436 9.191 9.402 2,383,434 +0.17(+1.86%)
Aug 11, 2003 9.187 9.230 9.071 9.230 1,635,133 +0.06(+0.70%)
Aug 08, 2003 9.063 9.170 9.045 9.166 1,358,769 +0.14(+1.52%)
Aug 07, 2003 9.063 9.097 8.977 9.028 2,140,365 -0.06(-0.61%)
Aug 06, 2003 9.213 9.230 9.041 9.084 2,314,984 -0.13(-1.40%)
Aug 05, 2003 9.385 9.423 9.213 9.213 2,103,345 -0.10(-1.06%)
Aug 04, 2003 8.998 9.372 8.960 9.312 2,773,883 -0.20(-2.12%)
Aug 01, 2003 9.728 9.879 9.449 9.514 2,241,527 -0.37(-3.70%)
Jul 31, 2003 9.879 10.11 9.715 9.879 3,662,578 +0.24(+2.45%)
Jul 30, 2003 9.664 9.724 9.578 9.642 3,754,660 -0.11(-1.14%)
Jul 29, 2003 9.913 10.00 9.690 9.754 1,707,426 -0.15(-1.56%)
Jul 28, 2003 9.977 10.02 9.801 9.909 1,887,400 -0.09(-0.86%)
Jul 25, 2003 9.642 10.03 9.535 9.995 1,250,855 +0.29(+3.01%)
Jul 24, 2003 9.578 9.870 9.561 9.703 1,097,539 +0.21(+2.26%)
Jul 23, 2003 9.428 9.526 9.342 9.488 1,263,544 +0.07(+0.73%)
Jul 22, 2003 9.428 9.445 9.290 9.419 855,983 +0.00(+0.05%)
Jul 21, 2003 9.449 9.509 9.342 9.415 590,329 +0.00(+0.05%)
Jul 18, 2003 9.402 9.436 9.299 9.410 1,176,118 +0.01(+0.09%)
Jul 17, 2003 9.445 9.449 9.350 9.402 1,004,060 -0.05(-0.50%)
Jul 16, 2003 9.574 9.599 9.385 9.449 608,838 -0.11(-1.12%)
Jul 15, 2003 9.599 9.621 9.471 9.557 619,897 +0.00(+0.00%)
Jul 14, 2003 9.535 9.651 9.488 9.557 702,085 +0.06(+0.68%)
Jul 11, 2003 9.514 9.668 9.449 9.492 1,023,966 +0.02(+0.23%)
Jul 10, 2003 9.496 9.535 9.380 9.471 943,874 -0.11(-1.17%)
Jul 09, 2003 9.578 9.638 9.518 9.582 680,549 -0.04(-0.40%)
Jul 08, 2003 9.509 9.621 9.428 9.621 1,013,722 +0.03(+0.36%)
Jul 07, 2003 9.453 9.703 9.449 9.587 1,020,357 +0.15(+1.55%)
Jul 03, 2003 9.449 9.488 9.273 9.441 611,516 -0.01(-0.14%)
Jul 02, 2003 9.277 9.518 9.234 9.453 1,599,162 +0.23(+2.47%)
Jul 01, 2003 9.226 9.303 9.015 9.226 2,139,433 -0.07(-0.74%)
Jun 30, 2003 9.385 9.389 9.226 9.295 1,467,848 -0.12(-1.32%)
Jun 27, 2003 9.428 9.445 9.286 9.419 1,455,392 +0.04(+0.41%)
Jun 26, 2003 9.187 9.393 9.127 9.380 1,459,001 +0.17(+1.87%)
Jun 25, 2003 9.148 9.368 9.127 9.209 2,131,401 +0.08(+0.85%)
Jun 24, 2003 9.230 9.290 9.131 9.131 965,294 -0.10(-1.07%)
Jun 23, 2003 9.363 9.372 9.196 9.230 813,725 -0.20(-2.10%)
Jun 20, 2003 9.449 9.505 9.380 9.428 2,286,579 +0.06(+0.69%)
Jun 19, 2003 9.681 9.681 9.342 9.363 1,456,556 -0.26(-2.68%)
Jun 18, 2003 9.604 9.707 9.453 9.621 2,384,366 +0.02(+0.18%)
Jun 17, 2003 9.256 9.685 9.191 9.604 2,246,649 +0.35(+3.76%)
Jun 16, 2003 9.084 9.273 9.020 9.256 1,550,385 +0.16(+1.75%)
Jun 13, 2003 9.084 9.114 8.998 9.097 1,631,757 +0.06(+0.62%)
Jun 12, 2003 9.041 9.166 8.968 9.041 1,722,676 -0.04(-0.47%)
Jun 11, 2003 8.947 9.157 8.947 9.084 2,018,597 +0.10(+1.10%)
Jun 10, 2003 8.706 8.998 8.706 8.985 1,758,065 +0.26(+2.95%)
Jun 09, 2003 8.960 9.011 8.697 8.728 1,622,793 -0.25(-2.78%)
Jun 06, 2003 9.148 9.501 8.934 8.977 2,767,247 -0.05(-0.52%)
Jun 05, 2003 8.771 9.054 8.762 9.024 2,001,601 +0.13(+1.50%)
Jun 04, 2003 8.633 8.912 8.616 8.891 1,580,885 +0.26(+2.99%)
Jun 03, 2003 8.582 8.663 8.564 8.633 1,959,343 +0.05(+0.60%)
Jun 02, 2003 8.633 8.719 8.547 8.582 2,036,757 -0.03(-0.35%)
May 30, 2003 8.427 8.891 8.427 8.612 3,092,505 -0.23(-2.58%)
May 29, 2003 8.998 9.200 8.779 8.839 2,185,300 -0.17(-1.91%)
May 28, 2003 8.728 9.020 8.667 9.011 1,615,925 +0.21(+2.39%)
May 27, 2003 8.839 8.839 8.689 8.801 1,621,164 -0.04(-0.44%)
May 23, 2003 8.749 8.912 8.642 8.839 1,478,558 +0.09(+1.08%)
May 22, 2003 8.483 8.912 8.401 8.745 2,440,127 +0.37(+4.41%)
May 21, 2003 8.268 8.410 8.053 8.375 1,872,033 +0.11(+1.35%)
May 20, 2003 8.182 8.380 8.174 8.264 1,564,005 +0.05(+0.63%)
May 19, 2003 8.247 8.247 8.131 8.212 1,380,771 -0.18(-2.10%)
May 16, 2003 8.182 8.388 8.096 8.388 1,891,474 +0.19(+2.36%)
May 15, 2003 8.118 8.234 8.010 8.195 1,696,017 +0.05(+0.58%)
May 14, 2003 8.204 8.247 8.109 8.148 1,694,154 +0.02(+0.21%)
May 13, 2003 7.903 8.225 7.890 8.131 2,718,238 +0.18(+2.32%)
May 12, 2003 7.903 7.989 7.783 7.946 2,085,301 +0.04(+0.54%)
May 09, 2003 7.903 7.989 7.821 7.903 1,802,069 +0.00(+0.00%)
May 08, 2003 7.731 7.989 7.731 7.903 1,454,228 -0.06(-0.70%)
May 07, 2003 8.015 8.109 7.916 7.959 1,533,156 -0.08(-0.96%)
May 06, 2003 7.817 8.070 7.808 8.036 1,910,217 +0.23(+2.92%)
May 05, 2003 7.924 7.946 7.791 7.808 2,333,028 -0.09(-1.20%)
May 02, 2003 7.903 8.161 7.821 7.903 2,891,460 +0.00(+0.00%)
May 01, 2003 7.516 7.967 7.409 7.903 3,222,887 +0.43(+5.75%)
Apr 30, 2003 7.297 7.701 7.297 7.473 6,496,181 +0.32(+4.50%)
Apr 29, 2003 6.984 7.246 6.984 7.151 3,011,831 +0.20(+2.90%)
Apr 28, 2003 6.851 6.988 6.851 6.949 3,367,355 +0.10(+1.44%)
Apr 25, 2003 6.979 6.979 6.808 6.851 1,220,122 -0.11(-1.54%)
Apr 24, 2003 6.881 7.014 6.855 6.958 2,985,638 +0.08(+1.12%)
Apr 23, 2003 6.885 6.894 6.825 6.881 2,358,755 +0.01(+0.12%)
Apr 22, 2003 6.786 6.932 6.743 6.872 3,112,062 +0.09(+1.27%)
Apr 21, 2003 6.894 6.894 6.739 6.786 1,431,178 -0.07(-1.00%)
Apr 17, 2003 6.786 6.898 6.765 6.855 1,153,068 +0.09(+1.40%)
Apr 16, 2003 6.906 6.928 6.760 6.760 1,715,225 -0.11(-1.62%)
Apr 15, 2003 6.937 6.941 6.795 6.872 2,231,283 +0.01(+0.13%)
Apr 14, 2003 6.919 7.018 6.859 6.864 1,928,261 -0.05(-0.75%)
Apr 11, 2003 7.001 7.022 6.876 6.915 1,038,983 +0.01(+0.19%)
Apr 10, 2003 6.803 6.941 6.790 6.902 2,610,207 +0.12(+1.71%)
Apr 09, 2003 7.001 7.022 6.760 6.786 1,939,902 -0.17(-2.47%)
Apr 08, 2003 6.958 7.022 6.937 6.958 1,608,591 +0.04(+0.62%)
Apr 07, 2003 7.065 7.130 6.902 6.915 1,822,092 -0.03(-0.49%)
Apr 04, 2003 6.872 6.979 6.851 6.949 2,009,982 +0.08(+1.12%)
Apr 03, 2003 6.872 6.915 6.829 6.872 1,957,713 +0.04(+0.63%)
Apr 02, 2003 6.894 7.005 6.829 6.829 2,903,101 -0.04(-0.62%)
Apr 01, 2003 7.087 7.087 6.872 6.872 2,466,902 -0.17(-2.44%)
Mar 31, 2003 6.894 7.173 6.829 7.044 1,228,503 +0.15(+2.24%)
Mar 28, 2003 6.911 6.971 6.838 6.889 557,384 -0.07(-0.99%)
Mar 27, 2003 6.915 7.014 6.816 6.958 3,969,675 -0.03(-0.43%)
Mar 26, 2003 6.829 7.143 6.816 6.988 1,292,880 +0.18(+2.59%)
Mar 25, 2003 6.743 6.924 6.687 6.812 1,389,386 +0.00(+0.00%)
Mar 24, 2003 7.001 7.001 6.683 6.812 1,007,319 -0.19(-2.70%)
Mar 21, 2003 6.808 7.001 6.735 7.001 1,901,486 +0.31(+4.62%)
Mar 20, 2003 6.666 6.726 6.511 6.692 2,832,322 -0.01(-0.13%)
Mar 19, 2003 6.743 6.821 6.623 6.700 1,411,039 -0.05(-0.76%)
Mar 18, 2003 6.357 6.752 6.322 6.752 2,874,813 +0.50(+8.04%)
Mar 17, 2003 6.047 6.284 5.914 6.249 3,573,639 +0.21(+3.41%)
Mar 14, 2003 7.121 7.121 5.820 6.043 8,492,544 -1.08(-15.14%)
Mar 13, 2003 6.829 7.121 6.829 7.121 1,213,719 +0.38(+5.61%)
Mar 12, 2003 6.687 6.769 6.644 6.743 1,031,184 +0.03(+0.45%)
Mar 11, 2003 6.735 6.790 6.675 6.713 1,031,184 +0.00(+0.06%)
Mar 10, 2003 6.782 6.795 6.683 6.709 1,012,791 -0.11(-1.64%)
Mar 07, 2003 6.550 6.829 6.550 6.821 973,909 +0.16(+2.45%)
Mar 06, 2003 6.756 6.760 6.511 6.657 1,047,482 -0.14(-2.08%)
Mar 05, 2003 6.769 6.821 6.657 6.799 884,504 +0.06(+0.83%)
Mar 04, 2003 6.928 6.928 6.700 6.743 1,071,695 -0.22(-3.15%)
Mar 03, 2003 7.126 7.194 6.945 6.962 824,900 -0.09(-1.28%)
Feb 28, 2003 6.937 7.121 6.919 7.052 681,363 -0.00(-0.06%)
Feb 27, 2003 7.138 7.173 7.014 7.057 1,342,355 -0.08(-1.08%)
Feb 26, 2003 7.216 7.276 7.095 7.134 1,157,375 -0.06(-0.84%)
Feb 25, 2003 7.224 7.224 6.984 7.194 1,104,640 -0.03(-0.42%)
Feb 24, 2003 7.314 7.319 7.113 7.224 668,907 -0.11(-1.46%)
Feb 21, 2003 7.216 7.409 7.177 7.332 825,599 +0.11(+1.49%)
Feb 20, 2003 7.314 7.392 7.173 7.224 1,527,335 -0.10(-1.41%)
Feb 19, 2003 7.113 7.336 7.108 7.327 1,211,042 +0.19(+2.71%)
Feb 18, 2003 6.975 7.138 6.945 7.134 1,297,536 +0.18(+2.66%)
Feb 14, 2003 7.117 7.130 6.876 6.949 1,178,213 -0.18(-2.53%)
Feb 13, 2003 6.872 7.130 6.868 7.130 954,351 +0.26(+3.75%)
Feb 12, 2003 7.022 7.061 6.833 6.872 770,536 -0.15(-2.20%)
Feb 11, 2003 7.143 7.151 6.979 7.027 915,935 -0.12(-1.62%)
Feb 10, 2003 6.902 7.151 6.846 7.143 828,975 +0.27(+3.87%)
Feb 07, 2003 7.040 7.121 6.838 6.876 781,478 -0.12(-1.78%)
Feb 06, 2003 7.194 7.199 6.949 7.001 2,147,931 -0.30(-4.12%)
Feb 05, 2003 7.516 7.740 7.259 7.302 2,632,791 -0.28(-3.68%)
Feb 04, 2003 7.753 7.761 7.491 7.581 989,624 -0.19(-2.49%)
Feb 03, 2003 7.632 7.796 7.632 7.774 980,777 +0.19(+2.55%)
Jan 31, 2003 7.259 7.602 7.259 7.581 978,332 +0.27(+3.76%)
Jan 30, 2003 7.370 7.448 7.276 7.306 575,893 -0.06(-0.76%)
Jan 29, 2003 7.409 7.409 7.237 7.362 946,435 -0.05(-0.70%)
Jan 28, 2003 7.512 7.516 7.323 7.413 606,161 -0.05(-0.63%)
Jan 27, 2003 7.516 7.624 7.388 7.461 936,540 -0.06(-0.74%)
Jan 24, 2003 7.516 7.521 7.345 7.516 1,682,979 -0.02(-0.28%)
Jan 23, 2003 7.559 7.611 7.529 7.538 737,125 +0.03(+0.34%)
Jan 22, 2003 7.516 7.602 7.400 7.512 1,608,358 -0.08(-1.02%)
Jan 21, 2003 7.903 7.916 7.568 7.589 999,054 -0.27(-3.44%)
Jan 17, 2003 7.942 8.023 7.860 7.860 985,783 -0.08(-1.03%)
Jan 16, 2003 7.856 7.980 7.838 7.942 1,261,914 +0.09(+1.09%)
Jan 15, 2003 8.002 8.006 7.817 7.856 1,123,266 -0.14(-1.72%)
Jan 14, 2003 8.165 8.165 7.817 7.993 2,394,959 -0.17(-2.05%)
Jan 13, 2003 8.178 8.289 8.118 8.161 1,250,622 -0.02(-0.21%)
Jan 10, 2003 8.096 8.238 8.053 8.178 2,280,293 +0.02(+0.21%)
Jan 09, 2003 8.096 8.371 8.096 8.161 2,125,580 -0.09(-1.04%)
Jan 08, 2003 8.302 8.367 8.195 8.247 1,202,078 -0.13(-1.54%)
Jan 07, 2003 8.461 8.504 8.358 8.375 2,066,093 -0.12(-1.37%)
Jan 06, 2003 8.311 8.539 8.272 8.491 1,401,376 +0.21(+2.54%)
Jan 03, 2003 8.225 8.350 8.204 8.281 1,089,972 -0.03(-0.36%)
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.