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

Dow Chemical (NY: )

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 (%)
Apr 30, 2003 32.31 32.95 32.14 32.64 4,430,200 +0.33(+1.02%)
Apr 29, 2003 32.39 32.95 32.05 32.31 5,117,000 +0.25(+0.78%)
Apr 28, 2003 31.00 32.06 30.96 32.06 4,462,700 +1.19(+3.85%)
Apr 25, 2003 31.82 32.00 30.63 30.87 3,672,500 -0.95(-2.99%)
Apr 24, 2003 31.72 32.12 31.58 31.82 7,611,900 +0.34(+1.08%)
Apr 23, 2003 30.80 31.58 30.60 31.48 5,678,900 +0.43(+1.38%)
Apr 22, 2003 30.36 31.05 30.01 31.05 3,585,400 +0.69(+2.27%)
Apr 21, 2003 30.39 30.75 30.23 30.36 3,603,500 +0.06(+0.20%)
Apr 17, 2003 29.65 30.50 29.65 30.30 4,198,100 +0.60(+2.02%)
Apr 16, 2003 30.19 30.25 29.63 29.70 5,432,900 -0.37(-1.23%)
Apr 15, 2003 28.99 30.10 28.65 30.07 6,963,300 +1.22(+4.23%)
Apr 14, 2003 28.09 28.85 28.09 28.85 2,641,900 +0.76(+2.71%)
Apr 11, 2003 28.82 28.99 28.09 28.09 2,496,600 -0.25(-0.88%)
Apr 10, 2003 28.13 28.34 27.87 28.34 2,692,500 +0.44(+1.58%)
Apr 09, 2003 27.88 28.86 27.83 27.90 3,607,100 -0.75(-2.62%)
Apr 08, 2003 29.00 29.05 28.43 28.65 2,402,900 -0.30(-1.04%)
Apr 07, 2003 29.70 30.15 28.85 28.95 3,826,000 +0.11(+0.38%)
Apr 04, 2003 28.59 28.88 28.49 28.84 3,086,900 +0.74(+2.63%)
Apr 03, 2003 28.50 28.57 28.05 28.10 2,446,400 -0.40(-1.40%)
Apr 02, 2003 28.37 28.75 28.05 28.50 2,911,800 +0.71(+2.55%)
Apr 01, 2003 27.61 28.00 27.20 27.79 3,248,300 +0.18(+0.65%)
Mar 31, 2003 25.91 28.00 25.91 27.61 2,613,900 -0.67(-2.37%)
Mar 28, 2003 28.05 28.29 27.95 28.28 10,000 +0.02(+0.07%)
Mar 27, 2003 28.35 28.45 27.91 28.26 2,160,900 -0.43(-1.50%)
Mar 26, 2003 28.65 28.72 28.17 28.69 2,952,000 +0.19(+0.67%)
Mar 25, 2003 28.50 28.93 28.33 28.50 2,841,600 -0.08(-0.28%)
Mar 24, 2003 29.21 29.50 28.50 28.58 2,510,700 -1.44(-4.80%)
Mar 21, 2003 29.07 30.02 28.85 30.02 4,392,100 +1.52(+5.33%)
Mar 20, 2003 28.50 28.57 27.97 28.50 2,244,900 +0.00(+0.00%)
Mar 19, 2003 28.87 28.99 28.34 28.50 3,717,000 -0.36(-1.25%)
Mar 18, 2003 28.75 28.90 28.22 28.86 4,357,200 +0.49(+1.73%)
Mar 17, 2003 27.27 28.37 26.92 28.37 3,643,200 +1.10(+4.03%)
Mar 14, 2003 27.13 27.45 26.56 27.27 3,545,000 +0.38(+1.41%)
Mar 13, 2003 26.35 26.90 26.01 26.89 4,117,000 +1.44(+5.66%)
Mar 12, 2003 25.07 25.45 24.83 25.45 2,921,200 +0.29(+1.15%)
Mar 11, 2003 25.15 25.47 25.10 25.16 3,225,300 -0.20(-0.79%)
Mar 10, 2003 25.85 26.10 25.30 25.36 2,593,600 -0.66(-2.54%)
Mar 07, 2003 25.65 26.10 25.26 26.02 3,305,800 +0.37(+1.44%)
Mar 06, 2003 26.15 26.19 25.40 25.65 3,516,600 -0.78(-2.95%)
Mar 05, 2003 26.07 26.43 25.82 26.43 3,034,600 +0.48(+1.85%)
Mar 04, 2003 26.92 26.93 25.84 25.95 3,194,900 -0.96(-3.57%)
Mar 03, 2003 27.42 27.50 26.91 26.91 3,047,700 -0.39(-1.43%)
Feb 28, 2003 26.82 27.30 26.69 27.30 5,638,000 +0.32(+1.19%)
Feb 27, 2003 26.81 27.06 26.60 26.98 3,892,500 +0.17(+0.63%)
Feb 26, 2003 26.63 26.96 26.52 26.81 4,030,400 +0.31(+1.17%)
Feb 25, 2003 26.60 26.65 25.90 26.50 6,928,400 -0.47(-1.74%)
Feb 24, 2003 28.16 28.16 26.95 26.97 5,254,600 -1.19(-4.23%)
Feb 21, 2003 27.60 28.16 27.44 28.16 3,936,500 +0.65(+2.36%)
Feb 20, 2003 27.98 28.11 27.45 27.51 1,948,300 -0.58(-2.06%)
Feb 19, 2003 28.50 28.50 27.85 28.09 1,526,500 -0.41(-1.44%)
Feb 18, 2003 27.78 28.60 27.76 28.50 2,884,100 +0.82(+2.96%)
Feb 14, 2003 27.31 27.74 27.06 27.68 2,728,800 +0.34(+1.24%)
Feb 13, 2003 27.45 27.62 27.04 27.34 2,919,600 -0.21(-0.76%)
Feb 12, 2003 27.97 28.12 27.51 27.55 2,403,600 -0.41(-1.47%)
Feb 11, 2003 28.50 28.50 27.83 27.96 2,085,400 -0.47(-1.65%)
Feb 10, 2003 28.20 28.50 27.77 28.43 2,329,100 +0.20(+0.71%)
Feb 07, 2003 28.65 28.70 28.00 28.23 2,217,800 -0.25(-0.88%)
Feb 06, 2003 28.70 28.79 28.25 28.48 2,618,700 -0.31(-1.08%)
Feb 05, 2003 28.63 29.23 28.57 28.79 2,771,600 +0.17(+0.59%)
Feb 04, 2003 28.62 28.67 28.03 28.62 2,729,700 -0.05(-0.17%)
Feb 03, 2003 28.78 28.99 28.39 28.67 3,499,300 -0.39(-1.34%)
Jan 31, 2003 28.24 29.25 27.99 29.06 6,255,700 +1.06(+3.79%)
Jan 30, 2003 29.11 29.20 27.80 28.00 8,095,100 -1.10(-3.78%)
Jan 29, 2003 29.02 29.28 28.25 29.10 3,083,400 +0.09(+0.31%)
Jan 28, 2003 28.93 29.33 28.50 29.01 3,652,400 +0.20(+0.69%)
Jan 27, 2003 29.51 29.51 28.55 28.81 3,574,500 -0.69(-2.34%)
Jan 24, 2003 30.40 30.45 29.50 29.50 2,337,700 -0.95(-3.12%)
Jan 23, 2003 30.35 30.60 30.14 30.45 2,467,500 +0.20(+0.66%)
Jan 22, 2003 30.42 30.71 30.16 30.25 3,051,600 -0.32(-1.05%)
Jan 21, 2003 30.95 31.00 30.45 30.57 2,833,300 -0.19(-0.62%)
Jan 17, 2003 30.90 31.23 30.75 30.76 2,540,000 -0.39(-1.25%)
Jan 16, 2003 30.75 31.30 30.74 31.15 2,087,900 +0.40(+1.30%)
Jan 15, 2003 30.80 30.92 30.54 30.75 2,932,900 -0.32(-1.03%)
Jan 14, 2003 31.05 31.07 30.66 31.07 2,122,700 +0.27(+0.88%)
Jan 13, 2003 30.80 31.15 30.63 30.80 2,948,600 +0.11(+0.36%)
Jan 10, 2003 30.60 30.89 30.05 30.69 2,318,800 +0.09(+0.29%)
Jan 09, 2003 30.32 30.88 30.20 30.60 2,844,200 +0.28(+0.92%)
Jan 08, 2003 30.85 30.85 30.25 30.32 2,558,500 -0.52(-1.69%)
Jan 07, 2003 30.82 31.10 30.64 30.84 3,110,100 -0.05(-0.16%)
Jan 06, 2003 30.35 30.89 30.25 30.89 3,617,600 +0.54(+1.78%)
Jan 03, 2003 30.28 30.38 29.79 30.35 2,769,400 -0.11(-0.36%)
Jan 02, 2003 29.95 30.58 29.51 30.46 2,328,500 +0.76(+2.56%)
Dec 31, 2002 29.40 29.77 29.11 29.70 1,599,300 +0.24(+0.81%)
Dec 30, 2002 29.25 29.49 28.87 29.46 1,753,700 +0.35(+1.20%)
Dec 27, 2002 29.86 29.96 29.10 29.11 1,654,900 -1.09(-3.61%)
Dec 26, 2002 30.10 30.65 30.06 30.20 1,813,900 +0.21(+0.70%)
Dec 24, 2002 29.88 30.05 29.81 29.99 1,038,800 +0.33(+1.11%)
Dec 23, 2002 29.65 29.88 29.36 29.66 2,740,700 -0.24(-0.80%)
Dec 20, 2002 29.90 29.91 29.50 29.90 4,695,300 +0.66(+2.26%)
Dec 19, 2002 29.30 29.75 29.12 29.24 3,268,700 -0.27(-0.91%)
Dec 18, 2002 29.52 29.99 29.36 29.51 4,762,100 -0.34(-1.14%)
Dec 17, 2002 30.00 30.12 29.75 29.85 5,307,700 -0.51(-1.68%)
Dec 16, 2002 28.99 30.39 28.74 30.36 4,392,500 +1.31(+4.51%)
Dec 13, 2002 28.75 29.60 28.61 29.05 4,671,400 -0.10(-0.34%)
Dec 12, 2002 30.50 30.50 29.15 29.15 3,542,600 -1.26(-4.14%)
Dec 11, 2002 29.25 30.71 29.15 30.41 3,518,900 +0.99(+3.37%)
Dec 10, 2002 29.20 29.45 29.07 29.42 1,989,200 +0.19(+0.65%)
Dec 09, 2002 29.25 29.70 29.09 29.23 2,436,000 -0.52(-1.75%)
Dec 06, 2002 29.15 29.79 29.05 29.75 1,750,000 +0.35(+1.19%)
Dec 05, 2002 29.75 29.96 29.40 29.40 1,563,700 -0.45(-1.51%)
Dec 04, 2002 29.49 30.38 29.10 29.85 2,378,500 -0.07(-0.23%)
Dec 03, 2002 30.01 30.54 29.90 29.92 2,692,300 -0.56(-1.84%)
Dec 02, 2002 32.18 32.21 30.28 30.48 3,347,600 -1.42(-4.45%)
Nov 29, 2002 31.50 32.20 31.33 31.90 3,256,600 +1.10(+3.57%)
Nov 27, 2002 29.82 30.80 29.75 30.80 2,349,500 +0.99(+3.32%)
Nov 26, 2002 29.50 30.05 29.25 29.81 4,648,000 -0.06(-0.20%)
Nov 25, 2002 28.85 29.87 28.70 29.87 2,541,800 +0.89(+3.07%)
Nov 22, 2002 29.25 29.78 28.55 28.98 3,070,200 -0.34(-1.16%)
Nov 21, 2002 28.15 29.32 27.82 29.32 3,613,800 +1.22(+4.34%)
Nov 20, 2002 27.25 28.15 27.16 28.10 2,631,400 +0.46(+1.66%)
Nov 19, 2002 27.10 27.92 26.90 27.64 1,769,600 +0.46(+1.69%)
Nov 18, 2002 27.50 27.61 27.02 27.18 1,859,900 -0.32(-1.16%)
Nov 15, 2002 27.27 27.75 27.09 27.50 2,470,400 -0.35(-1.26%)
Nov 14, 2002 26.70 27.85 26.70 27.85 2,850,600 +1.35(+5.09%)
Nov 13, 2002 26.13 26.80 25.71 26.50 3,396,100 +0.34(+1.30%)
Nov 12, 2002 25.40 26.84 25.40 26.16 4,013,500 +0.69(+2.71%)
Nov 11, 2002 26.30 26.59 25.30 25.47 1,752,700 -1.06(-4.00%)
Nov 08, 2002 26.55 27.13 25.93 26.53 3,658,600 +0.03(+0.11%)
Nov 07, 2002 27.50 27.65 26.30 26.50 2,278,500 -1.20(-4.33%)
Nov 06, 2002 27.00 27.75 26.60 27.70 4,389,900 +1.29(+4.88%)
Nov 05, 2002 26.00 26.59 25.90 26.41 2,095,500 +0.41(+1.58%)
Nov 04, 2002 26.60 26.78 25.82 26.00 2,523,900 -0.48(-1.81%)
Nov 01, 2002 25.74 26.50 25.68 26.48 1,911,700 +0.49(+1.89%)
Oct 31, 2002 26.00 26.60 25.70 25.99 3,489,400 -0.01(-0.04%)
Oct 30, 2002 25.90 26.11 25.54 26.00 2,503,100 +0.12(+0.46%)
Oct 29, 2002 26.19 26.19 25.52 25.88 2,709,900 -0.30(-1.15%)
Oct 28, 2002 26.70 26.75 25.99 26.18 3,274,600 -0.57(-2.13%)
Oct 25, 2002 24.25 26.90 24.20 26.75 6,696,000 +1.78(+7.13%)
Oct 24, 2002 28.25 28.25 24.80 24.97 10,046,700 -2.57(-9.33%)
Oct 23, 2002 27.79 28.20 26.90 27.54 4,133,900 -0.25(-0.90%)
Oct 22, 2002 28.80 28.80 27.70 27.79 1,757,500 -1.17(-4.04%)
Oct 21, 2002 27.76 28.99 27.43 28.96 2,576,300 +1.09(+3.91%)
Oct 18, 2002 28.00 28.00 26.97 27.87 3,166,400 -0.17(-0.61%)
Oct 17, 2002 27.90 28.24 27.60 28.04 2,136,400 +0.84(+3.09%)
Oct 16, 2002 27.70 27.94 27.05 27.20 530,000 -0.50(-1.81%)
Oct 15, 2002 27.30 27.75 26.82 27.70 3,296,400 +0.94(+3.51%)
Oct 14, 2002 26.55 26.76 25.89 26.76 3,735,100 -0.01(-0.04%)
Oct 11, 2002 25.15 27.00 24.81 26.77 4,213,500 +1.62(+6.44%)
Oct 10, 2002 24.50 25.23 24.10 25.15 4,417,100 +0.65(+2.65%)
Oct 09, 2002 25.27 25.36 24.10 24.50 3,230,300 -1.42(-5.48%)
Oct 08, 2002 25.55 25.98 24.39 25.92 3,890,400 +0.47(+1.85%)
Oct 07, 2002 25.95 26.09 25.23 25.45 2,837,300 -0.78(-2.97%)
Oct 04, 2002 26.69 26.74 24.94 26.23 3,850,500 -0.46(-1.72%)
Oct 03, 2002 27.25 27.69 26.50 26.69 5,355,500 -0.56(-2.06%)
Oct 02, 2002 29.80 29.80 26.50 27.25 8,861,700 -2.55(-8.56%)
Oct 01, 2002 27.80 29.85 27.40 29.80 3,589,800 +2.49(+9.12%)
Sep 30, 2002 27.00 27.77 26.40 27.31 3,266,700 -0.34(-1.23%)
Sep 27, 2002 28.45 28.85 27.50 27.65 2,728,000 -1.15(-3.99%)
Sep 26, 2002 28.67 28.89 28.31 28.80 2,737,300 -0.35(-1.20%)
Sep 25, 2002 28.00 29.15 27.96 29.15 3,075,400 +1.51(+5.46%)
Sep 24, 2002 28.10 28.11 27.28 27.64 3,848,300 -1.15(-3.99%)
Sep 23, 2002 28.90 29.00 28.12 28.79 2,136,100 -0.47(-1.61%)
Sep 20, 2002 29.15 29.80 28.55 29.26 4,712,100 +0.82(+2.88%)
Sep 19, 2002 28.80 29.30 28.25 28.44 2,569,300 -0.73(-2.50%)
Sep 18, 2002 28.79 29.44 28.30 29.17 3,735,700 +0.13(+0.45%)
Sep 17, 2002 29.90 29.90 28.80 29.04 3,254,500 -0.05(-0.17%)
Sep 16, 2002 28.95 29.12 28.65 29.09 2,915,200 +0.10(+0.34%)
Sep 13, 2002 28.85 29.09 28.55 28.99 3,352,100 -0.11(-0.38%)
Sep 12, 2002 29.34 29.37 29.00 29.10 2,690,700 -0.74(-2.48%)
Sep 11, 2002 30.25 30.36 29.75 29.84 1,380,300 -0.16(-0.53%)
Sep 10, 2002 29.55 30.00 29.18 30.00 2,172,600 +0.60(+2.04%)
Sep 09, 2002 29.93 29.93 29.30 29.40 2,985,500 -0.53(-1.77%)
Sep 06, 2002 29.40 30.00 29.27 29.93 2,099,600 +0.96(+3.31%)
Sep 05, 2002 29.27 29.62 28.83 28.97 3,948,400 -1.04(-3.47%)
Sep 04, 2002 29.60 30.03 29.50 30.01 700,000 +0.50(+1.69%)
Sep 03, 2002 30.00 30.00 29.30 29.51 3,217,800 -0.71(-2.35%)
Aug 30, 2002 30.07 30.70 29.98 30.22 2,257,500 +0.00(+0.00%)
Aug 29, 2002 29.60 30.39 29.31 30.22 2,907,300 +0.62(+2.09%)
Aug 28, 2002 30.25 30.27 29.37 29.60 2,025,900 -0.77(-2.54%)
Aug 27, 2002 30.52 30.90 30.00 30.37 3,021,700 +0.27(+0.90%)
Aug 26, 2002 29.74 30.16 29.35 30.10 250,000 +0.61(+2.07%)
Aug 23, 2002 29.65 29.97 29.36 29.49 1,779,100 -0.57(-1.90%)
Aug 22, 2002 29.75 30.25 29.52 30.06 2,171,000 +0.54(+1.83%)
Aug 21, 2002 29.50 29.85 29.01 29.52 2,358,600 +0.45(+1.55%)
Aug 20, 2002 29.60 29.70 28.80 29.07 2,855,600 -0.43(-1.46%)
Aug 16, 2002 29.85 29.87 29.31 29.50 2,678,000 -0.35(-1.17%)
Aug 15, 2002 30.38 30.38 29.31 29.85 2,445,300 -0.34(-1.13%)
Aug 14, 2002 29.22 30.20 27.87 30.19 3,316,600 +0.89(+3.04%)
Aug 13, 2002 29.24 29.90 28.90 29.30 2,784,900 +0.25(+0.86%)
Aug 12, 2002 29.00 29.28 28.60 29.05 2,255,400 +0.29(+1.01%)
Aug 07, 2002 28.37 28.80 27.68 28.76 2,843,500 +0.74(+2.64%)
Aug 06, 2002 27.30 28.40 27.20 28.02 3,018,000 +1.32(+4.94%)
Aug 05, 2002 27.00 27.93 26.30 26.70 2,789,900 -0.79(-2.87%)
Aug 02, 2002 29.00 29.10 27.00 27.49 2,778,900 -1.51(-5.21%)
Aug 01, 2002 28.90 29.34 28.23 29.00 2,893,600 +0.13(+0.45%)
Jul 31, 2002 29.46 29.58 27.90 28.87 4,710,500 -0.59(-2.00%)
Jul 30, 2002 30.40 30.41 28.90 29.46 3,772,000 -1.19(-3.88%)
Jul 29, 2002 29.50 30.80 29.45 30.65 2,677,100 +1.20(+4.07%)
Jul 26, 2002 29.27 29.47 28.31 29.45 2,674,800 +0.08(+0.27%)
Jul 25, 2002 27.35 29.60 27.21 29.37 5,720,700 +1.92(+6.99%)
Jul 24, 2002 25.00 27.72 24.80 27.45 7,056,100 +1.26(+4.81%)
Jul 23, 2002 27.50 27.80 26.00 26.19 5,131,100 -0.46(-1.73%)
Jul 22, 2002 27.94 28.52 25.89 26.65 4,873,200 -1.19(-4.27%)
Jul 19, 2002 28.40 28.88 27.59 27.84 3,686,500 -2.59(-8.51%)
Jul 17, 2002 30.33 31.15 29.25 30.43 2,912,500 +0.18(+0.60%)
Jul 12, 2002 30.15 30.75 29.80 30.25 4,258,300 -0.22(-0.72%)
Jul 11, 2002 31.70 31.83 30.10 30.47 6,907,800 -1.17(-3.70%)
Jul 10, 2002 33.07 33.11 31.60 31.64 3,515,700 -1.40(-4.24%)
Jul 09, 2002 33.54 33.54 33.04 33.04 1,954,000 -0.49(-1.46%)
Jul 08, 2002 33.85 33.85 33.53 33.53 1,905,500 -0.21(-0.62%)
Jul 05, 2002 33.21 33.99 33.02 33.74 2,101,200 +0.53(+1.60%)
Jul 04, 2002 33.12 33.50 32.70 33.21 2,341,300 +0.00(+0.00%)
Jul 03, 2002 33.12 33.50 32.70 33.21 2,339,500 +0.09(+0.27%)
Jul 02, 2002 34.26 34.44 33.09 33.12 4,150,500 -1.41(-4.08%)
Jul 01, 2002 34.40 34.73 34.25 34.53 3,136,300 +0.15(+0.44%)
Jun 28, 2002 34.00 34.50 33.61 34.38 4,394,600 +0.38(+1.12%)
Jun 27, 2002 32.85 34.10 32.30 34.00 3,478,000 +1.85(+5.75%)
Jun 26, 2002 31.55 32.50 31.55 32.15 2,809,600 -0.64(-1.95%)
Jun 25, 2002 32.60 33.20 32.60 32.79 2,329,100 +0.94(+2.95%)
Jun 21, 2002 32.80 32.95 31.51 31.85 3,375,300 -1.20(-3.63%)
Jun 20, 2002 32.61 33.43 32.60 33.05 1,995,400 +0.41(+1.26%)
Jun 19, 2002 32.55 33.10 32.40 32.64 2,538,600 -0.01(-0.03%)
Jun 18, 2002 32.90 32.90 32.42 32.65 2,058,000 -0.35(-1.06%)
Jun 17, 2002 32.05 33.00 31.98 33.00 2,193,400 +1.17(+3.68%)
Jun 14, 2002 31.40 31.98 30.60 31.83 2,088,900 -1.36(-4.10%)
Jun 12, 2002 31.90 33.30 31.83 33.19 2,866,800 +0.92(+2.85%)
Jun 11, 2002 32.52 32.90 32.20 32.27 2,213,000 -0.38(-1.16%)
Jun 10, 2002 32.69 32.90 32.20 32.65 1,721,600 -0.29(-0.88%)
Jun 07, 2002 32.00 32.96 31.90 32.94 2,023,600 +0.76(+2.36%)
Jun 06, 2002 33.35 33.35 31.74 32.18 1,867,400 -1.00(-3.01%)
Jun 05, 2002 32.50 33.20 32.47 33.18 2,324,900 -0.16(-0.48%)
May 31, 2002 32.61 33.52 32.40 33.34 2,519,300 -0.46(-1.36%)
May 28, 2002 33.70 34.01 33.35 33.80 1,572,500 -0.16(-0.47%)
May 27, 2002 34.25 34.57 33.82 33.96 1,970,300 +0.00(+0.00%)
May 24, 2002 34.25 34.57 33.82 33.96 1,964,100 -0.39(-1.14%)
May 23, 2002 33.98 34.53 33.00 34.35 2,026,600 +0.47(+1.39%)
May 22, 2002 33.47 33.90 33.39 33.88 1,863,000 +0.41(+1.22%)
May 21, 2002 33.59 34.19 33.37 33.47 1,261,400 -0.12(-0.36%)
May 20, 2002 33.80 34.06 33.29 33.59 1,535,000 -0.65(-1.90%)
May 17, 2002 33.97 34.25 33.77 34.24 2,222,500 +0.63(+1.87%)
May 16, 2002 34.05 34.15 33.54 33.61 1,651,000 -0.16(-0.47%)
May 15, 2002 34.39 34.59 33.36 33.77 3,331,200 -0.55(-1.60%)
May 14, 2002 33.75 34.37 33.71 34.32 2,500,100 +0.83(+2.48%)
May 13, 2002 33.33 33.49 32.79 33.49 2,519,500 +0.17(+0.51%)
May 10, 2002 33.50 33.61 33.26 33.32 2,172,800 -0.32(-0.95%)
May 09, 2002 33.01 33.88 33.01 33.64 3,906,700 +1.06(+3.25%)
May 08, 2002 32.95 32.98 32.00 32.58 2,519,800 +0.43(+1.34%)
May 07, 2002 31.40 32.33 31.22 32.15 2,069,800 +0.75(+2.39%)
May 06, 2002 31.59 31.66 30.88 31.40 1,665,800 -0.19(-0.60%)
May 03, 2002 31.99 31.99 31.19 31.59 1,871,600 -0.40(-1.25%)
May 02, 2002 31.49 31.99 31.25 31.99 2,136,600 +0.50(+1.59%)
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.