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

ConocoPhillips (NY: COP )

123.39 +0.33 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Mar 31, 2004 7.913 7.921 7.778 7.891 20,379,050 +0.05(+0.63%)
Mar 30, 2004 7.752 7.885 7.655 7.842 11,679,040 +0.22(+2.88%)
Mar 29, 2004 7.602 7.669 7.570 7.622 11,503,881 +0.07(+0.94%)
Mar 26, 2004 7.515 7.649 7.484 7.551 12,360,657 +0.09(+1.15%)
Mar 25, 2004 7.608 7.618 7.424 7.465 15,396,305 -0.14(-1.80%)
Mar 24, 2004 7.755 7.788 7.585 7.602 9,402,415 -0.14(-1.77%)
Mar 23, 2004 7.805 7.821 7.698 7.739 8,033,874 -0.06(-0.71%)
Mar 22, 2004 7.817 7.869 7.777 7.794 7,327,487 -0.04(-0.49%)
Mar 19, 2004 7.969 7.994 7.817 7.833 10,094,204 -0.12(-1.51%)
Mar 18, 2004 7.788 7.992 7.775 7.952 10,828,015 +0.16(+2.10%)
Mar 17, 2004 7.760 7.946 7.757 7.788 10,833,765 +0.04(+0.50%)
Mar 16, 2004 7.766 7.766 7.672 7.750 8,772,107 +0.00(+0.03%)
Mar 15, 2004 7.817 7.851 7.730 7.748 8,222,302 -0.07(-0.88%)
Mar 12, 2004 7.704 7.817 7.668 7.817 7,678,248 +0.13(+1.63%)
Mar 11, 2004 7.783 7.829 7.666 7.691 11,211,949 -0.13(-1.70%)
Mar 10, 2004 8.005 8.005 7.796 7.825 9,277,238 -0.16(-2.00%)
Mar 09, 2004 7.969 8.012 7.960 7.984 9,940,719 +0.00(+0.01%)
Mar 08, 2004 7.978 8.081 7.972 7.983 9,132,599 +0.03(+0.41%)
Mar 05, 2004 7.864 7.976 7.851 7.950 9,570,939 +0.09(+1.11%)
Mar 04, 2004 7.883 7.891 7.817 7.863 4,897,376 -0.02(-0.24%)
Mar 03, 2004 7.862 7.912 7.777 7.882 7,298,736 +0.02(+0.27%)
Mar 02, 2004 7.913 7.938 7.840 7.861 11,515,824 -0.12(-1.50%)
Mar 01, 2004 7.861 7.986 7.852 7.981 12,266,000 +0.20(+2.51%)
Feb 27, 2004 7.783 7.825 7.755 7.785 10,150,379 +0.00(+0.03%)
Feb 26, 2004 7.738 7.805 7.735 7.783 7,566,783 +0.01(+0.10%)
Feb 25, 2004 7.788 7.839 7.767 7.775 7,130,654 -0.02(-0.22%)
Feb 24, 2004 7.760 7.839 7.755 7.792 6,789,625 +0.01(+0.12%)
Feb 23, 2004 7.726 7.809 7.726 7.783 7,831,291 +0.08(+1.06%)
Feb 20, 2004 7.777 7.783 7.675 7.701 7,722,480 -0.03(-0.35%)
Feb 19, 2004 7.734 7.807 7.717 7.729 6,965,226 +0.02(+0.28%)
Feb 18, 2004 7.788 7.788 7.704 7.707 7,121,366 -0.13(-1.72%)
Feb 17, 2004 7.794 7.856 7.782 7.842 6,915,686 +0.08(+1.08%)
Feb 13, 2004 7.733 7.787 7.675 7.758 7,939,659 +0.04(+0.50%)
Feb 12, 2004 7.710 7.775 7.669 7.720 6,840,934 -0.00(-0.06%)
Feb 11, 2004 7.550 7.743 7.540 7.724 9,437,358 +0.17(+2.24%)
Feb 10, 2004 7.481 7.566 7.458 7.554 8,740,703 +0.07(+1.00%)
Feb 09, 2004 7.466 7.544 7.436 7.480 6,301,745 +0.02(+0.21%)
Feb 06, 2004 7.353 7.481 7.353 7.464 7,867,119 +0.08(+1.15%)
Feb 05, 2004 7.404 7.413 7.305 7.379 6,641,005 +0.00(+0.03%)
Feb 04, 2004 7.441 7.455 7.361 7.377 7,514,147 -0.06(-0.85%)
Feb 03, 2004 7.455 7.481 7.398 7.440 5,768,306 -0.06(-0.74%)
Feb 02, 2004 7.448 7.543 7.415 7.496 9,043,250 +0.05(+0.65%)
Jan 30, 2004 7.532 7.532 7.426 7.447 7,280,159 -0.08(-1.11%)
Jan 29, 2004 7.525 7.548 7.446 7.531 8,387,288 +0.03(+0.45%)
Jan 28, 2004 7.626 7.629 7.472 7.497 11,539,709 -0.16(-2.05%)
Jan 27, 2004 7.664 7.705 7.646 7.654 7,804,309 -0.02(-0.31%)
Jan 26, 2004 7.596 7.691 7.556 7.678 6,178,780 +0.06(+0.83%)
Jan 23, 2004 7.619 7.680 7.574 7.614 7,455,318 -0.00(-0.04%)
Jan 22, 2004 7.681 7.681 7.574 7.618 8,227,168 +0.02(+0.28%)
Jan 21, 2004 7.525 7.652 7.524 7.596 9,474,955 +0.07(+0.95%)
Jan 20, 2004 7.361 7.547 7.361 7.525 7,524,762 +0.16(+2.23%)
Jan 16, 2004 7.336 7.361 7.268 7.361 9,523,611 +0.04(+0.52%)
Jan 15, 2004 7.478 7.488 7.319 7.323 12,065,186 -0.15(-2.03%)
Jan 14, 2004 7.438 7.500 7.388 7.474 8,523,081 +0.03(+0.36%)
Jan 13, 2004 7.430 7.610 7.430 7.447 13,137,814 +0.02(+0.24%)
Jan 12, 2004 7.415 7.452 7.396 7.429 8,420,020 +0.03(+0.44%)
Jan 09, 2004 7.353 7.437 7.348 7.396 11,747,600 -0.04(-0.56%)
Jan 08, 2004 7.319 7.465 7.319 7.438 11,244,681 -0.04(-0.56%)
Jan 07, 2004 7.461 7.540 7.376 7.480 13,428,861 -0.04(-0.53%)
Jan 06, 2004 7.545 7.571 7.497 7.519 12,254,942 -0.08(-1.09%)
Jan 05, 2004 7.470 7.647 7.467 7.602 15,268,474 +0.20(+2.70%)
Jan 02, 2004 7.401 7.437 7.387 7.402 8,312,093 -0.01(-0.14%)
Dec 31, 2003 7.394 7.465 7.386 7.412 10,294,576 +0.02(+0.29%)
Dec 30, 2003 7.320 7.402 7.313 7.391 8,704,432 +0.06(+0.80%)
Dec 29, 2003 7.278 7.336 7.248 7.332 11,803,775 +0.05(+0.75%)
Dec 26, 2003 7.229 7.304 7.229 7.278 2,806,083 +0.05(+0.75%)
Dec 24, 2003 7.143 7.290 7.143 7.223 4,831,913 +0.08(+1.12%)
Dec 23, 2003 7.145 7.178 7.079 7.143 7,196,118 -0.03(-0.41%)
Dec 22, 2003 7.171 7.218 7.167 7.172 7,902,504 +0.00(+0.03%)
Dec 19, 2003 7.223 7.223 7.149 7.170 14,307,311 -0.06(-0.81%)
Dec 18, 2003 6.994 7.278 6.994 7.229 19,531,562 +0.24(+3.43%)
Dec 17, 2003 6.868 7.007 6.868 6.989 12,133,746 +0.10(+1.43%)
Dec 16, 2003 6.816 6.915 6.816 6.891 9,168,869 +0.08(+1.18%)
Dec 15, 2003 6.893 6.912 6.822 6.811 8,190,013 -0.08(-1.20%)
Dec 12, 2003 6.871 6.912 6.839 6.893 7,925,063 +0.00(+0.03%)
Dec 11, 2003 6.808 6.895 6.767 6.891 8,871,187 +0.08(+1.14%)
Dec 10, 2003 6.811 6.836 6.777 6.813 8,576,159 +0.00(+0.03%)
Dec 09, 2003 6.665 6.856 6.661 6.811 8,407,635 +0.03(+0.50%)
Dec 08, 2003 6.765 6.784 6.759 6.777 6,980,708 +0.01(+0.17%)
Dec 05, 2003 6.754 6.803 6.730 6.765 8,346,594 +0.03(+0.44%)
Dec 04, 2003 6.607 6.736 6.607 6.736 12,970,617 +0.13(+2.04%)
Dec 03, 2003 6.664 6.673 6.602 6.602 11,608,269 -0.03(-0.51%)
Dec 02, 2003 6.553 6.683 6.547 6.635 13,748,217 +0.08(+1.26%)
Dec 01, 2003 6.472 6.556 6.450 6.553 10,451,600 +0.14(+2.17%)
Nov 28, 2003 6.483 6.489 6.394 6.414 6,974,515 -0.07(-1.06%)
Nov 26, 2003 6.517 6.524 6.456 6.483 8,774,319 +0.01(+0.23%)
Nov 25, 2003 6.473 6.514 6.432 6.468 6,295,995 +0.00(+0.02%)
Nov 24, 2003 6.381 6.469 6.379 6.467 6,493,712 +0.09(+1.35%)
Nov 21, 2003 6.450 6.489 6.381 6.381 8,285,554 -0.07(-1.07%)
Nov 20, 2003 6.449 6.499 6.432 6.450 7,741,057 +0.00(+0.05%)
Nov 19, 2003 6.483 6.495 6.443 6.447 11,050,502 -0.01(-0.21%)
Nov 18, 2003 6.483 6.509 6.448 6.460 7,340,757 -0.00(-0.02%)
Nov 17, 2003 6.418 6.479 6.395 6.461 4,801,835 -0.02(-0.28%)
Nov 14, 2003 6.466 6.530 6.466 6.479 7,528,301 -0.03(-0.40%)
Nov 13, 2003 6.466 6.511 6.444 6.505 4,989,821 +0.06(+0.86%)
Nov 12, 2003 6.460 6.460 6.412 6.450 8,621,276 +0.02(+0.37%)
Nov 11, 2003 6.551 6.612 6.421 6.426 11,546,344 -0.12(-1.90%)
Nov 10, 2003 6.556 6.574 6.534 6.551 6,774,586 -0.02(-0.29%)
Nov 07, 2003 6.554 6.577 6.507 6.570 7,840,579 +0.02(+0.36%)
Nov 06, 2003 6.509 6.539 6.474 6.546 8,105,972 +0.04(+0.63%)
Nov 05, 2003 6.446 6.517 6.334 6.505 8,781,838 +0.06(+0.89%)
Nov 04, 2003 6.449 6.455 6.426 6.448 12,669,397 -0.00(-0.07%)
Nov 03, 2003 6.460 6.510 6.450 6.452 9,192,343 -0.02(-0.28%)
Oct 31, 2003 6.421 6.482 6.405 6.470 7,990,084 +0.10(+1.51%)
Oct 30, 2003 6.453 6.465 6.355 6.374 7,799,886 -0.07(-1.02%)
Oct 29, 2003 6.225 6.528 6.225 6.440 9,179,043 -0.05(-0.75%)
Oct 28, 2003 6.500 6.501 6.407 6.489 6,284,495 +0.01(+0.09%)
Oct 27, 2003 6.502 6.522 6.460 6.483 7,110,750 -0.02(-0.30%)
Oct 24, 2003 6.487 6.509 6.443 6.502 5,845,712 +0.01(+0.23%)
Oct 23, 2003 6.409 6.496 6.363 6.487 9,175,062 +0.07(+1.06%)
Oct 22, 2003 6.493 6.493 6.318 6.420 7,003,708 -0.07(-1.13%)
Oct 21, 2003 6.512 6.538 6.489 6.493 6,209,742 -0.03(-0.43%)
Oct 20, 2003 6.556 6.557 6.510 6.521 7,000,170 -0.04(-0.53%)
Oct 17, 2003 6.602 6.605 6.543 6.556 8,048,913 -0.02(-0.28%)
Oct 16, 2003 6.509 6.608 6.509 6.574 9,498,841 +0.07(+1.01%)
Oct 15, 2003 6.561 6.581 6.482 6.509 11,369,858 -0.05(-0.78%)
Oct 14, 2003 6.555 6.568 6.482 6.560 7,649,054 +0.01(+0.09%)
Oct 13, 2003 6.465 6.579 6.484 6.554 10,570,584 +0.09(+1.38%)
Oct 10, 2003 6.399 6.473 6.413 6.465 7,411,086 +0.07(+1.02%)
Oct 09, 2003 6.357 6.440 6.357 6.399 6,349,073 +0.04(+0.66%)
Oct 08, 2003 6.398 6.398 6.319 6.357 6,146,933 -0.06(-0.86%)
Oct 07, 2003 6.375 6.432 6.327 6.413 6,111,989 +0.04(+0.59%)
Oct 06, 2003 6.325 6.388 6.325 6.375 7,956,467 +0.05(+0.84%)
Oct 03, 2003 6.342 6.390 6.322 6.322 7,841,022 -0.00(-0.04%)
Oct 02, 2003 6.251 6.327 6.247 6.325 10,692,222 +0.06(+0.99%)
Oct 01, 2003 6.200 6.279 6.187 6.262 12,866,229 +0.07(+1.19%)
Sep 30, 2003 6.121 6.218 6.059 6.189 10,471,504 +0.06(+0.94%)
Sep 29, 2003 6.161 6.161 6.089 6.131 12,342,964 -0.04(-0.59%)
Sep 26, 2003 6.240 6.244 6.162 6.167 10,816,072 -0.07(-1.07%)
Sep 25, 2003 6.313 6.339 6.234 6.234 8,855,706 -0.07(-1.08%)
Sep 24, 2003 6.370 6.503 6.275 6.302 9,929,661 -0.01(-0.18%)
Sep 23, 2003 6.296 6.321 6.284 6.313 6,169,049 +0.02(+0.36%)
Sep 22, 2003 6.308 6.308 6.226 6.291 6,616,235 -0.04(-0.64%)
Sep 19, 2003 6.330 6.357 6.294 6.331 8,102,433 +0.00(+0.02%)
Sep 18, 2003 6.307 6.328 6.303 6.330 8,493,888 +0.02(+0.32%)
Sep 17, 2003 6.425 6.415 6.299 6.310 6,625,966 -0.12(-1.79%)
Sep 16, 2003 6.362 6.422 6.342 6.425 6,704,257 +0.06(+0.96%)
Sep 15, 2003 6.375 6.378 6.331 6.364 4,658,523 -0.02(-0.34%)
Sep 12, 2003 6.386 6.392 6.334 6.386 6,821,472 +0.00(+0.07%)
Sep 11, 2003 6.415 6.466 6.369 6.381 7,797,232 -0.03(-0.46%)
Sep 10, 2003 6.449 6.460 6.396 6.410 7,400,912 -0.04(-0.65%)
Sep 09, 2003 6.392 6.452 6.357 6.452 10,005,298 +0.04(+0.62%)
Sep 08, 2003 6.426 6.427 6.361 6.413 9,827,485 +0.07(+1.16%)
Sep 05, 2003 6.422 6.430 6.317 6.339 10,669,664 -0.08(-1.27%)
Sep 04, 2003 6.421 6.452 6.407 6.421 8,610,660 +0.01(+0.09%)
Sep 03, 2003 6.387 6.438 6.371 6.415 13,829,162 -0.01(-0.16%)
Sep 02, 2003 6.327 6.425 6.277 6.425 13,123,660 +0.11(+1.79%)
Aug 29, 2003 6.278 6.329 6.256 6.312 7,509,281 +0.03(+0.54%)
Aug 28, 2003 6.200 6.286 6.167 6.278 10,543,160 +0.08(+1.33%)
Aug 27, 2003 6.138 6.208 6.138 6.196 4,785,911 +0.06(+0.96%)
Aug 26, 2003 6.127 6.161 6.085 6.137 4,487,345 -0.01(-0.13%)
Aug 25, 2003 6.132 6.163 6.118 6.145 6,102,258 +0.01(+0.15%)
Aug 22, 2003 6.206 6.206 6.127 6.136 5,665,245 -0.06(-1.00%)
Aug 21, 2003 6.200 6.212 6.160 6.198 5,734,690 +0.02(+0.31%)
Aug 20, 2003 6.206 6.210 6.173 6.179 7,037,325 -0.03(-0.47%)
Aug 19, 2003 6.200 6.215 6.170 6.208 8,682,316 +0.00(+0.05%)
Aug 18, 2003 6.180 6.210 6.174 6.205 8,229,379 +0.03(+0.42%)
Aug 15, 2003 6.206 6.206 6.140 6.179 5,115,441 -0.02(-0.40%)
Aug 14, 2003 6.186 6.208 6.161 6.204 6,314,130 +0.05(+0.73%)
Aug 13, 2003 6.183 6.206 6.145 6.158 6,997,516 +0.00(+0.02%)
Aug 12, 2003 6.103 6.160 6.066 6.157 6,851,550 +0.06(+0.98%)
Aug 11, 2003 6.099 6.160 6.080 6.097 8,930,458 -0.01(-0.11%)
Aug 08, 2003 6.099 6.119 6.037 6.104 5,675,419 +0.04(+0.63%)
Aug 07, 2003 5.974 6.073 5.967 6.066 6,601,639 +0.10(+1.73%)
Aug 06, 2003 5.912 6.013 5.883 5.963 5,536,530 +0.06(+1.09%)
Aug 05, 2003 5.940 6.007 5.898 5.898 9,937,623 -0.01(-0.17%)
Aug 04, 2003 5.912 5.928 5.842 5.909 6,703,815 +0.03(+0.46%)
Aug 01, 2003 5.917 5.917 5.798 5.881 7,499,550 -0.04(-0.59%)
Jul 31, 2003 5.952 6.018 5.906 5.917 9,617,383 +0.04(+0.65%)
Jul 30, 2003 5.969 5.972 5.878 5.878 8,325,363 +0.01(+0.10%)
Jul 29, 2003 5.949 5.983 5.850 5.872 8,960,536 -0.11(-1.89%)
Jul 28, 2003 5.980 6.089 5.980 5.985 10,878,439 +0.00(+0.02%)
Jul 25, 2003 5.991 6.045 5.954 5.984 9,186,562 +0.03(+0.51%)
Jul 24, 2003 6.036 6.080 5.954 5.954 6,263,706 -0.07(-1.24%)
Jul 23, 2003 6.093 6.114 5.998 6.028 4,957,090 -0.07(-1.13%)
Jul 22, 2003 5.914 6.127 5.914 6.097 7,610,130 +0.05(+0.82%)
Jul 21, 2003 6.076 6.103 6.027 6.048 6,757,778 -0.02(-0.37%)
Jul 18, 2003 6.048 6.104 6.021 6.070 7,081,557 +0.11(+1.80%)
Jul 17, 2003 5.980 6.043 5.959 5.963 9,379,856 -0.02(-0.28%)
Jul 16, 2003 5.995 6.014 5.912 5.980 6,280,514 -0.01(-0.19%)
Jul 15, 2003 6.063 6.079 5.976 5.991 7,193,464 -0.07(-1.19%)
Jul 14, 2003 6.121 6.121 6.048 6.063 9,417,896 +0.02(+0.36%)
Jul 11, 2003 5.991 6.109 5.991 6.042 6,857,300 +0.06(+1.04%)
Jul 10, 2003 6.024 6.030 5.952 5.980 7,926,390 -0.03(-0.55%)
Jul 09, 2003 6.019 6.036 5.991 6.013 9,468,320 -0.02(-0.37%)
Jul 08, 2003 6.094 6.101 5.997 6.035 10,016,356 -0.06(-1.00%)
Jul 07, 2003 6.183 6.196 6.093 6.096 12,320,848 -0.08(-1.23%)
Jul 03, 2003 6.195 6.195 6.117 6.172 6,018,217 -0.05(-0.82%)
Jul 02, 2003 6.221 6.240 6.109 6.223 10,639,586 +0.00(+0.04%)
Jul 01, 2003 6.189 6.229 6.132 6.221 10,491,409 +0.03(+0.42%)
Jun 30, 2003 6.212 6.229 6.178 6.195 9,034,846 +0.01(+0.16%)
Jun 27, 2003 6.173 6.212 6.158 6.184 9,377,645 +0.01(+0.20%)
Jun 26, 2003 6.144 6.183 6.104 6.172 8,101,991 +0.04(+0.59%)
Jun 25, 2003 6.206 6.245 6.130 6.136 10,669,664 -0.06(-0.97%)
Jun 24, 2003 6.204 6.217 6.189 6.196 9,108,271 -0.01(-0.09%)
Jun 23, 2003 6.206 6.215 6.188 6.201 9,475,398 +0.01(+0.11%)
Jun 20, 2003 6.217 6.222 6.178 6.195 14,322,350 +0.01(+0.09%)
Jun 19, 2003 6.187 6.217 6.069 6.189 7,058,556 +0.00(+0.04%)
Jun 18, 2003 6.198 6.206 6.161 6.187 9,504,148 -0.01(-0.18%)
Jun 17, 2003 6.190 6.209 6.157 6.198 12,127,553 +0.01(+0.13%)
Jun 16, 2003 6.195 6.234 6.117 6.190 12,889,230 +0.05(+0.83%)
Jun 13, 2003 6.230 6.231 6.096 6.139 9,509,456 -0.13(-2.04%)
Jun 12, 2003 6.251 6.285 6.225 6.267 10,336,154 +0.02(+0.27%)
Jun 11, 2003 6.195 6.255 6.165 6.250 11,491,496 +0.08(+1.36%)
Jun 10, 2003 6.189 6.208 6.125 6.166 5,686,034 +0.06(+0.96%)
Jun 09, 2003 6.104 6.123 6.082 6.108 9,981,855 -0.08(-1.22%)
Jun 06, 2003 6.262 6.274 6.177 6.183 6,903,744 -0.06(-0.89%)
Jun 05, 2003 6.245 6.257 6.195 6.239 8,219,648 -0.03(-0.47%)
Jun 04, 2003 6.240 6.325 6.240 6.268 10,560,411 +0.01(+0.18%)
Jun 03, 2003 6.245 6.268 6.184 6.257 7,952,929 +0.04(+0.56%)
Jun 02, 2003 6.130 6.268 6.113 6.222 9,441,339 +0.12(+1.98%)
May 30, 2003 6.025 6.138 5.990 6.101 9,678,865 +0.11(+1.85%)
May 29, 2003 6.126 6.126 5.963 5.990 11,382,243 -0.09(-1.56%)
May 28, 2003 6.152 6.172 6.077 6.085 12,208,940 -0.06(-1.05%)
May 27, 2003 6.009 6.156 5.985 6.149 12,127,996 +0.14(+2.33%)
May 23, 2003 5.980 6.026 5.963 6.009 10,099,070 +0.03(+0.49%)
May 22, 2003 5.988 6.002 5.948 5.980 5,898,348 -0.03(-0.47%)
May 21, 2003 5.870 6.022 5.832 6.008 11,188,506 +0.14(+2.35%)
May 20, 2003 5.889 5.906 5.810 5.870 7,621,188 +0.02(+0.33%)
May 19, 2003 5.876 5.917 5.851 5.851 6,963,457 -0.04(-0.63%)
May 16, 2003 5.878 5.917 5.835 5.888 9,244,948 +0.01(+0.17%)
May 15, 2003 5.867 5.893 5.852 5.878 7,373,931 +0.02(+0.39%)
May 14, 2003 5.895 5.906 5.833 5.855 5,672,765 -0.03(-0.48%)
May 13, 2003 5.817 5.914 5.776 5.884 6,807,760 +0.08(+1.30%)
May 12, 2003 5.746 5.826 5.732 5.808 8,191,782 +0.07(+1.14%)
May 09, 2003 5.802 5.809 5.697 5.742 12,890,999 -0.06(-1.11%)
May 08, 2003 5.855 5.906 5.799 5.807 10,965,134 -0.06(-1.02%)
May 07, 2003 5.849 5.878 5.791 5.867 12,527,854 +0.03(+0.58%)
May 06, 2003 5.827 5.877 5.810 5.833 10,996,981 +0.01(+0.10%)
May 05, 2003 5.822 5.844 5.782 5.827 7,534,936 +0.01(+0.10%)
May 02, 2003 5.731 5.855 5.720 5.822 9,469,205 +0.13(+2.32%)
May 01, 2003 5.713 5.732 5.637 5.689 7,885,254 +0.00(+0.06%)
Apr 30, 2003 5.655 5.711 5.644 5.686 10,467,081 +0.03(+0.50%)
Apr 29, 2003 5.742 5.742 5.637 5.658 11,906,393 -0.07(-1.15%)
Apr 28, 2003 5.663 5.742 5.652 5.723 8,113,491 +0.02(+0.44%)
Apr 25, 2003 5.751 5.751 5.615 5.698 11,752,908 -0.05(-0.83%)
Apr 24, 2003 5.824 5.861 5.745 5.746 10,978,846 -0.09(-1.47%)
Apr 23, 2003 5.844 5.859 5.764 5.832 7,471,241 -0.02(-0.31%)
Apr 22, 2003 5.773 5.867 5.731 5.850 7,847,214 +0.08(+1.33%)
Apr 21, 2003 5.771 5.820 5.762 5.773 6,122,605 -0.02(-0.35%)
Apr 17, 2003 5.739 5.809 5.739 5.793 8,449,655 +0.05(+0.95%)
Apr 16, 2003 5.799 5.810 5.714 5.739 7,595,976 -0.05(-0.86%)
Apr 15, 2003 5.805 5.828 5.767 5.789 9,957,527 -0.01(-0.18%)
Apr 14, 2003 5.765 5.806 5.750 5.799 7,116,942 +0.03(+0.45%)
Apr 11, 2003 5.776 5.810 5.754 5.773 6,441,961 +0.01(+0.14%)
Apr 10, 2003 5.754 5.788 5.745 5.765 9,296,700 +0.01(+0.20%)
Apr 09, 2003 5.805 5.827 5.738 5.754 9,407,722 -0.04(-0.68%)
Apr 08, 2003 5.788 5.810 5.757 5.793 8,140,031 -0.05(-0.93%)
Apr 07, 2003 5.985 6.019 5.833 5.848 12,754,322 -0.10(-1.65%)
Apr 04, 2003 5.991 5.991 5.912 5.946 9,858,890 +0.03(+0.55%)
Apr 03, 2003 6.041 6.065 5.878 5.913 11,070,849 -0.12(-1.95%)
Apr 02, 2003 6.104 6.105 5.974 6.031 15,605,522 -0.08(-1.24%)
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.