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

Halliburton Co (NY: HAL )

33.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 30, 2004 8.132 8.228 8.098 8.161 11,105,282 +0.08(+0.95%)
Nov 29, 2004 8.108 8.147 7.999 8.084 10,854,230 +0.02(+0.29%)
Nov 26, 2004 8.043 8.110 8.013 8.061 2,450,219 +0.01(+0.12%)
Nov 24, 2004 8.013 8.059 7.863 8.051 10,285,502 +0.06(+0.79%)
Nov 23, 2004 7.893 8.102 7.861 7.988 12,003,847 +0.10(+1.23%)
Nov 22, 2004 7.881 7.944 7.778 7.891 10,387,847 +0.03(+0.38%)
Nov 19, 2004 7.759 7.956 7.713 7.861 17,388,402 +0.18(+2.31%)
Nov 18, 2004 7.520 7.688 7.510 7.684 16,032,321 +0.21(+2.85%)
Nov 17, 2004 7.384 7.496 7.368 7.470 10,689,058 +0.09(+1.18%)
Nov 16, 2004 7.336 7.421 7.318 7.384 9,403,149 +0.08(+1.08%)
Nov 15, 2004 7.500 7.500 7.206 7.305 11,161,014 -0.20(-2.61%)
Nov 12, 2004 7.352 7.534 7.324 7.500 9,224,804 +0.14(+1.93%)
Nov 11, 2004 7.382 7.417 7.342 7.358 10,534,020 -0.01(-0.08%)
Nov 10, 2004 7.184 7.372 7.143 7.364 17,420,830 +0.18(+2.53%)
Nov 09, 2004 7.188 7.299 7.139 7.182 9,304,096 -0.00(-0.05%)
Nov 08, 2004 7.289 7.289 7.131 7.186 10,130,463 -0.10(-1.41%)
Nov 05, 2004 7.372 7.401 7.271 7.289 12,117,340 +0.01(+0.08%)
Nov 04, 2004 7.342 7.401 7.273 7.283 13,839,486 -0.04(-0.49%)
Nov 03, 2004 7.342 7.530 7.157 7.318 18,835,178 +0.30(+4.33%)
Nov 02, 2004 7.232 7.257 6.997 7.015 13,859,752 -0.24(-3.27%)
Nov 01, 2004 7.328 7.374 7.208 7.251 13,211,224 -0.06(-0.81%)
Oct 29, 2004 7.153 7.318 7.056 7.311 16,124,533 +0.16(+2.18%)
Oct 28, 2004 7.188 7.362 7.103 7.155 22,283,016 -0.09(-1.28%)
Oct 27, 2004 7.076 7.494 7.076 7.247 40,099,548 +0.20(+2.77%)
Oct 26, 2004 6.928 7.056 6.908 7.052 17,040,072 +0.27(+4.02%)
Oct 25, 2004 6.795 6.811 6.655 6.780 9,098,898 -0.02(-0.26%)
Oct 22, 2004 6.861 6.916 6.790 6.797 8,336,878 -0.06(-0.89%)
Oct 21, 2004 6.847 6.947 6.813 6.859 11,267,920 +0.03(+0.38%)
Oct 20, 2004 6.647 6.841 6.620 6.833 9,996,451 +0.21(+3.22%)
Oct 19, 2004 6.638 6.716 6.594 6.620 8,643,662 -0.03(-0.50%)
Oct 18, 2004 6.772 6.801 6.634 6.653 8,614,022 -0.12(-1.75%)
Oct 15, 2004 6.845 6.851 6.730 6.772 7,145,714 -0.03(-0.38%)
Oct 14, 2004 6.716 6.863 6.709 6.797 10,630,539 +0.13(+1.95%)
Oct 13, 2004 6.750 6.750 6.529 6.667 14,105,737 -0.06(-0.94%)
Oct 12, 2004 6.782 6.821 6.699 6.730 8,826,060 -0.06(-0.84%)
Oct 11, 2004 6.997 7.015 6.772 6.788 11,185,081 -0.19(-2.77%)
Oct 08, 2004 6.918 7.050 6.918 6.981 14,594,666 +0.06(+0.91%)
Oct 07, 2004 6.967 7.107 6.861 6.918 16,229,666 +0.05(+0.75%)
Oct 06, 2004 6.726 6.872 6.724 6.867 9,934,131 +0.16(+2.41%)
Oct 05, 2004 6.720 6.754 6.663 6.705 11,189,641 +0.02(+0.30%)
Oct 04, 2004 6.786 6.827 6.659 6.685 9,407,202 -0.10(-1.54%)
Oct 01, 2004 6.649 6.845 6.612 6.790 10,016,211 +0.14(+2.11%)
Sep 30, 2004 6.568 6.691 6.563 6.649 7,993,867 +0.10(+1.48%)
Sep 29, 2004 6.618 6.689 6.523 6.553 8,926,633 -0.10(-1.57%)
Sep 28, 2004 6.612 6.701 6.535 6.657 11,238,027 +0.10(+1.54%)
Sep 27, 2004 6.628 6.707 6.555 6.557 12,283,525 -0.07(-1.07%)
Sep 24, 2004 6.355 6.653 6.351 6.628 21,785,474 +0.26(+4.16%)
Sep 23, 2004 6.411 6.411 6.280 6.363 13,851,646 +0.04(+0.56%)
Sep 22, 2004 6.326 6.403 6.272 6.328 10,710,591 -0.04(-0.65%)
Sep 21, 2004 6.229 6.383 6.197 6.369 14,120,937 +0.13(+2.15%)
Sep 20, 2004 6.221 6.282 6.205 6.235 11,323,400 +0.01(+0.22%)
Sep 17, 2004 6.158 6.231 6.126 6.221 7,590,564 +0.09(+1.42%)
Sep 16, 2004 6.103 6.166 6.075 6.134 6,212,695 +0.03(+0.55%)
Sep 15, 2004 6.032 6.186 6.022 6.101 11,663,117 +0.04(+0.59%)
Sep 14, 2004 6.043 6.103 6.012 6.065 4,942,999 -0.01(-0.10%)
Sep 13, 2004 6.016 6.097 5.992 6.071 7,409,685 +0.09(+1.48%)
Sep 10, 2004 5.990 6.012 5.935 5.982 7,638,443 -0.01(-0.20%)
Sep 09, 2004 5.903 6.012 5.897 5.994 7,193,594 +0.09(+1.54%)
Sep 08, 2004 5.799 5.929 5.791 5.903 10,117,796 +0.09(+1.49%)
Sep 07, 2004 5.929 5.929 5.777 5.816 13,744,233 -0.13(-2.16%)
Sep 03, 2004 5.846 6.006 5.834 5.945 6,480,973 +0.08(+1.41%)
Sep 02, 2004 5.907 5.917 5.807 5.862 6,166,589 -0.04(-0.60%)
Sep 01, 2004 5.769 5.901 5.736 5.897 8,784,007 +0.14(+2.43%)
Aug 31, 2004 5.665 5.777 5.663 5.757 6,436,640 +0.03(+0.55%)
Aug 30, 2004 5.714 5.743 5.684 5.726 7,198,407 +0.01(+0.21%)
Aug 27, 2004 5.680 5.738 5.653 5.714 5,061,558 +0.03(+0.56%)
Aug 26, 2004 5.590 5.712 5.584 5.682 5,929,724 +0.08(+1.37%)
Aug 25, 2004 5.586 5.615 5.524 5.605 7,194,354 +0.04(+0.71%)
Aug 24, 2004 5.615 5.635 5.501 5.566 6,458,933 -0.04(-0.63%)
Aug 23, 2004 5.714 5.714 5.601 5.601 5,864,365 -0.07(-1.29%)
Aug 20, 2004 5.605 5.761 5.604 5.674 10,691,592 +0.11(+1.95%)
Aug 19, 2004 5.595 5.674 5.550 5.566 9,221,764 +0.00(+0.00%)
Aug 18, 2004 5.477 5.605 5.440 5.566 17,358,004 +0.18(+3.30%)
Aug 17, 2004 5.487 5.497 5.220 5.388 37,416,516 -0.10(-1.76%)
Aug 16, 2004 5.542 5.556 5.457 5.485 13,556,008 -0.06(-1.03%)
Aug 13, 2004 5.584 5.617 5.542 5.542 9,207,577 -0.04(-0.74%)
Aug 12, 2004 5.714 5.755 5.570 5.584 13,060,745 -0.16(-2.75%)
Aug 11, 2004 5.822 5.868 5.708 5.741 12,323,298 -0.15(-2.48%)
Aug 10, 2004 5.903 5.935 5.834 5.888 4,988,345 -0.01(-0.23%)
Aug 09, 2004 5.836 5.963 5.832 5.901 5,808,885 +0.05(+0.78%)
Aug 06, 2004 5.925 5.949 5.815 5.856 10,558,339 -0.09(-1.46%)
Aug 05, 2004 6.040 6.079 5.925 5.943 7,708,109 -0.10(-1.70%)
Aug 04, 2004 6.174 6.195 6.028 6.045 6,649,185 -0.15(-2.39%)
Aug 03, 2004 6.156 6.286 6.156 6.193 7,367,886 +0.02(+0.26%)
Aug 02, 2004 6.223 6.247 6.120 6.178 4,809,747 -0.09(-1.42%)
Jul 30, 2004 6.233 6.296 6.217 6.266 5,439,021 +0.05(+0.86%)
Jul 29, 2004 6.182 6.263 6.103 6.213 5,645,486 +0.06(+0.90%)
Jul 28, 2004 6.132 6.217 6.124 6.158 7,417,032 +0.06(+1.00%)
Jul 27, 2004 5.945 6.178 5.927 6.097 7,350,152 +0.15(+2.59%)
Jul 26, 2004 6.040 6.089 5.882 5.943 5,896,284 -0.09(-1.44%)
Jul 23, 2004 6.089 6.134 6.028 6.030 7,277,953 -0.10(-1.58%)
Jul 22, 2004 6.101 6.160 6.065 6.126 7,412,472 +0.02(+0.29%)
Jul 21, 2004 6.233 6.316 6.105 6.109 8,044,027 -0.09(-1.53%)
Jul 20, 2004 6.124 6.203 6.083 6.203 5,985,710 +0.03(+0.54%)
Jul 19, 2004 6.251 6.257 6.142 6.170 9,658,760 -0.05(-0.76%)
Jul 16, 2004 6.207 6.284 6.162 6.217 10,937,070 +0.09(+1.45%)
Jul 15, 2004 6.008 6.191 5.970 6.128 11,453,359 +0.11(+1.77%)
Jul 14, 2004 5.842 6.055 5.836 6.022 12,645,535 +0.17(+2.94%)
Jul 13, 2004 5.728 5.897 5.728 5.850 6,334,547 +0.01(+0.20%)
Jul 12, 2004 5.888 5.905 5.807 5.838 5,067,891 -0.05(-0.84%)
Jul 09, 2004 5.921 5.951 5.844 5.888 8,835,180 -0.05(-0.80%)
Jul 08, 2004 5.980 6.008 5.890 5.935 7,295,939 -0.05(-0.76%)
Jul 07, 2004 5.911 5.980 5.850 5.980 5,800,272 +0.07(+1.20%)
Jul 06, 2004 5.965 6.008 5.866 5.909 4,953,385 -0.06(-0.93%)
Jul 02, 2004 5.957 6.014 5.901 5.965 4,644,068 -0.01(-0.17%)
Jul 01, 2004 5.939 5.990 5.901 5.974 7,322,033 +0.00(+0.03%)
Jun 30, 2004 5.890 5.980 5.862 5.972 9,294,723 +0.07(+1.27%)
Jun 29, 2004 5.872 6.018 5.872 5.897 13,008,306 -0.12(-2.00%)
Jun 28, 2004 6.101 6.115 5.959 6.018 8,866,340 -0.11(-1.80%)
Jun 25, 2004 6.024 6.186 6.020 6.128 10,699,952 +0.11(+1.77%)
Jun 24, 2004 6.045 6.069 5.986 6.022 7,020,315 -0.02(-0.36%)
Jun 23, 2004 5.931 6.057 5.921 6.043 7,994,374 +0.11(+1.90%)
Jun 22, 2004 5.872 5.931 5.862 5.931 6,125,549 +0.05(+0.81%)
Jun 21, 2004 5.913 5.945 5.846 5.884 6,957,489 -0.04(-0.73%)
Jun 18, 2004 5.980 5.998 5.842 5.927 10,943,910 -0.03(-0.56%)
Jun 17, 2004 5.970 5.990 5.901 5.961 9,202,764 -0.03(-0.49%)
Jun 16, 2004 5.858 6.010 5.846 5.990 13,297,103 +0.19(+3.30%)
Jun 15, 2004 5.783 5.858 5.763 5.799 7,571,311 +0.05(+0.86%)
Jun 14, 2004 5.704 5.773 5.694 5.749 7,516,084 -0.01(-0.21%)
Jun 10, 2004 5.763 5.864 5.724 5.761 12,651,362 +0.05(+0.83%)
Jun 09, 2004 5.777 5.777 5.688 5.714 8,757,914 -0.06(-1.09%)
Jun 08, 2004 5.832 5.884 5.714 5.777 9,081,925 -0.03(-0.44%)
Jun 07, 2004 5.700 5.840 5.682 5.803 12,425,897 +0.11(+1.91%)
Jun 04, 2004 5.684 5.724 5.615 5.694 5,008,612 +0.06(+0.98%)
Jun 03, 2004 5.688 5.779 5.625 5.639 5,826,872 -0.05(-0.87%)
Jun 02, 2004 5.783 5.793 5.629 5.688 6,954,956 -0.08(-1.30%)
Jun 01, 2004 5.793 5.846 5.698 5.763 7,991,334 +0.03(+0.55%)
May 28, 2004 5.665 5.773 5.645 5.732 11,404,972 +0.09(+1.54%)
May 27, 2004 5.832 5.832 5.621 5.645 11,387,493 -0.16(-2.72%)
May 26, 2004 5.852 5.890 5.763 5.803 10,220,396 -0.04(-0.74%)
May 25, 2004 5.734 5.852 5.724 5.846 6,782,944 +0.12(+2.14%)
May 24, 2004 5.625 5.781 5.603 5.724 10,140,090 +0.11(+1.90%)
May 21, 2004 5.595 5.635 5.576 5.617 7,139,127 +0.02(+0.42%)
May 20, 2004 5.694 5.702 5.566 5.593 7,041,595 -0.05(-0.94%)
May 19, 2004 5.704 5.743 5.627 5.647 6,655,771 -0.05(-0.93%)
May 18, 2004 5.706 5.718 5.615 5.700 8,910,926 -0.01(-0.14%)
May 17, 2004 5.724 5.797 5.684 5.708 5,117,544 -0.05(-0.79%)
May 14, 2004 5.763 5.840 5.700 5.753 6,017,123 -0.04(-0.65%)
May 13, 2004 5.718 5.813 5.702 5.791 5,637,126 +0.08(+1.31%)
May 12, 2004 5.694 5.818 5.668 5.716 10,167,703 +0.01(+0.21%)
May 11, 2004 5.722 5.726 5.657 5.704 14,610,119 +0.19(+3.44%)
May 10, 2004 5.595 5.595 5.398 5.515 11,015,602 -0.06(-0.99%)
May 07, 2004 5.734 5.789 5.570 5.570 6,692,758 -0.20(-3.49%)
May 06, 2004 5.862 5.911 5.732 5.771 8,426,557 -0.10(-1.68%)
May 05, 2004 5.822 5.893 5.716 5.870 17,729,134 -0.06(-1.03%)
May 04, 2004 6.012 6.061 5.884 5.931 8,670,262 -0.08(-1.41%)
May 03, 2004 5.862 6.040 5.842 6.016 10,246,235 +0.13(+2.28%)
Apr 30, 2004 5.980 6.026 5.813 5.882 9,588,334 -0.09(-1.52%)
Apr 29, 2004 6.120 6.158 5.903 5.972 8,925,366 -0.15(-2.42%)
Apr 28, 2004 6.118 6.233 6.093 6.120 10,841,310 -0.13(-2.08%)
Apr 27, 2004 6.178 6.385 6.168 6.251 11,402,186 +0.15(+2.49%)
Apr 26, 2004 6.168 6.207 6.099 6.099 7,580,684 +0.01(+0.16%)
Apr 23, 2004 6.077 6.118 6.000 6.089 7,920,908 +0.01(+0.19%)
Apr 22, 2004 5.891 6.107 5.866 6.077 7,874,801 +0.19(+3.18%)
Apr 21, 2004 5.911 5.911 5.783 5.890 7,929,521 -0.02(-0.33%)
Apr 20, 2004 6.049 6.087 5.909 5.909 6,762,677 -0.11(-1.84%)
Apr 19, 2004 6.059 6.136 6.004 6.020 8,006,787 -0.04(-0.59%)
Apr 16, 2004 5.961 6.089 5.925 6.055 8,702,181 +0.12(+2.03%)
Apr 15, 2004 5.891 5.974 5.866 5.935 7,174,594 +0.05(+0.91%)
Apr 14, 2004 5.852 5.903 5.815 5.882 6,678,065 +0.01(+0.13%)
Apr 13, 2004 6.010 6.045 5.864 5.874 7,338,499 -0.15(-2.43%)
Apr 12, 2004 5.921 6.124 5.907 6.020 10,163,649 +0.13(+2.18%)
Apr 08, 2004 5.901 5.949 5.862 5.891 6,170,895 +0.03(+0.54%)
Apr 07, 2004 5.793 5.907 5.736 5.860 10,124,130 +0.06(+0.95%)
Apr 06, 2004 5.799 5.866 5.783 5.805 7,631,857 +0.01(+0.10%)
Apr 05, 2004 5.911 5.931 5.761 5.799 12,277,192 -0.13(-2.13%)
Apr 02, 2004 5.929 5.959 5.858 5.925 11,258,040 -0.00(-0.07%)
Apr 01, 2004 5.998 6.034 5.864 5.929 13,651,261 -0.07(-1.15%)
Mar 31, 2004 5.925 6.012 5.846 5.998 16,130,867 +0.07(+1.23%)
Mar 30, 2004 5.741 5.957 5.724 5.925 11,108,575 +0.16(+2.84%)
Mar 29, 2004 5.734 5.822 5.702 5.761 10,958,856 +0.05(+0.79%)
Mar 26, 2004 5.605 5.783 5.605 5.716 11,609,917 +0.14(+2.44%)
Mar 25, 2004 5.597 5.625 5.548 5.580 13,663,420 +0.00(+0.07%)
Mar 24, 2004 5.651 5.716 5.548 5.576 10,025,330 -0.12(-2.05%)
Mar 23, 2004 5.767 5.793 5.597 5.692 10,011,904 -0.05(-0.86%)
Mar 22, 2004 5.809 5.816 5.724 5.741 7,890,508 -0.08(-1.32%)
Mar 19, 2004 5.957 5.980 5.789 5.818 11,272,733 -0.17(-2.77%)
Mar 18, 2004 5.921 6.040 5.888 5.984 8,485,077 +0.02(+0.40%)
Mar 17, 2004 5.795 6.000 5.775 5.961 14,090,284 +0.26(+4.64%)
Mar 16, 2004 5.759 5.765 5.674 5.696 8,478,997 -0.06(-1.10%)
Mar 15, 2004 5.765 5.818 5.745 5.759 12,809,441 -0.00(-0.07%)
Mar 12, 2004 5.696 5.846 5.684 5.763 25,285,498 +0.19(+3.40%)
Mar 11, 2004 5.590 5.793 5.449 5.574 45,672,076 -0.34(-5.77%)
Mar 10, 2004 6.026 6.103 5.874 5.915 15,301,460 -0.14(-2.38%)
Mar 09, 2004 5.921 6.118 5.911 6.059 26,458,168 -0.18(-2.88%)
Mar 08, 2004 6.268 6.314 6.219 6.239 7,930,281 +0.02(+0.32%)
Mar 05, 2004 6.231 6.312 6.193 6.219 9,771,999 -0.01(-0.19%)
Mar 04, 2004 6.227 6.265 6.207 6.231 7,625,777 +0.01(+0.22%)
Mar 03, 2004 6.298 6.298 6.203 6.217 9,998,731 -0.08(-1.25%)
Mar 02, 2004 6.420 6.454 6.292 6.296 11,214,974 -0.12(-1.88%)
Mar 01, 2004 6.316 6.432 6.316 6.417 9,518,668 +0.11(+1.72%)
Feb 27, 2004 6.263 6.340 6.249 6.308 7,874,295 +0.05(+0.72%)
Feb 26, 2004 6.144 6.276 6.113 6.263 7,430,965 +0.12(+1.89%)
Feb 25, 2004 6.118 6.211 6.099 6.146 8,891,927 +0.02(+0.32%)
Feb 24, 2004 6.113 6.132 5.970 6.126 11,559,251 +0.00(+0.06%)
Feb 23, 2004 6.118 6.144 6.071 6.122 4,899,933 +0.02(+0.36%)
Feb 20, 2004 6.203 6.203 6.051 6.101 9,166,538 -0.05(-0.87%)
Feb 19, 2004 6.128 6.229 6.085 6.154 11,698,330 +0.05(+0.74%)
Feb 18, 2004 6.266 6.290 6.105 6.109 6,999,035 -0.17(-2.64%)
Feb 17, 2004 6.241 6.290 6.182 6.274 6,496,173 +0.03(+0.47%)
Feb 13, 2004 6.217 6.268 6.182 6.245 10,628,259 +0.00(+0.03%)
Feb 12, 2004 6.099 6.255 6.099 6.243 11,982,314 +0.12(+1.90%)
Feb 11, 2004 6.051 6.160 6.051 6.126 15,472,712 +0.13(+2.24%)
Feb 10, 2004 5.925 6.073 5.923 5.992 11,090,335 +0.07(+1.10%)
Feb 09, 2004 5.872 5.953 5.854 5.927 8,282,158 +0.07(+1.28%)
Feb 06, 2004 5.763 5.852 5.747 5.852 5,434,461 +0.05(+0.85%)
Feb 05, 2004 5.943 5.961 5.728 5.803 12,152,553 -0.14(-2.33%)
Feb 04, 2004 5.957 5.998 5.927 5.941 9,432,029 -0.02(-0.33%)
Feb 03, 2004 5.990 6.051 5.901 5.961 10,845,870 -0.06(-0.95%)
Feb 02, 2004 6.018 6.040 5.870 6.018 11,072,348 +0.07(+1.13%)
Jan 30, 2004 6.016 6.055 5.909 5.951 9,260,017 -0.02(-0.26%)
Jan 29, 2004 5.951 5.970 5.678 5.966 21,650,194 +0.16(+2.79%)
Jan 28, 2004 5.738 5.856 5.688 5.805 13,879,259 +0.06(+1.00%)
Jan 27, 2004 5.755 5.820 5.670 5.747 8,594,262 -0.03(-0.55%)
Jan 26, 2004 5.708 5.783 5.639 5.779 14,198,456 +0.07(+1.24%)
Jan 23, 2004 5.586 5.747 5.526 5.708 20,603,684 +0.14(+2.44%)
Jan 22, 2004 5.625 5.659 5.507 5.572 7,043,875 -0.05(-0.91%)
Jan 21, 2004 5.595 5.651 5.558 5.623 9,806,706 +0.02(+0.32%)
Jan 20, 2004 5.485 5.643 5.485 5.605 11,436,385 +0.18(+3.31%)
Jan 16, 2004 5.325 5.430 5.291 5.426 9,365,909 +0.13(+2.38%)
Jan 15, 2004 5.416 5.473 5.299 5.299 8,133,959 -0.11(-1.97%)
Jan 14, 2004 5.511 5.516 5.368 5.406 8,305,464 -0.12(-2.11%)
Jan 13, 2004 5.562 5.595 5.497 5.522 10,189,742 -0.01(-0.25%)
Jan 12, 2004 5.526 5.562 5.479 5.536 8,936,766 +0.01(+0.18%)
Jan 09, 2004 5.311 5.595 5.286 5.526 25,308,804 +0.20(+3.78%)
Jan 08, 2004 5.226 5.327 5.211 5.325 8,070,373 +0.09(+1.70%)
Jan 07, 2004 5.230 5.254 5.205 5.236 9,136,644 -0.06(-1.19%)
Jan 06, 2004 5.195 5.307 5.187 5.299 13,749,300 +0.14(+2.79%)
Jan 05, 2004 5.128 5.179 5.092 5.155 13,148,905 +0.02(+0.35%)
Jan 02, 2004 5.136 5.189 5.112 5.138 4,103,966 +0.01(+0.12%)
Dec 31, 2003 5.136 5.169 5.084 5.132 6,051,830 -0.04(-0.84%)
Dec 30, 2003 5.185 5.248 5.159 5.175 7,387,645 +0.01(+0.19%)
Dec 29, 2003 5.179 5.270 5.151 5.165 8,705,475 -0.01(-0.27%)
Dec 26, 2003 5.197 5.220 5.155 5.179 1,968,637 +0.01(+0.11%)
Dec 24, 2003 5.159 5.197 5.116 5.173 3,981,607 +0.04(+0.77%)
Dec 23, 2003 5.256 5.260 5.124 5.134 11,567,104 -0.19(-3.63%)
Dec 22, 2003 5.260 5.327 5.189 5.327 9,524,495 +0.04(+0.71%)
Dec 19, 2003 5.355 5.355 5.234 5.290 16,073,614 -0.06(-1.18%)
Dec 18, 2003 5.076 5.368 5.063 5.353 23,612,752 +0.30(+5.94%)
Dec 17, 2003 4.875 5.070 4.875 5.053 11,861,475 +0.09(+1.83%)
Dec 16, 2003 4.849 4.990 4.845 4.962 9,908,038 +0.09(+1.95%)
Dec 15, 2003 5.025 5.033 4.847 4.867 10,428,887 -0.16(-3.14%)
Dec 12, 2003 4.873 5.053 4.865 5.025 17,273,390 +0.15(+3.12%)
Dec 11, 2003 4.934 4.950 4.857 4.873 9,583,774 -0.06(-1.24%)
Dec 10, 2003 4.776 4.934 4.776 4.934 9,825,452 +0.09(+1.83%)
Dec 09, 2003 4.863 4.865 4.792 4.845 6,376,600 -0.02(-0.37%)
Dec 08, 2003 4.820 4.863 4.806 4.863 7,374,979 +0.05(+0.98%)
Dec 05, 2003 4.658 4.774 4.630 4.816 9,644,320 +0.17(+3.61%)
Dec 04, 2003 4.599 4.701 4.583 4.648 12,417,537 +0.05(+0.99%)
Dec 03, 2003 4.638 4.670 4.603 4.603 4,717,787 -0.04(-0.93%)
Dec 02, 2003 4.611 4.654 4.603 4.646 5,521,354 +0.03(+0.64%)
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.