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

Devon Energy (NY: DVN )

40.38 -0.59 (-1.44%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 20, 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 (%)
Dec 31, 2004 25.67 25.93 25.63 25.68 1,949,659 -0.01(-0.03%)
Dec 30, 2004 25.70 25.85 25.50 25.69 1,547,117 -0.01(-0.03%)
Dec 29, 2004 25.49 25.86 25.40 25.69 1,929,350 +0.16(+0.65%)
Dec 28, 2004 25.27 25.68 25.27 25.53 1,891,612 +0.13(+0.49%)
Dec 27, 2004 26.00 26.13 25.34 25.40 3,725,480 -0.59(-2.28%)
Dec 23, 2004 25.93 26.39 25.92 26.00 2,347,199 +0.07(+0.28%)
Dec 22, 2004 26.76 26.79 25.83 25.92 4,939,168 -0.74(-2.77%)
Dec 21, 2004 26.46 26.74 26.46 26.66 2,510,429 -0.05(-0.17%)
Dec 20, 2004 26.23 26.71 26.19 26.71 3,402,962 +0.22(+0.82%)
Dec 17, 2004 26.35 26.52 26.30 26.49 5,306,851 +0.15(+0.55%)
Dec 16, 2004 26.49 26.64 26.21 26.35 4,609,223 -0.16(-0.60%)
Dec 15, 2004 26.13 26.50 25.93 26.50 4,249,118 +0.46(+1.75%)
Dec 14, 2004 26.06 26.15 25.96 26.05 3,301,114 +0.18(+0.69%)
Dec 13, 2004 25.37 25.92 25.30 25.87 3,356,433 +0.73(+2.91%)
Dec 10, 2004 26.00 26.00 24.88 25.14 3,386,593 -0.23(-0.91%)
Dec 09, 2004 25.40 25.60 25.01 25.37 4,285,947 +0.05(+0.18%)
Dec 08, 2004 25.10 25.39 24.54 25.32 4,600,736 +0.17(+0.68%)
Dec 07, 2004 26.32 26.32 25.05 25.15 5,733,187 -0.94(-3.62%)
Dec 06, 2004 26.39 26.47 25.96 26.10 2,850,680 +0.00(+0.00%)
Dec 03, 2004 25.73 26.15 25.44 26.10 3,921,598 +0.34(+1.33%)
Dec 02, 2004 26.33 26.43 25.28 25.75 6,792,739 -0.89(-3.34%)
Dec 01, 2004 27.39 27.39 26.49 26.64 6,422,176 -0.69(-2.51%)
Nov 30, 2004 27.01 27.43 26.99 27.33 5,100,275 +0.32(+1.17%)
Nov 29, 2004 27.37 27.37 26.73 27.01 3,668,191 -0.22(-0.80%)
Nov 26, 2004 27.30 27.47 27.21 27.23 1,244,302 +0.20(+0.76%)
Nov 24, 2004 26.75 27.11 26.45 27.03 3,864,612 +0.44(+1.66%)
Nov 23, 2004 26.36 26.95 26.19 26.58 6,371,100 +0.52(+2.00%)
Nov 22, 2004 25.80 26.10 25.62 26.06 3,695,017 +0.54(+2.12%)
Nov 19, 2004 25.31 25.81 25.07 25.52 5,059,051 +0.40(+1.58%)
Nov 18, 2004 25.17 25.27 24.97 25.13 3,320,968 +0.01(+0.05%)
Nov 17, 2004 25.05 25.36 24.91 25.11 4,317,623 +0.23(+0.93%)
Nov 16, 2004 25.04 25.17 24.72 24.88 3,950,091 +12.52(+101.25%)
Nov 15, 2004 12.52 12.52 12.25 12.36 6,199,384 -0.16(-1.25%)
Nov 12, 2004 12.34 12.58 12.30 12.52 5,964,467 +0.22(+1.78%)
Nov 11, 2004 12.25 12.33 12.23 12.30 4,249,724 +0.00(+0.03%)
Nov 10, 2004 12.29 12.37 12.19 12.30 8,515,817 -0.01(-0.07%)
Nov 09, 2004 12.41 12.52 12.27 12.31 6,295,472 -0.15(-1.22%)
Nov 08, 2004 12.65 12.67 12.39 12.46 4,985,999 -0.23(-1.79%)
Nov 05, 2004 12.56 12.78 12.56 12.68 3,956,608 +0.15(+1.18%)
Nov 04, 2004 12.35 12.64 12.35 12.54 7,163,301 +0.23(+1.84%)
Nov 03, 2004 12.18 12.37 12.07 12.31 3,901,137 +0.29(+2.44%)
Nov 02, 2004 12.21 12.28 12.00 12.02 4,724,105 -0.19(-1.57%)
Nov 01, 2004 12.31 12.37 12.06 12.21 4,240,327 +0.01(+0.05%)
Oct 29, 2004 12.19 12.27 12.06 12.20 5,404,000 +0.14(+1.15%)
Oct 28, 2004 12.42 12.52 11.99 12.06 8,381,838 -0.39(-3.17%)
Oct 27, 2004 12.79 12.90 12.38 12.46 6,995,373 -0.33(-2.58%)
Oct 26, 2004 12.53 12.79 12.52 12.79 3,116,969 +0.19(+1.48%)
Oct 25, 2004 12.61 12.71 12.50 12.60 4,067,853 +0.00(+0.04%)
Oct 22, 2004 12.53 12.74 12.47 12.60 5,256,381 +0.18(+1.48%)
Oct 21, 2004 12.32 12.44 12.27 12.41 5,362,776 +0.17(+1.36%)
Oct 20, 2004 12.04 12.26 12.04 12.25 5,750,768 +0.28(+2.37%)
Oct 19, 2004 11.90 12.01 11.83 11.96 3,510,114 +0.06(+0.53%)
Oct 18, 2004 12.10 12.18 11.88 11.90 4,439,173 -0.15(-1.21%)
Oct 15, 2004 12.12 12.13 11.99 12.04 4,687,124 +0.01(+0.05%)
Oct 14, 2004 12.01 12.15 11.96 12.04 4,959,325 +0.12(+1.04%)
Oct 13, 2004 12.20 12.20 11.71 11.91 8,546,129 -0.29(-2.36%)
Oct 12, 2004 12.37 12.43 12.18 12.20 3,739,878 -0.08(-0.63%)
Oct 11, 2004 12.45 12.50 12.19 12.28 4,473,729 -0.11(-0.88%)
Oct 08, 2004 12.38 12.49 12.26 12.39 5,234,860 +0.01(+0.08%)
Oct 07, 2004 12.52 12.67 12.35 12.38 8,713,147 +0.00(+0.00%)
Oct 06, 2004 12.17 12.38 12.11 12.38 5,765,015 +0.27(+2.21%)
Oct 05, 2004 12.02 12.20 11.98 12.11 5,423,400 +0.24(+2.04%)
Oct 04, 2004 11.83 11.88 11.71 11.87 4,176,975 +0.08(+0.71%)
Oct 01, 2004 11.70 11.87 11.63 11.79 6,052,977 +0.07(+0.62%)
Sep 30, 2004 11.70 11.78 11.63 11.71 5,718,031 +0.05(+0.44%)
Sep 29, 2004 11.90 11.90 11.51 11.66 11,561,857 -0.24(-2.02%)
Sep 28, 2004 12.19 12.30 11.73 11.90 17,858,846 -0.28(-2.32%)
Sep 27, 2004 12.21 12.30 12.06 12.19 3,881,435 +0.02(+0.18%)
Sep 24, 2004 12.00 12.21 11.98 12.16 4,193,950 +0.16(+1.35%)
Sep 23, 2004 11.81 12.03 11.78 12.00 4,313,076 +0.08(+0.68%)
Sep 22, 2004 11.96 12.04 11.84 11.92 4,622,560 -0.04(-0.37%)
Sep 21, 2004 11.69 12.02 11.68 11.97 4,754,417 +0.24(+2.04%)
Sep 20, 2004 11.66 11.77 11.60 11.73 4,236,387 +0.18(+1.56%)
Sep 17, 2004 11.36 11.56 11.36 11.55 5,007,824 +0.19(+1.66%)
Sep 16, 2004 11.25 11.39 11.18 11.36 2,722,309 +0.05(+0.47%)
Sep 15, 2004 11.36 11.51 11.27 11.31 5,277,903 -0.13(-1.15%)
Sep 14, 2004 11.50 11.51 11.36 11.44 2,251,565 +0.01(+0.06%)
Sep 13, 2004 11.41 11.48 11.36 11.43 4,000,560 +0.08(+0.73%)
Sep 10, 2004 11.39 11.42 11.30 11.35 3,170,924 -0.04(-0.35%)
Sep 09, 2004 11.21 11.39 11.17 11.39 4,235,174 +0.20(+1.83%)
Sep 08, 2004 11.21 11.34 11.18 11.18 4,093,012 -0.03(-0.25%)
Sep 07, 2004 11.13 11.21 11.03 11.21 4,955,081 +0.08(+0.76%)
Sep 03, 2004 11.12 11.20 11.04 11.13 2,776,264 +0.01(+0.10%)
Sep 02, 2004 11.13 11.15 10.99 11.12 4,179,400 +0.15(+1.35%)
Sep 01, 2004 10.73 10.97 10.68 10.97 6,457,338 +0.28(+2.59%)
Aug 31, 2004 10.56 10.71 10.53 10.69 5,297,909 +0.09(+0.82%)
Aug 30, 2004 10.73 10.82 10.58 10.60 4,742,595 -0.12(-1.08%)
Aug 27, 2004 10.56 10.75 10.56 10.72 2,850,831 +0.12(+1.10%)
Aug 26, 2004 10.57 10.64 10.43 10.60 9,533,387 -0.03(-0.28%)
Aug 25, 2004 10.66 10.77 10.56 10.63 3,768,978 -0.01(-0.14%)
Aug 24, 2004 10.64 10.75 10.56 10.65 5,839,582 -0.12(-1.09%)
Aug 23, 2004 10.80 10.93 10.62 10.76 3,961,761 -0.14(-1.32%)
Aug 20, 2004 10.89 11.10 10.83 10.91 4,551,024 +0.09(+0.87%)
Aug 19, 2004 10.67 10.82 10.67 10.81 3,754,428 +0.06(+0.57%)
Aug 18, 2004 10.86 10.91 10.70 10.75 4,716,527 +0.06(+0.59%)
Aug 17, 2004 11.04 11.04 10.68 10.69 5,059,051 -0.34(-3.10%)
Aug 16, 2004 10.97 11.04 10.90 11.03 4,614,982 +0.13(+1.16%)
Aug 13, 2004 10.81 11.05 10.81 10.90 2,877,506 +0.14(+1.29%)
Aug 12, 2004 10.97 11.04 10.73 10.76 3,568,010 -0.20(-1.85%)
Aug 11, 2004 11.06 11.06 10.83 10.97 4,120,595 -0.11(-0.98%)
Aug 10, 2004 11.14 11.16 10.97 11.08 3,151,828 +0.01(+0.07%)
Aug 09, 2004 10.78 11.19 10.78 11.07 3,187,899 +0.29(+2.68%)
Aug 06, 2004 10.99 11.03 10.78 10.78 3,628,634 -0.21(-1.88%)
Aug 05, 2004 11.32 11.42 10.99 10.99 5,817,151 -0.33(-2.93%)
Aug 04, 2004 11.60 11.61 11.30 11.32 4,612,557 -0.31(-2.70%)
Aug 03, 2004 11.54 11.79 11.54 11.63 4,767,754 +0.13(+1.16%)
Aug 02, 2004 11.42 11.52 11.18 11.50 3,535,273 +0.03(+0.30%)
Jul 30, 2004 11.35 11.53 11.35 11.46 4,134,842 +0.09(+0.75%)
Jul 29, 2004 11.45 11.51 11.32 11.38 3,566,191 -0.13(-1.12%)
Jul 28, 2004 11.36 11.54 11.23 11.51 2,925,398 +0.15(+1.29%)
Jul 27, 2004 11.12 11.42 11.10 11.36 2,114,556 +0.24(+2.17%)
Jul 26, 2004 11.37 11.44 11.03 11.12 2,856,287 -0.25(-2.18%)
Jul 23, 2004 11.28 11.37 11.26 11.37 2,457,080 +0.04(+0.38%)
Jul 22, 2004 11.14 11.38 11.10 11.32 5,409,153 +0.09(+0.79%)
Jul 21, 2004 11.51 11.61 11.18 11.23 4,016,929 -0.25(-2.21%)
Jul 20, 2004 11.47 11.55 11.37 11.49 3,313,996 -0.00(-0.03%)
Jul 19, 2004 11.62 11.64 11.43 11.49 3,309,450 -0.12(-1.05%)
Jul 16, 2004 11.64 11.64 11.49 11.61 4,285,189 +0.09(+0.80%)
Jul 15, 2004 11.49 11.54 11.43 11.52 4,555,874 -0.02(-0.14%)
Jul 14, 2004 11.29 11.54 11.29 11.54 4,261,243 +0.20(+1.77%)
Jul 13, 2004 11.37 11.40 11.21 11.34 3,505,871 -0.05(-0.43%)
Jul 12, 2004 11.41 11.43 11.34 11.38 3,396,142 -0.06(-0.55%)
Jul 09, 2004 11.32 11.47 11.32 11.45 3,487,987 +0.10(+0.87%)
Jul 08, 2004 11.35 11.54 11.23 11.35 4,426,745 -0.00(-0.04%)
Jul 07, 2004 11.23 11.36 11.18 11.35 3,859,913 +0.00(+0.03%)
Jul 06, 2004 11.25 11.37 11.25 11.35 4,236,993 +0.10(+0.92%)
Jul 02, 2004 10.99 11.27 10.99 11.25 6,001,750 +0.31(+2.84%)
Jul 01, 2004 10.94 10.98 10.86 10.94 3,029,368 +0.05(+0.45%)
Jun 30, 2004 10.78 10.93 10.77 10.89 4,106,046 +0.11(+0.99%)
Jun 29, 2004 10.58 10.96 10.58 10.78 3,527,089 +0.12(+1.16%)
Jun 28, 2004 10.94 10.94 10.60 10.66 4,828,984 -0.33(-3.00%)
Jun 25, 2004 10.87 11.06 10.83 10.99 5,838,672 +0.08(+0.71%)
Jun 24, 2004 11.07 11.10 10.89 10.91 3,643,487 -0.18(-1.67%)
Jun 23, 2004 10.72 11.13 10.72 11.09 5,868,681 +0.38(+3.51%)
Jun 22, 2004 10.60 10.72 10.52 10.72 2,867,503 +0.08(+0.71%)
Jun 21, 2004 10.54 10.65 10.52 10.64 3,081,808 +0.16(+1.54%)
Jun 18, 2004 10.67 10.72 10.48 10.48 5,732,884 -0.15(-1.43%)
Jun 17, 2004 10.50 10.69 10.44 10.63 5,344,589 +0.19(+1.78%)
Jun 16, 2004 10.28 10.44 10.28 10.44 3,034,824 +0.23(+2.23%)
Jun 15, 2004 10.12 10.26 10.02 10.22 4,756,539 +0.28(+2.84%)
Jun 14, 2004 9.933 9.955 9.798 9.935 2,891,146 -0.06(-0.56%)
Jun 10, 2004 9.839 9.999 9.839 9.991 3,003,906 +0.19(+1.97%)
Jun 09, 2004 9.897 9.930 9.740 9.798 3,968,733 -0.18(-1.80%)
Jun 08, 2004 10.06 10.13 9.955 9.978 4,802,916 -0.04(-0.44%)
Jun 07, 2004 9.978 10.03 9.831 10.02 2,675,628 +0.11(+1.10%)
Jun 04, 2004 9.897 9.930 9.755 9.914 3,203,964 -0.01(-0.07%)
Jun 03, 2004 10.10 10.19 9.853 9.920 3,055,133 -0.12(-1.15%)
Jun 02, 2004 10.06 10.09 9.948 10.04 3,450,097 -0.00(-0.02%)
Jun 01, 2004 9.864 10.04 9.828 10.04 4,331,869 +0.25(+2.51%)
May 28, 2004 9.757 9.876 9.745 9.792 3,746,850 +0.03(+0.27%)
May 27, 2004 9.922 9.922 9.740 9.765 6,971,124 -0.28(-2.74%)
May 26, 2004 10.21 10.25 10.03 10.04 3,976,311 -0.22(-2.14%)
May 25, 2004 10.14 10.27 10.14 10.26 3,048,465 +0.09(+0.89%)
May 24, 2004 9.881 10.25 9.879 10.17 5,579,809 +0.35(+3.61%)
May 21, 2004 9.930 9.957 9.755 9.815 2,946,920 -0.10(-1.00%)
May 20, 2004 9.806 9.991 9.798 9.914 5,042,986 +0.13(+1.30%)
May 19, 2004 9.831 9.980 9.757 9.787 8,190,874 -0.06(-0.62%)
May 18, 2004 10.07 10.07 9.782 9.848 3,495,261 -0.23(-2.26%)
May 17, 2004 10.06 10.15 9.981 10.08 3,371,286 +0.04(+0.41%)
May 14, 2004 9.914 10.15 9.907 10.03 3,805,958 +0.16(+1.64%)
May 13, 2004 10.00 10.05 9.853 9.872 2,796,876 -0.13(-1.29%)
May 12, 2004 9.897 10.10 9.839 10.00 4,915,070 +0.14(+1.44%)
May 11, 2004 9.699 9.892 9.698 9.859 6,063,283 +0.16(+1.70%)
May 10, 2004 10.38 10.38 9.658 9.694 9,196,015 -0.60(-5.86%)
May 07, 2004 10.49 10.53 10.28 10.30 4,664,997 -0.23(-2.22%)
May 06, 2004 10.21 10.54 10.04 10.53 9,265,733 +0.31(+2.98%)
May 05, 2004 10.43 10.43 10.10 10.23 7,957,169 -0.20(-1.96%)
May 04, 2004 10.52 10.53 10.39 10.43 5,197,273 -0.05(-0.50%)
May 03, 2004 10.16 10.52 10.10 10.48 4,929,316 +0.39(+3.86%)
Apr 30, 2004 10.13 10.18 9.991 10.10 4,108,168 +0.08(+0.79%)
Apr 29, 2004 10.38 10.38 9.975 10.02 4,253,665 -0.37(-3.53%)
Apr 28, 2004 10.41 10.53 10.38 10.38 4,496,463 -0.05(-0.52%)
Apr 27, 2004 10.34 10.47 10.32 10.44 4,051,787 +0.17(+1.65%)
Apr 26, 2004 10.22 10.32 10.21 10.27 2,648,651 +0.11(+1.07%)
Apr 23, 2004 10.22 10.24 10.13 10.16 3,657,430 -0.03(-0.26%)
Apr 22, 2004 9.983 10.22 9.983 10.18 5,724,093 +0.20(+2.02%)
Apr 21, 2004 10.07 10.16 9.942 9.983 4,644,082 -0.11(-1.05%)
Apr 20, 2004 10.33 10.33 10.05 10.09 5,121,797 -0.28(-2.69%)
Apr 19, 2004 10.38 10.43 10.28 10.37 2,342,501 -0.02(-0.16%)
Apr 16, 2004 10.28 10.38 10.25 10.38 3,226,092 +0.15(+1.45%)
Apr 15, 2004 10.25 10.38 10.21 10.24 5,498,876 +0.05(+0.49%)
Apr 14, 2004 10.19 10.21 10.04 10.19 3,852,032 -0.01(-0.08%)
Apr 13, 2004 10.27 10.28 10.16 10.19 4,313,682 +0.01(+0.08%)
Apr 12, 2004 10.08 10.26 10.08 10.19 3,427,666 +0.11(+1.11%)
Apr 08, 2004 10.03 10.08 10.01 10.07 3,631,362 +0.18(+1.78%)
Apr 07, 2004 9.897 9.996 9.829 9.897 4,187,282 -0.00(-0.02%)
Apr 06, 2004 9.848 9.920 9.788 9.899 3,450,400 +0.02(+0.20%)
Apr 05, 2004 9.732 9.917 9.732 9.879 6,283,348 +0.16(+1.68%)
Apr 02, 2004 9.650 9.732 9.617 9.716 4,786,850 +0.19(+1.97%)
Apr 01, 2004 9.607 9.716 9.460 9.528 4,864,752 -0.06(-0.67%)
Mar 31, 2004 9.493 9.625 9.484 9.592 5,741,674 +0.16(+1.66%)
Mar 30, 2004 9.221 9.478 9.221 9.435 4,513,437 +0.22(+2.40%)
Mar 29, 2004 9.130 9.229 9.130 9.214 3,297,931 +0.09(+0.99%)
Mar 26, 2004 9.138 9.247 9.122 9.123 2,835,675 +0.00(+0.02%)
Mar 25, 2004 9.123 9.231 9.119 9.122 3,131,822 -0.04(-0.47%)
Mar 24, 2004 9.420 9.445 9.165 9.165 3,421,907 -0.26(-2.71%)
Mar 23, 2004 9.443 9.495 9.378 9.420 3,604,990 +0.00(+0.00%)
Mar 22, 2004 9.450 9.524 9.353 9.420 2,723,218 -0.01(-0.12%)
Mar 19, 2004 9.617 9.617 9.414 9.432 5,995,688 -0.18(-1.92%)
Mar 18, 2004 9.683 9.686 9.552 9.617 4,641,657 +0.01(+0.07%)
Mar 17, 2004 9.246 9.693 9.244 9.610 4,064,822 +0.22(+2.35%)
Mar 16, 2004 9.378 9.468 9.328 9.389 4,221,534 +0.04(+0.48%)
Mar 15, 2004 9.397 9.435 9.246 9.345 4,869,299 +0.08(+0.85%)
Mar 12, 2004 9.122 9.265 9.105 9.265 3,422,513 +0.13(+1.39%)
Mar 11, 2004 9.221 9.260 9.107 9.138 3,509,508 -0.11(-1.14%)
Mar 10, 2004 9.429 9.460 9.244 9.244 2,700,484 -0.18(-1.96%)
Mar 09, 2004 9.551 9.551 9.404 9.429 3,180,018 -0.12(-1.28%)
Mar 08, 2004 9.518 9.638 9.505 9.551 3,780,799 +0.03(+0.35%)
Mar 05, 2004 9.417 9.590 9.392 9.518 3,674,708 +0.13(+1.33%)
Mar 04, 2004 9.419 9.483 9.321 9.392 3,766,856 -0.03(-0.28%)
Mar 03, 2004 9.460 9.500 9.325 9.419 4,511,316 -0.03(-0.33%)
Mar 02, 2004 9.569 9.722 9.415 9.450 6,479,162 -0.09(-0.93%)
Mar 01, 2004 9.399 9.608 9.391 9.539 5,744,402 +0.17(+1.85%)
Feb 27, 2004 9.237 9.371 9.237 9.366 5,654,982 +0.13(+1.39%)
Feb 26, 2004 9.105 9.239 9.071 9.237 5,775,321 +0.13(+1.45%)
Feb 25, 2004 9.104 9.170 8.909 9.105 5,058,748 +0.01(+0.16%)
Feb 24, 2004 9.053 9.122 9.034 9.091 4,420,380 +0.04(+0.42%)
Feb 23, 2004 9.056 9.092 8.998 9.053 2,197,307 -0.00(-0.04%)
Feb 20, 2004 8.940 9.086 8.909 9.056 5,476,446 +0.14(+1.54%)
Feb 19, 2004 9.071 9.204 8.909 8.919 4,713,193 -0.09(-0.95%)
Feb 18, 2004 9.076 9.137 8.990 9.005 3,583,772 -0.07(-0.76%)
Feb 17, 2004 9.114 9.117 8.982 9.074 6,102,386 +0.20(+2.29%)
Feb 13, 2004 9.031 9.114 8.871 8.871 5,534,947 -0.15(-1.70%)
Feb 12, 2004 8.924 9.105 8.909 9.025 6,892,616 +0.10(+1.13%)
Feb 11, 2004 8.891 8.960 8.858 8.924 5,649,223 -0.00(-0.02%)
Feb 10, 2004 8.874 8.998 8.792 8.926 7,399,127 +0.07(+0.76%)
Feb 09, 2004 9.072 9.072 8.792 8.858 4,022,385 +0.07(+0.79%)
Feb 06, 2004 8.792 8.939 8.691 8.789 9,050,215 -0.04(-0.41%)
Feb 05, 2004 9.402 9.462 8.545 8.825 21,187,088 -0.48(-5.11%)
Feb 04, 2004 9.345 9.359 9.242 9.300 2,280,665 -0.06(-0.69%)
Feb 03, 2004 9.237 9.478 9.214 9.364 3,925,387 +0.08(+0.83%)
Feb 02, 2004 9.330 9.453 9.267 9.287 3,587,713 -0.03(-0.28%)
Jan 30, 2004 9.419 9.475 9.255 9.313 3,489,805 -0.09(-0.91%)
Jan 29, 2004 9.658 9.668 9.303 9.399 4,597,704 -0.27(-2.78%)
Jan 28, 2004 9.823 9.912 9.666 9.668 4,197,588 -0.08(-0.85%)
Jan 27, 2004 9.792 9.844 9.750 9.750 3,726,541 -0.04(-0.42%)
Jan 26, 2004 9.813 9.813 9.643 9.792 4,876,877 -0.02(-0.22%)
Jan 23, 2004 9.749 10.05 9.749 9.813 5,180,905 +0.10(+0.98%)
Jan 22, 2004 9.897 9.955 9.699 9.717 4,637,413 -0.21(-2.13%)
Jan 21, 2004 9.915 10.08 9.831 9.928 5,527,976 +0.01(+0.15%)
Jan 20, 2004 9.732 9.914 9.732 9.914 6,793,193 +0.26(+2.74%)
Jan 16, 2004 9.419 9.650 9.419 9.650 4,599,826 +0.27(+2.83%)
Jan 15, 2004 9.731 9.831 9.382 9.384 5,204,851 -0.34(-3.49%)
Jan 14, 2004 9.731 9.732 9.658 9.724 2,320,070 -0.01(-0.07%)
Jan 13, 2004 9.750 9.811 9.678 9.731 3,870,522 -0.02(-0.20%)
Jan 12, 2004 9.716 9.755 9.641 9.750 3,651,065 -0.03(-0.32%)
Jan 09, 2004 9.617 9.800 9.608 9.782 6,647,999 +0.16(+1.61%)
Jan 08, 2004 9.575 9.633 9.528 9.627 4,454,329 +0.02(+0.19%)
Jan 07, 2004 9.559 9.608 9.443 9.608 5,481,295 +0.01(+0.10%)
Jan 06, 2004 9.633 9.646 9.534 9.599 3,719,872 -0.03(-0.36%)
Jan 05, 2004 9.448 9.635 9.448 9.633 4,934,166 +0.18(+1.96%)
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.