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

Xerox Corp (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 (%)
Dec 31, 2004 17.03 17.09 16.92 17.01 2,131,600 -0.04(-0.23%)
Dec 30, 2004 17.09 17.16 17.02 17.05 2,371,400 -0.07(-0.41%)
Dec 29, 2004 16.95 17.14 16.95 17.12 4,560,300 +0.13(+0.77%)
Dec 28, 2004 16.70 16.99 16.67 16.99 2,002,400 +0.19(+1.13%)
Dec 27, 2004 16.84 17.05 16.80 16.80 2,464,000 -0.05(-0.30%)
Dec 23, 2004 16.82 16.93 16.69 16.85 2,290,800 -0.05(-0.30%)
Dec 22, 2004 16.38 16.94 16.37 16.90 5,847,000 +0.56(+3.43%)
Dec 21, 2004 16.11 16.38 16.05 16.34 2,622,500 +0.27(+1.68%)
Dec 20, 2004 16.43 16.50 16.05 16.07 6,155,600 -0.37(-2.25%)
Dec 17, 2004 16.40 16.62 16.22 16.44 4,594,800 -0.11(-0.66%)
Dec 16, 2004 16.38 16.61 16.31 16.55 2,892,000 +0.16(+0.98%)
Dec 15, 2004 16.18 16.61 16.18 16.39 4,020,000 +0.09(+0.55%)
Dec 14, 2004 16.37 16.46 16.17 16.30 3,236,900 -0.11(-0.67%)
Dec 13, 2004 16.09 16.49 16.01 16.41 4,561,400 +0.37(+2.31%)
Dec 10, 2004 16.12 16.12 15.87 16.04 3,392,200 +0.04(+0.25%)
Dec 09, 2004 16.10 16.10 15.91 16.00 5,191,500 -0.12(-0.74%)
Dec 08, 2004 15.82 16.14 15.72 16.12 18,091,100 +0.42(+2.68%)
Dec 07, 2004 15.90 16.00 15.45 15.70 12,084,400 -0.10(-0.63%)
Dec 06, 2004 15.75 15.85 15.61 15.80 5,403,300 +0.05(+0.32%)
Dec 03, 2004 15.75 15.89 15.70 15.75 3,860,900 +0.18(+1.16%)
Dec 02, 2004 15.45 15.83 15.44 15.57 2,989,700 +0.14(+0.91%)
Dec 01, 2004 15.35 15.64 15.34 15.43 4,202,600 +0.11(+0.72%)
Nov 30, 2004 15.59 15.66 15.32 15.32 5,817,900 -0.34(-2.17%)
Nov 29, 2004 15.97 16.00 15.66 15.66 2,853,900 -0.19(-1.20%)
Nov 26, 2004 15.81 15.97 15.81 15.85 825,600 +0.01(+0.06%)
Nov 24, 2004 16.00 16.04 15.80 15.84 3,926,500 -0.01(-0.06%)
Nov 23, 2004 15.98 16.19 15.81 15.85 4,191,300 +0.17(+1.08%)
Nov 22, 2004 15.41 15.74 15.30 15.68 6,948,100 +0.04(+0.26%)
Nov 19, 2004 15.85 16.07 15.62 15.64 3,257,800 -0.23(-1.45%)
Nov 18, 2004 15.91 15.99 15.84 15.87 12,942,600 -0.04(-0.25%)
Nov 17, 2004 16.05 16.24 15.77 15.91 4,930,800 -0.04(-0.25%)
Nov 16, 2004 16.22 16.22 15.90 15.95 3,727,500 -0.39(-2.39%)
Nov 15, 2004 16.43 16.57 16.31 16.34 2,265,700 -0.05(-0.31%)
Nov 12, 2004 16.25 16.44 16.14 16.39 5,314,800 +0.34(+2.12%)
Nov 11, 2004 15.93 16.10 15.86 16.05 2,765,500 +0.23(+1.45%)
Nov 10, 2004 16.00 16.06 15.82 15.82 3,413,400 -0.07(-0.44%)
Nov 09, 2004 16.00 16.11 15.82 15.89 3,215,500 -0.10(-0.63%)
Nov 08, 2004 16.11 16.18 15.88 15.99 5,374,800 -0.06(-0.37%)
Nov 05, 2004 16.50 17.24 15.90 16.05 10,686,400 -0.35(-2.13%)
Nov 04, 2004 15.72 16.49 15.55 16.40 7,559,200 +0.68(+4.33%)
Nov 03, 2004 15.50 15.73 15.45 15.72 4,376,800 +0.36(+2.34%)
Nov 02, 2004 15.31 15.51 15.20 15.36 4,149,000 +0.11(+0.72%)
Nov 01, 2004 14.89 15.40 14.88 15.25 8,003,300 +0.48(+3.25%)
Oct 29, 2004 14.82 14.89 14.63 14.77 2,393,600 -0.14(-0.94%)
Oct 28, 2004 14.62 14.94 14.62 14.91 2,406,800 +0.12(+0.81%)
Oct 27, 2004 14.49 14.81 14.34 14.79 3,180,200 +0.23(+1.58%)
Oct 26, 2004 14.41 14.59 14.22 14.56 2,237,100 +0.20(+1.39%)
Oct 25, 2004 14.19 14.41 14.06 14.36 2,733,800 +0.04(+0.28%)
Oct 22, 2004 14.57 14.67 14.19 14.32 2,584,900 -0.24(-1.65%)
Oct 21, 2004 14.62 14.70 14.20 14.56 2,949,000 +0.02(+0.14%)
Oct 20, 2004 14.61 14.61 14.30 14.54 2,374,100 -0.08(-0.55%)
Oct 19, 2004 14.65 14.75 14.61 14.62 2,817,300 +0.08(+0.55%)
Oct 18, 2004 14.20 14.60 14.06 14.54 2,616,200 +0.31(+2.18%)
Oct 15, 2004 14.15 14.25 14.06 14.23 3,349,100 +0.09(+0.64%)
Oct 14, 2004 14.27 14.35 14.07 14.14 3,339,800 -0.17(-1.19%)
Oct 13, 2004 14.22 14.43 14.18 14.31 2,888,500 +0.09(+0.63%)
Oct 12, 2004 14.02 14.22 13.96 14.22 2,455,900 +0.03(+0.21%)
Oct 11, 2004 14.10 14.21 14.04 14.19 1,193,500 +0.05(+0.35%)
Oct 08, 2004 14.10 14.24 14.02 14.14 1,970,300 -0.15(-1.05%)
Oct 07, 2004 14.36 14.45 14.27 14.29 2,150,900 -0.13(-0.90%)
Oct 06, 2004 14.29 14.45 14.22 14.42 3,302,100 +0.13(+0.91%)
Oct 05, 2004 14.28 14.34 14.15 14.29 2,356,900 -0.07(-0.49%)
Oct 04, 2004 14.30 14.50 14.30 14.36 2,909,800 +0.03(+0.21%)
Oct 01, 2004 14.07 14.38 14.01 14.33 3,729,700 +0.25(+1.78%)
Sep 30, 2004 14.00 14.19 13.90 14.08 4,069,100 +0.17(+1.22%)
Sep 29, 2004 13.60 13.95 13.56 13.91 2,636,400 +0.24(+1.76%)
Sep 28, 2004 13.57 13.70 13.48 13.67 3,214,000 +0.20(+1.48%)
Sep 27, 2004 13.70 13.81 13.46 13.47 3,188,200 -0.20(-1.46%)
Sep 24, 2004 14.15 14.15 13.65 13.67 7,670,200 -0.42(-2.98%)
Sep 23, 2004 14.30 14.36 14.05 14.09 2,993,800 -0.11(-0.77%)
Sep 22, 2004 14.28 14.30 14.06 14.20 2,758,400 -0.17(-1.18%)
Sep 21, 2004 14.21 14.39 14.14 14.37 2,178,200 +0.16(+1.13%)
Sep 20, 2004 14.22 14.32 14.07 14.21 3,073,200 -0.01(-0.07%)
Sep 17, 2004 14.28 14.37 14.18 14.22 5,822,000 +0.11(+0.78%)
Sep 16, 2004 13.99 14.27 13.92 14.11 3,169,000 +0.19(+1.36%)
Sep 15, 2004 13.96 14.05 13.73 13.92 2,506,700 -0.17(-1.21%)
Sep 14, 2004 13.85 14.14 13.85 14.09 2,744,500 +0.09(+0.64%)
Sep 13, 2004 13.98 14.19 13.95 14.00 3,011,100 -0.04(-0.28%)
Sep 10, 2004 13.78 14.10 13.70 14.04 2,628,300 +0.28(+2.03%)
Sep 09, 2004 13.69 13.95 13.61 13.76 3,967,700 +0.10(+0.73%)
Sep 08, 2004 13.41 13.73 13.35 13.66 6,090,900 +0.20(+1.49%)
Sep 07, 2004 13.32 13.50 13.26 13.46 3,864,800 +0.36(+2.75%)
Sep 03, 2004 13.40 13.44 13.06 13.10 3,760,700 -0.34(-2.53%)
Sep 02, 2004 13.25 13.50 13.15 13.44 2,308,900 +0.20(+1.51%)
Sep 01, 2004 13.38 13.50 13.21 13.24 2,482,000 -0.19(-1.41%)
Aug 31, 2004 13.32 13.49 13.18 13.43 2,947,500 +0.03(+0.22%)
Aug 30, 2004 13.40 13.48 13.33 13.40 1,743,800 -0.15(-1.11%)
Aug 27, 2004 13.52 13.62 13.45 13.55 1,523,300 -0.01(-0.07%)
Aug 26, 2004 13.41 13.63 13.39 13.56 1,534,800 +0.03(+0.22%)
Aug 25, 2004 13.51 13.58 13.27 13.53 5,303,300 -0.06(-0.44%)
Aug 24, 2004 13.83 13.84 13.56 13.59 2,647,500 -0.26(-1.88%)
Aug 23, 2004 13.85 13.91 13.78 13.85 2,092,800 +0.03(+0.22%)
Aug 20, 2004 13.50 13.82 13.47 13.82 2,582,200 +0.28(+2.07%)
Aug 19, 2004 13.45 13.69 13.33 13.54 2,298,000 +0.07(+0.52%)
Aug 18, 2004 13.21 13.47 13.04 13.47 2,266,700 +0.26(+1.97%)
Aug 17, 2004 13.29 13.48 13.18 13.21 2,689,600 -0.08(-0.60%)
Aug 16, 2004 13.05 13.32 13.05 13.29 2,550,600 +0.22(+1.68%)
Aug 13, 2004 12.97 13.19 12.97 13.07 4,114,500 +0.08(+0.62%)
Aug 12, 2004 13.06 13.12 12.87 12.99 3,895,900 -0.36(-2.70%)
Aug 11, 2004 13.41 13.46 13.15 13.35 2,622,000 -0.32(-2.34%)
Aug 10, 2004 13.28 13.67 13.28 13.67 2,414,800 +0.41(+3.09%)
Aug 09, 2004 13.52 13.56 13.25 13.26 2,259,700 -0.33(-2.43%)
Aug 06, 2004 13.75 13.80 13.50 13.59 2,974,000 -0.23(-1.66%)
Aug 05, 2004 14.16 14.25 13.80 13.82 2,639,600 -0.35(-2.47%)
Aug 04, 2004 14.00 14.17 13.86 14.17 3,558,000 +0.17(+1.21%)
Aug 03, 2004 13.91 14.09 13.90 14.00 3,433,800 +0.14(+1.01%)
Aug 02, 2004 13.70 13.96 13.63 13.86 2,489,700 +0.00(+0.00%)
Jul 30, 2004 13.58 13.89 13.58 13.86 3,649,800 +0.14(+1.02%)
Jul 29, 2004 13.49 13.79 13.49 13.72 1,833,400 +0.23(+1.70%)
Jul 28, 2004 13.35 13.50 13.15 13.49 3,705,700 -0.12(-0.88%)
Jul 27, 2004 13.68 13.75 13.39 13.61 3,129,200 -0.07(-0.51%)
Jul 26, 2004 13.82 13.98 13.50 13.68 4,077,100 -0.12(-0.87%)
Jul 23, 2004 13.65 14.10 13.40 13.80 7,788,500 +0.49(+3.68%)
Jul 22, 2004 13.07 13.31 12.82 13.31 3,405,500 +0.21(+1.60%)
Jul 21, 2004 13.40 13.60 13.09 13.10 2,301,000 -0.19(-1.43%)
Jul 20, 2004 13.18 13.35 13.13 13.29 2,967,300 +0.03(+0.23%)
Jul 19, 2004 13.39 13.39 13.16 13.26 3,382,400 -0.03(-0.23%)
Jul 16, 2004 13.80 13.83 13.25 13.29 2,394,200 -0.30(-2.21%)
Jul 15, 2004 13.69 13.87 13.53 13.59 1,223,000 -0.10(-0.73%)
Jul 14, 2004 13.81 13.81 13.55 13.69 1,878,800 -0.12(-0.87%)
Jul 13, 2004 13.57 13.95 13.57 13.81 1,806,200 +0.19(+1.40%)
Jul 12, 2004 13.57 13.74 13.47 13.62 1,630,200 -0.03(-0.22%)
Jul 09, 2004 13.66 13.68 13.58 13.65 1,261,100 +0.05(+0.37%)
Jul 08, 2004 13.71 13.75 13.57 13.60 3,470,600 -0.24(-1.73%)
Jul 07, 2004 13.67 13.98 13.67 13.84 2,373,800 +0.08(+0.58%)
Jul 06, 2004 14.14 14.14 13.54 13.76 4,699,600 -0.39(-2.76%)
Jul 02, 2004 14.21 14.21 14.00 14.15 1,677,900 -0.06(-0.42%)
Jul 01, 2004 14.30 14.42 14.11 14.21 2,377,600 -0.29(-2.00%)
Jun 30, 2004 14.41 14.57 14.35 14.50 2,466,300 +0.11(+0.76%)
Jun 29, 2004 14.30 14.45 14.20 14.39 2,517,500 +0.09(+0.63%)
Jun 28, 2004 14.70 14.70 14.26 14.30 5,047,600 -0.17(-1.17%)
Jun 25, 2004 14.54 14.75 14.39 14.47 5,312,100 -0.07(-0.48%)
Jun 24, 2004 14.85 14.90 14.54 14.54 3,373,600 -0.31(-2.09%)
Jun 23, 2004 14.57 14.90 14.57 14.85 4,073,100 +0.17(+1.16%)
Jun 22, 2004 14.25 14.83 14.25 14.68 8,262,700 +0.38(+2.66%)
Jun 21, 2004 14.12 14.46 14.12 14.30 3,026,400 +0.08(+0.56%)
Jun 18, 2004 14.10 14.23 14.02 14.22 2,294,000 +0.09(+0.64%)
Jun 17, 2004 14.06 14.24 14.05 14.13 2,540,800 -0.03(-0.21%)
Jun 16, 2004 14.39 14.42 14.16 14.16 2,361,600 -0.27(-1.87%)
Jun 15, 2004 14.24 14.52 14.20 14.43 5,569,600 +0.23(+1.62%)
Jun 14, 2004 14.12 14.24 14.02 14.20 4,137,600 +0.08(+0.57%)
Jun 10, 2004 14.00 14.25 13.95 14.12 4,761,400 +0.22(+1.58%)
Jun 09, 2004 13.73 13.99 13.68 13.90 2,431,800 +0.16(+1.16%)
Jun 08, 2004 13.80 13.82 13.67 13.74 3,449,200 -0.03(-0.22%)
Jun 07, 2004 13.55 13.81 13.45 13.77 3,027,100 +0.37(+2.76%)
Jun 04, 2004 13.21 13.50 13.20 13.40 2,096,300 +0.20(+1.52%)
Jun 03, 2004 13.28 13.33 13.16 13.20 1,816,600 -0.18(-1.35%)
Jun 02, 2004 13.48 13.49 13.27 13.38 2,554,500 -0.02(-0.15%)
Jun 01, 2004 13.43 13.58 13.30 13.40 3,087,900 -0.14(-1.03%)
May 28, 2004 13.60 13.65 13.45 13.54 2,107,200 -0.18(-1.31%)
May 27, 2004 13.69 13.75 13.50 13.72 3,641,300 +0.09(+0.66%)
May 26, 2004 13.35 13.68 13.20 13.63 4,107,500 +0.20(+1.49%)
May 25, 2004 13.32 13.49 13.10 13.43 3,000,600 +0.15(+1.13%)
May 24, 2004 13.37 13.55 13.26 13.28 2,957,200 -0.07(-0.52%)
May 21, 2004 13.20 13.44 13.16 13.35 3,779,500 +0.21(+1.60%)
May 20, 2004 13.12 13.33 13.05 13.14 2,613,300 +0.09(+0.69%)
May 19, 2004 13.14 13.43 13.05 13.05 3,575,500 +0.11(+0.85%)
May 18, 2004 12.73 13.00 12.72 12.94 2,069,500 +0.28(+2.21%)
May 17, 2004 12.75 12.78 12.56 12.66 2,980,800 -0.19(-1.48%)
May 14, 2004 12.83 13.03 12.66 12.85 2,676,400 +0.02(+0.16%)
May 13, 2004 12.71 13.07 12.71 12.83 5,180,100 -0.01(-0.08%)
May 12, 2004 12.95 12.96 12.55 12.84 5,834,600 -0.26(-1.98%)
May 11, 2004 12.91 13.14 12.85 13.10 4,983,600 +0.30(+2.34%)
May 10, 2004 12.90 12.95 12.68 12.80 5,555,400 -0.16(-1.23%)
May 07, 2004 13.04 13.20 12.95 12.96 3,390,000 -0.09(-0.69%)
May 06, 2004 13.15 13.31 13.02 13.05 5,908,400 -0.38(-2.83%)
May 05, 2004 13.30 13.44 13.19 13.43 6,950,200 +0.09(+0.67%)
May 04, 2004 13.40 13.54 13.23 13.34 9,559,800 -0.25(-1.84%)
May 03, 2004 13.43 13.67 13.41 13.59 3,333,800 +0.16(+1.19%)
Apr 30, 2004 13.45 13.55 13.26 13.43 3,841,400 +0.00(+0.00%)
Apr 29, 2004 13.45 13.57 13.31 13.43 7,802,500 -0.04(-0.30%)
Apr 28, 2004 13.44 13.56 13.34 13.47 4,433,300 +0.03(+0.22%)
Apr 27, 2004 13.74 13.91 13.39 13.44 6,230,800 -0.12(-0.88%)
Apr 26, 2004 13.58 13.80 13.40 13.56 12,400,000 +0.38(+2.88%)
Apr 23, 2004 14.55 14.55 12.58 13.18 36,241,000 -1.23(-8.54%)
Apr 22, 2004 13.85 14.48 13.83 14.41 5,716,000 +0.43(+3.08%)
Apr 21, 2004 13.87 14.16 13.81 13.98 6,080,900 +0.04(+0.29%)
Apr 20, 2004 14.20 14.39 13.94 13.94 1,866,300 -0.18(-1.27%)
Apr 19, 2004 13.95 14.23 13.81 14.12 2,590,500 +0.14(+1.00%)
Apr 16, 2004 14.10 14.10 13.85 13.98 2,470,900 -0.02(-0.14%)
Apr 15, 2004 14.43 14.43 13.80 14.00 3,599,800 -0.43(-2.98%)
Apr 14, 2004 14.37 14.50 14.26 14.43 1,541,600 +0.12(+0.84%)
Apr 13, 2004 14.85 14.89 14.08 14.31 4,505,000 -0.54(-3.64%)
Apr 12, 2004 14.72 14.96 14.62 14.85 2,139,500 +0.08(+0.54%)
Apr 08, 2004 14.98 15.00 14.63 14.77 1,612,300 -0.15(-1.01%)
Apr 07, 2004 14.80 14.96 14.55 14.92 2,366,100 +0.08(+0.54%)
Apr 06, 2004 14.80 14.88 14.66 14.84 1,817,000 -0.12(-0.80%)
Apr 05, 2004 14.90 14.98 14.74 14.96 2,734,500 +0.04(+0.27%)
Apr 02, 2004 14.88 14.97 14.73 14.92 2,943,600 +0.07(+0.47%)
Apr 01, 2004 14.65 14.86 14.57 14.85 4,930,500 +0.28(+1.92%)
Mar 31, 2004 14.51 14.65 14.41 14.57 2,509,900 -0.06(-0.41%)
Mar 30, 2004 14.45 14.63 14.28 14.63 3,619,600 +0.18(+1.25%)
Mar 29, 2004 14.23 14.45 14.10 14.45 2,832,100 +0.20(+1.40%)
Mar 26, 2004 14.10 14.43 14.01 14.25 3,929,700 +0.04(+0.28%)
Mar 25, 2004 13.87 14.25 13.70 14.21 4,361,400 +0.36(+2.60%)
Mar 24, 2004 13.70 13.98 13.63 13.85 2,259,600 -0.05(-0.36%)
Mar 23, 2004 13.75 14.03 13.68 13.90 9,413,300 +0.16(+1.16%)
Mar 22, 2004 14.08 14.08 13.61 13.74 3,060,300 -0.34(-2.41%)
Mar 19, 2004 14.20 14.34 14.03 14.08 2,651,100 -0.20(-1.40%)
Mar 18, 2004 14.17 14.33 14.02 14.28 3,325,100 +0.14(+0.99%)
Mar 17, 2004 14.02 14.19 13.93 14.14 5,160,400 +0.25(+1.80%)
Mar 16, 2004 13.90 13.95 13.71 13.89 4,488,700 +0.09(+0.65%)
Mar 15, 2004 13.95 14.02 13.66 13.80 3,019,500 -0.27(-1.92%)
Mar 12, 2004 13.75 14.07 13.74 14.07 5,337,600 +0.31(+2.25%)
Mar 11, 2004 13.55 14.06 13.35 13.76 4,254,100 -0.14(-1.01%)
Mar 10, 2004 13.90 14.11 13.80 13.90 5,378,400 +0.10(+0.72%)
Mar 09, 2004 13.85 13.93 13.61 13.80 5,435,300 -0.15(-1.08%)
Mar 08, 2004 14.16 14.33 13.92 13.95 4,156,400 -0.23(-1.62%)
Mar 05, 2004 14.15 14.30 14.07 14.18 3,211,500 -0.07(-0.49%)
Mar 04, 2004 14.25 14.29 14.16 14.25 4,462,100 +0.01(+0.07%)
Mar 03, 2004 14.23 14.30 14.11 14.24 3,085,900 +0.03(+0.21%)
Mar 02, 2004 14.35 14.44 14.10 14.21 6,934,600 -0.07(-0.49%)
Mar 01, 2004 14.14 14.42 14.14 14.28 4,934,200 +0.14(+0.99%)
Feb 27, 2004 13.20 14.30 13.20 14.14 2,783,800 -0.01(-0.07%)
Feb 26, 2004 14.38 14.49 14.06 14.15 3,370,700 +0.05(+0.35%)
Feb 25, 2004 14.05 14.22 13.96 14.10 3,717,600 +0.17(+1.22%)
Feb 24, 2004 14.18 14.18 13.81 13.93 3,884,100 -0.30(-2.11%)
Feb 23, 2004 14.45 14.50 14.12 14.23 5,254,800 -0.18(-1.25%)
Feb 20, 2004 14.80 14.89 14.15 14.41 11,399,800 -0.28(-1.91%)
Feb 19, 2004 15.29 15.35 14.68 14.69 4,195,000 -0.57(-3.74%)
Feb 18, 2004 15.35 15.38 15.20 15.26 2,874,700 -0.04(-0.26%)
Feb 17, 2004 15.25 15.44 15.00 15.30 8,385,500 +0.25(+1.66%)
Feb 13, 2004 15.40 15.54 15.00 15.05 3,629,800 -0.21(-1.38%)
Feb 12, 2004 15.06 15.37 15.04 15.26 4,306,300 +0.23(+1.53%)
Feb 11, 2004 14.94 15.15 14.87 15.03 7,843,900 +0.03(+0.20%)
Feb 10, 2004 15.06 15.10 14.90 15.00 3,429,100 -0.06(-0.40%)
Feb 09, 2004 15.20 15.21 14.96 15.06 5,258,000 -0.07(-0.46%)
Feb 06, 2004 14.45 15.13 14.45 15.13 10,329,300 +0.63(+4.34%)
Feb 05, 2004 14.25 14.50 14.17 14.50 4,684,200 +0.23(+1.61%)
Feb 04, 2004 14.17 14.37 14.15 14.27 7,013,500 -0.07(-0.49%)
Feb 03, 2004 14.70 14.70 14.21 14.34 7,052,800 -0.39(-2.65%)
Feb 02, 2004 14.73 14.89 14.59 14.73 6,587,000 +0.09(+0.61%)
Jan 30, 2004 14.43 14.73 14.19 14.64 6,629,000 -0.15(-1.01%)
Jan 29, 2004 14.80 14.93 14.39 14.79 4,852,900 +0.01(+0.07%)
Jan 28, 2004 14.91 15.11 14.75 14.78 6,997,100 -0.37(-2.44%)
Jan 27, 2004 14.75 15.31 14.52 15.15 27,500,600 +1.20(+8.60%)
Jan 26, 2004 13.55 14.00 13.54 13.95 5,482,600 +0.32(+2.35%)
Jan 23, 2004 13.38 13.71 13.34 13.63 3,299,700 +0.24(+1.79%)
Jan 22, 2004 13.62 13.76 13.39 13.39 3,589,300 -0.29(-2.12%)
Jan 21, 2004 13.43 13.74 13.26 13.68 2,704,100 +0.25(+1.86%)
Jan 20, 2004 13.60 13.60 13.32 13.43 4,918,400 -0.09(-0.67%)
Jan 16, 2004 13.73 13.74 13.42 13.52 4,864,900 -0.16(-1.17%)
Jan 15, 2004 13.75 13.76 13.59 13.68 4,916,100 -0.07(-0.51%)
Jan 14, 2004 13.75 13.79 13.66 13.75 3,117,000 +0.00(+0.00%)
Jan 13, 2004 14.00 14.14 13.50 13.75 5,242,400 -0.28(-2.00%)
Jan 12, 2004 13.91 14.08 13.86 14.03 4,407,900 +0.07(+0.50%)
Jan 09, 2004 14.01 14.20 13.88 13.96 5,703,500 -0.20(-1.41%)
Jan 08, 2004 13.95 14.29 13.95 14.16 5,031,400 +0.04(+0.28%)
Jan 07, 2004 13.98 14.18 13.85 14.12 4,231,800 +0.05(+0.36%)
Jan 06, 2004 13.62 14.07 13.60 14.07 10,942,900 +0.25(+1.81%)
Jan 05, 2004 13.59 13.84 13.56 13.82 4,118,200 +0.23(+1.69%)
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.