Skip to main content

Devon Energy (NY: DVN )

45.65 -0.11 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 9.510 9.642 9.501 9.609 5,731,281 +0.16(+1.66%)
Mar 30, 2004 9.238 9.495 9.238 9.452 4,505,267 +0.22(+2.40%)
Mar 29, 2004 9.147 9.246 9.147 9.231 3,291,962 +0.09(+0.99%)
Mar 26, 2004 9.155 9.264 9.138 9.140 2,830,542 +0.00(+0.02%)
Mar 25, 2004 9.140 9.247 9.135 9.138 3,126,153 -0.04(-0.47%)
Mar 24, 2004 9.437 9.462 9.181 9.181 3,415,713 -0.26(-2.71%)
Mar 23, 2004 9.461 9.512 9.395 9.437 3,598,465 +0.00(+0.00%)
Mar 22, 2004 9.467 9.542 9.370 9.437 2,718,289 -0.01(-0.12%)
Mar 19, 2004 9.634 9.634 9.431 9.449 5,984,835 -0.19(-1.92%)
Mar 18, 2004 9.700 9.704 9.570 9.634 4,633,255 +0.01(+0.07%)
Mar 17, 2004 9.262 9.710 9.261 9.628 4,057,464 +0.22(+2.35%)
Mar 16, 2004 9.395 9.485 9.345 9.406 4,213,893 +0.04(+0.48%)
Mar 15, 2004 9.414 9.452 9.262 9.361 4,860,485 +0.08(+0.85%)
Mar 12, 2004 9.138 9.282 9.122 9.282 3,416,318 +0.13(+1.39%)
Mar 11, 2004 9.238 9.277 9.124 9.155 3,503,155 -0.11(-1.14%)
Mar 10, 2004 9.446 9.477 9.261 9.261 2,695,596 -0.19(-1.96%)
Mar 09, 2004 9.568 9.568 9.421 9.446 3,174,262 -0.12(-1.28%)
Mar 08, 2004 9.535 9.656 9.522 9.568 3,773,956 +0.03(+0.35%)
Mar 05, 2004 9.434 9.608 9.409 9.535 3,668,056 +0.13(+1.33%)
Mar 04, 2004 9.436 9.500 9.338 9.409 3,760,037 -0.03(-0.28%)
Mar 03, 2004 9.477 9.517 9.342 9.436 4,503,149 -0.03(-0.33%)
Mar 02, 2004 9.586 9.740 9.433 9.467 6,467,434 -0.09(-0.93%)
Mar 01, 2004 9.416 9.626 9.408 9.556 5,734,004 +0.17(+1.85%)
Feb 27, 2004 9.254 9.388 9.254 9.383 5,644,746 +0.13(+1.39%)
Feb 26, 2004 9.122 9.256 9.087 9.254 5,764,866 +0.13(+1.45%)
Feb 25, 2004 9.120 9.186 8.925 9.122 5,049,591 +0.01(+0.16%)
Feb 24, 2004 9.069 9.138 9.051 9.107 4,412,378 +0.04(+0.42%)
Feb 23, 2004 9.072 9.109 9.014 9.069 2,193,330 -0.00(-0.04%)
Feb 20, 2004 8.957 9.102 8.925 9.072 5,466,532 +0.14(+1.54%)
Feb 19, 2004 9.087 9.221 8.925 8.935 4,704,661 -0.09(-0.95%)
Feb 18, 2004 9.092 9.153 9.006 9.021 3,577,285 -0.07(-0.76%)
Feb 17, 2004 9.130 9.133 8.998 9.090 6,091,340 +0.20(+2.29%)
Feb 13, 2004 9.047 9.130 8.887 8.887 5,524,928 -0.15(-1.70%)
Feb 12, 2004 8.940 9.122 8.925 9.041 6,880,140 +0.10(+1.13%)
Feb 11, 2004 8.907 8.976 8.874 8.940 5,638,997 -0.00(-0.02%)
Feb 10, 2004 8.890 9.014 8.808 8.942 7,385,734 +0.07(+0.76%)
Feb 09, 2004 9.089 9.089 8.808 8.874 4,015,104 +0.07(+0.79%)
Feb 06, 2004 8.808 8.955 8.707 8.805 9,033,833 -0.04(-0.41%)
Feb 05, 2004 9.419 9.479 8.560 8.841 21,148,738 -0.48(-5.11%)
Feb 04, 2004 9.361 9.376 9.259 9.317 2,276,537 -0.06(-0.69%)
Feb 03, 2004 9.254 9.495 9.231 9.381 3,918,281 +0.08(+0.83%)
Feb 02, 2004 9.347 9.471 9.284 9.304 3,581,218 -0.03(-0.28%)
Jan 30, 2004 9.436 9.492 9.272 9.330 3,483,488 -0.09(-0.91%)
Jan 29, 2004 9.675 9.685 9.320 9.416 4,589,382 -0.27(-2.78%)
Jan 28, 2004 9.841 9.930 9.684 9.685 4,189,989 -0.08(-0.85%)
Jan 27, 2004 9.809 9.862 9.768 9.768 3,719,796 -0.04(-0.42%)
Jan 26, 2004 9.831 9.831 9.661 9.809 4,868,049 -0.02(-0.22%)
Jan 23, 2004 9.766 10.06 9.766 9.831 5,171,527 +0.10(+0.98%)
Jan 22, 2004 9.915 9.973 9.717 9.735 4,629,019 -0.21(-2.13%)
Jan 21, 2004 9.933 10.10 9.849 9.946 5,517,969 +0.01(+0.15%)
Jan 20, 2004 9.750 9.932 9.750 9.932 6,780,897 +0.26(+2.74%)
Jan 16, 2004 9.436 9.667 9.436 9.667 4,591,500 +0.27(+2.83%)
Jan 15, 2004 9.748 9.849 9.399 9.401 5,195,430 -0.34(-3.49%)
Jan 14, 2004 9.748 9.750 9.675 9.742 2,315,871 -0.01(-0.07%)
Jan 13, 2004 9.768 9.829 9.695 9.748 3,863,516 -0.02(-0.20%)
Jan 12, 2004 9.733 9.773 9.659 9.768 3,644,456 -0.03(-0.32%)
Jan 09, 2004 9.634 9.818 9.626 9.799 6,635,966 +0.16(+1.61%)
Jan 08, 2004 9.593 9.651 9.545 9.644 4,446,266 +0.02(+0.19%)
Jan 07, 2004 9.576 9.626 9.461 9.626 5,471,374 +0.01(+0.10%)
Jan 06, 2004 9.651 9.664 9.552 9.616 3,713,139 -0.03(-0.36%)
Jan 05, 2004 9.466 9.652 9.466 9.651 4,925,235 +0.19(+1.96%)
Jan 02, 2004 9.444 9.552 9.419 9.466 2,641,436 +0.00(+0.03%)
Dec 31, 2003 9.568 9.585 9.419 9.462 3,015,715 -0.11(-1.11%)
Dec 30, 2003 9.566 9.629 9.542 9.568 3,834,167 +0.03(+0.35%)
Dec 29, 2003 9.485 9.555 9.403 9.535 3,411,477 +0.09(+0.94%)
Dec 26, 2003 9.413 9.461 9.370 9.446 917,694 +0.04(+0.46%)
Dec 24, 2003 9.221 9.409 9.218 9.403 1,600,898 +0.17(+1.79%)
Dec 23, 2003 9.353 9.365 9.180 9.238 3,888,024 -0.06(-0.62%)
Dec 22, 2003 9.419 9.434 9.295 9.295 4,909,501 -0.20(-2.16%)
Dec 19, 2003 9.436 9.717 9.385 9.500 9,435,646 +0.08(+0.81%)
Dec 18, 2003 9.193 9.436 9.153 9.424 6,830,518 +0.27(+2.96%)
Dec 17, 2003 9.081 9.171 9.024 9.153 5,803,293 +0.07(+0.80%)
Dec 16, 2003 9.023 9.089 9.023 9.081 4,960,938 +0.07(+0.81%)
Dec 15, 2003 8.940 9.039 8.801 9.008 5,412,978 +0.07(+0.76%)
Dec 12, 2003 8.841 9.003 8.841 8.940 4,323,725 +0.10(+1.12%)
Dec 11, 2003 8.866 8.889 8.767 8.841 4,603,905 -0.00(-0.06%)
Dec 10, 2003 8.940 8.960 8.844 8.846 4,079,854 -0.07(-0.78%)
Dec 09, 2003 8.922 9.005 8.889 8.915 7,160,925 -0.01(-0.07%)
Dec 08, 2003 8.758 8.922 8.758 8.922 5,523,113 +0.15(+1.68%)
Dec 05, 2003 8.734 8.833 8.687 8.775 3,614,804 +0.04(+0.47%)
Dec 04, 2003 8.329 8.734 8.314 8.734 7,260,470 +0.39(+4.72%)
Dec 03, 2003 8.436 8.444 8.277 8.340 4,550,350 -0.10(-1.14%)
Dec 02, 2003 8.396 8.461 8.388 8.436 4,280,458 +0.08(+0.95%)
Dec 01, 2003 8.208 8.357 8.190 8.357 3,081,070 +0.20(+2.45%)
Nov 28, 2003 8.163 8.172 8.115 8.157 688,044 +0.00(+0.06%)
Nov 26, 2003 8.130 8.170 8.101 8.152 2,247,187 +0.04(+0.47%)
Nov 25, 2003 7.957 8.172 7.950 8.114 3,170,631 +0.13(+1.68%)
Nov 24, 2003 8.001 8.015 7.949 7.980 2,529,788 +0.02(+0.27%)
Nov 21, 2003 8.023 7.997 7.922 7.958 2,431,452 -0.06(-0.80%)
Nov 20, 2003 8.015 8.119 7.990 8.023 2,917,682 -0.00(-0.06%)
Nov 19, 2003 8.011 8.054 7.968 8.028 2,799,983 -0.00(-0.02%)
Nov 18, 2003 8.124 8.124 8.000 8.030 4,218,734 -0.17(-2.08%)
Nov 17, 2003 8.304 8.304 8.097 8.200 1,935,237 -0.10(-1.25%)
Nov 14, 2003 8.263 8.386 8.229 8.304 3,432,051 +0.02(+0.22%)
Nov 13, 2003 8.246 8.294 8.163 8.286 3,115,261 +0.07(+0.82%)
Nov 12, 2003 8.099 8.215 8.097 8.218 2,857,774 +0.12(+1.47%)
Nov 11, 2003 8.092 8.129 8.031 8.099 2,727,366 +0.01(+0.08%)
Nov 10, 2003 8.051 8.155 8.051 8.092 2,882,584 +0.04(+0.53%)
Nov 07, 2003 8.097 8.099 8.046 8.049 4,488,626 -0.06(-0.75%)
Nov 06, 2003 8.157 8.206 8.086 8.111 9,010,838 +0.14(+1.70%)
Nov 05, 2003 7.907 7.997 7.816 7.975 3,649,599 +0.12(+1.49%)
Nov 04, 2003 7.907 7.907 7.835 7.858 2,225,705 -0.08(-1.06%)
Nov 03, 2003 8.015 8.015 7.916 7.942 2,859,135 -0.07(-0.91%)
Oct 31, 2003 7.835 8.015 7.792 8.015 4,578,489 +0.21(+2.71%)
Oct 30, 2003 7.937 7.937 7.725 7.803 3,096,501 -0.11(-1.42%)
Oct 29, 2003 7.841 7.949 7.841 7.916 5,461,691 +0.15(+1.94%)
Oct 28, 2003 7.750 7.830 7.691 7.765 2,354,902 +0.01(+0.19%)
Oct 27, 2003 7.783 7.831 7.725 7.750 1,792,122 -0.02(-0.23%)
Oct 24, 2003 7.825 7.825 7.722 7.768 2,058,383 -0.06(-0.72%)
Oct 23, 2003 7.878 7.878 7.714 7.825 3,228,724 -0.05(-0.67%)
Oct 22, 2003 7.833 7.897 7.795 7.878 2,649,000 +0.03(+0.34%)
Oct 21, 2003 7.767 7.912 7.767 7.851 4,015,104 +0.08(+1.09%)
Oct 20, 2003 7.648 7.768 7.598 7.767 4,594,526 +0.09(+1.23%)
Oct 17, 2003 7.712 7.712 7.613 7.673 3,396,046 -0.03(-0.41%)
Oct 16, 2003 7.618 7.760 2.760 7.704 4,938,850 +0.03(+0.37%)
Oct 15, 2003 7.916 7.920 7.585 7.676 6,879,837 -0.22(-2.82%)
Oct 14, 2003 7.630 7.932 7.630 7.899 6,020,538 -0.11(-1.42%)
Oct 13, 2003 7.977 8.013 7.934 8.013 2,982,130 +0.04(+0.46%)
Oct 10, 2003 7.957 8.015 7.957 7.977 8,878,615 -0.00(-0.02%)
Oct 09, 2003 8.073 8.073 7.939 7.978 7,051,999 -0.08(-0.96%)
Oct 08, 2003 8.081 8.130 7.998 8.056 4,985,144 +0.01(+0.10%)
Oct 07, 2003 7.907 8.056 7.899 8.048 6,915,238 +0.13(+1.63%)
Oct 06, 2003 7.965 7.982 7.916 7.919 4,805,719 +0.01(+0.15%)
Oct 03, 2003 7.882 8.005 7.881 7.907 4,715,856 -0.05(-0.62%)
Oct 02, 2003 7.882 7.978 7.874 7.957 3,702,549 -0.02(-0.21%)
Oct 01, 2003 7.963 8.016 7.920 7.973 3,564,577 +0.01(+0.12%)
Sep 30, 2003 7.816 8.064 7.805 7.963 4,452,015 +0.13(+1.65%)
Sep 29, 2003 7.869 7.878 7.808 7.835 4,460,487 -0.03(-0.44%)
Sep 26, 2003 8.001 7.980 7.767 7.869 3,386,061 -0.13(-1.65%)
Sep 25, 2003 8.120 8.120 8.000 8.001 2,806,034 -0.12(-1.47%)
Sep 24, 2003 8.053 8.215 8.064 8.120 4,765,478 +0.07(+0.84%)
Sep 23, 2003 8.073 8.079 7.968 8.053 3,334,321 -0.00(-0.02%)
Sep 22, 2003 8.056 8.099 8.001 8.054 3,899,220 -0.02(-0.23%)
Sep 19, 2003 7.975 8.077 7.950 8.073 5,283,478 +0.10(+1.22%)
Sep 18, 2003 7.924 7.978 7.858 7.975 10,996,908 +0.05(+0.65%)
Sep 17, 2003 8.061 8.096 7.917 7.924 4,280,458 -0.14(-1.70%)
Sep 16, 2003 8.058 8.079 8.028 8.061 3,731,898 +0.00(+0.00%)
Sep 15, 2003 8.213 8.213 8.031 8.061 5,565,170 -0.15(-1.85%)
Sep 12, 2003 8.279 8.327 8.139 8.213 4,850,197 -0.10(-1.15%)
Sep 11, 2003 8.296 8.453 8.261 8.309 4,245,057 -0.12(-1.45%)
Sep 10, 2003 8.535 8.626 8.406 8.431 7,064,405 -0.27(-3.10%)
Sep 09, 2003 8.758 8.786 8.699 8.700 5,288,621 -0.06(-0.66%)
Sep 08, 2003 8.552 8.758 8.552 8.758 3,948,236 +0.21(+2.42%)
Sep 05, 2003 8.487 8.581 8.446 8.552 3,692,564 +0.05(+0.62%)
Sep 04, 2003 8.469 8.568 8.459 8.499 2,863,825 -0.01(-0.14%)
Sep 03, 2003 8.552 8.591 8.486 8.510 2,977,894 -0.03(-0.35%)
Sep 02, 2003 8.406 8.593 8.403 8.540 2,363,072 -0.01(-0.14%)
Aug 29, 2003 8.486 8.596 8.469 8.552 2,347,035 +0.00(+0.00%)
Aug 28, 2003 8.436 8.624 8.396 8.552 5,289,832 +0.07(+0.86%)
Aug 27, 2003 8.497 8.615 8.477 8.479 4,385,752 +0.00(+0.02%)
Aug 26, 2003 8.461 8.499 8.345 8.477 4,432,046 -0.03(-0.41%)
Aug 25, 2003 8.651 8.682 8.482 8.512 3,383,943 -0.18(-2.05%)
Aug 22, 2003 8.755 8.757 8.654 8.691 2,040,532 +0.00(+0.00%)
Aug 21, 2003 8.651 8.734 8.634 8.691 2,895,897 +0.03(+0.32%)
Aug 20, 2003 8.593 8.714 8.565 8.662 2,764,885 +0.02(+0.29%)
Aug 19, 2003 8.705 8.715 8.613 8.638 2,455,961 -0.08(-0.91%)
Aug 18, 2003 8.610 8.758 8.610 8.717 4,316,464 +0.16(+1.83%)
Aug 15, 2003 8.626 8.704 8.552 8.560 400,300 -0.07(-0.79%)
Aug 14, 2003 8.798 8.798 8.535 8.628 5,921,598 -0.15(-1.68%)
Aug 13, 2003 8.775 8.838 8.643 8.775 4,637,188 +0.04(+0.47%)
Aug 12, 2003 8.676 8.743 8.593 8.734 3,502,248 +0.04(+0.49%)
Aug 11, 2003 8.527 8.691 8.527 8.691 5,757,907 +0.20(+2.39%)
Aug 08, 2003 8.453 8.494 8.405 8.487 3,706,785 +0.05(+0.63%)
Aug 07, 2003 8.229 8.438 8.155 8.434 6,007,225 +0.23(+2.86%)
Aug 06, 2003 7.932 8.246 7.833 8.200 9,271,351 +0.46(+5.91%)
Aug 05, 2003 7.734 7.934 7.734 7.742 3,154,595 -0.01(-0.13%)
Aug 04, 2003 7.868 7.868 7.752 7.752 2,701,042 -0.14(-1.76%)
Aug 01, 2003 7.916 7.916 7.763 7.891 4,144,906 +0.06(+0.80%)
Jul 31, 2003 7.825 7.973 7.792 7.828 4,690,440 +0.04(+0.47%)
Jul 30, 2003 7.783 7.813 7.663 7.792 5,936,121 -0.02(-0.21%)
Jul 29, 2003 7.934 7.957 7.780 7.808 3,871,383 -0.12(-1.56%)
Jul 28, 2003 7.932 7.990 7.788 7.932 4,077,433 +0.00(+0.00%)
Jul 25, 2003 7.864 7.990 7.849 7.932 6,715,844 +0.08(+1.05%)
Jul 24, 2003 8.097 8.167 7.849 7.849 5,072,889 -0.21(-2.56%)
Jul 23, 2003 8.097 8.172 8.025 8.056 3,345,214 -0.04(-0.51%)
Jul 22, 2003 8.279 8.297 8.097 8.097 4,681,968 -0.13(-1.53%)
Jul 21, 2003 8.378 8.411 8.201 8.223 2,616,928 -0.14(-1.66%)
Jul 18, 2003 8.261 8.362 8.215 8.362 4,001,791 +0.15(+1.79%)
Jul 17, 2003 8.097 8.261 8.031 8.215 4,944,902 +0.11(+1.30%)
Jul 16, 2003 8.238 8.246 7.980 8.109 5,848,981 -0.16(-1.88%)
Jul 15, 2003 8.345 8.375 8.249 8.264 3,601,793 -0.08(-0.99%)
Jul 14, 2003 8.552 8.552 8.335 8.347 2,881,374 -0.17(-2.02%)
Jul 11, 2003 8.370 8.565 8.327 8.519 3,195,139 +0.15(+1.78%)
Jul 10, 2003 8.510 8.527 8.325 8.370 5,808,134 -0.12(-1.36%)
Jul 09, 2003 8.444 8.626 8.444 8.486 6,070,160 +0.02(+0.29%)
Jul 08, 2003 8.428 8.532 8.380 8.461 6,832,636 -0.03(-0.41%)
Jul 07, 2003 8.694 8.750 8.496 8.496 5,400,572 -0.20(-2.28%)
Jul 03, 2003 8.674 8.767 8.600 8.694 2,380,621 +0.02(+0.23%)
Jul 02, 2003 8.803 8.805 8.603 8.674 6,403,894 -0.13(-1.48%)
Jul 01, 2003 8.791 8.821 8.704 8.805 3,535,228 -0.02(-0.22%)
Jun 30, 2003 8.882 8.937 8.810 8.824 4,565,781 -0.06(-0.65%)
Jun 27, 2003 8.922 8.995 8.833 8.882 4,574,253 -0.04(-0.44%)
Jun 26, 2003 8.990 9.130 8.872 8.922 6,482,563 -0.07(-0.75%)
Jun 25, 2003 8.996 9.133 8.975 8.990 2,823,886 +0.02(+0.28%)
Jun 24, 2003 9.062 9.122 8.957 8.965 2,616,323 -0.10(-1.08%)
Jun 23, 2003 8.957 9.062 8.874 9.062 5,071,376 +0.11(+1.18%)
Jun 20, 2003 9.085 9.085 8.899 8.957 5,012,375 -0.05(-0.51%)
Jun 19, 2003 8.819 9.044 8.653 9.003 5,073,494 +0.18(+2.08%)
Jun 18, 2003 8.659 8.819 8.605 8.819 3,624,486 +0.13(+1.50%)
Jun 17, 2003 8.783 8.890 8.677 8.689 3,229,330 -0.13(-1.48%)
Jun 16, 2003 8.919 8.932 8.752 8.819 4,596,644 -0.10(-1.11%)
Jun 13, 2003 9.018 9.018 8.803 8.919 6,529,461 -0.10(-1.10%)
Jun 12, 2003 9.287 9.361 8.998 9.018 8,203,278 -0.23(-2.47%)
Jun 11, 2003 8.808 9.287 8.800 9.246 9,388,748 +0.47(+5.33%)
Jun 10, 2003 8.709 8.785 8.676 8.778 3,155,200 +0.12(+1.34%)
Jun 09, 2003 8.709 8.758 8.636 8.662 4,227,811 -0.10(-1.09%)
Jun 06, 2003 8.927 8.932 8.734 8.758 4,668,958 -0.08(-0.93%)
Jun 05, 2003 8.973 8.973 8.734 8.841 6,034,456 -0.05(-0.52%)
Jun 04, 2003 8.940 9.072 8.841 8.887 7,348,215 -0.04(-0.44%)
Jun 03, 2003 8.757 8.950 8.659 8.927 6,486,496 +0.19(+2.12%)
Jun 02, 2003 8.600 8.833 8.596 8.742 3,848,085 +0.15(+1.73%)
May 30, 2003 8.390 8.611 8.353 8.593 4,494,677 +0.24(+2.93%)
May 29, 2003 8.486 8.509 8.307 8.348 5,289,832 -0.15(-1.71%)
May 28, 2003 8.684 8.684 8.482 8.494 4,560,033 -0.19(-2.19%)
May 27, 2003 8.588 8.700 8.499 8.684 5,741,871 +0.10(+1.12%)
May 23, 2003 8.577 8.610 8.509 8.588 6,392,094 -0.00(-0.06%)
May 22, 2003 8.509 8.613 8.444 8.593 8,104,338 +0.15(+1.76%)
May 21, 2003 8.000 8.444 7.998 8.444 8,198,740 +0.45(+5.58%)
May 20, 2003 7.983 8.059 7.944 7.998 3,287,423 +0.01(+0.19%)
May 19, 2003 8.048 8.147 7.982 7.983 4,313,438 -0.10(-1.21%)
May 16, 2003 8.130 8.158 8.043 8.081 2,925,852 -0.03(-0.33%)
May 15, 2003 8.147 8.149 8.041 8.107 4,921,604 +0.00(+0.02%)
May 14, 2003 8.005 8.112 7.975 8.106 5,376,972 +0.13(+1.66%)
May 13, 2003 7.901 8.041 7.849 7.973 5,756,395 +0.07(+0.92%)
May 12, 2003 7.821 7.914 7.734 7.901 8,680,734 +0.08(+1.01%)
May 09, 2003 7.668 7.821 7.626 7.821 11,050,765 +0.18(+2.31%)
May 08, 2003 7.767 7.808 7.569 7.645 7,976,351 -0.04(-0.52%)
May 07, 2003 7.552 7.735 7.478 7.684 6,297,995 +0.14(+1.82%)
May 06, 2003 7.739 7.754 7.545 7.547 4,383,634 -0.18(-2.29%)
May 05, 2003 7.798 7.833 7.651 7.724 7,806,004 -0.06(-0.76%)
May 02, 2003 7.717 7.823 7.692 7.783 4,343,090 +0.09(+1.18%)
May 01, 2003 7.805 7.882 7.692 7.692 4,215,708 -0.12(-1.48%)
Apr 30, 2003 7.780 7.833 7.750 7.808 6,998,142 +0.03(+0.36%)
Apr 29, 2003 8.001 8.008 7.773 7.780 5,041,724 -0.22(-2.77%)
Apr 28, 2003 8.039 8.064 8.000 8.001 4,698,307 -0.04(-0.47%)
Apr 25, 2003 8.097 8.097 7.967 8.039 21,642,228 -0.06(-0.71%)
Apr 24, 2003 8.188 8.241 8.061 8.097 3,690,749 -0.08(-1.01%)
Apr 23, 2003 8.205 8.271 8.139 8.180 4,162,758 -0.02(-0.26%)
Apr 22, 2003 8.031 8.201 7.982 8.201 2,874,112 +0.13(+1.62%)
Apr 21, 2003 7.932 8.076 7.927 8.071 2,136,749 +0.14(+1.75%)
Apr 17, 2003 7.874 8.000 7.851 7.932 3,563,064 +0.09(+1.14%)
Apr 16, 2003 7.841 7.955 7.800 7.843 3,270,782 -0.09(-1.10%)
Apr 15, 2003 7.841 7.935 7.777 7.930 2,776,382 +0.09(+1.14%)
Apr 14, 2003 7.759 7.841 7.739 7.841 2,353,994 +0.06(+0.74%)
Apr 11, 2003 7.717 7.783 7.676 7.783 3,266,243 +0.04(+0.47%)
Apr 10, 2003 7.578 7.747 7.569 7.747 4,964,871 +0.21(+2.81%)
Apr 09, 2003 7.535 7.602 7.519 7.535 2,927,062 +0.04(+0.60%)
Apr 08, 2003 7.646 7.654 7.491 7.491 3,883,788 -0.19(-2.45%)
Apr 07, 2003 7.750 7.773 7.659 7.679 2,983,945 -0.05(-0.66%)
Apr 04, 2003 7.816 7.841 7.702 7.730 2,562,465 -0.06(-0.81%)
Apr 03, 2003 7.899 7.932 7.749 7.793 2,691,663 -0.11(-1.34%)
Apr 02, 2003 7.997 7.997 7.882 7.899 2,847,184 -0.10(-1.22%)
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.