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

United Technologies (NY: UTX )

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, 2003 47.35 47.65 47.20 47.38 1,159,600 +0.09(+0.18%)
Dec 30, 2003 47.70 47.75 47.21 47.30 1,283,000 -0.47(-0.98%)
Dec 29, 2003 47.45 47.78 47.25 47.77 1,308,900 +0.44(+0.93%)
Dec 26, 2003 47.20 47.52 47.13 47.33 368,700 +0.30(+0.64%)
Dec 24, 2003 47.49 47.55 47.01 47.03 815,300 -0.46(-0.97%)
Dec 23, 2003 48.10 48.38 47.27 47.49 1,734,800 -0.03(-0.07%)
Dec 22, 2003 47.00 47.52 46.80 47.52 2,225,200 +0.48(+1.01%)
Dec 19, 2003 47.30 47.49 46.76 47.05 3,294,200 +0.13(+0.29%)
Dec 18, 2003 46.65 47.00 46.25 46.91 1,982,200 +0.35(+0.76%)
Dec 17, 2003 46.77 46.80 46.44 46.56 1,650,000 -0.20(-0.43%)
Dec 16, 2003 45.85 46.98 45.77 46.76 2,841,000 +0.98(+2.15%)
Dec 15, 2003 46.19 46.49 45.77 45.77 2,904,500 -0.02(-0.05%)
Dec 12, 2003 44.98 46.07 44.91 45.80 3,741,100 +1.16(+2.61%)
Dec 11, 2003 44.06 44.80 44.05 44.63 1,699,300 +0.50(+1.13%)
Dec 10, 2003 44.24 44.45 44.01 44.13 1,754,800 -0.11(-0.25%)
Dec 09, 2003 44.48 44.90 44.17 44.24 2,163,300 -0.03(-0.07%)
Dec 08, 2003 43.80 44.42 43.77 44.27 1,717,700 +0.41(+0.93%)
Dec 05, 2003 43.98 43.98 43.72 43.87 1,670,400 -0.11(-0.25%)
Dec 04, 2003 43.67 44.05 43.65 43.98 1,424,600 +0.34(+0.78%)
Dec 03, 2003 43.85 44.16 43.63 43.63 1,861,300 -0.15(-0.33%)
Dec 02, 2003 43.59 44.05 43.51 43.78 1,935,800 +0.09(+0.19%)
Dec 01, 2003 43.30 43.92 43.20 43.70 1,989,500 +0.84(+1.97%)
Nov 28, 2003 43.16 43.33 42.84 42.85 753,300 -0.31(-0.72%)
Nov 26, 2003 42.80 43.25 42.55 43.16 1,829,300 +0.45(+1.07%)
Nov 25, 2003 42.42 42.88 42.29 42.70 1,577,300 +0.16(+0.36%)
Nov 24, 2003 42.20 42.56 42.15 42.55 1,981,700 +0.60(+1.43%)
Nov 21, 2003 41.77 42.03 41.58 41.95 2,095,400 +0.30(+0.72%)
Nov 20, 2003 41.55 42.09 41.29 41.65 2,332,600 +0.10(+0.25%)
Nov 19, 2003 41.30 41.81 41.30 41.55 2,714,200 -0.07(-0.18%)
Nov 18, 2003 42.60 42.67 41.62 41.62 2,179,700 -0.88(-2.06%)
Nov 17, 2003 42.95 42.95 42.09 42.49 1,275,200 -0.46(-1.06%)
Nov 14, 2003 43.15 43.50 42.80 42.95 1,394,700 -0.27(-0.64%)
Nov 13, 2003 42.77 43.41 42.56 43.23 1,399,800 +0.12(+0.29%)
Nov 12, 2003 42.52 43.22 42.33 43.10 1,798,900 +0.47(+1.10%)
Nov 11, 2003 42.72 42.72 42.23 42.63 1,278,800 -0.09(-0.20%)
Nov 10, 2003 43.38 43.49 42.44 42.72 1,420,100 -0.62(-1.44%)
Nov 07, 2003 43.75 43.98 43.27 43.34 2,069,900 -0.32(-0.74%)
Nov 06, 2003 43.13 43.90 43.13 43.66 2,083,800 +0.46(+1.08%)
Nov 05, 2003 43.05 43.49 43.02 43.20 1,945,000 +0.19(+0.44%)
Nov 04, 2003 42.84 43.16 42.52 43.01 1,500,200 +0.11(+0.26%)
Nov 03, 2003 42.62 43.11 42.62 42.90 1,515,200 +0.55(+1.31%)
Oct 31, 2003 42.88 42.99 42.29 42.34 1,478,100 -0.53(-1.24%)
Oct 30, 2003 42.39 42.98 42.31 42.88 1,997,500 +0.59(+1.40%)
Oct 29, 2003 42.18 42.45 42.00 42.28 1,743,600 +0.24(+0.57%)
Oct 28, 2003 41.97 42.10 41.62 42.05 1,929,400 +0.06(+0.14%)
Oct 27, 2003 41.67 42.00 41.59 41.98 1,485,100 +0.40(+0.96%)
Oct 24, 2003 41.27 41.61 41.10 41.59 1,671,700 +0.10(+0.24%)
Oct 23, 2003 41.45 41.90 41.10 41.48 1,554,900 +0.04(+0.10%)
Oct 22, 2003 41.67 41.83 41.15 41.45 1,620,100 -0.49(-1.18%)
Oct 21, 2003 42.17 42.20 41.84 41.94 1,492,400 -0.21(-0.50%)
Oct 20, 2003 42.25 42.44 41.85 42.15 1,696,500 +0.28(+0.67%)
Oct 17, 2003 42.20 42.20 41.58 41.87 1,766,200 -0.33(-0.78%)
Oct 16, 2003 41.85 42.50 41.83 42.20 2,543,500 +0.35(+0.84%)
Oct 15, 2003 42.13 42.14 41.50 41.85 2,235,300 -0.28(-0.66%)
Oct 14, 2003 41.88 42.23 41.55 42.13 1,465,300 +0.53(+1.26%)
Oct 13, 2003 41.25 41.65 41.25 41.60 1,301,800 +0.54(+1.31%)
Oct 10, 2003 41.30 41.48 41.00 41.06 1,302,000 -0.23(-0.57%)
Oct 09, 2003 41.73 42.09 41.08 41.30 2,465,600 +0.30(+0.73%)
Oct 08, 2003 40.72 41.20 40.66 41.00 1,413,500 +0.12(+0.28%)
Oct 07, 2003 40.70 41.05 40.50 40.88 1,699,500 +0.19(+0.47%)
Oct 06, 2003 40.90 41.10 40.64 40.70 1,377,100 -0.20(-0.50%)
Oct 03, 2003 40.23 41.40 40.23 40.90 2,561,600 +0.67(+1.68%)
Oct 02, 2003 39.83 40.55 39.72 40.23 2,652,500 +0.29(+0.71%)
Oct 01, 2003 39.00 40.03 38.76 39.94 2,766,000 +1.30(+3.36%)
Sep 30, 2003 39.53 39.60 38.38 38.64 3,108,000 -0.99(-2.50%)
Sep 29, 2003 39.25 39.75 39.12 39.63 2,230,000 +0.62(+1.60%)
Sep 26, 2003 39.09 39.17 38.71 39.01 2,081,800 -0.09(-0.24%)
Sep 25, 2003 39.12 39.48 38.93 39.10 2,854,200 -0.02(-0.05%)
Sep 24, 2003 39.55 39.77 39.06 39.12 2,430,000 -0.51(-1.29%)
Sep 23, 2003 39.22 39.74 39.01 39.63 1,817,700 +0.41(+1.06%)
Sep 22, 2003 39.25 39.58 39.06 39.22 1,565,500 -0.36(-0.91%)
Sep 19, 2003 39.72 40.16 39.55 39.58 2,393,000 -0.14(-0.37%)
Sep 18, 2003 39.63 39.86 39.45 39.72 1,277,300 +0.09(+0.23%)
Sep 17, 2003 39.70 40.08 39.48 39.63 1,161,300 -0.29(-0.73%)
Sep 16, 2003 39.20 40.03 39.20 39.92 1,872,000 +0.82(+2.10%)
Sep 15, 2003 39.25 39.37 39.03 39.10 1,399,400 -0.16(-0.42%)
Sep 12, 2003 39.15 39.39 38.67 39.27 1,683,100 +0.12(+0.31%)
Sep 11, 2003 39.14 39.58 39.02 39.15 2,073,800 +0.24(+0.60%)
Sep 10, 2003 39.25 39.45 38.67 38.91 1,998,500 -0.41(-1.04%)
Sep 09, 2003 39.75 39.76 39.09 39.32 1,672,400 -0.49(-1.23%)
Sep 08, 2003 39.48 39.87 39.41 39.81 1,798,800 +0.79(+2.01%)
Sep 05, 2003 39.74 39.74 38.73 39.02 2,943,900 -0.72(-1.80%)
Sep 04, 2003 39.85 39.88 39.42 39.74 1,525,600 -0.11(-0.28%)
Sep 03, 2003 39.88 39.98 39.68 39.85 2,177,100 -0.13(-0.34%)
Sep 02, 2003 40.06 40.38 39.61 39.98 1,818,500 -0.14(-0.35%)
Aug 29, 2003 39.88 40.17 39.77 40.12 1,714,600 +0.25(+0.63%)
Aug 28, 2003 39.35 40.00 38.97 39.88 1,807,700 +0.50(+1.27%)
Aug 27, 2003 39.01 39.42 39.00 39.38 1,237,800 +0.22(+0.55%)
Aug 26, 2003 38.99 39.30 38.64 39.16 1,746,500 +0.17(+0.44%)
Aug 25, 2003 39.15 39.25 38.59 38.99 1,464,600 -0.23(-0.59%)
Aug 22, 2003 39.98 40.00 39.21 39.22 2,137,400 -0.48(-1.22%)
Aug 21, 2003 38.83 39.79 38.82 39.70 2,422,200 +0.89(+2.31%)
Aug 20, 2003 39.20 39.22 38.69 38.81 1,866,200 -0.55(-1.41%)
Aug 19, 2003 38.77 39.60 38.70 39.37 2,515,700 +0.87(+2.26%)
Aug 18, 2003 38.60 38.60 38.39 38.49 1,579,500 +0.25(+0.67%)
Aug 15, 2003 38.40 38.41 38.12 38.24 1,003,200 +0.24(+0.63%)
Aug 14, 2003 37.35 38.35 37.24 38.00 2,799,300 +0.66(+1.75%)
Aug 13, 2003 37.12 37.52 37.03 37.34 1,563,800 +0.05(+0.15%)
Aug 12, 2003 36.58 37.33 36.47 37.29 1,759,400 +0.79(+2.16%)
Aug 11, 2003 36.71 36.80 36.12 36.50 1,839,300 -0.12(-0.34%)
Aug 08, 2003 36.41 36.80 36.38 36.62 2,061,800 +0.14(+0.38%)
Aug 07, 2003 36.73 36.73 36.27 36.48 2,285,800 -0.20(-0.56%)
Aug 06, 2003 37.15 37.17 36.58 36.69 2,343,800 -0.50(-1.33%)
Aug 05, 2003 37.70 37.89 37.13 37.19 1,668,700 -0.70(-1.83%)
Aug 04, 2003 37.83 38.00 37.51 37.88 1,855,200 +0.26(+0.69%)
Aug 01, 2003 37.62 37.76 37.41 37.62 1,629,900 +0.00(+0.01%)
Jul 31, 2003 38.20 38.33 37.58 37.62 2,370,800 -0.59(-1.53%)
Jul 30, 2003 38.37 38.41 37.89 38.20 1,706,200 -0.17(-0.44%)
Jul 29, 2003 38.33 38.55 38.00 38.37 2,422,400 +0.04(+0.10%)
Jul 28, 2003 37.82 38.43 37.41 38.33 2,242,600 +0.51(+1.35%)
Jul 25, 2003 37.17 37.88 37.04 37.82 1,927,900 +0.40(+1.06%)
Jul 24, 2003 38.15 38.50 37.34 37.42 1,867,300 -0.73(-1.90%)
Jul 23, 2003 37.77 38.21 37.25 38.15 2,471,200 +0.15(+0.39%)
Jul 22, 2003 36.95 38.17 36.75 38.00 2,915,600 +1.12(+3.05%)
Jul 21, 2003 37.12 37.34 36.68 36.88 2,639,700 -0.37(-0.99%)
Jul 18, 2003 37.26 37.26 36.95 37.24 2,455,900 +0.38(+1.03%)
Jul 17, 2003 37.02 37.35 36.49 36.87 3,275,000 +0.77(+2.13%)
Jul 16, 2003 36.15 36.35 35.79 36.09 1,753,000 +0.13(+0.38%)
Jul 15, 2003 36.32 36.65 35.65 35.96 2,202,300 -0.36(-0.99%)
Jul 14, 2003 36.81 36.90 36.20 36.32 1,591,800 -0.38(-1.04%)
Jul 11, 2003 36.02 36.70 36.01 36.70 1,581,200 +0.80(+2.24%)
Jul 10, 2003 36.17 36.17 35.63 35.90 1,707,300 -0.42(-1.17%)
Jul 09, 2003 36.85 36.92 36.26 36.32 1,906,400 -0.65(-1.76%)
Jul 08, 2003 36.23 37.12 36.10 36.97 2,306,600 +0.70(+1.93%)
Jul 07, 2003 36.24 36.78 36.08 36.27 1,707,700 +0.55(+1.54%)
Jul 03, 2003 35.95 36.11 35.50 35.72 1,128,900 -0.23(-0.64%)
Jul 02, 2003 35.86 35.96 35.50 35.95 1,892,200 +0.30(+0.86%)
Jul 01, 2003 35.11 35.73 34.66 35.65 2,877,600 +0.23(+0.65%)
Jun 30, 2003 35.27 35.65 34.95 35.41 2,160,300 +0.12(+0.33%)
Jun 27, 2003 35.24 35.54 34.75 35.30 2,283,100 +0.15(+0.43%)
Jun 26, 2003 35.27 35.42 34.75 35.15 2,276,000 -0.15(-0.42%)
Jun 25, 2003 35.53 35.93 35.19 35.30 1,863,900 -0.27(-0.76%)
Jun 24, 2003 35.48 35.91 35.40 35.57 1,921,600 +0.16(+0.47%)
Jun 23, 2003 35.81 35.99 35.28 35.41 2,262,900 -0.82(-2.26%)
Jun 20, 2003 36.29 36.90 36.13 36.23 4,793,000 +0.27(+0.76%)
Jun 19, 2003 36.60 36.68 35.73 35.95 2,451,000 -0.65(-1.78%)
Jun 18, 2003 36.10 37.03 36.03 36.60 2,701,500 +0.04(+0.10%)
Jun 17, 2003 36.80 36.80 36.02 36.56 1,789,600 -0.19(-0.52%)
Jun 16, 2003 36.24 36.76 36.14 36.76 1,595,400 +0.70(+1.94%)
Jun 13, 2003 36.45 36.56 35.95 36.05 1,751,500 -0.24(-0.67%)
Jun 12, 2003 36.65 36.69 36.01 36.30 2,976,900 -0.08(-0.21%)
Jun 11, 2003 35.48 36.50 35.31 36.38 1,951,100 +1.02(+2.90%)
Jun 10, 2003 35.50 35.70 35.06 35.35 1,701,100 +0.73(+2.11%)
Jun 09, 2003 35.28 35.55 34.38 34.62 1,813,300 -0.89(-2.49%)
Jun 06, 2003 35.50 36.00 35.33 35.51 2,136,200 +0.19(+0.54%)
Jun 05, 2003 34.93 35.39 34.66 35.31 2,286,500 +0.38(+1.10%)
Jun 04, 2003 34.70 34.99 34.41 34.93 2,413,600 +0.23(+0.68%)
Jun 03, 2003 34.83 34.98 34.51 34.70 2,598,200 -0.01(-0.03%)
Jun 02, 2003 34.41 35.12 34.17 34.70 3,405,100 +0.58(+1.70%)
May 30, 2003 33.58 34.20 33.48 34.12 2,547,200 +0.91(+2.74%)
May 29, 2003 33.94 34.38 32.90 33.22 2,891,700 -0.89(-2.61%)
May 28, 2003 34.24 34.35 33.95 34.10 1,914,400 +0.12(+0.37%)
May 27, 2003 33.02 34.07 32.81 33.98 2,289,800 +0.95(+2.89%)
May 23, 2003 33.10 33.33 32.65 33.02 1,672,600 -0.16(-0.50%)
May 22, 2003 32.84 33.48 32.73 33.19 1,302,500 +0.34(+1.05%)
May 21, 2003 32.50 33.10 32.47 32.84 2,458,700 +0.08(+0.24%)
May 20, 2003 33.31 33.53 32.48 32.77 2,788,300 -0.53(-1.59%)
May 19, 2003 33.52 33.59 33.15 33.30 2,437,700 -0.45(-1.33%)
May 16, 2003 33.88 33.99 33.28 33.74 2,129,600 -0.14(-0.41%)
May 15, 2003 33.92 33.99 33.58 33.88 2,738,300 +0.18(+0.53%)
May 14, 2003 33.95 34.05 33.15 33.70 3,126,500 +0.06(+0.19%)
May 13, 2003 33.42 34.00 33.05 33.64 3,308,000 +0.22(+0.64%)
May 12, 2003 32.45 33.49 32.30 33.42 3,465,400 +1.02(+3.16%)
May 09, 2003 32.10 32.48 31.77 32.40 2,367,300 +0.80(+2.55%)
May 08, 2003 31.59 31.94 31.20 31.59 2,217,700 -0.03(-0.09%)
May 07, 2003 31.48 32.23 31.23 31.62 2,932,000 +0.15(+0.48%)
May 06, 2003 31.12 31.80 31.09 31.48 2,533,700 +0.39(+1.25%)
May 05, 2003 31.57 31.64 30.98 31.09 2,439,700 -0.61(-1.94%)
May 02, 2003 30.73 31.87 30.63 31.70 3,026,100 +0.87(+2.82%)
May 01, 2003 30.91 31.05 30.42 30.83 2,076,900 -0.08(-0.24%)
Apr 30, 2003 30.95 31.11 30.67 30.91 3,683,200 -0.04(-0.11%)
Apr 29, 2003 30.75 31.09 30.45 30.94 2,764,900 +0.30(+1.00%)
Apr 28, 2003 30.36 30.87 30.20 30.64 2,718,100 +0.45(+1.47%)
Apr 25, 2003 30.46 30.71 30.16 30.19 2,577,500 -0.21(-0.69%)
Apr 24, 2003 30.50 30.79 30.32 30.40 2,009,900 -0.22(-0.72%)
Apr 23, 2003 30.66 31.09 30.59 30.62 2,438,600 -0.14(-0.46%)
Apr 22, 2003 29.65 30.87 29.65 30.76 2,548,700 +0.29(+0.95%)
Apr 21, 2003 30.25 30.68 29.98 30.47 3,474,100 +0.47(+1.57%)
Apr 17, 2003 31.14 31.50 29.90 30.00 7,448,500 -1.14(-3.65%)
Apr 16, 2003 31.62 31.90 30.95 31.14 2,383,700 -0.72(-2.26%)
Apr 15, 2003 31.36 31.98 31.04 31.86 2,684,800 +0.63(+2.02%)
Apr 14, 2003 30.48 31.48 30.48 31.23 2,107,000 +0.60(+1.96%)
Apr 11, 2003 30.88 31.11 30.34 30.62 2,265,100 +0.02(+0.08%)
Apr 10, 2003 30.03 30.68 30.03 30.60 2,272,600 +0.08(+0.25%)
Apr 09, 2003 30.05 31.03 30.05 30.52 3,600,700 +0.15(+0.51%)
Apr 08, 2003 30.38 30.80 30.32 30.37 1,942,100 -0.18(-0.59%)
Apr 07, 2003 31.32 31.38 30.55 30.55 3,148,600 +0.52(+1.73%)
Apr 04, 2003 29.93 30.18 29.37 30.03 3,551,700 +0.66(+2.23%)
Apr 03, 2003 30.30 30.30 29.38 29.38 2,902,300 -0.82(-2.72%)
Apr 02, 2003 29.45 30.41 29.45 30.20 3,001,500 +0.75(+2.56%)
Apr 01, 2003 29.23 29.70 28.94 29.44 2,747,800 +0.55(+1.90%)
Mar 31, 2003 28.80 29.18 28.55 28.89 3,430,200 -0.50(-1.68%)
Mar 28, 2003 30.01 30.01 29.09 29.39 3,536,700 -0.62(-2.08%)
Mar 27, 2003 30.18 30.34 29.90 30.01 3,071,900 -0.63(-2.06%)
Mar 26, 2003 30.73 30.98 30.43 30.64 2,470,100 -0.16(-0.52%)
Mar 25, 2003 30.93 31.15 30.62 30.80 2,767,600 +0.05(+0.18%)
Mar 24, 2003 31.27 31.32 30.57 30.75 3,102,000 -1.24(-3.89%)
Mar 21, 2003 31.25 31.99 30.75 31.99 4,244,400 +1.39(+4.54%)
Mar 20, 2003 30.90 31.23 30.14 30.60 3,022,100 -0.30(-0.97%)
Mar 19, 2003 30.88 31.18 30.62 30.90 2,921,000 +0.02(+0.08%)
Mar 18, 2003 30.73 31.06 30.34 30.88 2,823,200 +0.39(+1.26%)
Mar 17, 2003 28.80 30.50 28.50 30.49 3,973,200 +1.05(+3.58%)
Mar 14, 2003 29.12 29.82 28.89 29.43 3,932,400 +0.75(+2.63%)
Mar 13, 2003 27.60 28.73 27.52 28.68 3,724,400 +1.61(+5.93%)
Mar 12, 2003 27.12 27.45 26.75 27.07 3,621,700 -0.04(-0.15%)
Mar 11, 2003 27.98 28.00 27.11 27.11 3,209,700 -0.87(-3.11%)
Mar 10, 2003 28.12 28.36 27.90 27.98 2,224,700 -0.57(-2.01%)
Mar 07, 2003 27.57 28.59 27.57 28.56 2,855,600 +0.42(+1.49%)
Mar 06, 2003 28.49 28.60 27.88 28.14 2,633,800 -0.25(-0.88%)
Mar 05, 2003 28.32 28.55 28.20 28.39 2,302,600 -0.10(-0.35%)
Mar 04, 2003 28.77 28.91 28.48 28.49 2,513,400 -0.41(-1.42%)
Mar 03, 2003 29.30 29.30 28.75 28.90 2,343,600 -0.39(-1.33%)
Feb 28, 2003 29.50 29.73 28.98 29.29 2,146,400 -0.03(-0.10%)
Feb 27, 2003 28.97 29.50 28.90 29.32 2,624,700 +0.35(+1.21%)
Feb 26, 2003 29.85 29.85 28.93 28.97 3,074,500 -0.80(-2.70%)
Feb 25, 2003 29.50 29.90 29.25 29.77 3,000,500 -0.05(-0.15%)
Feb 24, 2003 30.80 30.80 29.80 29.82 2,226,000 -0.94(-3.06%)
Feb 21, 2003 30.75 30.90 30.04 30.76 2,388,200 +0.39(+1.27%)
Feb 20, 2003 31.23 31.25 30.05 30.38 2,417,700 -0.73(-2.33%)
Feb 19, 2003 30.88 31.19 30.75 31.10 2,266,100 +0.16(+0.50%)
Feb 18, 2003 31.15 31.64 30.73 30.95 2,171,600 -0.03(-0.10%)
Feb 14, 2003 30.05 31.11 29.50 30.98 3,179,600 +1.17(+3.93%)
Feb 13, 2003 30.25 30.25 29.27 29.80 3,674,200 -0.45(-1.47%)
Feb 12, 2003 31.32 31.32 29.98 30.25 3,787,800 -1.06(-3.39%)
Feb 11, 2003 32.00 32.12 31.14 31.31 3,229,900 -0.68(-2.13%)
Feb 10, 2003 31.82 32.17 31.39 31.99 3,043,400 +0.15(+0.49%)
Feb 07, 2003 32.35 32.35 31.70 31.84 2,212,500 -0.11(-0.36%)
Feb 06, 2003 32.12 32.48 31.68 31.95 2,463,200 -0.10(-0.30%)
Feb 05, 2003 32.52 32.81 32.05 32.05 1,921,700 -0.16(-0.51%)
Feb 04, 2003 32.20 32.42 31.82 32.21 1,746,800 -0.21(-0.66%)
Feb 03, 2003 32.02 32.85 31.95 32.42 2,823,700 +0.63(+2.00%)
Jan 31, 2003 31.27 32.16 31.27 31.79 3,055,500 +0.24(+0.76%)
Jan 30, 2003 31.89 32.44 31.45 31.55 2,252,600 -0.43(-1.33%)
Jan 29, 2003 31.93 32.30 31.20 31.98 2,148,600 +0.05(+0.16%)
Jan 28, 2003 31.45 32.01 31.20 31.93 2,525,600 +0.50(+1.59%)
Jan 27, 2003 31.52 31.86 31.30 31.43 2,044,700 -0.52(-1.64%)
Jan 24, 2003 32.33 32.53 31.86 31.95 2,318,500 -0.75(-2.29%)
Jan 23, 2003 32.25 32.70 32.02 32.70 2,088,200 +0.80(+2.51%)
Jan 22, 2003 32.49 32.49 31.63 31.90 2,553,500 -0.59(-1.83%)
Jan 21, 2003 33.35 33.35 32.49 32.49 2,454,200 -0.36(-1.08%)
Jan 17, 2003 33.00 33.13 32.76 32.85 3,012,300 -0.25(-0.77%)
Jan 16, 2003 32.65 33.45 32.62 33.10 3,710,400 +0.90(+2.81%)
Jan 15, 2003 31.95 32.20 31.77 32.20 1,626,300 +0.05(+0.14%)
Jan 14, 2003 32.08 32.16 31.64 32.16 1,782,600 +0.09(+0.27%)
Jan 13, 2003 32.24 32.42 31.84 32.07 1,314,500 -0.09(-0.28%)
Jan 10, 2003 32.08 32.33 31.73 32.16 2,085,600 -0.31(-0.95%)
Jan 09, 2003 31.75 32.53 31.65 32.47 2,166,300 +0.84(+2.67%)
Jan 08, 2003 31.82 31.98 31.35 31.62 2,461,800 -0.19(-0.60%)
Jan 07, 2003 32.12 32.44 31.75 31.82 2,429,600 -0.68(-2.11%)
Jan 06, 2003 32.48 32.92 32.38 32.50 2,608,800 +0.30(+0.92%)
Jan 03, 2003 31.83 32.32 31.50 32.20 2,102,600 +0.50(+1.58%)
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.