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 (%)
Jul 30, 2004 47.00 47.22 46.52 46.75 1,823,600 -0.30(-0.64%)
Jul 29, 2004 47.49 47.60 46.51 47.05 2,323,800 -0.30(-0.63%)
Jul 28, 2004 47.00 47.49 46.83 47.35 3,201,200 +0.10(+0.21%)
Jul 27, 2004 46.62 47.44 46.40 47.25 2,923,300 +0.75(+1.61%)
Jul 26, 2004 46.92 46.95 46.31 46.50 2,664,200 +0.45(+0.99%)
Jul 23, 2004 46.20 46.49 45.88 46.05 1,575,300 -0.25(-0.55%)
Jul 22, 2004 46.20 46.60 45.69 46.30 2,818,100 -0.04(-0.08%)
Jul 21, 2004 45.91 47.19 45.91 46.34 4,638,700 +1.05(+2.32%)
Jul 20, 2004 44.95 45.33 44.67 45.28 2,040,500 +0.33(+0.73%)
Jul 19, 2004 45.50 45.74 44.80 44.95 1,809,500 -0.44(-0.97%)
Jul 16, 2004 45.75 45.75 45.19 45.40 1,948,400 -0.10(-0.23%)
Jul 15, 2004 45.08 45.60 45.05 45.50 1,869,700 +0.58(+1.29%)
Jul 14, 2004 44.85 45.52 44.60 44.92 1,597,900 -0.27(-0.59%)
Jul 13, 2004 45.19 45.38 44.98 45.19 1,543,300 +0.16(+0.36%)
Jul 12, 2004 44.80 45.16 44.52 45.02 1,080,200 +0.14(+0.32%)
Jul 09, 2004 44.27 45.13 44.27 44.88 1,626,300 +0.73(+1.64%)
Jul 08, 2004 44.26 44.53 43.98 44.16 1,989,200 -0.12(-0.27%)
Jul 07, 2004 44.01 44.51 43.91 44.27 1,773,500 +0.05(+0.11%)
Jul 06, 2004 44.70 44.83 44.04 44.23 2,029,100 -0.52(-1.16%)
Jul 02, 2004 45.31 45.31 44.64 44.74 1,454,000 -0.61(-1.33%)
Jul 01, 2004 45.82 45.90 45.08 45.35 2,198,700 -0.39(-0.85%)
Jun 30, 2004 45.48 46.00 45.33 45.74 2,215,500 +0.48(+1.05%)
Jun 29, 2004 44.57 45.33 44.50 45.27 1,614,600 +0.70(+1.56%)
Jun 28, 2004 44.73 45.15 44.46 44.57 1,483,000 -0.05(-0.12%)
Jun 25, 2004 44.88 45.20 44.41 44.62 1,884,500 -0.38(-0.83%)
Jun 24, 2004 44.81 45.03 44.58 45.00 1,909,300 +0.20(+0.44%)
Jun 23, 2004 43.55 44.85 43.53 44.80 1,757,300 +0.89(+2.03%)
Jun 22, 2004 44.10 44.23 43.52 43.91 2,348,900 -0.44(-0.98%)
Jun 21, 2004 44.86 45.00 44.25 44.35 1,718,000 -0.62(-1.39%)
Jun 18, 2004 44.55 44.98 44.50 44.98 2,501,100 +0.43(+0.95%)
Jun 17, 2004 44.37 44.55 44.02 44.55 1,478,500 +0.15(+0.34%)
Jun 16, 2004 44.64 44.75 44.13 44.40 1,810,300 -0.24(-0.54%)
Jun 15, 2004 44.25 44.85 44.21 44.64 2,472,600 +0.59(+1.34%)
Jun 14, 2004 44.02 44.06 43.85 44.05 1,860,400 -0.08(-0.18%)
Jun 10, 2004 44.00 44.19 43.97 44.13 1,685,200 +0.21(+0.47%)
Jun 09, 2004 44.00 44.08 43.70 43.92 1,601,600 -0.08(-0.17%)
Jun 08, 2004 43.53 44.00 43.50 44.00 1,900,500 +0.47(+1.07%)
Jun 07, 2004 43.08 43.58 42.99 43.53 1,294,800 +0.66(+1.54%)
Jun 04, 2004 42.67 43.08 42.62 42.88 1,328,400 +0.26(+0.61%)
Jun 03, 2004 42.52 42.73 42.38 42.62 1,569,300 -0.07(-0.18%)
Jun 02, 2004 42.47 42.84 42.25 42.69 1,466,500 +0.36(+0.85%)
Jun 01, 2004 42.14 42.55 41.99 42.33 1,722,500 +0.02(+0.06%)
May 28, 2004 42.05 42.38 42.02 42.30 1,616,900 +0.26(+0.62%)
May 27, 2004 41.52 42.21 41.45 42.05 2,717,800 +0.63(+1.52%)
May 26, 2004 42.00 42.00 41.41 41.41 3,296,000 -0.58(-1.38%)
May 25, 2004 41.35 42.12 41.22 41.99 2,296,600 +0.63(+1.54%)
May 24, 2004 40.92 41.47 40.66 41.36 2,160,000 +0.58(+1.42%)
May 21, 2004 40.80 40.92 40.34 40.78 2,448,100 +0.03(+0.07%)
May 20, 2004 41.02 41.11 40.44 40.75 1,666,700 -0.23(-0.55%)
May 19, 2004 41.15 41.67 40.94 40.98 2,079,100 -0.15(-0.36%)
May 18, 2004 41.05 41.16 40.85 41.12 2,293,700 -0.05(-0.11%)
May 17, 2004 41.25 41.40 40.75 41.17 2,376,800 -0.45(-1.09%)
May 14, 2004 41.75 41.92 41.41 41.62 2,667,600 -0.10(-0.25%)
May 13, 2004 42.00 42.10 41.50 41.73 2,877,600 -0.52(-1.22%)
May 12, 2004 41.48 42.45 41.16 42.24 3,063,600 +0.67(+1.61%)
May 11, 2004 41.58 41.63 41.33 41.58 2,259,600 -0.06(-0.14%)
May 10, 2004 42.08 42.20 41.41 41.63 2,696,600 -0.96(-2.24%)
May 07, 2004 42.75 43.17 42.50 42.59 2,108,400 -0.26(-0.61%)
May 06, 2004 42.88 43.27 42.77 42.85 1,781,800 -0.21(-0.49%)
May 05, 2004 42.95 43.19 42.73 43.06 2,277,800 -0.12(-0.28%)
May 04, 2004 43.30 43.48 43.02 43.18 2,625,900 -0.30(-0.68%)
May 03, 2004 43.27 43.50 43.13 43.48 2,293,900 +0.34(+0.80%)
Apr 30, 2004 43.54 43.75 43.09 43.13 2,285,800 -0.36(-0.83%)
Apr 29, 2004 44.42 44.66 43.15 43.49 2,475,400 -1.04(-2.35%)
Apr 28, 2004 44.90 44.90 44.42 44.53 2,116,300 -0.44(-0.97%)
Apr 27, 2004 44.75 45.03 44.65 44.97 2,305,300 +0.22(+0.49%)
Apr 26, 2004 44.60 44.87 44.42 44.75 2,159,600 +0.28(+0.64%)
Apr 23, 2004 44.02 44.50 43.40 44.47 2,388,700 +0.62(+1.40%)
Apr 22, 2004 42.63 44.17 42.60 43.85 3,468,200 +1.34(+3.15%)
Apr 21, 2004 42.62 43.02 42.10 42.51 5,523,500 -1.23(-2.81%)
Apr 20, 2004 44.08 44.43 43.52 43.74 1,455,500 -0.36(-0.82%)
Apr 19, 2004 44.22 44.30 43.73 44.10 1,080,300 -0.26(-0.59%)
Apr 16, 2004 44.05 44.38 43.88 44.36 1,579,000 +0.29(+0.66%)
Apr 15, 2004 44.21 44.23 43.52 44.07 1,582,600 -0.02(-0.03%)
Apr 14, 2004 43.77 44.33 43.73 44.09 1,770,900 +0.05(+0.10%)
Apr 13, 2004 44.80 44.86 44.00 44.04 2,044,000 -0.55(-1.24%)
Apr 12, 2004 44.98 45.03 44.58 44.59 2,101,600 -0.30(-0.68%)
Apr 08, 2004 45.49 45.66 44.59 44.90 2,177,700 -0.20(-0.43%)
Apr 07, 2004 44.75 45.35 44.52 45.09 3,701,600 +0.22(+0.49%)
Apr 06, 2004 44.50 44.95 44.15 44.88 1,649,000 +0.26(+0.58%)
Apr 05, 2004 44.10 44.77 44.05 44.62 1,931,200 +0.75(+1.70%)
Apr 02, 2004 43.55 44.09 43.55 43.87 2,077,000 +0.58(+1.34%)
Apr 01, 2004 43.20 43.60 43.10 43.29 2,001,900 +0.14(+0.32%)
Mar 31, 2004 42.85 43.51 42.38 43.15 2,843,200 +0.27(+0.64%)
Mar 30, 2004 42.95 43.05 42.38 42.88 2,742,700 -0.05(-0.12%)
Mar 29, 2004 43.30 43.55 42.85 42.92 2,158,700 -0.23(-0.52%)
Mar 26, 2004 42.77 43.45 42.73 43.15 2,325,700 +0.20(+0.47%)
Mar 25, 2004 42.41 42.95 42.12 42.95 2,353,100 +0.93(+2.20%)
Mar 24, 2004 42.27 42.38 41.75 42.02 2,972,000 -0.16(-0.39%)
Mar 23, 2004 42.73 42.74 42.17 42.19 2,590,800 +0.02(+0.04%)
Mar 22, 2004 42.70 42.73 41.91 42.17 3,355,000 -0.53(-1.23%)
Mar 19, 2004 43.91 43.91 42.66 42.70 4,588,100 -1.21(-2.77%)
Mar 18, 2004 44.05 44.38 43.82 43.91 2,461,200 -0.48(-1.09%)
Mar 17, 2004 44.33 44.66 44.00 44.40 1,598,300 +0.38(+0.86%)
Mar 16, 2004 44.40 44.50 43.52 44.02 2,595,100 +0.07(+0.16%)
Mar 15, 2004 44.50 44.71 43.88 43.95 3,380,200 +0.28(+0.63%)
Mar 12, 2004 42.95 43.81 42.94 43.67 2,291,300 +0.86(+2.01%)
Mar 11, 2004 43.20 43.82 42.75 42.81 3,447,000 -0.73(-1.69%)
Mar 10, 2004 44.12 44.20 43.49 43.55 3,989,700 -0.83(-1.86%)
Mar 09, 2004 44.92 45.12 44.22 44.38 2,558,700 -0.85(-1.89%)
Mar 08, 2004 45.17 45.75 45.09 45.23 2,229,500 +0.28(+0.62%)
Mar 05, 2004 44.85 45.28 44.77 44.95 2,124,800 -0.16(-0.35%)
Mar 04, 2004 44.95 45.25 44.84 45.11 2,090,400 -0.15(-0.33%)
Mar 03, 2004 44.77 45.44 44.75 45.26 2,500,300 +0.11(+0.24%)
Mar 02, 2004 45.65 45.77 45.04 45.15 3,324,000 -0.95(-2.06%)
Mar 01, 2004 45.65 46.30 45.57 46.10 3,077,400 +0.05(+0.10%)
Feb 27, 2004 45.09 46.13 44.94 46.05 3,890,800 +1.12(+2.48%)
Feb 26, 2004 45.72 45.83 44.46 44.94 6,149,000 -1.21(-2.62%)
Feb 25, 2004 45.60 46.52 45.60 46.15 2,460,000 +0.23(+0.51%)
Feb 24, 2004 46.95 47.16 45.35 45.91 4,754,200 -0.98(-2.10%)
Feb 23, 2004 48.31 48.37 46.41 46.90 5,795,300 -1.41(-2.92%)
Feb 20, 2004 48.80 48.88 48.19 48.31 2,545,300 -0.31(-0.64%)
Feb 19, 2004 48.77 48.90 48.55 48.62 2,538,100 -0.06(-0.12%)
Feb 18, 2004 48.00 48.92 47.85 48.68 8,867,100 +0.91(+1.92%)
Feb 17, 2004 47.73 47.88 47.24 47.77 1,656,000 +0.45(+0.95%)
Feb 13, 2004 47.56 48.00 47.06 47.31 1,426,900 -0.25(-0.52%)
Feb 12, 2004 47.85 47.95 47.48 47.56 1,295,200 -0.29(-0.62%)
Feb 11, 2004 47.50 48.23 47.23 47.85 1,500,200 +0.05(+0.12%)
Feb 10, 2004 47.20 48.04 46.98 47.80 1,566,100 +0.36(+0.77%)
Feb 09, 2004 47.10 47.52 46.88 47.44 1,359,000 +0.28(+0.58%)
Feb 06, 2004 47.00 47.37 46.33 47.16 2,064,600 -0.09(-0.19%)
Feb 05, 2004 46.95 47.25 46.80 47.25 2,045,500 +0.19(+0.39%)
Feb 04, 2004 47.88 47.98 46.87 47.06 2,749,000 -1.01(-2.09%)
Feb 03, 2004 47.98 48.29 47.78 48.07 1,825,500 -0.03(-0.06%)
Feb 02, 2004 47.79 48.76 47.55 48.10 2,708,600 +0.33(+0.69%)
Jan 30, 2004 47.42 47.80 47.33 47.77 2,373,100 +0.14(+0.28%)
Jan 29, 2004 47.76 48.00 46.92 47.63 3,321,900 -0.04(-0.08%)
Jan 28, 2004 47.96 48.12 47.48 47.67 2,899,000 -0.27(-0.55%)
Jan 27, 2004 47.55 48.07 47.33 47.94 2,179,200 +0.33(+0.69%)
Jan 26, 2004 47.12 47.62 46.58 47.61 1,680,500 +0.48(+1.02%)
Jan 23, 2004 47.67 47.80 46.84 47.13 1,515,900 -0.48(-1.02%)
Jan 22, 2004 48.15 48.17 47.10 47.62 2,270,400 -0.32(-0.67%)
Jan 21, 2004 47.35 48.12 46.62 47.94 2,346,600 +0.54(+1.13%)
Jan 20, 2004 48.47 48.59 47.27 47.40 2,623,800 -1.35(-2.77%)
Jan 16, 2004 48.08 48.77 47.84 48.75 2,353,800 +1.05(+2.20%)
Jan 15, 2004 47.77 47.87 47.13 47.70 2,719,500 -0.22(-0.47%)
Jan 14, 2004 46.95 48.20 46.91 47.92 2,163,700 +1.22(+2.62%)
Jan 13, 2004 46.65 46.98 46.08 46.70 2,301,400 +0.23(+0.48%)
Jan 12, 2004 46.88 46.98 46.26 46.48 2,249,000 -0.28(-0.61%)
Jan 09, 2004 47.27 47.50 46.64 46.76 2,017,700 -0.69(-1.44%)
Jan 08, 2004 47.40 47.51 47.20 47.45 1,896,600 -0.05(-0.12%)
Jan 07, 2004 47.30 47.66 47.01 47.50 1,706,600 +0.16(+0.33%)
Jan 06, 2004 47.45 47.49 46.91 47.34 1,877,100 -0.12(-0.25%)
Jan 05, 2004 47.45 47.52 47.26 47.47 1,515,500 +0.29(+0.60%)
Jan 02, 2004 47.41 47.95 47.01 47.18 1,613,800 -0.20(-0.43%)
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%)
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.