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

Ecolab (NY: ECL )

243.20 +3.15 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2003 20.86 21.35 20.82 20.90 1,055,598 +0.25(+1.23%)
Jul 30, 2003 20.73 20.78 20.45 20.65 860,910 -0.08(-0.37%)
Jul 29, 2003 21.08 21.08 20.67 20.73 1,177,235 -0.34(-1.61%)
Jul 28, 2003 21.20 21.29 21.03 21.06 1,162,104 -0.14(-0.64%)
Jul 25, 2003 20.90 21.27 20.85 21.20 863,156 +0.31(+1.50%)
Jul 24, 2003 20.75 21.49 20.73 20.89 2,443,599 +0.14(+0.65%)
Jul 23, 2003 20.73 20.82 20.36 20.75 2,033,653 +0.13(+0.62%)
Jul 22, 2003 20.68 20.72 20.36 20.62 1,811,067 -0.10(-0.49%)
Jul 21, 2003 20.64 20.82 20.53 20.73 1,341,071 +0.19(+0.91%)
Jul 18, 2003 20.60 20.67 20.35 20.54 1,306,554 +0.24(+1.17%)
Jul 17, 2003 20.39 20.63 20.12 20.30 2,142,523 -0.41(-2.00%)
Jul 16, 2003 21.02 21.09 20.68 20.72 1,253,597 -0.27(-1.29%)
Jul 15, 2003 21.26 21.28 20.90 20.99 1,606,803 -0.14(-0.68%)
Jul 14, 2003 21.15 21.21 21.06 21.13 1,843,929 +0.03(+0.12%)
Jul 11, 2003 21.23 21.40 21.06 21.11 1,598,292 -0.14(-0.68%)
Jul 10, 2003 21.61 21.66 21.13 21.25 1,691,204 -0.41(-1.91%)
Jul 09, 2003 21.78 21.92 21.37 21.67 1,352,183 -0.29(-1.31%)
Jul 08, 2003 21.74 21.99 21.58 21.95 1,897,477 +0.17(+0.78%)
Jul 07, 2003 21.74 22.26 21.70 21.78 1,048,506 +0.14(+0.66%)
Jul 03, 2003 21.75 21.78 21.53 21.64 1,443,912 -0.11(-0.51%)
Jul 02, 2003 21.58 21.79 21.50 21.75 1,359,275 +0.25(+1.18%)
Jul 01, 2003 21.61 21.91 21.06 21.50 1,826,552 -0.16(-0.74%)
Jun 30, 2003 21.98 22.11 21.66 21.66 2,728,244 -0.30(-1.39%)
Jun 27, 2003 22.23 22.23 21.89 21.96 595,887 -0.24(-1.07%)
Jun 26, 2003 21.97 22.33 21.58 22.20 1,177,944 +0.18(+0.81%)
Jun 25, 2003 22.25 22.43 22.01 22.02 924,269 -0.20(-0.91%)
Jun 24, 2003 22.05 22.31 22.05 22.22 1,273,693 +0.23(+1.04%)
Jun 23, 2003 22.43 22.44 21.94 22.00 1,059,972 -0.46(-2.03%)
Jun 20, 2003 22.65 22.93 22.43 22.45 1,492,850 -0.09(-0.41%)
Jun 19, 2003 22.77 23.09 22.43 22.55 1,294,970 -0.18(-0.78%)
Jun 18, 2003 22.88 22.97 22.63 22.72 915,285 -0.12(-0.52%)
Jun 17, 2003 22.93 22.98 22.49 22.84 1,718,510 -0.08(-0.37%)
Jun 16, 2003 22.50 23.04 22.43 22.93 1,042,359 +0.42(+1.88%)
Jun 13, 2003 22.93 23.09 22.38 22.50 1,150,401 -0.34(-1.48%)
Jun 12, 2003 22.84 23.04 22.59 22.84 1,045,669 +0.15(+0.67%)
Jun 11, 2003 22.68 22.82 22.52 22.69 1,120,613 -0.01(-0.04%)
Jun 10, 2003 22.55 22.84 22.55 22.70 1,059,026 +0.09(+0.41%)
Jun 09, 2003 23.18 23.37 22.42 22.60 1,971,239 +11.08(+96.07%)
Jun 06, 2003 11.68 11.78 11.51 11.53 1,811,894 -0.15(-1.32%)
Jun 05, 2003 11.56 11.77 11.56 11.68 1,912,135 -0.12(-1.06%)
Jun 04, 2003 11.53 11.81 11.52 11.81 1,284,922 +0.23(+2.01%)
Jun 03, 2003 11.56 11.63 11.51 11.57 1,514,719 +0.01(+0.13%)
Jun 02, 2003 11.42 11.73 11.40 11.56 2,185,196 +0.19(+1.69%)
May 30, 2003 11.18 11.40 11.17 11.37 4,050,521 +0.30(+2.75%)
May 29, 2003 11.03 11.16 11.02 11.06 2,392,060 +0.03(+0.31%)
May 28, 2003 11.04 11.15 11.03 11.03 1,977,622 -0.01(-0.10%)
May 27, 2003 10.85 11.07 10.81 11.04 1,663,188 +0.19(+1.75%)
May 23, 2003 10.76 10.91 10.76 10.85 1,936,013 +0.09(+0.81%)
May 22, 2003 10.65 10.82 10.64 10.76 1,587,062 +0.11(+1.03%)
May 21, 2003 10.59 10.68 10.55 10.65 1,701,488 +0.06(+0.58%)
May 20, 2003 10.61 10.63 10.53 10.59 1,416,133 +0.00(+0.04%)
May 19, 2003 10.60 10.64 10.56 10.59 1,366,486 -0.04(-0.36%)
May 16, 2003 10.69 10.71 10.61 10.63 1,946,179 -0.11(-0.99%)
May 15, 2003 10.62 10.79 10.62 10.73 2,062,496 +0.11(+1.04%)
May 14, 2003 10.62 10.63 10.57 10.62 1,945,470 +0.02(+0.18%)
May 13, 2003 10.65 10.65 10.56 10.60 2,634,150 -0.04(-0.42%)
May 12, 2003 10.55 10.71 10.48 10.65 1,534,814 +0.11(+1.06%)
May 09, 2003 10.48 10.57 10.43 10.53 1,160,094 +0.12(+1.16%)
May 08, 2003 10.45 10.49 10.36 10.41 1,014,226 -0.11(-1.01%)
May 07, 2003 10.57 10.60 10.51 10.52 1,050,397 -0.08(-0.76%)
May 06, 2003 10.60 10.63 10.53 10.60 1,677,137 -0.00(-0.02%)
May 05, 2003 10.72 10.72 10.56 10.60 2,127,983 -0.09(-0.83%)
May 02, 2003 10.70 10.72 10.52 10.69 2,756,378 +0.01(+0.06%)
May 01, 2003 10.81 10.81 10.59 10.68 1,741,442 -0.12(-1.12%)
Apr 30, 2003 10.86 10.86 10.76 10.81 1,817,332 -0.05(-0.49%)
Apr 29, 2003 10.89 10.94 10.76 10.86 1,158,203 -0.03(-0.29%)
Apr 28, 2003 10.76 10.90 10.75 10.89 1,543,089 +0.15(+1.42%)
Apr 25, 2003 10.92 10.92 10.66 10.74 1,378,543 -0.21(-1.89%)
Apr 24, 2003 11.00 11.00 10.89 10.94 1,183,500 -0.06(-0.50%)
Apr 23, 2003 11.00 11.16 10.91 11.00 1,609,758 +0.00(+0.02%)
Apr 22, 2003 10.62 11.00 10.52 11.00 2,360,617 +0.30(+2.79%)
Apr 21, 2003 10.73 10.83 10.64 10.70 1,067,183 -0.04(-0.39%)
Apr 17, 2003 10.59 10.76 10.58 10.74 1,135,980 +0.15(+1.38%)
Apr 16, 2003 10.79 10.83 10.58 10.60 1,342,135 -0.20(-1.86%)
Apr 15, 2003 10.67 10.80 10.52 10.80 1,829,862 +0.17(+1.59%)
Apr 14, 2003 10.46 10.63 10.43 10.63 1,206,196 +0.20(+1.91%)
Apr 11, 2003 10.51 10.58 10.37 10.43 1,849,484 -0.01(-0.12%)
Apr 10, 2003 10.65 10.65 10.39 10.44 3,500,143 -0.21(-1.93%)
Apr 09, 2003 10.83 10.87 10.61 10.65 2,469,132 -0.18(-1.68%)
Apr 08, 2003 10.87 10.89 10.77 10.83 1,731,749 -0.03(-0.31%)
Apr 07, 2003 10.84 10.96 10.80 10.86 2,805,552 +0.18(+1.66%)
Apr 04, 2003 10.64 10.74 10.62 10.68 2,108,360 +0.09(+0.82%)
Apr 03, 2003 10.66 10.67 10.54 10.60 1,244,968 -0.04(-0.36%)
Apr 02, 2003 10.53 10.72 10.52 10.64 1,684,466 +0.18(+1.70%)
Apr 01, 2003 10.44 10.46 10.24 10.46 2,580,720 +0.03(+0.24%)
Mar 31, 2003 10.68 10.68 10.33 10.43 2,066,278 -0.25(-2.32%)
Mar 28, 2003 10.53 10.70 10.49 10.68 1,373,815 +0.10(+0.98%)
Mar 27, 2003 10.63 10.66 10.48 10.58 591,750 -0.06(-0.58%)
Mar 26, 2003 10.69 10.73 10.58 10.64 1,004,769 -0.08(-0.77%)
Mar 25, 2003 10.68 10.83 10.64 10.72 1,183,263 +0.09(+0.88%)
Mar 24, 2003 10.94 10.94 10.53 10.63 1,449,704 -0.31(-2.82%)
Mar 21, 2003 10.73 11.00 10.72 10.94 2,267,941 +0.23(+2.11%)
Mar 20, 2003 10.69 10.74 10.51 10.71 1,481,621 -0.01(-0.06%)
Mar 19, 2003 10.69 10.72 10.57 10.72 1,440,248 +0.03(+0.24%)
Mar 18, 2003 10.54 10.69 10.52 10.69 1,465,781 +0.15(+1.40%)
Mar 17, 2003 10.31 10.55 10.23 10.54 1,496,278 +0.24(+2.32%)
Mar 14, 2003 10.27 10.34 10.25 10.30 1,077,112 +0.04(+0.37%)
Mar 13, 2003 9.881 10.27 9.881 10.27 1,765,084 +0.38(+3.90%)
Mar 12, 2003 9.936 9.961 9.792 9.881 925,806 -0.05(-0.55%)
Mar 11, 2003 9.942 10.03 9.868 9.936 1,354,902 -0.01(-0.11%)
Mar 10, 2003 10.14 10.14 9.946 9.946 934,317 -0.19(-1.88%)
Mar 07, 2003 9.898 10.17 9.879 10.14 1,198,630 +0.17(+1.70%)
Mar 06, 2003 10.13 10.15 9.946 9.968 1,230,074 -0.19(-1.89%)
Mar 05, 2003 10.06 10.16 9.991 10.16 935,972 +0.10(+0.97%)
Mar 04, 2003 10.32 10.32 10.06 10.06 706,884 -0.25(-2.46%)
Mar 03, 2003 10.43 10.49 10.28 10.32 909,493 -0.06(-0.55%)
Feb 28, 2003 10.30 10.40 10.26 10.37 1,067,892 +0.08(+0.80%)
Feb 27, 2003 10.19 10.33 10.19 10.29 944,483 +0.10(+1.02%)
Feb 26, 2003 10.18 10.30 10.17 10.19 654,636 +0.01(+0.15%)
Feb 25, 2003 10.17 10.19 9.978 10.17 1,041,886 -0.04(-0.41%)
Feb 24, 2003 10.35 10.35 10.21 10.21 818,473 -0.14(-1.33%)
Feb 21, 2003 10.18 10.41 10.13 10.35 1,157,730 +0.17(+1.66%)
Feb 20, 2003 10.33 10.34 10.18 10.18 1,318,493 -0.13(-1.29%)
Feb 19, 2003 10.37 10.38 10.20 10.32 1,191,065 -0.07(-0.65%)
Feb 18, 2003 10.05 10.38 10.05 10.38 1,815,204 +0.36(+3.59%)
Feb 14, 2003 9.940 10.06 9.817 10.02 1,069,074 +0.09(+0.94%)
Feb 13, 2003 10.06 10.08 9.760 9.932 1,596,283 -0.08(-0.82%)
Feb 12, 2003 10.09 10.17 9.993 10.01 814,217 -0.10(-0.98%)
Feb 11, 2003 10.29 10.31 10.08 10.11 1,355,138 -0.12(-1.20%)
Feb 10, 2003 10.18 10.29 10.10 10.24 761,497 +0.05(+0.52%)
Feb 07, 2003 10.26 10.29 10.18 10.18 620,120 -0.02(-0.19%)
Feb 06, 2003 10.27 10.31 10.15 10.20 910,675 -0.09(-0.90%)
Feb 05, 2003 10.36 10.56 10.28 10.30 1,488,240 -0.05(-0.45%)
Feb 04, 2003 10.36 10.36 10.26 10.34 671,422 -0.10(-0.91%)
Feb 03, 2003 10.44 10.51 10.38 10.44 744,947 +0.01(+0.10%)
Jan 31, 2003 10.11 10.47 10.11 10.43 1,203,122 +0.26(+2.56%)
Jan 30, 2003 10.25 10.27 10.13 10.17 1,280,903 -0.05(-0.48%)
Jan 29, 2003 10.19 10.28 9.985 10.21 1,030,538 +0.01(+0.12%)
Jan 28, 2003 10.02 10.20 10.02 10.20 1,262,463 +0.19(+1.86%)
Jan 27, 2003 10.27 10.27 9.940 10.02 1,735,295 -0.26(-2.49%)
Jan 24, 2003 10.50 10.51 10.27 10.27 1,396,511 -0.22(-2.10%)
Jan 23, 2003 10.16 10.52 10.16 10.49 1,432,210 +0.33(+3.20%)
Jan 22, 2003 10.30 10.37 10.17 10.17 1,287,050 -0.14(-1.39%)
Jan 21, 2003 10.48 10.49 10.31 10.31 1,045,196 -0.16(-1.51%)
Jan 17, 2003 10.54 10.57 10.45 10.47 731,944 -0.07(-0.70%)
Jan 16, 2003 10.64 10.69 10.50 10.54 1,401,003 -0.05(-0.52%)
Jan 15, 2003 10.76 10.76 10.57 10.60 1,261,281 -0.15(-1.38%)
Jan 14, 2003 10.75 10.77 10.67 10.75 1,355,611 -0.00(-0.02%)
Jan 13, 2003 10.79 10.85 10.72 10.75 843,297 -0.07(-0.66%)
Jan 10, 2003 10.84 10.89 10.74 10.82 1,229,364 -0.07(-0.66%)
Jan 09, 2003 10.77 10.91 10.74 10.89 1,190,356 +0.12(+1.14%)
Jan 08, 2003 10.87 10.96 10.75 10.77 1,606,685 -0.10(-0.90%)
Jan 07, 2003 10.76 10.90 10.74 10.87 2,001,264 +0.10(+0.96%)
Jan 06, 2003 10.57 10.78 10.57 10.76 1,391,310 +0.21(+1.98%)
Jan 03, 2003 10.59 10.63 10.52 10.55 999,095 -0.03(-0.30%)
Jan 02, 2003 10.47 10.63 10.43 10.59 1,993,935 +0.12(+1.11%)
Dec 31, 2002 10.52 10.56 10.42 10.47 1,108,556 -0.04(-0.40%)
Dec 30, 2002 10.37 10.56 10.31 10.51 1,273,101 +0.15(+1.41%)
Dec 27, 2002 10.47 10.51 10.35 10.37 969,070 -0.13(-1.27%)
Dec 26, 2002 10.57 10.62 10.47 10.50 850,153 -0.01(-0.06%)
Dec 24, 2002 10.42 10.56 10.41 10.50 743,056 +0.00(+0.02%)
Dec 23, 2002 10.34 10.51 10.30 10.50 1,450,887 +0.14(+1.35%)
Dec 20, 2002 9.987 10.41 9.987 10.36 2,019,704 +0.43(+4.32%)
Dec 19, 2002 10.03 10.09 9.910 9.934 597,424 -0.10(-0.95%)
Dec 18, 2002 10.10 10.11 9.987 10.03 861,028 -0.08(-0.84%)
Dec 17, 2002 10.23 10.23 10.11 10.11 788,212 -0.12(-1.16%)
Dec 16, 2002 10.12 10.23 10.09 10.23 1,655,150 +0.19(+1.87%)
Dec 13, 2002 10.11 10.12 10.01 10.04 1,217,071 -0.12(-1.21%)
Dec 12, 2002 10.34 10.35 10.14 10.17 919,659 -0.17(-1.62%)
Dec 11, 2002 10.36 10.37 10.24 10.33 918,241 -0.05(-0.47%)
Dec 10, 2002 10.32 10.39 10.21 10.38 758,187 +0.04(+0.37%)
Dec 09, 2002 10.42 10.51 10.28 10.34 1,654,205 -0.08(-0.77%)
Dec 06, 2002 10.25 10.47 10.25 10.42 1,197,685 +0.11(+1.05%)
Dec 05, 2002 10.30 10.41 10.19 10.32 1,287,996 +0.04(+0.37%)
Dec 04, 2002 10.24 10.38 10.04 10.28 2,018,049 +0.04(+0.35%)
Dec 03, 2002 10.32 10.39 10.22 10.24 1,015,644 -0.07(-0.72%)
Dec 02, 2002 10.56 10.57 10.25 10.32 1,752,317 -0.19(-1.79%)
Nov 29, 2002 10.44 10.55 10.41 10.50 385,831 +0.07(+0.65%)
Nov 27, 2002 10.33 10.52 10.25 10.44 2,154,462 +0.08(+0.80%)
Nov 26, 2002 10.43 10.44 10.20 10.35 1,322,276 -0.25(-2.37%)
Nov 25, 2002 10.60 10.65 10.45 10.61 901,691 +0.04(+0.34%)
Nov 22, 2002 10.46 10.66 10.44 10.57 1,253,479 +0.04(+0.34%)
Nov 21, 2002 10.47 10.54 10.43 10.53 1,448,759 +0.11(+1.03%)
Nov 20, 2002 10.36 10.47 10.19 10.43 1,051,107 +0.09(+0.86%)
Nov 19, 2002 10.36 10.42 10.29 10.34 879,705 -0.02(-0.18%)
Nov 18, 2002 10.56 10.56 10.31 10.36 625,084 -0.17(-1.65%)
Nov 15, 2002 10.49 10.62 10.42 10.53 1,241,185 +0.04(+0.38%)
Nov 14, 2002 10.25 10.50 10.25 10.49 1,131,015 +0.29(+2.86%)
Nov 13, 2002 10.11 10.30 10.00 10.20 786,793 +0.09(+0.92%)
Nov 12, 2002 10.06 10.28 10.04 10.11 884,669 +0.05(+0.51%)
Nov 11, 2002 10.26 10.35 10.05 10.05 716,814 -0.19(-1.90%)
Nov 08, 2002 10.31 10.47 10.23 10.25 1,038,104 -0.07(-0.64%)
Nov 07, 2002 10.48 10.48 10.25 10.31 845,188 -0.17(-1.57%)
Nov 06, 2002 10.30 10.51 10.24 10.48 1,022,737 +0.21(+2.00%)
Nov 05, 2002 9.989 10.34 9.989 10.27 1,185,627 +0.28(+2.84%)
Nov 04, 2002 10.28 10.31 9.987 9.991 1,128,415 -0.24(-2.36%)
Nov 01, 2002 10.13 10.26 10.08 10.23 1,394,383 +0.03(+0.27%)
Oct 31, 2002 10.27 10.36 10.13 10.20 1,237,875 +0.00(+0.00%)
Oct 30, 2002 10.24 10.32 10.10 10.20 1,571,222 +0.02(+0.21%)
Oct 29, 2002 10.30 10.36 10.04 10.18 1,712,836 -0.16(-1.55%)
Oct 28, 2002 10.26 10.54 10.14 10.34 2,331,065 +0.10(+0.97%)
Oct 25, 2002 9.866 10.26 9.866 10.24 1,872,890 +0.39(+3.95%)
Oct 24, 2002 9.940 10.02 9.805 9.855 3,282,877 -0.03(-0.32%)
Oct 23, 2002 9.771 9.993 9.771 9.887 1,983,533 +0.15(+1.59%)
Oct 22, 2002 10.14 10.14 9.671 9.733 10,898,793 -0.40(-3.97%)
Oct 21, 2002 9.712 10.16 9.595 10.13 1,167,660 +0.42(+4.36%)
Oct 18, 2002 9.982 9.991 9.623 9.712 1,668,862 -0.26(-2.57%)
Oct 17, 2002 9.760 10.04 9.758 9.968 1,346,863 +0.45(+4.71%)
Oct 16, 2002 9.877 9.906 9.519 9.519 1,390,364 -0.41(-4.15%)
Oct 15, 2002 9.887 10.08 9.849 9.932 2,014,976 +0.17(+1.76%)
Oct 14, 2002 9.750 9.792 9.682 9.760 1,092,243 -0.01(-0.15%)
Oct 11, 2002 9.523 9.862 9.483 9.775 981,127 +0.34(+3.63%)
Oct 10, 2002 9.041 9.433 9.037 9.433 1,598,883 +0.36(+3.96%)
Oct 09, 2002 9.210 9.221 8.991 9.073 1,349,937 -0.17(-1.85%)
Oct 08, 2002 9.020 9.411 8.842 9.244 1,482,803 +0.26(+2.94%)
Oct 07, 2002 9.100 9.145 8.921 8.980 1,358,684 -0.12(-1.32%)
Oct 04, 2002 9.107 9.179 8.923 9.100 1,785,416 +0.05(+0.51%)
Oct 03, 2002 8.988 9.132 8.936 9.054 1,680,920 +0.22(+2.54%)
Oct 02, 2002 9.115 9.136 8.809 8.830 1,507,626 -0.39(-4.27%)
Oct 01, 2002 8.840 9.223 8.758 9.223 1,403,367 +0.40(+4.51%)
Sep 30, 2002 8.881 8.910 8.671 8.826 1,214,943 -0.05(-0.62%)
Sep 27, 2002 9.126 9.236 8.868 8.881 864,574 -0.26(-2.85%)
Sep 26, 2002 8.946 9.191 8.940 9.141 1,202,649 +0.23(+2.59%)
Sep 25, 2002 8.671 8.950 8.570 8.910 1,389,891 +0.30(+3.46%)
Sep 24, 2002 8.661 8.703 8.460 8.612 1,390,600 -0.15(-1.74%)
Sep 23, 2002 8.893 8.893 8.650 8.764 1,038,340 -0.15(-1.71%)
Sep 20, 2002 8.819 8.965 8.819 8.916 1,252,060 +0.09(+1.03%)
Sep 19, 2002 9.031 9.052 8.826 8.826 70,924 -0.26(-2.91%)
Sep 18, 2002 8.936 9.115 8.925 9.090 1,304,308 +0.04(+0.47%)
Sep 17, 2002 9.318 9.371 9.041 9.048 716,341 -0.22(-2.35%)
Sep 16, 2002 9.234 9.306 9.136 9.265 1,074,275 +0.03(+0.37%)
Sep 13, 2002 9.168 9.242 9.073 9.232 1,057,490 -0.13(-1.38%)
Sep 12, 2002 9.623 9.623 9.358 9.361 911,857 -0.35(-3.59%)
Sep 11, 2002 9.898 9.898 9.688 9.710 1,105,009 +0.00(+0.02%)
Sep 10, 2002 9.369 9.729 9.289 9.707 1,788,489 +0.41(+4.37%)
Sep 09, 2002 9.253 9.356 9.120 9.301 1,294,615 -0.05(-0.50%)
Sep 06, 2002 9.249 9.435 9.204 9.348 839,750 +0.21(+2.24%)
Sep 05, 2002 9.325 9.325 9.130 9.143 1,195,084 -0.18(-1.95%)
Sep 04, 2002 9.179 9.344 9.139 9.325 1,132,907 +0.16(+1.80%)
Sep 03, 2002 9.475 9.475 9.147 9.160 1,190,119 -0.37(-3.84%)
Aug 30, 2002 9.481 9.883 9.466 9.526 830,767 +0.04(+0.47%)
Aug 29, 2002 9.422 9.659 9.411 9.481 2,062,259 +0.01(+0.07%)
Aug 28, 2002 9.623 9.625 9.411 9.475 1,105,246 -0.15(-1.58%)
Aug 27, 2002 9.644 9.686 9.566 9.627 1,092,952 +0.00(+0.02%)
Aug 26, 2002 9.693 9.693 9.367 9.625 1,923,483 -0.01(-0.15%)
Aug 23, 2002 9.898 9.915 9.559 9.640 1,998,190 -0.29(-2.90%)
Aug 22, 2002 9.936 9.980 9.760 9.927 1,939,796 +0.02(+0.21%)
Aug 21, 2002 10.14 10.15 9.813 9.906 2,091,811 -0.23(-2.25%)
Aug 20, 2002 10.20 10.25 10.10 10.13 1,390,128 +0.01(+0.10%)
Aug 16, 2002 10.11 10.24 9.985 10.12 1,215,652 +0.01(+0.15%)
Aug 15, 2002 10.07 10.20 9.919 10.11 2,299,148 +0.04(+0.36%)
Aug 14, 2002 9.866 10.09 9.604 10.07 2,612,636 +0.13(+1.32%)
Aug 13, 2002 10.10 10.31 9.940 9.942 2,393,951 -0.16(-1.57%)
Aug 12, 2002 10.02 10.20 9.889 10.10 1,706,689 +0.07(+0.67%)
Aug 07, 2002 9.887 10.06 9.731 10.03 1,902,205 +0.33(+3.44%)
Aug 06, 2002 9.528 9.809 9.528 9.699 2,204,818 +0.24(+2.55%)
Aug 05, 2002 9.405 9.583 9.356 9.458 2,685,926 +0.05(+0.56%)
Aug 02, 2002 9.697 9.699 9.320 9.405 2,393,479 -0.33(-3.35%)
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.