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

Chevron Corp (NY: CVX )

162.67 +1.58 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Sep 30, 2003 10.07 10.11 9.957 10.06 8,805,675 -0.04(-0.35%)
Sep 29, 2003 10.08 10.15 10.02 10.10 7,572,269 +0.03(+0.31%)
Sep 26, 2003 10.08 10.13 10.04 10.07 9,015,148 -0.04(-0.39%)
Sep 25, 2003 10.20 10.26 10.11 10.11 7,700,794 -0.08(-0.79%)
Sep 24, 2003 10.21 10.36 10.20 10.19 9,086,156 -0.03(-0.26%)
Sep 23, 2003 10.19 10.25 10.14 10.21 6,484,430 +0.05(+0.44%)
Sep 22, 2003 10.19 10.19 10.07 10.17 7,598,187 -0.02(-0.22%)
Sep 19, 2003 10.17 10.21 10.14 10.19 7,239,243 +0.02(+0.15%)
Sep 18, 2003 10.18 10.20 10.14 10.17 9,206,514 -0.00(-0.03%)
Sep 17, 2003 10.28 10.29 10.18 10.18 9,008,047 -0.10(-1.00%)
Sep 16, 2003 10.27 10.30 10.20 10.28 6,977,934 +0.04(+0.34%)
Sep 15, 2003 10.22 10.30 10.18 10.25 7,059,238 -0.03(-0.27%)
Sep 12, 2003 10.32 10.35 10.20 10.27 9,982,629 -0.08(-0.75%)
Sep 11, 2003 10.37 10.41 10.31 10.35 7,546,707 +0.07(+0.70%)
Sep 10, 2003 10.37 10.40 10.23 10.28 13,037,739 -0.06(-0.59%)
Sep 09, 2003 10.42 10.42 10.30 10.34 7,435,224 -0.08(-0.81%)
Sep 08, 2003 10.28 10.42 10.28 10.42 9,042,131 +0.14(+1.37%)
Sep 05, 2003 10.36 10.37 10.20 10.28 11,228,460 -0.10(-0.92%)
Sep 04, 2003 10.41 10.44 10.35 10.38 8,539,751 -0.03(-0.32%)
Sep 03, 2003 10.41 10.50 10.37 10.41 10,265,950 +0.03(+0.31%)
Sep 02, 2003 10.28 10.39 10.21 10.38 13,771,959 +0.12(+1.15%)
Aug 29, 2003 10.30 10.34 10.24 10.26 6,591,297 -0.04(-0.41%)
Aug 28, 2003 10.19 10.31 10.12 10.30 9,509,007 +0.12(+1.22%)
Aug 27, 2003 10.16 10.24 10.16 10.18 5,758,731 +0.01(+0.12%)
Aug 26, 2003 10.17 10.22 10.07 10.17 8,067,549 -0.02(-0.21%)
Aug 25, 2003 10.14 10.21 10.11 10.19 5,910,332 +0.08(+0.75%)
Aug 22, 2003 10.28 10.28 10.07 10.11 6,654,849 -0.14(-1.33%)
Aug 21, 2003 10.23 10.30 10.18 10.25 7,230,367 +0.03(+0.25%)
Aug 20, 2003 10.15 10.25 10.12 10.22 7,223,621 +0.07(+0.69%)
Aug 19, 2003 10.22 10.25 10.09 10.15 9,324,742 -0.07(-0.66%)
Aug 18, 2003 10.29 10.29 10.21 10.22 8,563,183 -0.03(-0.33%)
Aug 15, 2003 10.29 10.31 10.23 10.26 6,835,919 -0.20(-1.91%)
Aug 14, 2003 10.38 10.46 10.31 10.46 10,603,947 +0.14(+1.37%)
Aug 13, 2003 10.46 10.46 10.28 10.31 7,617,359 -0.09(-0.91%)
Aug 12, 2003 10.33 10.42 10.27 10.41 9,419,182 +0.10(+0.97%)
Aug 11, 2003 10.29 10.39 10.27 10.31 7,472,148 +0.06(+0.55%)
Aug 08, 2003 10.25 10.27 10.13 10.25 7,893,225 +0.08(+0.75%)
Aug 07, 2003 9.989 10.21 9.964 10.18 8,430,754 +0.19(+1.95%)
Aug 06, 2003 9.964 10.07 9.928 9.982 10,740,992 +0.01(+0.11%)
Aug 05, 2003 9.964 10.06 9.910 9.971 9,625,460 +0.02(+0.18%)
Aug 04, 2003 10.00 10.04 9.865 9.952 12,032,623 -0.05(-0.53%)
Aug 01, 2003 10.18 10.20 10.00 10.01 10,090,561 -0.15(-1.47%)
Jul 31, 2003 10.21 10.32 10.08 10.16 8,265,305 +0.04(+0.43%)
Jul 30, 2003 10.15 10.18 10.07 10.11 7,019,119 +0.00(+0.00%)
Jul 29, 2003 10.17 10.20 10.07 10.11 7,723,516 -0.11(-1.07%)
Jul 28, 2003 10.22 10.28 10.15 10.22 8,796,444 -0.02(-0.21%)
Jul 25, 2003 10.10 10.25 10.07 10.24 8,239,388 +0.13(+1.29%)
Jul 24, 2003 10.17 10.25 10.08 10.11 8,498,921 -0.03(-0.31%)
Jul 23, 2003 10.22 10.26 10.08 10.14 6,919,708 -0.07(-0.73%)
Jul 22, 2003 10.24 10.27 10.11 10.22 9,894,934 +0.06(+0.62%)
Jul 21, 2003 10.24 10.25 10.10 10.15 9,689,012 -0.09(-0.88%)
Jul 18, 2003 10.13 10.27 10.08 10.24 11,929,662 +0.17(+1.73%)
Jul 17, 2003 10.06 10.13 9.985 10.07 10,993,780 +0.01(+0.06%)
Jul 16, 2003 10.05 10.10 10.02 10.06 9,376,577 +0.01(+0.14%)
Jul 15, 2003 10.17 10.17 10.02 10.05 10,300,034 -0.12(-1.15%)
Jul 14, 2003 10.31 10.34 10.15 10.17 7,190,603 -0.11(-1.11%)
Jul 11, 2003 10.18 10.29 10.15 10.28 6,373,658 +0.13(+1.29%)
Jul 10, 2003 10.25 10.25 10.07 10.15 9,800,494 -0.10(-1.00%)
Jul 09, 2003 10.34 10.35 10.23 10.25 7,471,438 -0.09(-0.91%)
Jul 08, 2003 10.29 10.36 10.24 10.35 8,145,302 +0.02(+0.23%)
Jul 07, 2003 10.17 10.34 10.16 10.32 10,505,601 +0.19(+1.90%)
Jul 03, 2003 10.21 10.21 10.08 10.13 6,093,177 -0.10(-0.99%)
Jul 02, 2003 10.20 10.23 10.09 10.23 10,551,401 +0.03(+0.28%)
Jul 01, 2003 10.17 10.23 10.01 10.20 11,594,860 +0.04(+0.35%)
Jun 30, 2003 10.19 10.26 10.11 10.17 8,440,340 -0.03(-0.25%)
Jun 27, 2003 10.25 10.32 10.17 10.19 9,133,731 -0.11(-1.09%)
Jun 26, 2003 10.28 10.35 10.26 10.31 7,586,116 -0.03(-0.30%)
Jun 25, 2003 10.35 10.49 10.32 10.34 8,603,303 -0.06(-0.56%)
Jun 24, 2003 10.37 10.42 10.33 10.39 10,449,505 +0.03(+0.26%)
Jun 23, 2003 10.36 10.40 10.25 10.37 10,066,418 -0.03(-0.24%)
Jun 20, 2003 10.44 10.52 10.38 10.39 10,842,178 +0.01(+0.09%)
Jun 19, 2003 10.45 10.46 10.25 10.38 8,290,158 -0.06(-0.62%)
Jun 18, 2003 10.46 10.51 10.37 10.45 9,532,795 -0.02(-0.16%)
Jun 17, 2003 10.55 10.55 10.36 10.46 11,820,665 -0.09(-0.84%)
Jun 16, 2003 10.50 10.57 10.45 10.55 13,836,576 -0.02(-0.15%)
Jun 13, 2003 10.65 10.66 10.46 10.57 8,648,038 -0.08(-0.75%)
Jun 12, 2003 10.66 10.74 10.53 10.65 8,954,436 +0.00(+0.01%)
Jun 11, 2003 10.52 10.66 10.49 10.65 9,681,201 +0.19(+1.86%)
Jun 10, 2003 10.44 10.48 10.40 10.45 9,293,498 +0.09(+0.84%)
Jun 09, 2003 10.40 10.43 10.32 10.37 8,949,821 -0.09(-0.87%)
Jun 06, 2003 10.46 10.54 10.36 10.46 14,396,827 -0.00(-0.01%)
Jun 05, 2003 10.39 10.47 10.32 10.46 9,802,979 +0.07(+0.66%)
Jun 04, 2003 10.28 10.41 10.23 10.39 11,706,343 +0.12(+1.15%)
Jun 03, 2003 10.15 10.28 10.13 10.27 11,243,372 +0.12(+1.19%)
Jun 02, 2003 10.07 10.25 10.00 10.15 14,982,287 +0.16(+1.61%)
May 30, 2003 9.907 10.06 9.903 9.990 13,352,303 +0.11(+1.10%)
May 29, 2003 9.978 9.995 9.845 9.882 10,858,155 -0.06(-0.62%)
May 28, 2003 9.751 10.03 9.751 9.944 16,529,901 -0.01(-0.06%)
May 27, 2003 9.647 10.06 9.621 9.950 23,174,810 +0.31(+3.24%)
May 23, 2003 9.499 9.714 9.467 9.637 14,259,072 +0.14(+1.45%)
May 22, 2003 9.499 9.562 9.452 9.499 12,299,613 -0.04(-0.37%)
May 21, 2003 9.389 9.543 9.310 9.534 17,052,518 +0.15(+1.54%)
May 20, 2003 9.379 9.424 9.323 9.389 9,087,576 +0.05(+0.54%)
May 19, 2003 9.414 9.450 9.338 9.338 7,745,883 -0.14(-1.47%)
May 16, 2003 9.455 9.537 9.431 9.478 9,666,999 +0.02(+0.25%)
May 15, 2003 9.452 9.524 9.407 9.454 11,313,670 -0.10(-1.02%)
May 14, 2003 9.738 9.738 9.500 9.551 19,652,468 -0.12(-1.21%)
May 13, 2003 9.612 9.757 9.578 9.668 10,706,553 +0.06(+0.59%)
May 12, 2003 9.520 9.659 9.471 9.612 10,491,755 +0.10(+1.04%)
May 09, 2003 9.483 9.531 9.407 9.513 10,204,883 +0.03(+0.31%)
May 08, 2003 9.388 9.524 9.345 9.483 9,381,903 +0.10(+1.04%)
May 07, 2003 9.460 9.460 9.344 9.386 11,951,675 -0.07(-0.79%)
May 06, 2003 9.464 9.576 9.423 9.461 16,325,754 +0.00(+0.00%)
May 05, 2003 9.295 9.492 9.261 9.461 21,167,774 +0.26(+2.80%)
May 02, 2003 8.999 9.238 8.986 9.203 20,405,860 +0.33(+3.73%)
May 01, 2003 8.893 8.930 8.750 8.872 16,988,966 +0.03(+0.30%)
Apr 30, 2003 8.872 8.920 8.817 8.846 17,232,878 -0.05(-0.62%)
Apr 29, 2003 8.909 8.986 8.869 8.900 12,857,734 -0.08(-0.94%)
Apr 28, 2003 8.933 9.084 8.872 8.985 8,863,546 +0.06(+0.63%)
Apr 25, 2003 8.971 8.978 8.805 8.929 12,269,079 -0.10(-1.06%)
Apr 24, 2003 9.034 9.126 9.015 9.024 10,416,486 -0.11(-1.23%)
Apr 23, 2003 9.140 9.158 9.002 9.137 13,440,708 -0.04(-0.43%)
Apr 22, 2003 9.109 9.205 9.006 9.176 11,986,468 +0.07(+0.74%)
Apr 21, 2003 9.074 9.109 9.006 9.109 9,609,483 +0.09(+0.98%)
Apr 17, 2003 8.936 9.024 8.936 9.020 8,073,229 +0.08(+0.87%)
Apr 16, 2003 9.069 9.069 8.913 8.943 10,175,415 -0.07(-0.83%)
Apr 15, 2003 8.992 9.036 8.922 9.017 10,178,965 +0.02(+0.17%)
Apr 14, 2003 8.953 9.072 8.937 9.002 7,972,398 +0.05(+0.57%)
Apr 11, 2003 9.007 9.038 8.907 8.951 9,496,226 -0.07(-0.81%)
Apr 10, 2003 9.034 9.051 8.955 9.024 7,053,203 -0.02(-0.19%)
Apr 09, 2003 9.105 9.192 9.013 9.041 9,795,168 +0.00(+0.00%)
Apr 08, 2003 9.027 9.086 8.998 9.041 9,646,052 -0.03(-0.31%)
Apr 07, 2003 9.260 9.268 9.055 9.069 13,521,302 -0.08(-0.83%)
Apr 04, 2003 9.119 9.147 9.057 9.145 9,719,900 +0.08(+0.84%)
Apr 03, 2003 9.119 9.195 9.041 9.069 12,468,966 -0.10(-1.04%)
Apr 02, 2003 9.275 9.288 9.138 9.165 8,996,686 -0.06(-0.63%)
Apr 01, 2003 9.127 9.255 9.119 9.223 9,900,615 +0.12(+1.30%)
Mar 31, 2003 9.126 9.184 9.055 9.105 13,297,272 -0.08(-0.92%)
Mar 28, 2003 9.154 9.260 9.147 9.189 9,781,322 +0.01(+0.08%)
Mar 27, 2003 9.182 9.278 9.126 9.182 11,919,721 -0.08(-0.91%)
Mar 26, 2003 9.330 9.345 9.238 9.267 12,902,114 -0.03(-0.33%)
Mar 25, 2003 9.186 9.330 9.169 9.298 12,388,727 +0.15(+1.60%)
Mar 24, 2003 9.231 9.283 9.112 9.151 11,125,499 -0.14(-1.55%)
Mar 21, 2003 9.386 9.386 9.247 9.295 18,866,412 +0.03(+0.30%)
Mar 20, 2003 9.271 9.357 9.202 9.267 14,656,716 -0.00(-0.05%)
Mar 19, 2003 9.253 9.309 9.205 9.271 15,139,569 +0.03(+0.30%)
Mar 18, 2003 9.113 9.267 9.022 9.243 14,447,243 +0.13(+1.42%)
Mar 17, 2003 8.957 9.175 8.957 9.113 14,348,542 +0.07(+0.81%)
Mar 14, 2003 8.988 9.048 8.893 9.040 11,811,789 +0.07(+0.83%)
Mar 13, 2003 9.034 9.034 8.919 8.965 12,607,786 +0.09(+0.97%)
Mar 12, 2003 8.976 8.976 8.689 8.879 16,585,997 -0.10(-1.08%)
Mar 11, 2003 9.091 9.106 8.950 8.976 10,367,136 -0.02(-0.25%)
Mar 10, 2003 9.182 9.212 8.982 8.999 12,328,726 -0.19(-2.08%)
Mar 07, 2003 9.126 9.255 9.051 9.191 13,350,883 -0.02(-0.18%)
Mar 06, 2003 9.289 9.299 9.157 9.207 13,185,790 -0.08(-0.86%)
Mar 05, 2003 9.126 9.288 9.102 9.288 12,526,838 +0.18(+2.01%)
Mar 04, 2003 9.112 9.144 9.081 9.105 7,838,194 +0.02(+0.17%)
Mar 03, 2003 9.088 9.161 9.064 9.089 8,905,796 +0.05(+0.58%)
Feb 28, 2003 9.036 9.114 9.023 9.037 11,229,170 +0.00(+0.02%)
Feb 27, 2003 9.117 9.117 8.982 9.036 13,243,306 +0.01(+0.12%)
Feb 26, 2003 9.002 9.117 8.978 9.024 9,162,134 -0.02(-0.17%)
Feb 25, 2003 9.072 9.147 8.962 9.040 12,345,413 -0.03(-0.34%)
Feb 24, 2003 9.037 9.110 9.009 9.071 11,947,059 +0.05(+0.56%)
Feb 21, 2003 9.027 9.140 8.941 9.020 11,630,009 +0.08(+0.87%)
Feb 20, 2003 9.154 9.189 8.943 8.943 11,126,209 -0.13(-1.41%)
Feb 19, 2003 9.015 9.086 9.015 9.071 7,573,335 +0.06(+0.64%)
Feb 18, 2003 9.058 9.122 8.989 9.013 9,556,937 +0.04(+0.42%)
Feb 14, 2003 8.879 9.024 8.843 8.975 8,255,719 +0.10(+1.16%)
Feb 13, 2003 8.858 8.950 8.762 8.872 8,657,624 -0.01(-0.13%)
Feb 12, 2003 8.989 9.027 8.865 8.884 7,984,115 -0.20(-2.25%)
Feb 11, 2003 9.168 9.255 9.013 9.088 11,403,850 -0.06(-0.63%)
Feb 10, 2003 8.992 9.145 8.978 9.145 9,609,483 +0.17(+1.91%)
Feb 07, 2003 9.098 9.136 8.907 8.974 9,906,650 -0.13(-1.44%)
Feb 06, 2003 9.164 9.164 8.953 9.105 10,209,144 -0.06(-0.65%)
Feb 05, 2003 9.267 9.286 9.088 9.164 13,002,945 -0.06(-0.61%)
Feb 04, 2003 9.126 9.298 9.047 9.220 13,208,512 -0.03(-0.27%)
Feb 03, 2003 9.071 9.255 9.048 9.245 13,170,523 +0.18(+1.94%)
Jan 31, 2003 8.767 9.136 8.747 9.069 30,025,996 +0.03(+0.31%)
Jan 30, 2003 9.222 9.258 8.948 9.041 13,054,070 -0.15(-1.68%)
Jan 29, 2003 9.009 9.253 8.964 9.196 17,641,528 +0.33(+3.73%)
Jan 28, 2003 8.762 8.929 8.746 8.865 13,065,077 +0.15(+1.78%)
Jan 27, 2003 8.936 8.964 8.634 8.710 17,249,566 -0.24(-2.66%)
Jan 24, 2003 9.130 9.150 8.910 8.948 12,849,923 -0.20(-2.20%)
Jan 23, 2003 9.217 9.227 9.105 9.150 14,559,080 -0.10(-1.11%)
Jan 22, 2003 9.351 9.376 9.244 9.253 15,812,723 -0.16(-1.72%)
Jan 21, 2003 9.593 9.593 9.410 9.414 11,276,391 -0.18(-1.85%)
Jan 17, 2003 9.621 9.689 9.551 9.592 8,883,428 -0.03(-0.31%)
Jan 16, 2003 9.668 9.717 9.619 9.621 8,489,690 +0.02(+0.25%)
Jan 15, 2003 9.672 9.675 9.562 9.598 8,257,140 -0.05(-0.51%)
Jan 14, 2003 9.609 9.651 9.513 9.647 9,157,873 +0.05(+0.47%)
Jan 13, 2003 9.686 9.700 9.547 9.602 11,780,546 -0.06(-0.63%)
Jan 10, 2003 9.647 9.709 9.583 9.662 9,982,629 -0.07(-0.74%)
Jan 09, 2003 9.598 9.747 9.586 9.734 9,245,923 +0.15(+1.57%)
Jan 08, 2003 9.641 9.652 9.520 9.583 10,822,296 -0.06(-0.58%)
Jan 07, 2003 9.823 9.844 9.578 9.640 14,921,220 -0.20(-2.07%)
Jan 06, 2003 9.624 9.914 9.605 9.844 13,777,640 +0.22(+2.28%)
Jan 03, 2003 9.551 9.631 9.520 9.624 8,801,414 +0.07(+0.77%)
Jan 02, 2003 9.464 9.554 9.405 9.551 7,749,434 +0.19(+2.02%)
Dec 31, 2002 9.360 9.399 9.281 9.362 8,397,025 -0.02(-0.26%)
Dec 30, 2002 9.337 9.414 9.337 9.386 6,863,967 +0.11(+1.14%)
Dec 27, 2002 9.423 9.450 9.257 9.281 7,175,691 -0.14(-1.51%)
Dec 26, 2002 9.407 9.505 9.372 9.423 6,092,112 +0.04(+0.39%)
Dec 24, 2002 9.414 9.450 9.386 9.386 3,628,852 -0.02(-0.18%)
Dec 23, 2002 9.429 9.506 9.393 9.403 9,005,562 +0.02(+0.18%)
Dec 20, 2002 9.330 9.450 9.330 9.386 15,086,668 +0.06(+0.60%)
Dec 19, 2002 9.424 9.520 9.281 9.330 14,685,474 -0.17(-1.75%)
Dec 18, 2002 9.534 9.534 9.407 9.496 8,761,295 -0.07(-0.69%)
Dec 17, 2002 9.654 9.689 9.527 9.562 9,620,489 -0.08(-0.80%)
Dec 16, 2002 9.583 9.736 9.547 9.640 13,016,081 +0.12(+1.21%)
Dec 13, 2002 9.569 9.644 9.514 9.524 10,060,382 -0.03(-0.35%)
Dec 12, 2002 9.527 9.595 9.485 9.558 7,421,733 +0.00(+0.03%)
Dec 11, 2002 9.506 9.603 9.465 9.555 9,445,100 -0.08(-0.88%)
Dec 10, 2002 9.502 9.645 9.423 9.640 10,022,748 +0.16(+1.68%)
Dec 09, 2002 9.630 9.714 9.423 9.481 10,446,310 -0.15(-1.51%)
Dec 06, 2002 9.571 9.626 9.452 9.626 8,104,828 +0.06(+0.59%)
Dec 05, 2002 9.647 9.717 9.506 9.569 10,354,355 +0.02(+0.22%)
Dec 04, 2002 9.458 9.574 9.372 9.548 10,590,455 +0.09(+0.97%)
Dec 03, 2002 9.443 9.555 9.407 9.457 9,398,945 +0.07(+0.74%)
Dec 02, 2002 9.464 9.499 9.345 9.388 13,873,145 -0.05(-0.55%)
Nov 29, 2002 9.400 9.447 9.393 9.440 5,018,475 +0.02(+0.22%)
Nov 27, 2002 9.334 9.513 9.334 9.419 9,715,995 +0.08(+0.91%)
Nov 26, 2002 9.471 9.516 9.324 9.334 13,886,992 -0.21(-2.17%)
Nov 25, 2002 9.393 9.602 9.323 9.541 12,856,669 +0.19(+1.99%)
Nov 22, 2002 9.471 9.506 9.344 9.355 13,172,298 -0.16(-1.73%)
Nov 21, 2002 9.619 9.630 9.420 9.520 13,531,243 -0.06(-0.66%)
Nov 20, 2002 9.506 9.605 9.367 9.583 13,146,025 +0.07(+0.77%)
Nov 19, 2002 9.541 9.647 9.471 9.510 9,467,467 -0.04(-0.40%)
Nov 18, 2002 9.527 9.574 9.450 9.548 10,593,296 +0.04(+0.37%)
Nov 15, 2002 9.407 9.534 9.399 9.513 11,962,326 +0.05(+0.52%)
Nov 14, 2002 9.407 9.509 9.351 9.464 12,724,949 +0.10(+1.05%)
Nov 13, 2002 9.372 9.475 9.212 9.365 13,165,553 -0.10(-1.04%)
Nov 12, 2002 9.576 9.576 9.407 9.464 8,995,976 +0.00(+0.03%)
Nov 11, 2002 9.471 9.575 9.434 9.461 8,003,287 -0.05(-0.47%)
Nov 08, 2002 9.569 9.626 9.450 9.506 11,505,746 +0.00(+0.00%)
Nov 07, 2002 9.696 9.778 9.450 9.506 12,996,554 -0.23(-2.40%)
Nov 06, 2002 9.724 9.782 9.578 9.740 13,240,111 -0.02(-0.20%)
Nov 05, 2002 9.568 9.774 9.503 9.759 12,782,111 +0.19(+2.00%)
Nov 04, 2002 9.788 9.809 9.533 9.568 14,057,055 -0.13(-1.32%)
Nov 01, 2002 9.541 9.758 9.536 9.696 21,638,912 +0.17(+1.80%)
Oct 31, 2002 9.936 9.937 9.337 9.524 38,464,560 -0.53(-5.28%)
Oct 30, 2002 9.992 10.17 9.957 10.06 11,117,688 +0.18(+1.78%)
Oct 29, 2002 10.25 10.25 9.826 9.879 13,990,663 -0.48(-4.66%)
Oct 28, 2002 10.32 10.45 10.26 10.36 9,909,491 +0.05(+0.48%)
Oct 25, 2002 10.25 10.38 10.23 10.31 9,107,458 -0.02(-0.16%)
Oct 24, 2002 10.35 10.45 10.23 10.33 10,422,877 +0.05(+0.48%)
Oct 23, 2002 10.05 10.28 9.940 10.28 11,962,681 +0.18(+1.74%)
Oct 22, 2002 10.31 10.34 9.975 10.10 12,190,971 -0.38(-3.60%)
Oct 21, 2002 10.51 10.62 10.40 10.48 7,384,454 -0.07(-0.63%)
Oct 18, 2002 10.46 10.56 10.31 10.55 4,473,490 +0.08(+0.81%)
Oct 17, 2002 10.52 10.59 10.42 10.46 8,914,672 +0.10(+0.95%)
Oct 16, 2002 10.47 10.58 10.28 10.37 7,770,026 -0.10(-0.98%)
Oct 15, 2002 10.35 10.47 10.28 10.47 12,420,681 +0.24(+2.31%)
Oct 14, 2002 10.14 10.25 10.04 10.23 7,105,748 +0.09(+0.93%)
Oct 11, 2002 10.11 10.24 10.03 10.14 8,057,608 +0.10(+0.95%)
Oct 10, 2002 9.598 10.07 9.598 10.04 10,873,776 +0.40(+4.16%)
Oct 09, 2002 9.705 9.830 9.595 9.640 10,647,262 -0.16(-1.65%)
Oct 08, 2002 9.964 10.02 9.717 9.802 13,288,041 -0.13(-1.28%)
Oct 07, 2002 10.11 10.24 9.928 9.928 11,859,009 -0.06(-0.56%)
Oct 04, 2002 10.30 10.30 9.914 9.985 11,309,764 -0.20(-1.99%)
Oct 03, 2002 10.13 10.33 10.06 10.19 12,504,825 +0.10(+1.03%)
Oct 02, 2002 10.10 10.40 9.979 10.08 5,538,607 -0.07(-0.71%)
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.