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

Honeywell International (NY: HON )

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 (%)
Oct 29, 2004 33.62 34.16 33.50 33.68 4,997,000 +0.07(+0.21%)
Oct 28, 2004 33.35 34.15 33.26 33.61 4,662,400 +0.27(+0.81%)
Oct 27, 2004 33.13 33.72 32.96 33.34 5,332,500 +0.39(+1.18%)
Oct 26, 2004 32.44 33.15 32.38 32.95 6,750,300 +0.72(+2.23%)
Oct 25, 2004 32.54 32.82 31.85 32.23 7,121,000 -0.49(-1.50%)
Oct 22, 2004 33.03 33.26 32.64 32.72 5,924,500 -0.28(-0.85%)
Oct 21, 2004 33.75 33.88 32.91 33.00 8,971,200 -0.80(-2.37%)
Oct 20, 2004 35.44 35.44 33.15 33.80 10,067,300 -1.64(-4.63%)
Oct 19, 2004 34.94 35.60 34.90 35.44 4,085,900 +0.79(+2.28%)
Oct 18, 2004 35.00 35.02 34.60 34.65 2,888,100 -0.35(-1.00%)
Oct 15, 2004 34.78 35.40 34.78 35.00 2,134,500 +0.22(+0.63%)
Oct 14, 2004 35.11 35.15 34.45 34.78 2,631,100 -0.34(-0.97%)
Oct 13, 2004 35.40 35.88 34.84 35.12 2,651,500 -0.22(-0.62%)
Oct 12, 2004 35.30 35.57 35.19 35.34 2,193,600 -0.20(-0.56%)
Oct 11, 2004 35.75 35.95 35.22 35.54 2,248,300 -0.21(-0.59%)
Oct 08, 2004 35.49 36.15 35.35 35.75 2,870,100 +0.06(+0.17%)
Oct 07, 2004 36.55 36.58 35.69 35.69 2,802,300 -1.02(-2.78%)
Oct 06, 2004 36.51 36.71 36.22 36.71 2,165,500 +0.20(+0.55%)
Oct 05, 2004 36.47 36.82 36.31 36.51 1,915,700 -0.10(-0.27%)
Oct 04, 2004 36.86 37.23 36.52 36.61 3,176,600 -0.15(-0.41%)
Oct 01, 2004 35.89 36.79 35.75 36.76 3,470,400 +0.90(+2.51%)
Sep 30, 2004 35.54 36.09 35.53 35.86 3,232,400 +0.17(+0.48%)
Sep 29, 2004 35.39 35.94 35.38 35.69 2,419,600 +0.10(+0.28%)
Sep 28, 2004 35.10 35.83 35.00 35.59 3,093,100 +0.50(+1.42%)
Sep 27, 2004 35.12 35.35 35.05 35.09 2,752,400 -0.25(-0.71%)
Sep 24, 2004 35.35 35.48 35.20 35.34 1,790,300 -0.16(-0.45%)
Sep 23, 2004 35.39 35.65 35.13 35.50 2,947,200 -0.01(-0.03%)
Sep 22, 2004 35.87 35.87 35.24 35.51 3,640,600 -0.66(-1.82%)
Sep 21, 2004 36.58 36.70 35.91 36.17 3,341,500 -0.41(-1.12%)
Sep 20, 2004 36.44 36.88 36.29 36.58 2,041,200 -0.16(-0.44%)
Sep 17, 2004 36.85 37.00 36.58 36.74 2,721,200 +0.17(+0.46%)
Sep 16, 2004 36.35 36.89 36.26 36.57 2,710,700 +0.19(+0.52%)
Sep 15, 2004 36.79 36.98 36.32 36.38 2,021,500 -0.41(-1.11%)
Sep 14, 2004 36.60 36.89 36.53 36.79 2,073,000 +0.10(+0.27%)
Sep 13, 2004 36.45 36.76 36.20 36.69 3,459,900 +0.24(+0.66%)
Sep 10, 2004 36.13 36.50 36.05 36.45 3,569,600 +0.12(+0.33%)
Sep 09, 2004 36.47 36.62 36.03 36.33 3,432,800 -0.14(-0.38%)
Sep 08, 2004 36.68 36.88 36.31 36.47 3,820,500 -0.38(-1.03%)
Sep 07, 2004 36.45 37.08 36.45 36.85 4,063,400 +0.47(+1.29%)
Sep 03, 2004 36.50 36.94 36.38 36.38 2,140,000 -0.20(-0.55%)
Sep 02, 2004 35.95 36.67 35.91 36.58 1,687,200 +0.58(+1.61%)
Sep 01, 2004 35.86 36.29 35.50 36.00 1,565,800 +0.02(+0.06%)
Aug 31, 2004 35.88 36.06 35.52 35.98 2,194,900 +0.30(+0.84%)
Aug 30, 2004 36.40 36.64 35.68 35.68 2,374,700 -0.78(-2.14%)
Aug 27, 2004 36.25 36.64 36.25 36.46 1,273,800 +0.11(+0.30%)
Aug 26, 2004 36.34 36.46 35.98 36.35 1,731,100 -0.14(-0.38%)
Aug 25, 2004 35.70 36.65 35.58 36.49 2,660,500 +0.80(+2.24%)
Aug 24, 2004 35.55 35.86 35.53 35.69 2,236,600 +0.37(+1.05%)
Aug 23, 2004 35.43 35.69 35.23 35.32 1,564,200 -0.09(-0.25%)
Aug 20, 2004 34.79 35.49 34.66 35.41 2,499,700 +0.46(+1.32%)
Aug 19, 2004 35.58 35.68 34.70 34.95 3,093,400 -0.67(-1.88%)
Aug 18, 2004 34.65 35.70 34.51 35.62 3,257,800 +0.49(+1.39%)
Aug 17, 2004 35.34 35.65 35.04 35.13 2,284,000 -0.20(-0.57%)
Aug 16, 2004 34.65 35.51 34.51 35.33 3,099,200 +0.53(+1.52%)
Aug 13, 2004 34.53 34.80 34.00 34.80 4,335,600 +0.10(+0.29%)
Aug 12, 2004 35.61 35.61 34.27 34.70 3,570,900 -0.93(-2.61%)
Aug 11, 2004 35.43 35.74 35.02 35.63 3,600,000 +0.16(+0.45%)
Aug 10, 2004 34.80 35.47 34.70 35.47 3,470,500 +0.86(+2.48%)
Aug 09, 2004 34.70 35.07 34.15 34.61 3,731,500 +0.03(+0.09%)
Aug 06, 2004 35.50 35.50 34.44 34.58 4,816,300 -1.19(-3.33%)
Aug 05, 2004 36.77 36.85 35.69 35.77 3,363,900 -0.89(-2.43%)
Aug 04, 2004 36.15 36.85 36.06 36.66 5,286,700 -0.34(-0.92%)
Aug 03, 2004 37.49 37.64 36.85 37.00 3,439,500 -0.46(-1.23%)
Aug 02, 2004 36.90 37.58 36.90 37.46 3,815,700 -0.15(-0.40%)
Jul 30, 2004 37.74 37.86 37.27 37.61 3,402,600 -0.28(-0.74%)
Jul 29, 2004 38.13 38.46 37.86 37.89 3,865,000 -0.22(-0.58%)
Jul 28, 2004 37.35 38.20 37.04 38.11 6,465,200 +0.76(+2.03%)
Jul 27, 2004 36.75 37.36 36.61 37.35 4,250,400 +0.88(+2.41%)
Jul 26, 2004 36.53 36.83 36.26 36.47 3,205,100 +0.21(+0.58%)
Jul 23, 2004 36.62 36.75 36.18 36.26 2,423,800 -0.34(-0.93%)
Jul 22, 2004 36.25 36.84 36.10 36.60 3,883,500 -0.01(-0.03%)
Jul 21, 2004 36.50 37.00 36.25 36.61 6,486,000 +0.71(+1.98%)
Jul 20, 2004 35.72 35.99 35.50 35.90 3,409,200 +0.04(+0.11%)
Jul 19, 2004 36.50 36.59 35.57 35.86 3,680,200 -0.54(-1.48%)
Jul 16, 2004 36.12 36.51 35.77 36.40 4,944,200 +0.70(+1.96%)
Jul 15, 2004 35.45 35.96 35.31 35.70 4,093,700 +0.23(+0.65%)
Jul 14, 2004 35.20 35.78 35.10 35.47 2,957,100 -0.15(-0.42%)
Jul 13, 2004 35.85 35.98 35.42 35.62 2,938,100 -0.29(-0.81%)
Jul 12, 2004 36.20 36.24 35.36 35.91 3,179,200 -0.29(-0.80%)
Jul 09, 2004 35.65 36.23 35.61 36.20 2,332,100 +0.66(+1.86%)
Jul 08, 2004 35.80 36.14 35.45 35.54 2,571,600 -0.39(-1.09%)
Jul 07, 2004 35.37 36.15 35.26 35.93 2,322,200 +0.34(+0.96%)
Jul 06, 2004 35.52 35.74 35.20 35.59 2,693,000 -0.29(-0.81%)
Jul 02, 2004 35.65 36.03 35.40 35.88 2,103,700 -0.18(-0.50%)
Jul 01, 2004 36.54 36.77 35.91 36.06 2,755,000 -0.57(-1.56%)
Jun 30, 2004 36.80 36.93 36.44 36.63 2,764,800 -0.02(-0.05%)
Jun 29, 2004 36.20 36.93 36.16 36.65 2,481,500 +0.31(+0.85%)
Jun 28, 2004 36.88 37.30 36.29 36.34 3,058,200 -0.47(-1.28%)
Jun 25, 2004 36.88 37.23 36.45 36.81 3,266,500 -0.25(-0.67%)
Jun 24, 2004 37.22 37.24 36.91 37.06 2,581,600 -0.45(-1.20%)
Jun 23, 2004 36.75 37.59 36.52 37.51 3,271,300 +0.75(+2.04%)
Jun 22, 2004 36.26 36.89 36.26 36.76 2,481,100 +0.50(+1.38%)
Jun 21, 2004 36.43 36.83 36.18 36.26 2,101,900 -0.28(-0.77%)
Jun 18, 2004 36.18 36.69 36.00 36.54 3,430,700 +0.37(+1.02%)
Jun 17, 2004 35.87 36.19 35.72 36.17 2,364,100 +0.12(+0.33%)
Jun 16, 2004 35.97 36.06 35.57 36.05 2,129,400 +0.08(+0.22%)
Jun 15, 2004 35.75 36.45 35.00 35.97 4,720,800 +0.34(+0.95%)
Jun 14, 2004 35.43 35.80 35.40 35.63 3,895,100 +0.23(+0.65%)
Jun 10, 2004 35.04 35.65 35.04 35.40 4,575,200 +0.36(+1.03%)
Jun 09, 2004 34.81 35.35 34.63 35.04 4,286,000 +0.23(+0.66%)
Jun 08, 2004 34.72 34.92 34.41 34.81 2,162,400 +0.12(+0.35%)
Jun 07, 2004 34.03 34.90 33.97 34.69 2,883,700 +0.95(+2.82%)
Jun 04, 2004 33.49 34.00 33.31 33.74 1,537,100 +0.50(+1.50%)
Jun 03, 2004 33.69 33.78 33.20 33.24 1,523,400 -0.45(-1.34%)
Jun 02, 2004 33.22 33.85 33.21 33.69 2,351,600 +0.49(+1.48%)
Jun 01, 2004 33.61 33.76 33.00 33.20 3,937,600 -0.50(-1.48%)
May 28, 2004 33.88 33.88 33.32 33.70 1,618,700 -0.09(-0.27%)
May 27, 2004 33.60 34.07 33.49 33.79 2,074,600 +0.20(+0.60%)
May 26, 2004 33.48 33.70 33.16 33.59 2,991,800 -0.01(-0.03%)
May 25, 2004 33.02 33.66 32.82 33.60 2,195,300 +0.38(+1.14%)
May 24, 2004 33.52 33.85 33.16 33.22 2,475,400 -0.09(-0.27%)
May 21, 2004 33.23 33.58 32.96 33.31 1,908,600 +0.29(+0.88%)
May 20, 2004 33.00 33.33 32.64 33.02 2,024,400 -0.27(-0.81%)
May 19, 2004 33.40 33.87 33.23 33.29 2,821,600 +0.05(+0.15%)
May 18, 2004 32.57 33.45 32.50 33.24 2,987,500 +0.64(+1.96%)
May 17, 2004 32.85 33.43 32.44 32.60 3,313,100 -0.88(-2.63%)
May 14, 2004 33.51 33.73 32.95 33.48 1,770,900 -0.04(-0.12%)
May 13, 2004 33.15 33.74 33.15 33.52 2,107,800 +0.14(+0.42%)
May 12, 2004 33.36 33.50 32.76 33.38 3,117,800 +0.04(+0.12%)
May 11, 2004 33.26 33.63 33.11 33.34 2,503,000 +0.08(+0.24%)
May 10, 2004 33.50 33.96 33.01 33.26 3,320,600 -0.66(-1.95%)
May 07, 2004 34.00 34.49 33.75 33.92 1,950,500 -0.44(-1.28%)
May 06, 2004 34.34 34.83 34.11 34.36 1,764,800 -0.25(-0.72%)
May 05, 2004 34.76 35.01 34.50 34.61 2,127,400 -0.21(-0.60%)
May 04, 2004 34.56 35.20 34.42 34.82 2,434,000 +0.25(+0.72%)
May 03, 2004 34.59 35.08 34.37 34.57 2,923,200 -0.01(-0.03%)
Apr 30, 2004 35.28 35.33 34.32 34.58 3,702,300 -0.65(-1.85%)
Apr 29, 2004 35.12 35.99 35.04 35.23 4,440,000 +0.06(+0.17%)
Apr 28, 2004 35.50 35.52 34.89 35.17 2,941,700 -0.27(-0.76%)
Apr 27, 2004 35.10 35.93 35.02 35.44 4,517,600 +0.68(+1.96%)
Apr 26, 2004 34.82 35.08 34.65 34.76 1,670,400 -0.12(-0.34%)
Apr 23, 2004 34.73 34.92 34.25 34.88 2,155,600 +0.28(+0.81%)
Apr 22, 2004 33.95 35.16 33.80 34.60 4,593,000 +0.63(+1.85%)
Apr 21, 2004 34.25 34.36 33.81 33.97 4,327,200 -0.03(-0.09%)
Apr 20, 2004 34.75 34.95 33.99 34.00 2,591,100 -0.63(-1.82%)
Apr 19, 2004 34.95 35.18 34.55 34.63 2,844,800 -0.43(-1.23%)
Apr 16, 2004 34.68 35.24 34.52 35.06 3,490,900 +0.56(+1.62%)
Apr 15, 2004 34.63 34.74 34.11 34.50 2,219,900 +0.02(+0.06%)
Apr 14, 2004 34.45 35.08 34.31 34.48 2,416,500 -0.12(-0.35%)
Apr 13, 2004 35.18 35.20 34.41 34.60 2,181,300 -0.41(-1.17%)
Apr 12, 2004 34.66 35.12 34.60 35.01 1,729,600 +0.35(+1.01%)
Apr 08, 2004 34.90 35.10 34.51 34.66 2,415,800 +0.04(+0.12%)
Apr 07, 2004 34.85 35.21 34.24 34.62 2,635,500 -0.42(-1.20%)
Apr 06, 2004 34.90 35.18 34.74 35.04 2,551,800 +0.04(+0.11%)
Apr 05, 2004 34.05 35.00 34.05 35.00 2,292,600 +0.76(+2.22%)
Apr 02, 2004 34.35 34.50 33.98 34.24 2,221,200 +0.37(+1.09%)
Apr 01, 2004 33.84 34.12 33.77 33.87 2,284,500 +0.02(+0.06%)
Mar 31, 2004 33.81 34.02 33.55 33.85 2,747,800 +0.09(+0.27%)
Mar 30, 2004 33.51 34.02 33.31 33.76 2,288,700 +0.31(+0.93%)
Mar 29, 2004 33.28 33.79 33.26 33.45 2,482,800 +0.35(+1.06%)
Mar 26, 2004 32.68 33.28 32.52 33.10 2,417,600 +0.23(+0.70%)
Mar 25, 2004 32.05 33.00 32.03 32.87 4,800,800 +0.89(+2.78%)
Mar 24, 2004 31.77 32.13 31.50 31.98 2,910,700 +0.07(+0.22%)
Mar 23, 2004 31.75 32.27 31.75 31.91 2,919,400 +0.16(+0.50%)
Mar 22, 2004 32.10 32.16 31.23 31.75 4,316,800 -0.89(-2.73%)
Mar 19, 2004 32.73 33.26 32.49 32.64 3,708,100 -0.09(-0.27%)
Mar 18, 2004 32.81 32.90 32.22 32.73 1,864,200 -0.07(-0.21%)
Mar 17, 2004 32.15 32.89 32.15 32.80 3,543,100 +0.69(+2.15%)
Mar 16, 2004 33.00 33.08 31.76 32.11 5,322,600 -0.48(-1.47%)
Mar 15, 2004 33.00 33.22 32.40 32.59 3,584,500 -0.41(-1.24%)
Mar 12, 2004 32.78 33.16 32.69 33.00 4,040,200 +0.56(+1.73%)
Mar 11, 2004 32.77 33.09 32.19 32.44 4,952,600 -0.52(-1.58%)
Mar 10, 2004 33.87 33.97 32.66 32.96 4,355,700 -1.00(-2.94%)
Mar 09, 2004 34.50 34.55 33.50 33.96 3,086,100 -0.54(-1.57%)
Mar 08, 2004 34.93 35.24 34.39 34.50 1,909,500 -0.46(-1.32%)
Mar 05, 2004 34.90 35.17 34.61 34.96 2,085,600 -0.24(-0.68%)
Mar 04, 2004 35.30 35.50 34.91 35.20 2,433,600 +0.13(+0.37%)
Mar 03, 2004 34.91 35.14 34.77 35.07 2,005,600 +0.17(+0.49%)
Mar 02, 2004 34.50 35.30 34.42 34.90 3,102,500 -0.41(-1.16%)
Mar 01, 2004 35.16 35.44 35.08 35.31 3,148,400 +0.26(+0.74%)
Feb 27, 2004 34.92 35.39 34.85 35.05 3,170,100 +0.11(+0.31%)
Feb 26, 2004 35.00 35.10 34.41 34.94 4,399,100 -0.03(-0.09%)
Feb 25, 2004 35.01 35.30 34.91 34.97 3,163,300 +0.02(+0.06%)
Feb 24, 2004 35.02 35.65 34.75 34.95 4,783,800 -0.06(-0.17%)
Feb 23, 2004 35.59 35.61 34.67 35.01 3,173,900 -0.57(-1.60%)
Feb 20, 2004 35.73 35.98 35.10 35.58 2,409,300 -0.14(-0.39%)
Feb 19, 2004 36.02 36.40 35.70 35.72 3,605,300 -0.05(-0.14%)
Feb 18, 2004 36.25 36.45 35.62 35.77 2,654,500 -0.69(-1.89%)
Feb 17, 2004 36.42 36.64 36.29 36.46 1,767,700 +0.05(+0.14%)
Feb 13, 2004 36.82 36.88 36.15 36.41 3,147,100 -0.54(-1.46%)
Feb 12, 2004 36.15 37.01 36.05 36.95 4,126,400 +0.85(+2.35%)
Feb 11, 2004 35.37 36.15 35.13 36.10 3,924,300 +0.48(+1.35%)
Feb 10, 2004 35.58 35.80 35.43 35.62 3,039,700 +0.04(+0.11%)
Feb 09, 2004 35.78 36.13 35.46 35.58 2,659,500 -0.32(-0.89%)
Feb 06, 2004 35.40 35.98 35.31 35.90 2,669,700 +0.42(+1.18%)
Feb 05, 2004 35.15 35.65 34.84 35.48 3,684,100 +0.63(+1.81%)
Feb 04, 2004 35.05 35.39 34.52 34.85 4,146,300 -0.63(-1.78%)
Feb 03, 2004 35.80 35.87 35.37 35.48 2,809,200 -0.48(-1.33%)
Feb 02, 2004 35.96 36.44 35.50 35.96 2,962,200 -0.16(-0.44%)
Jan 30, 2004 36.40 36.40 35.75 36.12 3,482,900 +0.17(+0.47%)
Jan 29, 2004 36.00 36.37 35.71 35.95 5,741,600 +0.27(+0.76%)
Jan 28, 2004 35.71 36.15 35.19 35.68 4,369,400 -0.02(-0.06%)
Jan 27, 2004 36.35 36.58 35.66 35.70 3,500,600 -0.69(-1.90%)
Jan 26, 2004 35.75 37.65 35.60 36.39 3,560,500 +0.77(+2.16%)
Jan 23, 2004 35.80 36.05 35.43 35.62 2,485,100 -0.31(-0.86%)
Jan 22, 2004 36.30 36.35 35.68 35.93 2,389,900 -0.36(-0.99%)
Jan 21, 2004 35.35 36.43 35.00 36.29 5,362,700 +0.63(+1.77%)
Jan 20, 2004 36.72 36.72 34.75 35.66 9,887,600 -1.77(-4.73%)
Jan 16, 2004 36.75 37.50 36.41 37.43 4,466,400 +0.95(+2.60%)
Jan 15, 2004 36.18 36.90 35.95 36.48 4,913,100 +0.31(+0.86%)
Jan 14, 2004 35.15 36.24 35.13 36.17 4,931,100 +1.12(+3.20%)
Jan 13, 2004 35.00 35.40 34.74 35.05 4,249,400 +0.04(+0.11%)
Jan 12, 2004 34.79 35.10 34.72 35.01 3,848,300 +0.07(+0.20%)
Jan 09, 2004 34.95 35.14 34.90 34.94 5,870,000 -0.41(-1.16%)
Jan 08, 2004 35.25 35.44 34.70 35.35 7,712,900 +1.62(+4.80%)
Jan 07, 2004 33.90 34.18 33.61 33.73 6,142,000 -0.20(-0.59%)
Jan 06, 2004 33.22 34.01 33.22 33.93 3,370,600 +0.43(+1.28%)
Jan 05, 2004 33.15 33.78 33.05 33.50 5,030,200 +0.17(+0.51%)
Jan 02, 2004 33.05 33.80 32.85 33.33 3,456,600 -0.10(-0.30%)
Dec 31, 2003 33.12 33.50 32.93 33.43 3,619,600 +0.42(+1.27%)
Dec 30, 2003 33.22 33.44 32.78 33.01 2,607,800 -0.14(-0.42%)
Dec 29, 2003 32.80 33.15 32.66 33.15 3,599,300 +0.34(+1.04%)
Dec 26, 2003 32.50 32.83 32.50 32.81 952,300 +0.08(+0.24%)
Dec 24, 2003 32.62 32.93 32.61 32.73 1,557,600 -0.18(-0.55%)
Dec 23, 2003 32.70 32.98 32.69 32.91 3,526,600 +0.10(+0.30%)
Dec 22, 2003 31.92 32.91 31.85 32.81 6,173,000 +0.99(+3.11%)
Dec 19, 2003 31.70 31.97 31.55 31.82 7,421,100 +0.25(+0.79%)
Dec 18, 2003 31.00 31.70 30.90 31.57 10,741,200 +1.31(+4.33%)
Dec 17, 2003 29.95 30.26 29.95 30.26 7,362,200 -0.23(-0.75%)
Dec 16, 2003 29.85 30.95 29.80 30.49 9,851,600 -0.34(-1.10%)
Dec 15, 2003 31.50 31.58 30.76 30.83 5,243,600 -0.46(-1.47%)
Dec 12, 2003 30.86 31.45 30.65 31.29 5,405,600 +0.31(+1.00%)
Dec 11, 2003 30.40 30.98 30.31 30.98 2,520,300 +0.68(+2.24%)
Dec 10, 2003 30.35 30.65 30.13 30.30 2,922,400 -0.18(-0.59%)
Dec 09, 2003 30.25 30.70 30.19 30.48 3,507,500 +0.29(+0.96%)
Dec 08, 2003 29.81 30.23 29.81 30.19 2,775,300 +0.27(+0.90%)
Dec 05, 2003 29.82 30.20 29.80 29.92 4,020,100 -0.28(-0.93%)
Dec 04, 2003 29.64 30.23 29.62 30.20 3,665,000 +0.56(+1.89%)
Dec 03, 2003 29.40 29.68 29.30 29.64 4,516,200 +0.39(+1.33%)
Dec 02, 2003 30.00 30.00 29.20 29.25 5,195,800 -0.80(-2.66%)
Dec 01, 2003 29.94 30.39 29.68 30.05 2,839,200 +0.36(+1.21%)
Nov 28, 2003 29.65 29.97 29.51 29.69 995,600 -0.16(-0.54%)
Nov 26, 2003 29.80 29.93 29.50 29.85 2,370,800 +0.15(+0.51%)
Nov 25, 2003 29.45 29.75 29.09 29.70 3,160,800 +0.26(+0.88%)
Nov 24, 2003 29.10 29.60 29.10 29.44 2,946,700 +0.49(+1.69%)
Nov 21, 2003 28.99 29.20 28.60 28.95 1,886,000 -0.04(-0.14%)
Nov 20, 2003 28.87 29.36 28.72 28.99 1,879,100 -0.13(-0.45%)
Nov 19, 2003 28.98 29.30 28.64 29.12 2,575,900 +0.24(+0.83%)
Nov 18, 2003 29.05 29.50 28.85 28.88 2,872,000 -0.82(-2.76%)
Nov 17, 2003 29.74 29.85 29.12 29.70 3,281,700 -0.04(-0.13%)
Nov 14, 2003 30.05 30.20 29.57 29.74 2,953,100 -0.47(-1.56%)
Nov 13, 2003 30.10 30.42 29.92 30.21 2,682,300 -0.11(-0.36%)
Nov 12, 2003 29.74 30.42 29.74 30.32 2,445,600 +0.58(+1.95%)
Nov 11, 2003 29.81 29.97 29.36 29.74 2,407,700 -0.06(-0.20%)
Nov 10, 2003 30.47 30.52 29.66 29.80 2,787,500 -0.67(-2.20%)
Nov 07, 2003 30.50 30.69 30.32 30.47 3,791,800 +0.03(+0.10%)
Nov 06, 2003 30.40 30.44 30.14 30.44 4,542,700 +0.04(+0.13%)
Nov 05, 2003 30.55 30.98 30.35 30.40 4,268,500 -0.32(-1.04%)
Nov 04, 2003 30.31 30.99 29.81 30.72 4,733,100 -0.09(-0.29%)
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.