Intel Corp (NQ: INTC )

55.67 USD -1.51 (-2.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 23.04 23.09 22.35 22.38 88,946,000 -0.68(-2.95%)
Nov 29, 2004 23.30 23.60 22.77 23.06 66,808,800 -0.15(-0.65%)
Nov 26, 2004 23.39 23.62 23.18 23.21 23,031,100 -0.40(-1.69%)
Nov 24, 2004 23.54 23.68 23.31 23.61 52,012,100 +0.24(+1.03%)
Nov 23, 2004 23.73 23.93 23.15 23.37 92,066,600 -0.73(-3.03%)
Nov 22, 2004 23.96 24.12 23.82 24.10 58,668,000 -0.06(-0.25%)
Nov 19, 2004 24.68 24.73 24.11 24.16 80,311,000 -0.64(-2.58%)
Nov 18, 2004 24.26 24.99 24.21 24.80 66,373,900 +0.48(+1.97%)
Nov 17, 2004 23.99 24.54 23.96 24.32 80,856,096 +0.48(+2.01%)
Nov 16, 2004 23.63 23.88 23.46 23.84 61,415,500 +0.07(+0.29%)
Nov 15, 2004 23.56 23.79 23.41 23.77 66,704,100 +0.08(+0.34%)
Nov 12, 2004 23.32 23.76 22.88 23.69 92,808,704 +0.52(+2.24%)
Nov 11, 2004 23.03 23.27 22.89 23.17 67,583,104 +0.31(+1.36%)
Nov 10, 2004 22.91 23.04 22.54 22.86 88,258,000 -0.22(-0.95%)
Nov 09, 2004 23.20 23.25 22.98 23.08 47,597,700 -0.15(-0.65%)
Nov 08, 2004 23.22 23.41 23.12 23.23 51,251,300 -0.13(-0.56%)
Nov 05, 2004 23.15 23.38 23.12 23.36 73,254,400 +0.48(+2.10%)
Nov 04, 2004 22.48 22.88 22.48 22.88 61,146,600 +0.21(+0.93%)
Nov 03, 2004 23.00 23.12 22.41 22.67 85,151,696 +0.06(+0.27%)
Nov 02, 2004 22.34 22.83 22.26 22.61 70,811,600 +0.17(+0.76%)
Nov 01, 2004 22.19 22.49 22.15 22.44 49,790,900 +0.18(+0.81%)
Oct 29, 2004 22.33 22.50 22.17 22.26 62,332,400 -0.01(-0.04%)
Oct 28, 2004 21.95 22.61 21.94 22.27 66,702,100 +0.27(+1.23%)
Oct 27, 2004 21.36 22.22 21.31 22.00 63,922,000 +0.60(+2.80%)
Oct 26, 2004 21.40 21.46 21.20 21.40 58,924,900 +0.09(+0.42%)
Oct 25, 2004 21.22 21.55 21.22 21.31 60,217,200 +0.01(+0.05%)
Oct 22, 2004 21.64 21.77 21.26 21.30 58,136,500 -0.39(-1.80%)
Oct 21, 2004 21.64 21.91 21.41 21.69 76,560,704 +0.24(+1.12%)
Oct 20, 2004 20.73 21.46 20.73 21.45 81,351,696 +0.65(+3.13%)
Oct 19, 2004 21.06 21.31 20.76 20.80 84,806,896 +0.01(+0.05%)
Oct 18, 2004 20.56 20.80 20.35 20.79 60,292,700 +0.18(+0.87%)
Oct 15, 2004 20.67 20.83 20.38 20.61 69,746,896 +0.10(+0.49%)
Oct 14, 2004 20.98 21.05 20.45 20.51 83,884,096 -0.48(-2.29%)
Oct 13, 2004 21.36 21.53 20.86 20.99 149,009,696 +0.71(+3.50%)
Oct 12, 2004 20.32 20.52 20.22 20.28 78,499,600 -0.33(-1.60%)
Oct 11, 2004 20.68 20.84 20.31 20.61 49,603,700 +0.06(+0.29%)
Oct 08, 2004 21.05 21.27 20.49 20.55 67,165,504 -0.69(-3.25%)
Oct 07, 2004 21.11 21.57 21.09 21.24 74,716,704 +0.11(+0.52%)
Oct 06, 2004 21.17 21.30 20.94 21.13 57,720,900 -0.19(-0.89%)
Oct 05, 2004 21.04 21.48 20.98 21.32 72,053,696 +0.19(+0.90%)
Oct 04, 2004 21.17 21.35 20.85 21.13 74,330,304 +0.28(+1.34%)
Oct 01, 2004 20.30 20.92 20.23 20.85 73,823,504 +0.79(+3.94%)
Sep 30, 2004 20.17 20.38 19.83 20.06 72,528,600 -0.01(-0.05%)
Sep 29, 2004 19.77 20.26 19.72 20.07 63,569,000 +0.39(+1.98%)
Sep 28, 2004 20.09 20.35 19.64 19.68 78,060,400 -0.24(-1.20%)
Sep 27, 2004 19.97 20.42 19.85 19.92 56,423,800 -0.21(-1.04%)
Sep 24, 2004 20.45 20.70 20.07 20.13 62,089,700 -0.25(-1.23%)
Sep 23, 2004 20.47 20.61 20.27 20.38 68,326,096 -0.04(-0.20%)
Sep 22, 2004 21.00 21.05 20.42 20.42 62,599,600 -0.66(-3.13%)
Sep 21, 2004 21.16 21.35 20.98 21.08 59,345,700 +0.16(+0.76%)
Sep 20, 2004 20.47 21.25 20.45 20.92 74,890,496 +0.33(+1.60%)
Sep 17, 2004 20.29 20.62 19.90 20.59 93,816,896 +0.48(+2.39%)
Sep 16, 2004 20.47 20.60 20.07 20.11 57,764,200 -0.31(-1.52%)
Sep 15, 2004 20.61 20.62 20.20 20.42 59,712,200 -0.35(-1.69%)
Sep 14, 2004 20.83 20.96 20.55 20.77 52,849,200 -0.03(-0.14%)
Sep 13, 2004 20.77 21.18 20.60 20.80 81,674,096 +0.23(+1.12%)
Sep 10, 2004 20.21 20.70 19.98 20.57 67,196,304 +0.40(+1.98%)
Sep 09, 2004 19.90 20.33 19.71 20.17 95,633,696 +0.45(+2.28%)
Sep 08, 2004 19.88 20.06 19.69 19.72 75,333,400 -0.17(-0.85%)
Sep 07, 2004 20.23 20.25 19.73 19.89 77,890,096 -0.16(-0.80%)
Sep 03, 2004 19.97 20.18 19.85 20.05 172,209,600 -1.58(-7.30%)
Sep 02, 2004 21.40 21.72 21.26 21.63 71,285,400 +0.20(+0.93%)
Sep 01, 2004 21.10 21.70 21.03 21.43 61,731,300 +0.14(+0.66%)
Aug 31, 2004 21.40 21.49 20.86 21.29 79,067,200 -0.31(-1.44%)
Aug 30, 2004 21.99 22.04 21.57 21.60 43,030,700 -0.42(-1.91%)
Aug 27, 2004 21.86 22.27 21.82 22.02 47,383,800 +0.25(+1.15%)
Aug 26, 2004 21.86 21.91 21.70 21.77 44,164,900 -0.18(-0.82%)
Aug 25, 2004 21.69 22.13 21.53 21.95 60,583,200 +0.28(+1.29%)
Aug 24, 2004 22.18 22.20 21.56 21.67 52,267,600 -0.22(-1.01%)
Aug 23, 2004 21.82 22.10 21.76 21.89 50,437,200 +0.27(+1.25%)
Aug 20, 2004 21.92 21.95 21.61 21.62 58,080,900 -0.39(-1.77%)
Aug 19, 2004 22.17 22.27 21.74 22.01 57,308,500 -0.21(-0.95%)
Aug 18, 2004 21.40 22.24 21.37 22.22 61,340,100 +0.71(+3.30%)
Aug 17, 2004 21.70 21.86 21.49 21.51 57,635,800 +0.09(+0.42%)
Aug 16, 2004 21.57 21.92 21.34 21.42 59,703,500 -0.14(-0.65%)
Aug 13, 2004 21.50 21.66 21.03 21.56 71,215,296 +0.32(+1.51%)
Aug 12, 2004 21.95 22.05 21.19 21.24 70,257,800 -0.92(-4.15%)
Aug 11, 2004 22.16 22.26 21.81 22.16 60,898,200 -0.38(-1.69%)
Aug 10, 2004 22.67 22.73 22.20 22.54 56,624,800 -0.03(-0.13%)
Aug 09, 2004 22.93 22.99 22.53 22.57 44,138,600 -0.20(-0.88%)
Aug 06, 2004 23.25 23.47 22.69 22.77 55,989,300 -0.90(-3.80%)
Aug 05, 2004 24.05 24.21 23.25 23.67 55,750,000 -0.30(-1.25%)
Aug 04, 2004 24.04 24.27 23.70 23.97 56,196,400 -0.20(-0.83%)
Aug 03, 2004 24.78 24.99 24.11 24.17 59,729,200 -0.73(-2.93%)
Aug 02, 2004 24.04 24.94 23.94 24.90 67,142,496 +0.52(+2.13%)
Jul 30, 2004 23.87 24.64 23.85 24.38 83,593,696 +0.14(+0.58%)
Jul 29, 2004 23.70 24.45 23.62 24.24 104,103,904 +0.78(+3.32%)
Jul 28, 2004 23.12 23.56 22.82 23.46 78,531,400 +0.19(+0.82%)
Jul 27, 2004 23.20 23.44 22.98 23.27 87,134,704 +0.30(+1.31%)
Jul 26, 2004 22.86 23.09 22.66 22.97 81,010,800 +0.30(+1.32%)
Jul 23, 2004 23.04 23.16 22.63 22.67 75,635,600 -0.60(-2.58%)
Jul 22, 2004 22.48 23.49 22.46 23.27 75,064,704 +0.71(+3.15%)
Jul 21, 2004 23.49 23.52 22.51 22.56 72,208,304 -0.68(-2.93%)
Jul 20, 2004 22.98 23.27 22.96 23.24 60,254,800 +0.33(+1.44%)
Jul 19, 2004 22.84 23.25 22.76 22.91 58,998,200 +0.18(+0.79%)
Jul 16, 2004 23.45 23.47 22.65 22.73 85,373,904 -0.42(-1.81%)
Jul 15, 2004 23.47 23.57 23.14 23.15 95,308,000 -0.23(-0.98%)
Jul 14, 2004 24.10 24.17 23.25 23.38 283,538,400 -2.76(-10.56%)
Jul 13, 2004 26.36 26.49 26.05 26.14 77,788,896 -0.10(-0.38%)
Jul 12, 2004 26.06 26.32 25.68 26.24 59,662,200 -0.33(-1.24%)
Jul 09, 2004 26.45 26.73 26.39 26.57 38,190,800 +0.35(+1.33%)
Jul 08, 2004 26.27 26.55 26.13 26.22 47,125,200 -0.12(-0.46%)
Jul 07, 2004 26.12 26.58 26.06 26.34 45,902,500 +0.23(+0.88%)
Jul 06, 2004 26.02 26.28 25.68 26.11 60,479,300 -0.22(-0.84%)
Jul 02, 2004 26.83 26.86 26.25 26.33 46,758,300 -0.69(-2.55%)
Jul 01, 2004 27.39 27.48 26.69 27.02 68,757,000 -0.58(-2.10%)
Jun 30, 2004 27.73 27.90 27.32 27.60 50,573,400 +0.00(+0.00%)
Jun 29, 2004 27.20 27.62 27.15 27.60 52,663,300 +0.22(+0.80%)
Jun 28, 2004 27.92 27.97 27.23 27.38 51,702,300 -0.40(-1.44%)
Jun 25, 2004 27.77 28.10 27.13 27.78 68,915,000 -0.17(-0.61%)
Jun 24, 2004 28.46 28.60 27.88 27.95 55,033,300 -0.57(-2.00%)
Jun 23, 2004 28.04 28.56 27.86 28.52 51,711,400 +0.48(+1.71%)
Jun 22, 2004 27.61 28.09 27.46 28.04 46,902,000 +0.52(+1.89%)
Jun 21, 2004 27.85 28.21 27.50 27.52 43,528,400 -0.12(-0.43%)
Jun 18, 2004 27.50 27.90 27.34 27.64 52,413,700 +0.01(+0.04%)
Jun 17, 2004 27.98 28.04 27.59 27.63 38,966,500 -0.49(-1.74%)
Jun 16, 2004 28.35 28.39 28.10 28.12 34,035,000 -0.31(-1.09%)
Jun 15, 2004 28.25 28.65 28.16 28.43 47,001,700 +0.44(+1.57%)
Jun 14, 2004 28.23 28.35 27.85 27.99 37,832,900 -0.65(-2.27%)
Jun 10, 2004 28.51 28.68 28.36 28.64 42,508,600 +0.24(+0.85%)
Jun 09, 2004 28.78 28.85 28.38 28.40 46,163,000 -0.59(-2.04%)
Jun 08, 2004 28.52 29.01 28.43 28.99 48,237,500 +0.24(+0.83%)
Jun 07, 2004 28.44 28.77 28.23 28.75 37,487,500 +0.61(+2.17%)
Jun 04, 2004 28.40 28.50 28.03 28.14 62,251,700 +0.73(+2.66%)
Jun 03, 2004 27.87 27.90 27.36 27.41 56,286,200 -0.60(-2.14%)
Jun 02, 2004 28.41 28.42 27.89 28.01 49,706,200 -0.32(-1.13%)
Jun 01, 2004 28.37 28.72 28.08 28.33 51,164,300 -0.22(-0.77%)
May 28, 2004 28.52 28.98 28.49 28.55 48,045,200 +0.10(+0.35%)
May 27, 2004 28.49 28.54 28.18 28.45 55,379,500 +0.08(+0.28%)
May 26, 2004 28.06 28.48 27.99 28.37 50,431,600 +0.27(+0.96%)
May 25, 2004 27.65 28.31 27.48 28.10 65,523,400 +0.36(+1.30%)
May 24, 2004 27.81 27.92 27.56 27.74 45,718,100 +0.19(+0.69%)
May 21, 2004 27.73 27.75 27.35 27.55 46,798,400 +0.14(+0.51%)
May 20, 2004 27.32 27.62 27.23 27.41 52,381,300 +0.30(+1.11%)
May 19, 2004 27.61 27.95 27.11 27.11 77,032,600 -0.04(-0.15%)
May 18, 2004 27.20 27.47 27.06 27.15 55,177,200 +0.31(+1.15%)
May 17, 2004 26.52 27.30 26.44 26.84 64,859,800 -0.20(-0.74%)
May 14, 2004 27.39 27.49 26.91 27.04 51,872,800 -0.40(-1.46%)
May 13, 2004 27.39 27.61 27.10 27.44 59,959,000 -0.13(-0.47%)
May 12, 2004 27.60 27.77 26.82 27.57 81,059,000 -0.20(-0.72%)
May 11, 2004 26.85 27.78 26.79 27.77 82,353,000 +1.22(+4.60%)
May 10, 2004 26.29 26.67 26.14 26.55 71,539,696 +0.08(+0.30%)
May 07, 2004 25.93 26.83 25.93 26.47 69,608,896 +0.49(+1.89%)
May 06, 2004 25.93 26.13 25.78 25.98 54,138,700 -0.22(-0.84%)
May 05, 2004 26.43 26.58 26.01 26.20 41,486,800 -0.08(-0.30%)
May 04, 2004 26.32 26.63 25.95 26.28 60,991,900 +0.24(+0.92%)
May 03, 2004 26.05 26.35 25.61 26.04 61,588,700 +0.31(+1.20%)
Apr 30, 2004 26.22 26.35 25.72 25.73 71,322,000 -0.40(-1.53%)
Apr 29, 2004 26.43 26.73 25.81 26.13 76,355,504 -0.22(-0.83%)
Apr 28, 2004 26.68 27.06 26.28 26.35 61,432,500 -0.53(-1.97%)
Apr 27, 2004 27.23 27.29 26.87 26.88 53,607,000 -0.27(-0.99%)
Apr 26, 2004 27.54 27.58 26.91 27.15 56,761,000 -0.38(-1.38%)
Apr 23, 2004 26.80 27.57 26.65 27.53 65,204,700 +1.01(+3.81%)
Apr 22, 2004 25.97 26.75 25.85 26.52 65,165,300 +0.24(+0.91%)
Apr 21, 2004 26.13 26.50 25.83 26.28 61,959,800 +0.21(+0.81%)
Apr 20, 2004 26.69 26.91 26.03 26.07 50,610,200 -0.61(-2.29%)
Apr 19, 2004 26.41 26.74 26.30 26.68 51,522,500 +0.23(+0.87%)
Apr 16, 2004 26.76 26.82 26.26 26.45 63,905,000 -0.21(-0.79%)
Apr 15, 2004 27.41 27.42 26.57 26.66 90,498,896 -0.71(-2.59%)
Apr 14, 2004 27.21 27.61 27.13 27.37 79,211,504 -0.30(-1.08%)
Apr 13, 2004 27.87 27.88 27.44 27.67 83,164,704 +0.07(+0.25%)
Apr 12, 2004 27.70 27.77 27.23 27.60 51,016,700 +0.23(+0.84%)
Apr 08, 2004 28.08 28.14 27.20 27.37 71,791,400 -0.25(-0.91%)
Apr 07, 2004 28.08 28.13 27.48 27.62 72,680,200 -0.65(-2.30%)
Apr 06, 2004 28.25 28.45 28.04 28.27 70,147,800 -0.28(-0.98%)
Apr 05, 2004 28.30 28.56 28.12 28.55 47,534,500 +0.43(+1.53%)
Apr 02, 2004 28.00 28.12 27.65 28.12 78,672,000 +0.74(+2.70%)
Apr 01, 2004 27.37 27.78 27.28 27.38 55,051,700 +0.18(+0.66%)
Mar 31, 2004 27.42 27.47 27.02 27.20 57,809,100 -0.23(-0.84%)
Mar 30, 2004 27.43 27.54 27.10 27.43 62,191,000 -0.26(-0.94%)
Mar 29, 2004 27.65 27.95 27.50 27.69 66,249,300 +0.31(+1.13%)
Mar 26, 2004 27.78 27.85 27.32 27.38 65,644,100 -0.41(-1.48%)
Mar 25, 2004 26.90 27.80 26.86 27.79 84,754,400 +1.26(+4.75%)
Mar 24, 2004 26.22 26.87 26.16 26.53 69,501,200 +0.37(+1.41%)
Mar 23, 2004 26.50 26.70 26.10 26.16 70,217,696 -0.07(-0.27%)
Mar 22, 2004 26.26 26.49 26.03 26.23 73,006,200 -0.26(-0.98%)
Mar 19, 2004 27.05 27.37 26.38 26.49 83,734,496 -0.71(-2.61%)
Mar 18, 2004 27.74 27.81 27.11 27.20 70,686,096 -0.59(-2.12%)
Mar 17, 2004 27.44 27.90 27.33 27.79 55,548,300 +0.63(+2.32%)
Mar 16, 2004 27.32 27.51 26.72 27.16 67,306,496 +0.06(+0.22%)
Mar 15, 2004 27.57 27.59 27.03 27.10 54,857,000 -0.59(-2.13%)
Mar 12, 2004 27.50 27.73 27.36 27.69 56,526,800 +0.61(+2.25%)
Mar 11, 2004 27.09 27.79 27.04 27.08 97,958,600 -0.23(-0.84%)
Mar 10, 2004 28.04 28.25 27.17 27.31 88,033,104 -0.67(-2.39%)
Mar 09, 2004 27.75 28.10 27.52 27.98 92,538,800 +0.28(+1.01%)
Mar 08, 2004 29.06 29.10 27.62 27.70 105,763,200 -1.25(-4.32%)
Mar 05, 2004 28.96 29.38 28.77 28.95 118,682,400 -0.70(-2.36%)
Mar 04, 2004 29.07 29.70 29.05 29.65 60,135,800 +0.61(+2.10%)
Mar 03, 2004 29.56 29.66 28.84 29.04 68,249,000 -0.56(-1.89%)
Mar 02, 2004 29.75 30.14 29.56 29.60 65,223,700 -0.09(-0.30%)
Mar 01, 2004 29.04 29.75 28.85 29.69 65,372,800 +0.49(+1.68%)
Feb 27, 2004 29.70 29.73 29.10 29.20 58,987,700 -0.30(-1.02%)
Feb 26, 2004 29.54 29.87 29.35 29.50 45,906,300 -0.12(-0.41%)
Feb 25, 2004 29.43 29.77 29.30 29.62 54,661,900 +0.42(+1.44%)
Feb 24, 2004 28.80 29.43 28.77 29.20 68,433,000 +0.20(+0.69%)
Feb 23, 2004 29.99 30.03 28.65 29.00 92,175,800 -1.00(-3.33%)
Feb 20, 2004 30.09 30.10 29.50 30.00 70,620,304 +0.11(+0.37%)
Feb 19, 2004 30.94 31.10 29.85 29.89 60,100,700 -0.71(-2.32%)
Feb 18, 2004 30.84 30.96 30.54 30.60 42,232,600 -0.21(-0.68%)
Feb 17, 2004 30.38 30.89 30.21 30.81 40,220,700 +0.67(+2.22%)
Feb 13, 2004 31.00 31.19 29.86 30.14 63,292,500 -0.60(-1.95%)
Feb 12, 2004 30.95 31.38 30.72 30.74 38,205,500 -0.25(-0.81%)
Feb 11, 2004 30.87 31.16 30.53 30.99 52,150,100 +0.45(+1.47%)
Feb 10, 2004 30.68 30.91 30.33 30.54 36,344,100 -0.03(-0.10%)
Feb 09, 2004 31.10 31.10 30.48 30.57 36,540,300 -0.31(-1.00%)
Feb 06, 2004 30.05 30.94 29.99 30.88 55,401,000 +0.96(+3.21%)
Feb 05, 2004 30.35 30.44 29.75 29.92 74,618,704 -0.10(-0.33%)
Feb 04, 2004 30.95 31.00 30.01 30.02 79,361,904 -1.38(-4.39%)
Feb 03, 2004 30.44 31.43 30.32 31.40 62,375,400 +1.08(+3.56%)
Feb 02, 2004 30.90 30.95 30.21 30.32 65,039,500 -0.20(-0.66%)
Jan 30, 2004 30.88 30.99 30.35 30.52 64,192,400 -0.37(-1.20%)
Jan 29, 2004 31.56 31.56 30.52 30.89 84,928,896 -0.49(-1.56%)
Jan 28, 2004 31.88 32.20 31.17 31.38 61,499,400 -0.25(-0.79%)
Jan 27, 2004 32.30 32.35 31.60 31.63 51,436,200 -0.80(-2.47%)
Jan 26, 2004 31.70 32.49 31.70 32.43 41,329,300 +0.68(+2.14%)
Jan 23, 2004 31.90 32.01 31.48 31.75 45,845,000 +0.12(+0.38%)
Jan 22, 2004 32.27 32.36 31.59 31.63 51,950,200 -0.57(-1.77%)
Jan 21, 2004 32.24 32.30 31.82 32.20 56,228,700 -0.41(-1.26%)
Jan 20, 2004 32.99 33.06 32.28 32.61 47,694,300 -0.28(-0.85%)
Jan 16, 2004 33.37 33.38 32.68 32.89 54,502,900 -0.17(-0.51%)
Jan 15, 2004 32.71 33.41 32.67 33.06 82,565,000 -0.33(-0.99%)
Jan 14, 2004 33.79 33.85 33.14 33.39 75,452,000 -0.20(-0.60%)
Jan 13, 2004 34.33 34.39 33.26 33.59 68,191,904 -0.56(-1.64%)
Jan 12, 2004 34.27 34.33 33.86 34.15 50,664,500 +0.18(+0.53%)
Jan 09, 2004 33.83 34.60 33.80 33.97 56,841,100 -0.27(-0.79%)
Jan 08, 2004 34.17 34.35 33.90 34.24 50,596,000 +0.25(+0.74%)
Jan 07, 2004 33.33 34.00 33.22 33.99 63,665,000 +1.09(+3.31%)
Jan 06, 2004 32.92 33.00 32.62 32.90 38,007,600 -0.01(-0.03%)
Jan 05, 2004 32.52 32.97 32.40 32.91 42,611,900 +0.75(+2.33%)
Jan 02, 2004 32.36 32.60 32.03 32.16 37,343,200 +0.11(+0.34%)
Dec 31, 2003 32.24 32.49 31.91 32.05 32,092,800 +0.01(+0.03%)
Dec 30, 2003 32.23 32.37 31.94 32.04 31,563,100 -0.11(-0.34%)
Dec 29, 2003 31.54 32.21 31.51 32.15 36,514,900 +0.79(+2.52%)
Dec 26, 2003 31.18 31.54 31.14 31.36 11,868,800 +0.28(+0.90%)
Dec 24, 2003 31.07 31.26 30.90 31.08 15,596,500 -0.03(-0.10%)
Dec 23, 2003 30.50 31.14 30.37 31.11 37,282,300 +0.69(+2.27%)
Dec 22, 2003 30.39 30.79 30.17 30.42 33,894,800 -0.15(-0.49%)
Dec 19, 2003 30.99 31.15 30.36 30.57 55,145,700 -0.33(-1.07%)
Dec 18, 2003 30.31 30.99 30.29 30.90 52,707,200 +0.73(+2.42%)
Dec 17, 2003 30.29 30.57 29.96 30.17 57,924,100 -0.09(-0.30%)
Dec 16, 2003 30.23 30.45 29.71 30.26 56,367,000 +0.02(+0.07%)
Dec 15, 2003 31.50 31.53 30.10 30.24 60,872,700 -0.62(-2.01%)
Dec 12, 2003 31.13 31.18 30.49 30.86 48,042,500 -0.05(-0.16%)
Dec 11, 2003 30.50 30.99 30.33 30.91 56,879,100 +0.49(+1.61%)
Dec 10, 2003 30.30 30.49 29.66 30.42 81,153,696 +0.17(+0.56%)
Dec 09, 2003 31.86 31.93 30.11 30.25 81,626,304 -1.39(-4.39%)
Dec 08, 2003 31.93 32.29 31.33 31.64 66,864,300 -0.46(-1.43%)
Dec 05, 2003 32.46 32.73 32.00 32.10 66,215,400 -1.44(-4.29%)
Dec 04, 2003 33.49 33.71 32.85 33.54 61,217,300 +0.20(+0.60%)
Dec 03, 2003 34.07 34.34 33.25 33.34 49,743,600 -0.51(-1.51%)
Dec 02, 2003 34.19 34.40 33.81 33.85 41,987,300 -0.19(-0.56%)
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.