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 (%)
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%)
Nov 03, 2003 31.00 31.12 30.75 30.81 3,407,000 +0.20(+0.65%)
Oct 31, 2003 30.57 31.01 30.50 30.61 3,939,400 +0.15(+0.49%)
Oct 30, 2003 29.48 31.05 29.48 30.46 6,073,700 +0.98(+3.32%)
Oct 29, 2003 29.39 29.71 29.15 29.48 3,059,900 -0.16(-0.54%)
Oct 28, 2003 29.10 29.78 29.05 29.64 5,717,900 +0.82(+2.85%)
Oct 27, 2003 28.90 29.15 28.71 28.82 2,971,900 +0.42(+1.48%)
Oct 24, 2003 28.55 28.76 28.17 28.40 2,474,400 -0.37(-1.29%)
Oct 23, 2003 28.65 28.91 28.61 28.77 2,860,300 +0.16(+0.56%)
Oct 22, 2003 28.75 29.00 28.58 28.61 3,873,300 -0.44(-1.51%)
Oct 21, 2003 29.05 29.19 28.75 29.05 2,806,200 -0.18(-0.62%)
Oct 20, 2003 29.00 29.51 29.00 29.23 2,644,400 +0.22(+0.76%)
Oct 17, 2003 29.60 29.60 28.99 29.01 3,446,500 -0.59(-1.99%)
Oct 16, 2003 29.14 30.18 29.14 29.60 6,196,500 +0.46(+1.58%)
Oct 15, 2003 29.11 29.39 28.72 29.14 4,194,700 +0.10(+0.34%)
Oct 14, 2003 28.95 29.04 28.57 29.04 3,993,200 +0.27(+0.94%)
Oct 13, 2003 28.41 28.95 28.21 28.77 6,550,300 +1.27(+4.62%)
Oct 10, 2003 27.66 27.79 27.20 27.50 3,097,700 -0.37(-1.33%)
Oct 09, 2003 27.81 28.22 27.67 27.87 3,187,700 +0.29(+1.05%)
Oct 08, 2003 27.40 27.58 27.15 27.58 2,045,100 +0.18(+0.66%)
Oct 07, 2003 27.30 27.49 27.10 27.40 2,343,900 +0.08(+0.29%)
Oct 06, 2003 27.11 27.40 26.99 27.32 1,893,600 +0.28(+1.04%)
Oct 03, 2003 26.81 27.45 26.81 27.04 3,369,800 +0.48(+1.81%)
Oct 02, 2003 27.00 27.00 26.46 26.56 3,190,000 -0.30(-1.12%)
Oct 01, 2003 26.35 26.92 26.25 26.86 3,197,100 +0.51(+1.94%)
Sep 30, 2003 26.49 26.51 26.03 26.35 3,471,900 -0.17(-0.64%)
Sep 29, 2003 26.36 26.65 25.94 26.52 3,458,800 +0.30(+1.14%)
Sep 26, 2003 26.25 26.80 26.15 26.22 3,458,100 -0.30(-1.13%)
Sep 25, 2003 26.68 26.84 26.16 26.52 3,907,500 -0.17(-0.64%)
Sep 24, 2003 27.35 27.49 26.50 26.69 4,557,700 -0.43(-1.59%)
Sep 23, 2003 27.50 27.72 26.90 27.12 4,986,900 -0.48(-1.74%)
Sep 22, 2003 27.85 28.03 27.40 27.60 3,647,200 -0.37(-1.32%)
Sep 19, 2003 28.31 28.49 27.87 27.97 3,895,300 -0.33(-1.17%)
Sep 18, 2003 28.45 28.49 28.11 28.30 3,868,400 -0.29(-1.01%)
Sep 17, 2003 28.90 28.91 28.51 28.59 1,747,300 -0.43(-1.48%)
Sep 16, 2003 28.50 29.04 28.46 29.02 2,336,700 +0.76(+2.69%)
Sep 15, 2003 28.59 28.60 28.10 28.26 1,622,300 -0.16(-0.56%)
Sep 12, 2003 28.47 28.63 28.07 28.42 2,419,200 -0.01(-0.04%)
Sep 11, 2003 28.32 28.62 28.14 28.43 2,614,600 +0.34(+1.21%)
Sep 10, 2003 28.85 29.00 27.91 28.09 4,892,500 -1.02(-3.50%)
Sep 09, 2003 29.86 30.05 28.82 29.11 4,448,300 -0.95(-3.16%)
Sep 08, 2003 29.90 30.07 29.65 30.06 3,864,600 +0.38(+1.28%)
Sep 05, 2003 29.45 29.75 29.27 29.68 4,476,900 +0.23(+0.78%)
Sep 04, 2003 29.85 30.00 29.40 29.45 4,535,400 -0.37(-1.24%)
Sep 03, 2003 29.97 30.05 29.60 29.82 4,043,800 +0.05(+0.17%)
Sep 02, 2003 29.34 29.81 29.11 29.77 3,329,400 +0.78(+2.69%)
Aug 29, 2003 28.86 29.25 28.84 28.99 2,192,400 -0.01(-0.03%)
Aug 28, 2003 28.80 29.09 28.31 29.00 2,505,400 +0.39(+1.36%)
Aug 27, 2003 28.20 28.85 28.20 28.61 2,191,200 +0.21(+0.74%)
Aug 26, 2003 28.83 28.89 28.00 28.40 3,480,200 -0.43(-1.49%)
Aug 25, 2003 29.16 29.19 28.50 28.83 1,995,800 -0.29(-1.00%)
Aug 22, 2003 29.55 29.60 28.90 29.12 4,141,300 -0.05(-0.17%)
Aug 21, 2003 29.05 29.39 28.70 29.17 3,023,800 +0.20(+0.69%)
Aug 20, 2003 29.22 29.45 28.86 28.97 2,953,800 -0.50(-1.70%)
Aug 19, 2003 29.39 29.88 29.17 29.47 4,775,700 +0.14(+0.48%)
Aug 18, 2003 28.76 29.73 28.61 29.33 4,563,700 +0.78(+2.73%)
Aug 15, 2003 29.00 29.14 28.37 28.55 1,998,500 +0.08(+0.28%)
Aug 14, 2003 28.04 28.85 27.91 28.47 3,249,700 +0.56(+2.01%)
Aug 13, 2003 28.09 28.17 27.68 27.91 2,224,400 +0.12(+0.43%)
Aug 12, 2003 27.61 27.80 27.21 27.79 2,161,300 +0.32(+1.16%)
Aug 11, 2003 27.55 27.79 27.15 27.47 2,075,100 -0.20(-0.72%)
Aug 08, 2003 27.67 27.91 27.43 27.67 2,445,400 +0.02(+0.07%)
Aug 07, 2003 27.56 27.90 27.45 27.65 1,823,500 +0.04(+0.14%)
Aug 06, 2003 27.70 28.20 27.32 27.61 2,760,200 -0.20(-0.72%)
Aug 05, 2003 28.23 28.42 27.74 27.81 2,851,600 -0.31(-1.10%)
Aug 04, 2003 28.23 28.43 27.65 28.12 2,597,600 +0.11(+0.39%)
Aug 01, 2003 28.12 28.25 27.75 28.01 2,397,800 -0.27(-0.95%)
Jul 31, 2003 28.50 28.84 28.10 28.28 3,601,100 -0.08(-0.28%)
Jul 30, 2003 28.61 28.61 28.03 28.36 2,073,600 +0.05(+0.18%)
Jul 29, 2003 28.81 28.81 27.75 28.31 2,729,500 -0.32(-1.12%)
Jul 28, 2003 28.82 29.08 28.44 28.63 2,560,000 -0.19(-0.66%)
Jul 25, 2003 28.27 28.88 27.38 28.82 2,423,600 +0.55(+1.95%)
Jul 24, 2003 28.90 28.90 27.45 28.27 3,043,300 -0.16(-0.56%)
Jul 23, 2003 28.93 28.94 28.10 28.43 2,296,600 -0.31(-1.08%)
Jul 22, 2003 28.17 28.89 27.88 28.74 4,138,600 +0.90(+3.23%)
Jul 21, 2003 27.81 28.30 27.61 27.84 4,154,600 +0.14(+0.51%)
Jul 18, 2003 27.25 27.80 26.90 27.70 6,254,400 +0.20(+0.73%)
Jul 17, 2003 27.75 28.00 27.45 27.50 3,712,000 -0.25(-0.90%)
Jul 16, 2003 28.10 28.12 27.34 27.75 2,879,900 -0.13(-0.47%)
Jul 15, 2003 28.59 28.79 27.79 27.88 3,809,000 -0.46(-1.62%)
Jul 14, 2003 28.05 28.60 27.84 28.34 4,690,000 +0.79(+2.87%)
Jul 11, 2003 27.53 27.84 27.29 27.55 2,184,600 +0.09(+0.33%)
Jul 10, 2003 27.27 28.01 27.27 27.46 2,970,900 -0.57(-2.03%)
Jul 09, 2003 27.98 28.35 27.75 28.03 3,196,500 +0.22(+0.79%)
Jul 08, 2003 28.15 28.42 27.43 27.81 4,495,400 -0.25(-0.89%)
Jul 07, 2003 27.70 28.11 27.61 28.06 3,240,100 +0.89(+3.28%)
Jul 03, 2003 27.61 27.74 27.08 27.17 1,995,800 -0.65(-2.34%)
Jul 02, 2003 27.39 27.82 27.01 27.82 4,059,300 +0.82(+3.04%)
Jul 01, 2003 27.14 27.14 26.16 27.00 4,172,800 +0.15(+0.56%)
Jun 30, 2003 26.85 27.22 26.75 26.85 3,768,800 +0.16(+0.60%)
Jun 27, 2003 27.02 27.65 26.40 26.69 3,543,100 -0.56(-2.06%)
Jun 26, 2003 27.15 27.38 26.91 27.25 4,305,000 +0.02(+0.07%)
Jun 25, 2003 27.71 27.96 27.07 27.23 2,843,400 -0.37(-1.34%)
Jun 24, 2003 27.29 27.76 27.18 27.60 4,015,100 +0.42(+1.55%)
Jun 23, 2003 28.54 28.72 27.17 27.18 4,327,700 -1.28(-4.50%)
Jun 20, 2003 28.39 28.76 28.18 28.46 4,267,600 +0.41(+1.46%)
Jun 19, 2003 29.02 29.02 27.85 28.05 3,987,100 -0.97(-3.34%)
Jun 18, 2003 28.87 29.21 28.74 29.02 4,663,500 +0.44(+1.54%)
Jun 17, 2003 26.67 28.90 26.67 28.58 3,837,600 -0.05(-0.17%)
Jun 16, 2003 28.09 28.85 28.07 28.63 5,123,900 +0.77(+2.76%)
Jun 13, 2003 28.80 28.80 27.59 27.86 4,506,800 -0.05(-0.18%)
Jun 12, 2003 27.92 28.00 27.30 27.91 2,402,100 +0.15(+0.54%)
Jun 11, 2003 27.45 27.81 26.91 27.76 4,367,800 +0.52(+1.91%)
Jun 10, 2003 27.37 27.49 26.76 27.24 3,304,800 +0.31(+1.15%)
Jun 09, 2003 27.58 27.94 26.59 26.93 3,804,600 -0.61(-2.21%)
Jun 06, 2003 27.80 28.17 27.40 27.54 4,787,400 +0.06(+0.22%)
Jun 05, 2003 27.14 27.59 26.75 27.48 4,637,800 +0.25(+0.92%)
Jun 04, 2003 26.97 27.38 26.40 27.23 5,210,300 +0.48(+1.79%)
Jun 03, 2003 27.25 27.31 26.33 26.75 5,329,200 +0.35(+1.33%)
Jun 02, 2003 26.65 27.03 26.35 26.40 5,808,100 +0.20(+0.76%)
May 30, 2003 26.26 26.38 25.81 26.20 4,788,000 +0.15(+0.58%)
May 29, 2003 25.65 26.05 25.15 26.05 5,436,600 +0.46(+1.80%)
May 28, 2003 25.72 25.95 25.50 25.59 4,635,700 +0.06(+0.24%)
May 27, 2003 24.53 25.53 24.50 25.53 5,068,200 +1.06(+4.33%)
May 23, 2003 24.56 24.76 24.14 24.47 2,527,900 +0.03(+0.12%)
May 22, 2003 23.90 24.50 23.82 24.44 3,873,500 +0.50(+2.09%)
May 21, 2003 23.65 24.01 23.27 23.94 4,184,200 +0.25(+1.06%)
May 20, 2003 24.15 24.15 23.32 23.69 3,183,200 -0.36(-1.50%)
May 19, 2003 24.75 24.75 24.00 24.05 2,858,400 -0.85(-3.41%)
May 16, 2003 24.94 25.14 24.61 24.90 2,732,200 -0.25(-0.99%)
May 15, 2003 25.02 25.25 24.77 25.15 4,225,500 +0.15(+0.60%)
May 14, 2003 24.98 25.00 24.26 25.00 3,940,900 +0.25(+1.01%)
May 13, 2003 24.90 25.12 24.50 24.75 4,238,300 -0.18(-0.72%)
May 12, 2003 24.22 25.00 23.90 24.93 4,883,000 +0.74(+3.06%)
May 09, 2003 23.83 24.19 23.69 24.19 2,923,300 +0.44(+1.85%)
May 08, 2003 24.00 24.06 23.31 23.75 3,126,200 -0.42(-1.74%)
May 07, 2003 24.12 24.41 24.00 24.17 2,985,400 -0.24(-0.98%)
May 06, 2003 24.18 24.47 24.01 24.41 2,829,900 +0.23(+0.95%)
May 05, 2003 24.30 24.40 23.64 24.18 3,838,400 +0.00(+0.00%)
May 02, 2003 23.42 24.37 23.41 24.18 4,727,500 +0.53(+2.24%)
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.