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

CenturyLink (NY: CTL )

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 31.49 32.42 31.25 32.09 2,743,100 +0.69(+2.20%)
Oct 28, 2004 33.90 33.90 31.00 31.40 3,531,200 -2.46(-7.27%)
Oct 27, 2004 33.75 33.94 33.35 33.86 961,600 +0.01(+0.03%)
Oct 26, 2004 33.26 33.85 33.20 33.85 602,200 +0.48(+1.44%)
Oct 25, 2004 33.38 33.45 33.03 33.37 394,200 +0.08(+0.24%)
Oct 22, 2004 33.69 33.75 33.21 33.29 692,200 -0.39(-1.16%)
Oct 21, 2004 34.00 34.30 33.68 33.68 1,063,700 -0.33(-0.97%)
Oct 20, 2004 34.05 34.25 33.90 34.01 640,800 -0.24(-0.70%)
Oct 19, 2004 34.10 34.29 33.53 34.25 1,148,600 +0.30(+0.88%)
Oct 18, 2004 33.95 34.09 33.84 33.95 518,900 +0.13(+0.38%)
Oct 15, 2004 34.25 34.26 33.75 33.82 622,300 -0.26(-0.76%)
Oct 14, 2004 34.78 34.82 34.00 34.08 872,200 -0.70(-2.01%)
Oct 13, 2004 34.80 34.87 34.60 34.78 533,300 -0.02(-0.06%)
Oct 12, 2004 34.40 34.92 34.24 34.80 503,100 +0.40(+1.16%)
Oct 11, 2004 34.82 34.82 34.28 34.40 1,084,600 -0.41(-1.18%)
Oct 08, 2004 34.50 35.20 34.40 34.81 1,359,000 -0.68(-1.92%)
Oct 07, 2004 35.20 35.54 34.94 35.49 935,600 +0.20(+0.57%)
Oct 06, 2004 34.98 35.30 34.85 35.29 670,200 +0.31(+0.89%)
Oct 05, 2004 34.48 34.98 34.37 34.98 1,119,600 +0.38(+1.10%)
Oct 04, 2004 34.85 34.88 34.50 34.60 899,100 -0.19(-0.55%)
Oct 01, 2004 34.22 34.80 34.17 34.79 591,500 +0.55(+1.61%)
Sep 30, 2004 34.25 34.47 34.13 34.24 626,400 -0.10(-0.29%)
Sep 29, 2004 34.00 34.34 34.00 34.34 1,081,000 +0.34(+1.00%)
Sep 28, 2004 33.89 34.08 33.80 34.00 804,300 +0.25(+0.74%)
Sep 27, 2004 33.64 34.00 33.63 33.75 752,500 +0.11(+0.33%)
Sep 24, 2004 33.57 33.76 33.54 33.64 487,000 +0.02(+0.06%)
Sep 23, 2004 33.55 33.82 33.53 33.62 454,700 +0.03(+0.09%)
Sep 22, 2004 33.85 33.85 33.47 33.59 572,200 -0.34(-1.00%)
Sep 21, 2004 33.15 34.02 33.15 33.93 1,137,600 +0.83(+2.51%)
Sep 20, 2004 33.00 33.35 32.87 33.10 1,556,700 -0.95(-2.79%)
Sep 17, 2004 33.71 34.11 33.28 34.05 1,526,300 +0.41(+1.22%)
Sep 16, 2004 33.32 33.70 33.24 33.64 900,800 +0.37(+1.11%)
Sep 15, 2004 33.12 33.32 33.05 33.27 823,100 +0.16(+0.48%)
Sep 14, 2004 33.13 33.19 33.02 33.11 297,100 +0.03(+0.09%)
Sep 13, 2004 33.07 33.16 32.96 33.08 432,500 +0.07(+0.21%)
Sep 10, 2004 33.02 33.03 32.65 33.01 1,018,700 -0.01(-0.03%)
Sep 09, 2004 33.11 33.15 32.69 33.02 636,800 -0.06(-0.18%)
Sep 08, 2004 33.12 33.33 33.05 33.08 1,330,100 -0.03(-0.09%)
Sep 07, 2004 33.15 33.16 32.96 33.11 932,500 +0.06(+0.18%)
Sep 03, 2004 32.99 33.10 32.83 33.05 926,500 +0.08(+0.24%)
Sep 02, 2004 32.86 33.10 32.75 32.97 1,085,900 +0.25(+0.76%)
Sep 01, 2004 32.33 32.76 32.05 32.72 1,748,000 +0.53(+1.65%)
Aug 31, 2004 31.40 32.19 31.29 32.19 882,100 +0.69(+2.19%)
Aug 30, 2004 31.59 31.64 31.38 31.50 325,700 -0.09(-0.28%)
Aug 27, 2004 31.64 31.70 31.42 31.59 484,100 -0.04(-0.13%)
Aug 26, 2004 31.22 31.75 31.11 31.63 636,300 +0.49(+1.57%)
Aug 25, 2004 30.36 31.18 30.36 31.14 870,600 +0.85(+2.81%)
Aug 24, 2004 31.00 31.01 30.26 30.29 1,437,100 -0.60(-1.94%)
Aug 23, 2004 31.23 31.23 30.73 30.89 580,600 -0.26(-0.83%)
Aug 20, 2004 31.35 31.46 31.00 31.15 539,400 -0.12(-0.38%)
Aug 19, 2004 31.71 31.76 31.20 31.27 830,800 -0.28(-0.89%)
Aug 18, 2004 31.20 31.68 31.01 31.55 596,600 +0.38(+1.22%)
Aug 17, 2004 31.25 31.26 31.05 31.17 864,100 +0.02(+0.06%)
Aug 16, 2004 30.90 31.19 30.83 31.15 536,000 +0.31(+1.01%)
Aug 13, 2004 30.62 30.89 30.62 30.84 739,200 +0.23(+0.75%)
Aug 12, 2004 30.76 30.90 30.56 30.61 608,600 -0.16(-0.52%)
Aug 11, 2004 30.90 30.91 30.63 30.77 926,700 -0.23(-0.74%)
Aug 10, 2004 30.75 31.07 30.62 31.00 951,000 +0.35(+1.14%)
Aug 09, 2004 30.73 30.95 30.44 30.65 845,800 +0.74(+2.47%)
Aug 06, 2004 30.06 30.49 29.86 29.91 556,100 -0.15(-0.50%)
Aug 05, 2004 30.60 30.92 29.98 30.06 946,700 -0.62(-2.02%)
Aug 04, 2004 30.20 31.00 30.12 30.68 781,600 +0.33(+1.09%)
Aug 03, 2004 31.03 31.13 30.32 30.35 760,800 -0.68(-2.19%)
Aug 02, 2004 30.93 31.03 30.52 31.03 569,300 +0.04(+0.13%)
Jul 30, 2004 31.09 31.14 30.57 30.99 1,287,000 -0.09(-0.29%)
Jul 29, 2004 30.36 31.20 30.07 31.08 1,021,600 +0.92(+3.05%)
Jul 28, 2004 30.40 30.52 30.02 30.16 528,900 -0.20(-0.66%)
Jul 27, 2004 30.10 30.48 30.10 30.36 769,400 +0.33(+1.10%)
Jul 26, 2004 30.09 30.30 29.84 30.03 996,500 +0.04(+0.13%)
Jul 23, 2004 30.45 30.45 29.79 29.99 1,421,600 -0.45(-1.48%)
Jul 22, 2004 30.64 30.98 30.39 30.44 719,000 -0.32(-1.04%)
Jul 21, 2004 30.93 31.35 30.72 30.76 1,038,100 -0.15(-0.49%)
Jul 20, 2004 30.98 30.98 30.58 30.91 1,057,100 -0.04(-0.13%)
Jul 19, 2004 31.14 31.35 30.92 30.95 783,200 -0.17(-0.55%)
Jul 16, 2004 31.55 31.55 31.11 31.12 689,100 -0.27(-0.86%)
Jul 15, 2004 31.25 32.46 31.22 31.39 2,732,700 +0.27(+0.87%)
Jul 14, 2004 31.00 31.40 30.84 31.12 1,058,600 +0.03(+0.10%)
Jul 13, 2004 31.00 31.31 30.97 31.09 1,175,800 +0.09(+0.29%)
Jul 12, 2004 30.25 31.03 30.25 31.00 1,011,200 +0.61(+2.01%)
Jul 09, 2004 30.04 30.39 30.01 30.39 827,800 +0.34(+1.13%)
Jul 08, 2004 30.50 30.59 30.05 30.05 821,500 -0.55(-1.80%)
Jul 07, 2004 30.20 30.62 30.11 30.60 1,249,100 +0.43(+1.43%)
Jul 06, 2004 30.06 30.24 29.86 30.17 950,400 -0.05(-0.17%)
Jul 02, 2004 30.04 30.25 29.92 30.22 745,800 +0.10(+0.33%)
Jul 01, 2004 30.05 30.20 29.84 30.12 965,500 +0.08(+0.27%)
Jun 30, 2004 29.97 30.10 29.80 30.04 1,199,500 +0.08(+0.27%)
Jun 29, 2004 29.71 30.09 29.71 29.96 1,777,100 +0.26(+0.88%)
Jun 28, 2004 29.90 30.05 29.65 29.70 411,200 -0.20(-0.67%)
Jun 25, 2004 29.98 30.05 29.77 29.90 1,114,800 -0.03(-0.10%)
Jun 24, 2004 29.93 30.02 29.71 29.93 1,529,300 -0.10(-0.33%)
Jun 23, 2004 29.78 30.17 29.64 30.03 830,100 +0.26(+0.87%)
Jun 22, 2004 29.65 29.99 29.63 29.77 1,144,600 +0.12(+0.40%)
Jun 21, 2004 29.79 29.85 29.54 29.65 840,500 -0.14(-0.47%)
Jun 18, 2004 29.60 30.00 29.45 29.79 1,740,500 +0.25(+0.85%)
Jun 17, 2004 28.30 29.60 28.30 29.54 1,543,600 +0.29(+0.99%)
Jun 16, 2004 29.39 29.39 29.07 29.25 1,022,300 -0.13(-0.44%)
Jun 15, 2004 29.45 29.62 29.33 29.38 1,467,900 -0.07(-0.24%)
Jun 14, 2004 29.49 29.52 29.33 29.45 899,300 -0.04(-0.14%)
Jun 10, 2004 29.35 29.60 29.21 29.49 1,452,100 +0.19(+0.65%)
Jun 09, 2004 29.80 29.80 29.30 29.30 1,312,100 -0.50(-1.68%)
Jun 08, 2004 29.90 29.90 29.75 29.80 1,336,600 -0.14(-0.47%)
Jun 07, 2004 30.04 30.20 29.89 29.94 901,400 -0.06(-0.20%)
Jun 04, 2004 29.72 30.20 29.72 30.00 1,553,700 +0.38(+1.28%)
Jun 03, 2004 29.85 30.15 29.62 29.62 579,200 -0.43(-1.43%)
Jun 02, 2004 29.76 30.15 29.72 30.05 773,500 +0.34(+1.14%)
Jun 01, 2004 29.82 30.00 29.52 29.71 932,800 -0.18(-0.60%)
May 28, 2004 29.81 30.08 29.79 29.89 622,600 +0.17(+0.57%)
May 27, 2004 29.76 29.83 29.36 29.72 1,262,400 -0.03(-0.10%)
May 26, 2004 30.10 30.25 29.75 29.75 1,117,700 -0.41(-1.36%)
May 25, 2004 29.80 30.32 29.66 30.16 1,150,300 +0.21(+0.70%)
May 24, 2004 29.77 29.96 29.60 29.95 793,500 +0.30(+1.01%)
May 21, 2004 29.40 29.71 29.27 29.65 888,600 +0.22(+0.75%)
May 20, 2004 29.52 29.72 29.23 29.43 814,200 -0.06(-0.20%)
May 19, 2004 29.60 30.09 29.49 29.49 1,251,300 +0.06(+0.20%)
May 18, 2004 29.81 30.04 29.43 29.43 770,200 -0.41(-1.37%)
May 17, 2004 30.05 30.05 29.72 29.84 786,300 -0.27(-0.90%)
May 14, 2004 29.80 30.17 29.50 30.11 848,700 +0.21(+0.70%)
May 13, 2004 29.24 30.01 29.10 29.90 1,008,300 +0.60(+2.05%)
May 12, 2004 29.31 29.50 29.04 29.30 898,700 +0.03(+0.10%)
May 11, 2004 29.00 29.34 28.88 29.27 1,017,500 +0.10(+0.34%)
May 10, 2004 29.62 29.65 29.11 29.17 718,000 -0.53(-1.78%)
May 07, 2004 29.70 29.97 29.60 29.70 1,327,800 -0.04(-0.13%)
May 06, 2004 28.89 29.86 28.89 29.74 1,027,800 +0.00(+0.00%)
May 05, 2004 29.45 29.85 29.40 29.74 1,975,500 +0.19(+0.64%)
May 04, 2004 29.32 29.90 29.32 29.55 1,316,000 +0.23(+0.78%)
May 03, 2004 29.38 29.43 28.55 29.32 1,356,900 +0.44(+1.52%)
Apr 30, 2004 29.27 29.35 28.63 28.88 1,290,700 -0.14(-0.48%)
Apr 29, 2004 27.15 29.30 27.11 29.02 4,640,100 +2.07(+7.68%)
Apr 28, 2004 26.59 26.95 26.22 26.95 1,677,800 +0.22(+0.82%)
Apr 27, 2004 26.94 27.00 26.67 26.73 977,900 -0.17(-0.63%)
Apr 26, 2004 26.97 27.21 26.90 26.90 822,100 -0.12(-0.44%)
Apr 23, 2004 27.06 27.13 26.80 27.02 839,600 -0.03(-0.11%)
Apr 22, 2004 26.75 27.09 26.62 27.05 762,700 +0.30(+1.12%)
Apr 21, 2004 27.15 27.23 26.75 26.75 668,200 -0.44(-1.62%)
Apr 20, 2004 27.45 27.53 27.19 27.19 743,800 -0.21(-0.77%)
Apr 19, 2004 27.27 27.48 27.18 27.40 869,600 +0.20(+0.74%)
Apr 16, 2004 27.52 27.60 27.20 27.20 589,000 -0.16(-0.58%)
Apr 15, 2004 27.56 27.74 27.36 27.36 762,800 -0.15(-0.55%)
Apr 14, 2004 27.34 27.52 27.00 27.51 934,800 -0.08(-0.29%)
Apr 13, 2004 27.75 28.00 27.33 27.59 2,189,800 +0.99(+3.72%)
Apr 12, 2004 26.45 26.83 26.45 26.60 1,148,300 +0.09(+0.34%)
Apr 08, 2004 26.71 26.75 26.30 26.51 928,200 -0.08(-0.30%)
Apr 07, 2004 27.04 27.04 26.43 26.59 1,308,300 -0.44(-1.63%)
Apr 06, 2004 27.24 27.27 27.00 27.03 688,800 -0.24(-0.88%)
Apr 05, 2004 27.22 27.32 27.17 27.27 913,200 +0.10(+0.37%)
Apr 02, 2004 27.40 27.45 27.08 27.17 1,133,600 +0.02(+0.07%)
Apr 01, 2004 27.38 27.43 26.99 27.15 1,106,300 -0.34(-1.24%)
Mar 31, 2004 27.48 27.49 27.07 27.49 995,100 +0.08(+0.29%)
Mar 30, 2004 27.50 27.50 27.20 27.41 1,092,100 -0.09(-0.33%)
Mar 29, 2004 27.50 27.66 27.27 27.50 997,900 +0.24(+0.88%)
Mar 26, 2004 27.46 27.48 26.97 27.26 1,050,700 -0.20(-0.73%)
Mar 25, 2004 27.00 27.59 27.00 27.46 1,517,200 +0.48(+1.78%)
Mar 24, 2004 27.13 27.25 26.98 26.98 1,215,500 -0.33(-1.21%)
Mar 23, 2004 27.80 27.81 27.31 27.31 997,100 -0.29(-1.05%)
Mar 22, 2004 27.97 27.97 27.20 27.60 1,663,600 -0.77(-2.71%)
Mar 19, 2004 28.70 28.85 28.33 28.37 718,300 -0.46(-1.60%)
Mar 18, 2004 29.00 29.11 28.50 28.83 730,600 -0.22(-0.76%)
Mar 17, 2004 28.90 29.12 28.17 29.05 1,236,600 +0.12(+0.41%)
Mar 16, 2004 28.66 29.21 28.66 28.93 1,083,400 +0.31(+1.08%)
Mar 15, 2004 28.79 28.86 27.84 28.62 809,400 -0.10(-0.35%)
Mar 12, 2004 28.00 28.75 28.00 28.72 1,133,000 +0.72(+2.57%)
Mar 11, 2004 28.29 28.29 27.82 28.00 1,580,800 -0.29(-1.03%)
Mar 10, 2004 28.85 28.90 28.29 28.29 920,200 -0.65(-2.25%)
Mar 09, 2004 29.03 29.09 28.75 28.94 618,400 -0.01(-0.03%)
Mar 08, 2004 29.31 29.47 28.90 28.95 612,400 -0.46(-1.56%)
Mar 05, 2004 29.07 29.43 28.91 29.41 602,600 +0.34(+1.17%)
Mar 04, 2004 29.22 29.25 28.88 29.07 1,319,000 -0.34(-1.16%)
Mar 03, 2004 29.70 29.71 29.11 29.41 985,500 -0.34(-1.14%)
Mar 02, 2004 29.05 29.82 28.95 29.75 1,663,000 +0.54(+1.85%)
Mar 01, 2004 28.50 29.21 28.50 29.21 912,100 +0.64(+2.24%)
Feb 27, 2004 28.75 29.08 28.47 28.57 1,090,300 +0.07(+0.25%)
Feb 26, 2004 28.16 28.72 28.09 28.50 1,489,200 +0.16(+0.56%)
Feb 25, 2004 28.90 28.90 28.20 28.34 1,533,000 -0.52(-1.80%)
Feb 24, 2004 29.10 29.13 28.83 28.86 1,606,100 -0.22(-0.76%)
Feb 23, 2004 29.26 29.26 29.00 29.08 1,382,400 -0.27(-0.92%)
Feb 20, 2004 29.00 29.42 29.00 29.35 2,008,600 +0.35(+1.21%)
Feb 19, 2004 28.56 29.18 28.37 29.00 2,121,800 +0.19(+0.66%)
Feb 18, 2004 28.50 28.99 28.27 28.81 2,289,500 +1.02(+3.67%)
Feb 17, 2004 27.31 27.88 27.28 27.79 1,640,400 +0.40(+1.46%)
Feb 13, 2004 27.26 27.50 27.16 27.39 1,413,400 +0.13(+0.48%)
Feb 12, 2004 26.95 27.48 26.90 27.26 1,662,900 +0.26(+0.96%)
Feb 11, 2004 27.10 27.11 26.86 27.00 1,753,500 -0.02(-0.07%)
Feb 10, 2004 27.08 27.25 27.00 27.02 1,807,700 -0.31(-1.13%)
Feb 09, 2004 27.45 27.50 27.14 27.33 1,425,800 -0.20(-0.73%)
Feb 06, 2004 27.08 27.62 27.05 27.53 979,200 +0.26(+0.95%)
Feb 05, 2004 27.25 27.80 27.00 27.27 1,340,800 -0.15(-0.55%)
Feb 04, 2004 26.58 28.00 26.57 27.42 2,453,800 +1.09(+4.14%)
Feb 03, 2004 26.90 26.95 26.20 26.33 1,509,000 -0.69(-2.55%)
Feb 02, 2004 26.65 27.25 26.44 27.02 2,298,800 +0.62(+2.35%)
Jan 30, 2004 27.75 27.75 26.40 26.40 3,223,900 -1.60(-5.71%)
Jan 29, 2004 30.95 30.95 26.25 28.00 5,722,300 -3.30(-10.54%)
Jan 28, 2004 31.25 31.52 30.92 31.30 842,400 +0.11(+0.35%)
Jan 27, 2004 31.42 31.75 31.19 31.19 749,800 -0.38(-1.20%)
Jan 26, 2004 31.43 31.72 31.42 31.57 738,500 -0.06(-0.19%)
Jan 23, 2004 31.75 31.94 31.54 31.63 424,400 -0.17(-0.53%)
Jan 22, 2004 31.64 31.99 31.40 31.80 569,200 +0.06(+0.19%)
Jan 21, 2004 31.76 31.85 31.59 31.74 537,900 -0.02(-0.06%)
Jan 20, 2004 31.34 31.87 31.34 31.76 696,800 +0.42(+1.34%)
Jan 16, 2004 31.50 31.76 31.28 31.34 848,400 -0.11(-0.35%)
Jan 15, 2004 31.60 31.71 31.39 31.45 775,100 -0.20(-0.63%)
Jan 14, 2004 32.15 32.25 31.61 31.65 1,605,200 -0.60(-1.86%)
Jan 13, 2004 32.53 32.60 31.81 32.25 878,800 -0.35(-1.07%)
Jan 12, 2004 32.15 32.74 32.15 32.60 916,100 +0.40(+1.24%)
Jan 09, 2004 32.97 33.10 32.20 32.20 835,100 -0.74(-2.25%)
Jan 08, 2004 33.03 33.04 32.61 32.94 1,339,500 -0.04(-0.12%)
Jan 07, 2004 32.97 33.10 32.61 32.98 1,244,600 -0.12(-0.36%)
Jan 06, 2004 33.17 33.40 32.98 33.10 735,700 -0.20(-0.60%)
Jan 05, 2004 32.73 33.30 32.73 33.30 710,100 +0.56(+1.71%)
Jan 02, 2004 32.62 32.89 32.57 32.74 500,600 +0.12(+0.37%)
Dec 31, 2003 32.50 32.78 32.36 32.62 551,100 +0.03(+0.09%)
Dec 30, 2003 32.20 32.59 32.01 32.59 659,400 +0.36(+1.12%)
Dec 29, 2003 31.70 32.30 31.70 32.23 574,400 +0.71(+2.25%)
Dec 26, 2003 31.57 31.87 31.45 31.52 177,500 -0.13(-0.41%)
Dec 24, 2003 31.78 31.99 31.59 31.65 261,300 -0.25(-0.78%)
Dec 23, 2003 32.14 32.28 31.82 31.90 509,700 -0.15(-0.47%)
Dec 22, 2003 31.46 32.33 31.30 32.05 1,161,000 +0.49(+1.55%)
Dec 19, 2003 31.59 31.61 31.22 31.56 667,800 +0.02(+0.06%)
Dec 18, 2003 31.28 31.54 31.20 31.54 906,100 +0.51(+1.64%)
Dec 17, 2003 30.85 31.03 30.47 31.03 1,431,200 +0.28(+0.91%)
Dec 16, 2003 31.35 31.35 30.72 30.75 1,335,900 -0.65(-2.07%)
Dec 15, 2003 31.70 31.70 31.38 31.40 1,431,400 -0.15(-0.48%)
Dec 12, 2003 31.50 31.61 31.42 31.55 1,401,800 +0.04(+0.13%)
Dec 11, 2003 30.79 31.94 30.75 31.51 2,023,400 +0.81(+2.64%)
Dec 10, 2003 30.23 30.75 30.17 30.70 1,170,600 +0.53(+1.76%)
Dec 09, 2003 30.70 30.70 30.09 30.17 1,305,200 -0.75(-2.43%)
Dec 08, 2003 31.84 31.84 30.71 30.92 1,356,300 -0.90(-2.83%)
Dec 05, 2003 32.08 32.08 31.73 31.82 379,700 -0.26(-0.81%)
Dec 04, 2003 31.79 32.13 31.45 32.08 777,100 +0.39(+1.23%)
Dec 03, 2003 32.80 32.80 31.55 31.69 1,318,900 -1.12(-3.41%)
Dec 02, 2003 32.67 32.81 31.84 32.81 1,838,000 -0.24(-0.73%)
Dec 01, 2003 32.90 33.08 32.70 33.05 590,600 +0.35(+1.07%)
Nov 28, 2003 32.62 32.80 32.60 32.70 239,100 +0.05(+0.15%)
Nov 26, 2003 32.62 32.84 32.37 32.65 449,500 -0.01(-0.03%)
Nov 25, 2003 32.30 32.74 32.20 32.66 537,600 +0.37(+1.15%)
Nov 24, 2003 32.03 32.36 32.03 32.29 853,600 +0.26(+0.81%)
Nov 21, 2003 31.49 32.03 31.44 32.03 1,339,100 +0.59(+1.88%)
Nov 20, 2003 31.87 31.87 31.30 31.44 698,700 -0.46(-1.44%)
Nov 19, 2003 31.95 32.00 31.49 31.90 720,200 -0.01(-0.03%)
Nov 18, 2003 32.74 32.76 31.67 31.91 1,270,700 -0.82(-2.51%)
Nov 17, 2003 32.78 33.28 32.63 32.73 802,200 -0.64(-1.92%)
Nov 14, 2003 33.38 33.61 33.28 33.37 575,000 -0.06(-0.18%)
Nov 13, 2003 33.60 33.68 33.41 33.43 614,000 -0.33(-0.98%)
Nov 12, 2003 33.18 33.79 33.18 33.76 936,600 +0.48(+1.44%)
Nov 11, 2003 33.33 33.65 33.31 33.28 606,500 -0.09(-0.27%)
Nov 10, 2003 33.60 33.87 33.32 33.37 697,700 -0.13(-0.39%)
Nov 07, 2003 32.87 33.82 32.87 33.50 1,232,500 +0.47(+1.42%)
Nov 06, 2003 33.68 33.70 32.75 33.03 2,292,400 -0.92(-2.71%)
Nov 05, 2003 34.80 34.88 33.74 33.95 2,142,800 -0.95(-2.72%)
Nov 04, 2003 35.78 35.71 34.93 34.90 881,600 -0.88(-2.46%)
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.