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 31, 2005 32.00 32.75 32.00 32.73 706,800 +0.69(+2.15%)
Oct 28, 2005 31.98 32.04 31.20 32.04 954,200 +0.06(+0.19%)
Oct 27, 2005 32.52 32.65 31.89 31.98 593,200 -0.71(-2.17%)
Oct 26, 2005 32.91 33.07 32.46 32.69 827,200 -0.27(-0.82%)
Oct 25, 2005 32.00 33.10 31.98 32.96 809,000 +0.79(+2.46%)
Oct 24, 2005 32.14 32.20 31.56 32.17 973,700 +0.04(+0.12%)
Oct 21, 2005 31.97 32.38 31.93 32.13 801,700 +0.36(+1.13%)
Oct 20, 2005 31.94 32.22 31.58 31.77 1,213,700 -0.13(-0.41%)
Oct 19, 2005 32.00 32.04 31.14 31.90 846,200 -0.19(-0.59%)
Oct 18, 2005 32.55 32.60 32.08 32.09 620,400 -0.53(-1.62%)
Oct 17, 2005 32.50 32.68 32.30 32.62 458,800 +0.12(+0.37%)
Oct 14, 2005 32.77 32.92 32.21 32.50 732,300 -0.07(-0.21%)
Oct 13, 2005 32.75 32.94 32.33 32.57 650,300 -0.07(-0.21%)
Oct 12, 2005 32.72 33.09 32.43 32.64 855,400 -0.16(-0.49%)
Oct 11, 2005 33.59 33.70 32.71 32.80 750,800 -0.79(-2.35%)
Oct 10, 2005 33.55 33.76 33.44 33.59 370,500 +0.00(+0.00%)
Oct 07, 2005 33.54 33.75 33.49 33.59 407,400 +0.15(+0.45%)
Oct 06, 2005 34.12 34.25 33.40 33.44 674,700 -0.68(-1.99%)
Oct 05, 2005 34.48 34.60 33.98 34.12 509,400 -0.44(-1.27%)
Oct 04, 2005 35.10 35.28 34.56 34.56 607,100 -0.54(-1.54%)
Oct 03, 2005 34.91 35.28 34.91 35.10 777,900 +0.12(+0.34%)
Sep 30, 2005 34.76 35.13 34.76 34.98 674,900 +0.13(+0.37%)
Sep 29, 2005 33.80 35.02 33.77 34.85 1,793,100 +0.99(+2.92%)
Sep 28, 2005 33.56 34.05 33.49 33.86 778,800 +0.41(+1.23%)
Sep 27, 2005 33.56 33.61 33.30 33.45 656,300 -0.04(-0.12%)
Sep 26, 2005 33.56 34.11 33.44 33.49 1,119,100 -0.07(-0.21%)
Sep 23, 2005 33.56 33.81 33.20 33.56 1,621,900 -0.55(-1.61%)
Sep 22, 2005 34.16 34.34 34.08 34.11 1,497,200 -0.11(-0.32%)
Sep 21, 2005 34.52 34.85 34.05 34.22 1,908,600 -0.41(-1.18%)
Sep 20, 2005 34.75 34.97 34.43 34.63 1,167,300 -0.17(-0.49%)
Sep 19, 2005 34.81 34.82 34.56 34.80 713,400 -0.09(-0.26%)
Sep 16, 2005 35.15 35.19 34.74 34.89 1,465,800 -0.09(-0.26%)
Sep 15, 2005 35.13 35.25 34.85 34.98 1,220,700 -0.54(-1.52%)
Sep 14, 2005 35.99 36.03 35.45 35.52 838,100 -0.37(-1.03%)
Sep 13, 2005 36.14 36.38 35.81 35.89 845,800 -0.24(-0.66%)
Sep 12, 2005 35.69 36.39 35.62 36.13 980,400 +0.47(+1.32%)
Sep 09, 2005 35.52 35.86 35.43 35.66 462,800 +0.26(+0.73%)
Sep 08, 2005 35.64 35.82 35.31 35.40 867,600 -0.27(-0.76%)
Sep 07, 2005 35.64 35.85 35.49 35.67 709,900 -0.12(-0.34%)
Sep 06, 2005 35.56 35.89 35.42 35.79 723,300 +0.24(+0.68%)
Sep 02, 2005 36.20 36.30 35.42 35.55 868,400 -0.55(-1.52%)
Sep 01, 2005 36.10 36.23 35.61 36.10 849,500 +0.20(+0.56%)
Aug 31, 2005 35.65 35.91 35.40 35.90 1,520,400 +0.23(+0.64%)
Aug 30, 2005 35.46 35.74 35.27 35.67 1,079,900 +0.23(+0.65%)
Aug 29, 2005 35.16 35.53 34.98 35.44 831,400 +0.14(+0.40%)
Aug 26, 2005 35.53 35.51 35.11 35.30 648,600 -0.23(-0.65%)
Aug 25, 2005 35.55 35.74 35.40 35.53 803,400 -0.03(-0.08%)
Aug 24, 2005 35.80 35.95 35.54 35.56 839,800 -0.21(-0.59%)
Aug 23, 2005 35.62 35.80 35.43 35.77 883,200 +0.15(+0.42%)
Aug 22, 2005 35.55 35.75 35.45 35.62 715,800 +0.16(+0.45%)
Aug 19, 2005 35.58 35.59 35.39 35.46 515,800 +0.06(+0.17%)
Aug 18, 2005 35.45 35.57 35.22 35.40 549,200 -0.15(-0.42%)
Aug 17, 2005 35.48 35.60 35.24 35.55 880,500 +0.11(+0.31%)
Aug 16, 2005 35.60 35.76 35.35 35.44 625,200 -0.21(-0.59%)
Aug 15, 2005 35.78 35.88 35.58 35.65 738,300 -0.23(-0.64%)
Aug 12, 2005 36.22 36.23 35.78 35.88 699,600 -0.40(-1.10%)
Aug 11, 2005 36.18 36.40 36.00 36.28 832,500 +0.13(+0.36%)
Aug 10, 2005 36.01 36.27 35.81 36.15 1,268,900 +0.33(+0.92%)
Aug 09, 2005 36.00 36.36 35.78 35.82 1,921,000 -0.07(-0.20%)
Aug 08, 2005 36.19 36.30 35.85 35.89 1,144,700 -0.33(-0.91%)
Aug 05, 2005 36.00 36.50 35.78 36.22 1,524,100 +0.20(+0.56%)
Aug 04, 2005 35.55 36.09 35.53 36.02 2,574,300 +0.47(+1.32%)
Aug 03, 2005 35.10 35.59 34.99 35.55 1,102,100 +0.49(+1.40%)
Aug 02, 2005 34.96 35.12 34.81 35.06 1,989,300 +0.25(+0.72%)
Aug 01, 2005 35.32 35.32 34.37 34.81 2,051,000 +0.44(+1.28%)
Jul 29, 2005 34.43 34.50 34.20 34.37 1,004,100 -0.13(-0.38%)
Jul 28, 2005 34.00 34.53 33.85 34.50 5,229,800 +0.90(+2.68%)
Jul 27, 2005 33.65 33.91 33.52 33.60 1,811,300 +0.02(+0.06%)
Jul 26, 2005 33.70 33.85 33.44 33.58 773,100 +0.04(+0.12%)
Jul 25, 2005 33.44 33.70 33.32 33.54 728,400 +0.01(+0.03%)
Jul 22, 2005 33.55 33.73 33.43 33.53 728,500 -0.03(-0.09%)
Jul 21, 2005 33.90 33.90 33.44 33.56 623,800 -0.26(-0.77%)
Jul 20, 2005 33.80 33.91 33.45 33.82 737,500 -0.05(-0.15%)
Jul 19, 2005 33.95 34.00 33.72 33.87 622,500 +0.02(+0.06%)
Jul 18, 2005 34.29 34.32 33.65 33.85 875,700 -0.44(-1.28%)
Jul 15, 2005 34.15 34.45 34.01 34.29 954,500 +0.09(+0.26%)
Jul 14, 2005 34.00 34.29 34.00 34.20 1,097,300 +0.10(+0.29%)
Jul 13, 2005 33.97 34.19 33.86 34.10 678,900 +0.09(+0.26%)
Jul 12, 2005 33.97 34.10 33.82 34.01 680,400 +0.04(+0.12%)
Jul 11, 2005 33.55 34.03 33.41 33.97 1,137,700 +0.35(+1.04%)
Jul 08, 2005 33.69 33.88 33.37 33.62 964,000 -0.08(-0.24%)
Jul 07, 2005 33.75 33.80 33.42 33.70 1,773,500 -0.30(-0.88%)
Jul 06, 2005 34.41 34.46 33.91 34.00 1,641,800 -0.37(-1.08%)
Jul 05, 2005 34.76 34.85 34.35 34.37 1,045,500 -0.39(-1.12%)
Jul 01, 2005 34.63 34.86 34.41 34.76 648,600 +0.13(+0.38%)
Jun 30, 2005 34.42 34.82 34.28 34.63 1,075,000 +0.16(+0.46%)
Jun 29, 2005 34.32 34.74 34.18 34.47 938,600 +0.07(+0.20%)
Jun 28, 2005 34.03 34.53 34.02 34.40 822,400 +0.42(+1.24%)
Jun 27, 2005 33.86 34.02 33.62 33.98 1,066,000 -0.05(-0.15%)
Jun 24, 2005 33.76 34.19 33.60 34.03 1,869,700 -0.73(-2.10%)
Jun 23, 2005 34.37 34.94 34.37 34.76 1,227,500 -0.11(-0.32%)
Jun 22, 2005 34.85 35.00 34.69 34.87 1,023,400 +0.00(+0.00%)
Jun 21, 2005 34.95 34.95 34.77 34.87 1,191,100 -0.08(-0.23%)
Jun 20, 2005 34.66 34.99 34.45 34.95 823,900 +0.11(+0.32%)
Jun 17, 2005 34.24 34.84 34.18 34.84 1,945,900 +0.86(+2.53%)
Jun 16, 2005 34.32 34.33 33.93 33.98 1,316,800 -0.38(-1.11%)
Jun 15, 2005 34.11 34.41 34.04 34.36 657,700 +0.37(+1.09%)
Jun 14, 2005 33.94 34.22 33.77 33.99 914,300 +0.05(+0.15%)
Jun 13, 2005 33.80 34.02 33.71 33.94 1,177,400 +0.08(+0.24%)
Jun 10, 2005 33.81 34.28 33.80 33.86 1,184,000 +0.01(+0.03%)
Jun 09, 2005 33.66 33.89 33.33 33.85 997,000 +0.28(+0.83%)
Jun 08, 2005 33.33 33.60 33.27 33.57 988,300 +0.34(+1.02%)
Jun 07, 2005 33.04 33.39 33.01 33.23 1,184,200 +0.19(+0.58%)
Jun 06, 2005 32.71 33.11 32.65 33.04 945,300 +0.45(+1.38%)
Jun 03, 2005 32.61 32.77 32.40 32.59 513,800 -0.02(-0.06%)
Jun 02, 2005 32.58 32.68 32.32 32.61 649,600 +0.11(+0.34%)
Jun 01, 2005 32.65 32.89 32.34 32.50 958,100 -0.29(-0.88%)
May 31, 2005 32.70 32.99 32.48 32.79 1,333,300 +0.44(+1.36%)
May 27, 2005 32.34 32.43 32.12 32.35 383,200 +0.04(+0.12%)
May 26, 2005 32.14 32.43 31.83 32.31 594,600 +0.27(+0.84%)
May 25, 2005 31.80 32.12 31.68 32.04 503,300 +0.14(+0.44%)
May 24, 2005 32.00 32.17 31.48 31.90 781,300 -0.27(-0.84%)
May 23, 2005 32.12 32.31 31.85 32.17 717,400 +0.17(+0.53%)
May 20, 2005 32.00 32.16 31.70 32.00 839,700 -0.01(-0.03%)
May 19, 2005 31.59 32.08 31.49 32.01 1,544,300 +0.52(+1.65%)
May 18, 2005 30.94 31.50 30.86 31.49 1,296,100 +0.61(+1.98%)
May 17, 2005 30.45 30.91 30.39 30.88 1,485,700 +0.28(+0.92%)
May 16, 2005 30.22 30.71 30.13 30.60 1,319,700 +0.28(+0.92%)
May 13, 2005 30.35 30.62 30.20 30.32 1,767,200 -0.03(-0.10%)
May 12, 2005 29.55 30.52 29.55 30.35 1,563,700 +0.02(+0.07%)
May 11, 2005 30.47 30.70 30.20 30.33 1,418,700 -0.14(-0.46%)
May 10, 2005 30.29 30.89 30.29 30.47 2,349,400 +0.04(+0.13%)
May 09, 2005 30.48 30.64 30.32 30.43 1,527,400 -0.05(-0.16%)
May 06, 2005 30.80 30.99 30.39 30.48 1,097,300 -0.28(-0.91%)
May 05, 2005 31.09 31.23 30.73 30.76 1,246,100 -0.39(-1.25%)
May 04, 2005 31.17 31.47 31.02 31.15 1,972,800 +0.03(+0.10%)
May 03, 2005 31.23 31.46 31.05 31.12 1,861,200 -0.02(-0.06%)
May 02, 2005 30.97 31.56 30.95 31.14 2,136,600 +0.45(+1.47%)
Apr 29, 2005 30.29 31.30 30.17 30.69 1,952,000 +0.43(+1.42%)
Apr 28, 2005 30.51 30.94 30.25 30.26 1,901,400 -0.25(-0.82%)
Apr 27, 2005 30.42 30.94 30.38 30.51 1,476,100 +0.01(+0.03%)
Apr 26, 2005 30.62 30.78 30.48 30.50 1,283,700 -0.11(-0.36%)
Apr 25, 2005 30.98 31.05 30.56 30.61 1,780,500 -0.36(-1.16%)
Apr 22, 2005 31.07 31.35 30.75 30.97 841,400 -0.31(-0.99%)
Apr 21, 2005 31.13 31.65 31.13 31.28 1,661,700 +0.28(+0.90%)
Apr 20, 2005 31.43 31.60 31.00 31.00 977,800 -0.47(-1.49%)
Apr 19, 2005 31.43 31.87 31.43 31.47 1,098,700 +0.09(+0.29%)
Apr 18, 2005 31.34 31.69 31.22 31.38 650,100 -0.06(-0.19%)
Apr 15, 2005 32.14 32.19 31.34 31.44 839,100 -0.81(-2.51%)
Apr 14, 2005 32.67 32.81 32.25 32.25 699,100 -0.45(-1.38%)
Apr 13, 2005 33.13 33.16 32.50 32.70 666,200 -0.42(-1.27%)
Apr 12, 2005 32.92 33.25 32.63 33.12 585,400 +0.16(+0.49%)
Apr 11, 2005 32.88 33.03 32.67 32.96 494,000 +0.09(+0.27%)
Apr 08, 2005 32.81 33.05 32.60 32.87 541,500 -0.02(-0.06%)
Apr 07, 2005 32.83 32.99 32.74 32.89 646,600 +0.06(+0.18%)
Apr 06, 2005 32.85 32.93 32.76 32.83 621,000 +0.07(+0.21%)
Apr 05, 2005 32.64 32.89 32.59 32.76 892,100 +0.10(+0.31%)
Apr 04, 2005 32.34 32.77 31.96 32.66 1,298,600 -0.18(-0.55%)
Apr 01, 2005 32.99 33.13 32.68 32.84 912,000 +0.00(+0.00%)
Mar 31, 2005 32.89 33.09 32.69 32.84 941,100 -0.09(-0.27%)
Mar 30, 2005 32.90 33.01 32.71 32.93 963,300 -0.02(-0.06%)
Mar 29, 2005 33.19 33.25 32.82 32.95 1,057,400 -0.23(-0.69%)
Mar 28, 2005 33.01 33.32 33.01 33.18 720,700 +0.19(+0.58%)
Mar 24, 2005 33.10 33.23 32.94 32.99 687,400 -0.10(-0.30%)
Mar 23, 2005 33.08 33.16 32.95 33.09 861,200 +0.01(+0.03%)
Mar 22, 2005 33.21 33.47 33.00 33.08 1,296,700 -0.22(-0.66%)
Mar 21, 2005 33.41 33.44 33.15 33.30 895,300 -0.08(-0.24%)
Mar 18, 2005 33.50 33.55 33.26 33.38 1,052,200 -0.12(-0.36%)
Mar 17, 2005 33.66 33.70 33.49 33.50 935,200 -0.06(-0.18%)
Mar 16, 2005 33.77 33.94 33.55 33.56 1,186,300 -0.21(-0.62%)
Mar 15, 2005 34.30 34.37 33.59 33.77 893,000 -0.53(-1.55%)
Mar 14, 2005 34.55 34.63 34.27 34.30 835,600 -0.11(-0.32%)
Mar 11, 2005 34.84 34.84 34.38 34.41 458,800 -0.33(-0.95%)
Mar 10, 2005 34.60 34.74 34.38 34.74 540,700 +0.19(+0.55%)
Mar 09, 2005 34.62 34.63 34.28 34.55 1,160,200 -0.17(-0.49%)
Mar 08, 2005 34.40 34.95 34.37 34.72 1,306,200 +0.28(+0.81%)
Mar 07, 2005 34.40 34.54 34.26 34.44 1,110,800 -0.01(-0.03%)
Mar 04, 2005 34.12 34.45 33.92 34.45 1,194,400 +0.37(+1.09%)
Mar 03, 2005 34.10 34.27 33.77 34.08 794,800 -0.02(-0.06%)
Mar 02, 2005 34.06 34.25 33.89 34.10 588,600 -0.12(-0.35%)
Mar 01, 2005 33.75 34.31 33.75 34.22 833,900 +0.58(+1.72%)
Feb 28, 2005 33.54 33.65 33.29 33.64 686,900 -0.02(-0.06%)
Feb 25, 2005 33.47 33.76 33.23 33.66 500,700 +0.31(+0.93%)
Feb 24, 2005 33.25 33.41 33.01 33.35 630,000 +0.03(+0.09%)
Feb 23, 2005 33.30 33.49 33.12 33.32 570,800 +0.17(+0.51%)
Feb 22, 2005 33.25 33.41 33.04 33.15 548,700 -0.20(-0.60%)
Feb 18, 2005 33.42 33.60 33.24 33.35 829,600 -0.05(-0.15%)
Feb 17, 2005 33.70 33.72 33.30 33.40 659,300 -0.15(-0.45%)
Feb 16, 2005 33.40 33.55 33.29 33.55 532,000 +0.11(+0.33%)
Feb 15, 2005 33.62 33.80 33.20 33.44 1,095,100 +0.02(+0.06%)
Feb 14, 2005 33.52 33.61 33.32 33.42 770,600 -0.10(-0.30%)
Feb 11, 2005 33.05 33.65 33.05 33.52 791,800 +0.37(+1.12%)
Feb 10, 2005 33.16 33.17 32.93 33.15 673,200 +0.09(+0.27%)
Feb 09, 2005 33.45 33.45 32.75 33.06 1,314,200 -0.38(-1.14%)
Feb 08, 2005 33.83 33.88 33.36 33.44 1,334,800 -0.49(-1.44%)
Feb 07, 2005 33.72 34.16 33.58 33.93 1,006,400 +0.20(+0.59%)
Feb 04, 2005 33.15 33.83 32.87 33.73 1,927,800 +0.24(+0.72%)
Feb 03, 2005 34.00 34.00 33.35 33.49 2,436,600 -0.56(-1.64%)
Feb 02, 2005 33.10 34.25 32.95 34.05 2,574,300 +1.05(+3.18%)
Feb 01, 2005 32.60 33.04 32.60 33.00 1,954,800 +0.40(+1.23%)
Jan 31, 2005 32.62 32.71 32.43 32.60 1,146,200 +0.08(+0.25%)
Jan 28, 2005 32.86 32.86 32.31 32.52 1,224,500 -0.27(-0.82%)
Jan 27, 2005 33.08 33.08 32.69 32.79 1,355,300 -0.21(-0.64%)
Jan 26, 2005 32.97 33.19 32.89 33.00 1,252,600 +0.06(+0.18%)
Jan 25, 2005 32.97 33.07 32.86 32.94 810,600 +0.07(+0.21%)
Jan 24, 2005 32.87 33.08 32.84 32.87 980,700 +0.08(+0.24%)
Jan 21, 2005 33.22 33.41 32.78 32.79 1,250,500 -0.42(-1.26%)
Jan 20, 2005 33.63 33.69 33.19 33.21 825,100 -0.42(-1.25%)
Jan 19, 2005 33.68 33.91 33.55 33.63 1,412,700 -0.05(-0.15%)
Jan 18, 2005 33.44 33.84 33.30 33.68 829,500 +0.27(+0.81%)
Jan 14, 2005 33.45 33.64 33.37 33.41 457,400 +0.07(+0.21%)
Jan 13, 2005 33.56 34.01 33.30 33.34 830,700 -0.10(-0.30%)
Jan 12, 2005 33.65 33.70 33.32 33.44 1,048,000 -0.21(-0.62%)
Jan 11, 2005 33.76 33.85 33.57 33.65 1,050,300 -0.20(-0.59%)
Jan 10, 2005 34.21 34.29 33.77 33.85 932,000 -0.49(-1.43%)
Jan 07, 2005 34.11 34.34 34.05 34.34 906,200 +0.24(+0.70%)
Jan 06, 2005 33.70 34.29 33.55 34.10 997,000 +0.45(+1.34%)
Jan 05, 2005 34.30 34.46 33.59 33.65 880,800 -0.64(-1.87%)
Jan 04, 2005 34.82 34.90 34.08 34.29 700,600 -0.51(-1.47%)
Jan 03, 2005 35.41 35.47 34.67 34.80 848,600 -0.67(-1.89%)
Dec 31, 2004 34.85 35.51 34.80 35.47 923,800 +0.62(+1.78%)
Dec 30, 2004 34.61 34.95 34.59 34.85 314,600 +0.20(+0.58%)
Dec 29, 2004 34.42 34.71 34.41 34.65 387,800 +0.23(+0.67%)
Dec 28, 2004 34.02 34.42 34.02 34.42 309,600 +0.40(+1.18%)
Dec 27, 2004 34.23 34.32 33.91 34.02 273,600 -0.24(-0.70%)
Dec 23, 2004 33.90 34.34 33.74 34.26 440,400 +0.30(+0.88%)
Dec 22, 2004 34.06 34.20 33.85 33.96 835,000 -0.26(-0.76%)
Dec 21, 2004 34.44 34.51 34.01 34.22 735,300 -0.28(-0.81%)
Dec 20, 2004 34.60 34.80 34.40 34.50 630,400 +0.06(+0.17%)
Dec 17, 2004 34.20 34.52 33.90 34.44 852,700 +0.16(+0.47%)
Dec 16, 2004 34.22 34.29 33.88 34.28 996,200 +0.00(+0.00%)
Dec 15, 2004 34.67 34.67 34.10 34.28 752,500 -0.53(-1.52%)
Dec 14, 2004 34.55 34.91 34.36 34.81 755,200 +0.21(+0.61%)
Dec 13, 2004 34.09 34.60 34.00 34.60 403,200 +0.53(+1.56%)
Dec 10, 2004 33.60 34.17 33.55 34.07 439,400 +0.34(+1.01%)
Dec 09, 2004 33.74 33.88 33.48 33.73 429,000 -0.16(-0.47%)
Dec 08, 2004 33.96 34.21 33.70 33.89 511,300 -0.07(-0.21%)
Dec 07, 2004 34.36 34.54 33.96 33.96 555,600 -0.37(-1.08%)
Dec 06, 2004 34.09 34.41 33.96 34.33 746,300 +0.24(+0.70%)
Dec 03, 2004 33.97 34.26 33.85 34.09 804,000 +0.20(+0.59%)
Dec 02, 2004 33.25 34.01 33.25 33.89 1,154,600 +0.71(+2.14%)
Dec 01, 2004 33.08 33.24 32.91 33.18 812,600 +0.26(+0.79%)
Nov 30, 2004 33.05 33.18 32.61 32.92 683,200 -0.18(-0.54%)
Nov 29, 2004 33.10 33.29 33.00 33.10 725,800 -0.08(-0.24%)
Nov 26, 2004 33.20 33.36 33.16 33.18 178,800 +0.07(+0.21%)
Nov 24, 2004 33.02 33.25 32.97 33.11 1,105,300 +0.06(+0.18%)
Nov 23, 2004 33.05 33.17 32.63 33.05 734,600 +0.00(+0.00%)
Nov 22, 2004 32.83 33.15 32.53 33.05 830,100 +0.22(+0.67%)
Nov 19, 2004 33.25 33.25 32.71 32.83 1,271,200 -0.29(-0.88%)
Nov 18, 2004 33.20 33.30 32.94 33.12 1,021,600 -0.12(-0.36%)
Nov 17, 2004 33.23 33.40 33.09 33.24 623,700 +0.01(+0.03%)
Nov 16, 2004 33.62 33.62 33.13 33.23 667,200 -0.51(-1.51%)
Nov 15, 2004 33.90 33.90 33.45 33.74 436,300 -0.19(-0.56%)
Nov 12, 2004 33.30 34.10 33.00 33.93 880,300 +0.63(+1.89%)
Nov 11, 2004 33.34 33.39 33.14 33.30 789,600 +0.06(+0.18%)
Nov 10, 2004 33.42 33.48 33.06 33.24 1,330,000 -0.32(-0.95%)
Nov 09, 2004 33.25 33.61 33.14 33.56 948,000 +0.31(+0.93%)
Nov 08, 2004 33.00 33.28 33.00 33.25 859,200 +0.05(+0.15%)
Nov 05, 2004 33.50 33.51 32.72 33.20 1,476,500 -0.30(-0.90%)
Nov 04, 2004 32.61 33.51 32.61 33.50 1,791,200 +1.14(+3.52%)
Nov 03, 2004 32.53 32.59 32.08 32.36 1,080,400 +0.03(+0.09%)
Nov 02, 2004 32.30 32.44 31.90 32.33 1,246,800 +0.16(+0.50%)
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.