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

Brink's Company (NY: BCO )

114.35 +1.35 (+1.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 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 (%)
May 28, 2004 13.87 13.97 13.78 13.93 981,547 +0.09(+0.65%)
May 27, 2004 13.85 14.00 13.59 13.84 718,616 +0.00(+0.00%)
May 26, 2004 13.87 13.96 13.72 13.84 765,029 -0.07(-0.52%)
May 25, 2004 13.49 13.92 13.34 13.91 770,359 +0.45(+3.35%)
May 24, 2004 13.58 13.73 13.38 13.46 582,710 -0.00(-0.03%)
May 21, 2004 13.34 13.54 13.25 13.46 1,098,799 +0.24(+1.80%)
May 20, 2004 13.24 13.36 13.14 13.23 795,230 +0.08(+0.58%)
May 19, 2004 12.95 13.30 12.91 13.15 1,286,892 +0.31(+2.42%)
May 18, 2004 12.81 12.88 12.70 12.84 803,891 +0.10(+0.78%)
May 17, 2004 12.89 13.00 12.63 12.74 793,676 -0.27(-2.04%)
May 14, 2004 13.05 13.16 12.80 13.00 1,015,301 -0.05(-0.41%)
May 13, 2004 12.98 13.40 12.90 13.06 1,077,925 +0.07(+0.56%)
May 12, 2004 13.01 13.06 12.52 12.99 986,210 -0.07(-0.55%)
May 11, 2004 12.92 13.19 12.88 13.06 840,977 +0.23(+1.75%)
May 10, 2004 12.79 13.04 12.59 12.83 787,458 -0.23(-1.72%)
May 07, 2004 13.44 13.56 13.06 13.06 1,038,841 -0.44(-3.27%)
May 06, 2004 13.53 13.60 12.86 13.50 872,066 -0.03(-0.23%)
May 05, 2004 13.85 14.05 13.50 13.53 1,837,847 +0.51(+3.91%)
May 04, 2004 12.88 13.28 12.83 13.02 685,084 +0.15(+1.16%)
May 03, 2004 12.55 12.93 12.44 12.87 671,094 +0.39(+3.10%)
Apr 30, 2004 13.10 13.10 12.48 12.49 770,581 -0.62(-4.71%)
Apr 29, 2004 13.03 13.39 12.92 13.10 782,128 +0.08(+0.59%)
Apr 28, 2004 13.44 13.44 12.97 13.03 494,104 -0.44(-3.24%)
Apr 27, 2004 13.12 13.46 13.10 13.46 557,616 +0.30(+2.26%)
Apr 26, 2004 13.16 13.39 13.03 13.17 441,030 -0.07(-0.54%)
Apr 23, 2004 13.40 13.42 13.01 13.24 385,068 -0.14(-1.01%)
Apr 22, 2004 13.02 13.42 12.97 13.37 603,140 +0.37(+2.84%)
Apr 21, 2004 12.79 13.07 12.66 13.00 439,475 +0.28(+2.19%)
Apr 20, 2004 13.03 13.28 12.69 12.73 612,023 -0.30(-2.28%)
Apr 19, 2004 12.74 13.14 12.71 13.02 576,270 +0.23(+1.83%)
Apr 16, 2004 12.68 13.04 12.55 12.79 512,980 +0.11(+0.85%)
Apr 15, 2004 12.66 12.83 12.53 12.68 316,671 +0.02(+0.14%)
Apr 14, 2004 12.52 12.91 12.49 12.66 433,923 +0.09(+0.68%)
Apr 13, 2004 12.97 12.97 12.48 12.58 513,868 -0.28(-2.21%)
Apr 12, 2004 12.99 13.09 12.80 12.86 399,503 -0.12(-0.94%)
Apr 08, 2004 12.96 13.02 12.78 12.98 531,634 +0.12(+0.91%)
Apr 07, 2004 12.81 13.07 12.68 12.87 720,171 -0.02(-0.18%)
Apr 06, 2004 12.82 12.94 12.72 12.89 393,285 -0.04(-0.31%)
Apr 05, 2004 12.88 12.95 12.77 12.93 447,914 +0.05(+0.38%)
Apr 02, 2004 12.76 13.00 12.76 12.88 665,986 +0.23(+1.85%)
Apr 01, 2004 12.42 12.65 12.41 12.64 670,871 +0.23(+1.81%)
Mar 31, 2004 12.52 12.57 12.32 12.42 544,958 -0.19(-1.50%)
Mar 30, 2004 12.21 12.78 12.19 12.61 1,265,129 +0.40(+3.25%)
Mar 29, 2004 11.80 12.31 11.80 12.21 778,797 +0.51(+4.35%)
Mar 26, 2004 11.59 11.83 11.59 11.70 641,780 +0.15(+1.33%)
Mar 25, 2004 11.42 11.82 11.40 11.55 664,431 +0.15(+1.34%)
Mar 24, 2004 11.38 11.53 11.19 11.40 552,064 -0.03(-0.28%)
Mar 23, 2004 11.16 11.51 11.16 11.43 666,652 +0.24(+2.13%)
Mar 22, 2004 11.21 11.28 10.96 11.19 471,231 -0.05(-0.48%)
Mar 19, 2004 11.49 11.52 11.24 11.24 304,457 -0.24(-2.12%)
Mar 18, 2004 11.48 11.59 11.31 11.49 457,907 -0.03(-0.23%)
Mar 17, 2004 11.24 11.59 11.24 11.51 842,975 +0.34(+3.06%)
Mar 16, 2004 11.12 11.24 11.09 11.17 715,285 +0.10(+0.94%)
Mar 15, 2004 11.51 11.53 11.03 11.07 507,428 -0.53(-4.58%)
Mar 12, 2004 11.26 11.60 11.24 11.60 529,413 +0.34(+3.04%)
Mar 11, 2004 11.24 11.59 11.04 11.26 592,925 -0.02(-0.16%)
Mar 10, 2004 11.57 11.64 11.22 11.28 669,317 -0.29(-2.53%)
Mar 09, 2004 11.64 11.64 11.49 11.57 531,856 -0.06(-0.54%)
Mar 08, 2004 11.99 11.99 11.50 11.63 789,235 -0.36(-3.00%)
Mar 05, 2004 12.00 12.15 11.97 11.99 358,642 -0.01(-0.07%)
Mar 04, 2004 11.96 12.06 11.95 12.00 494,326 -0.02(-0.19%)
Mar 03, 2004 11.94 12.20 11.89 12.02 551,398 -0.03(-0.26%)
Mar 02, 2004 12.05 12.13 11.93 12.05 546,068 +0.01(+0.07%)
Mar 01, 2004 11.92 12.12 11.90 12.05 739,269 +0.12(+1.02%)
Feb 27, 2004 11.51 12.00 11.51 11.92 570,496 -0.01(-0.08%)
Feb 26, 2004 11.84 11.93 11.72 11.93 391,286 +0.17(+1.42%)
Feb 25, 2004 11.84 11.85 11.47 11.77 920,256 -0.04(-0.38%)
Feb 24, 2004 11.75 11.92 11.64 11.81 729,942 -0.05(-0.46%)
Feb 23, 2004 12.23 12.27 11.79 11.87 441,696 -0.28(-2.34%)
Feb 20, 2004 12.23 12.27 11.93 12.15 642,002 -0.02(-0.18%)
Feb 19, 2004 12.14 12.42 12.14 12.17 1,922,011 +0.14(+1.20%)
Feb 18, 2004 12.14 12.19 12.00 12.03 825,654 -0.13(-1.04%)
Feb 17, 2004 12.05 12.21 12.01 12.15 713,509 +0.22(+1.81%)
Feb 13, 2004 11.79 12.06 11.74 11.94 837,868 +0.17(+1.45%)
Feb 12, 2004 11.73 11.80 11.68 11.77 584,486 -0.04(-0.34%)
Feb 11, 2004 11.62 11.82 11.62 11.81 747,708 +0.12(+1.04%)
Feb 10, 2004 11.51 11.78 11.49 11.69 682,863 +0.14(+1.17%)
Feb 09, 2004 11.33 11.65 11.33 11.55 546,735 +0.25(+2.23%)
Feb 06, 2004 11.16 11.37 11.01 11.30 364,860 +0.14(+1.21%)
Feb 05, 2004 10.93 11.17 10.88 11.16 801,226 +0.30(+2.78%)
Feb 04, 2004 10.40 11.08 10.39 10.86 1,061,270 +0.41(+3.97%)
Feb 03, 2004 10.58 10.65 10.42 10.45 965,336 -0.13(-1.23%)
Feb 02, 2004 10.57 10.83 10.49 10.58 511,203 -0.10(-0.93%)
Jan 30, 2004 10.72 10.77 10.56 10.68 590,926 -0.10(-0.96%)
Jan 29, 2004 11.03 11.07 10.64 10.78 1,190,514 -0.22(-1.97%)
Jan 28, 2004 11.06 11.20 10.85 11.00 888,055 -0.15(-1.33%)
Jan 27, 2004 11.57 11.57 11.08 11.15 1,007,307 -0.43(-3.70%)
Jan 26, 2004 11.43 11.60 11.26 11.57 467,456 +0.18(+1.62%)
Jan 23, 2004 11.39 11.50 11.30 11.39 637,339 -0.00(-0.04%)
Jan 22, 2004 11.38 11.48 11.36 11.39 677,534 +0.01(+0.08%)
Jan 21, 2004 11.14 11.46 11.11 11.38 669,095 +0.24(+2.18%)
Jan 20, 2004 11.15 11.34 10.85 11.14 965,558 +0.02(+0.20%)
Jan 16, 2004 11.08 11.29 11.08 11.12 861,185 +0.09(+0.86%)
Jan 15, 2004 10.80 11.02 10.64 11.02 534,299 +0.23(+2.13%)
Jan 14, 2004 10.74 10.82 10.64 10.79 321,778 +0.06(+0.54%)
Jan 13, 2004 10.72 10.74 10.52 10.74 424,374 +0.04(+0.34%)
Jan 12, 2004 10.63 10.78 10.58 10.70 249,828 +0.09(+0.85%)
Jan 09, 2004 10.47 10.77 10.42 10.61 581,155 +0.04(+0.43%)
Jan 08, 2004 10.36 10.60 10.24 10.56 548,067 +0.16(+1.56%)
Jan 07, 2004 10.29 10.41 10.23 10.40 357,976 +0.06(+0.61%)
Jan 06, 2004 10.27 10.47 10.27 10.34 310,009 +0.01(+0.13%)
Jan 05, 2004 10.36 10.47 10.23 10.33 493,660 -0.06(-0.56%)
Jan 02, 2004 10.23 10.47 10.23 10.38 331,993 +0.20(+1.99%)
Dec 31, 2003 10.32 10.36 10.06 10.18 412,160 -0.11(-1.09%)
Dec 30, 2003 10.51 10.51 10.24 10.29 439,475 -0.16(-1.51%)
Dec 29, 2003 10.20 10.45 10.28 10.45 356,199 +0.26(+2.52%)
Dec 26, 2003 10.09 10.26 10.09 10.20 191,423 +0.16(+1.57%)
Dec 24, 2003 10.04 10.10 10.02 10.04 130,576 -0.03(-0.31%)
Dec 23, 2003 9.974 10.08 9.880 10.07 349,093 +0.05(+0.49%)
Dec 22, 2003 9.862 10.02 9.740 10.02 272,701 +0.23(+2.30%)
Dec 19, 2003 9.911 9.943 9.745 9.794 379,072 -0.12(-1.18%)
Dec 18, 2003 9.884 9.934 9.632 9.911 519,864 +0.05(+0.46%)
Dec 17, 2003 9.875 9.875 9.745 9.866 381,959 +0.08(+0.78%)
Dec 16, 2003 9.781 9.866 9.673 9.790 412,383 +0.03(+0.32%)
Dec 15, 2003 10.18 10.18 9.749 9.758 574,715 -0.19(-1.90%)
Dec 12, 2003 10.00 10.04 9.794 9.947 218,738 +0.00(+0.05%)
Dec 11, 2003 9.646 9.997 9.646 9.943 361,085 +0.30(+3.08%)
Dec 10, 2003 9.659 9.700 9.547 9.646 323,111 -0.06(-0.60%)
Dec 09, 2003 9.862 9.884 9.772 9.704 751,483 -0.07(-0.69%)
Dec 08, 2003 9.907 9.907 9.673 9.772 586,041 -0.02(-0.23%)
Dec 05, 2003 9.871 9.916 9.700 9.794 392,840 -0.11(-1.14%)
Dec 04, 2003 9.992 10.06 9.763 9.907 667,096 -0.08(-0.81%)
Dec 03, 2003 10.24 10.25 9.992 9.988 782,350 -0.12(-1.20%)
Dec 02, 2003 10.26 10.36 10.14 10.11 703,738 -0.11(-1.10%)
Dec 01, 2003 10.13 10.29 10.12 10.22 592,481 +0.23(+2.25%)
Nov 28, 2003 10.08 10.12 9.997 9.997 250,494 -0.08(-0.80%)
Nov 26, 2003 9.974 10.09 9.889 10.08 667,985 +0.13(+1.31%)
Nov 25, 2003 9.992 10.02 9.871 9.947 616,020 -0.05(-0.45%)
Nov 24, 2003 9.344 10.25 9.569 9.992 2,029,271 +0.65(+6.94%)
Nov 21, 2003 9.357 9.407 9.335 9.344 327,330 -0.00(-0.05%)
Nov 20, 2003 9.299 9.411 9.281 9.348 717,728 +0.01(+0.14%)
Nov 19, 2003 9.123 9.357 9.123 9.335 528,303 +0.17(+1.87%)
Nov 18, 2003 9.236 9.326 9.159 9.164 450,134 -0.07(-0.78%)
Nov 17, 2003 9.164 9.236 9.083 9.236 539,850 +0.00(+0.00%)
Nov 14, 2003 9.209 9.438 9.159 9.236 450,579 +0.00(+0.00%)
Nov 13, 2003 9.231 9.231 9.141 9.236 414,603 +0.00(+0.05%)
Nov 12, 2003 8.966 9.231 8.961 9.231 396,616 +0.32(+3.54%)
Nov 11, 2003 8.984 8.975 8.844 8.916 299,571 -0.07(-0.75%)
Nov 10, 2003 9.164 9.227 8.979 8.984 407,053 -0.18(-1.97%)
Nov 07, 2003 9.209 9.231 9.141 9.164 584,931 +0.05(+0.49%)
Nov 06, 2003 8.984 9.141 8.952 9.119 414,825 +0.14(+1.50%)
Nov 05, 2003 9.006 9.029 8.835 8.984 1,226,934 -0.09(-0.94%)
Nov 04, 2003 9.011 9.105 9.006 9.069 357,634 +0.02(+0.25%)
Nov 03, 2003 9.029 9.083 8.979 9.047 554,585 +0.02(+0.20%)
Oct 31, 2003 9.020 9.069 8.988 9.029 589,372 +0.01(+0.10%)
Oct 30, 2003 8.754 9.033 8.713 9.020 781,906 +0.26(+2.93%)
Oct 29, 2003 8.655 8.871 8.623 8.763 427,039 +0.11(+1.25%)
Oct 28, 2003 8.583 8.655 8.511 8.655 388,399 +0.08(+0.89%)
Oct 27, 2003 8.479 8.601 8.479 8.578 265,373 +0.10(+1.22%)
Oct 24, 2003 8.533 8.538 8.421 8.475 418,823 -0.07(-0.79%)
Oct 23, 2003 8.376 8.569 8.353 8.542 556,284 +0.06(+0.74%)
Oct 22, 2003 8.488 8.556 8.421 8.479 467,234 -0.03(-0.37%)
Oct 21, 2003 8.583 8.596 8.470 8.511 696,409 -0.05(-0.58%)
Oct 20, 2003 8.605 8.655 8.470 8.560 529,413 +0.00(+0.00%)
Oct 17, 2003 8.601 8.628 8.488 8.560 638,005 -0.01(-0.11%)
Oct 16, 2003 8.470 8.632 8.470 8.569 504,319 +0.09(+1.06%)
Oct 15, 2003 8.551 8.551 8.416 8.479 317,559 -0.07(-0.84%)
Oct 14, 2003 8.488 8.569 8.421 8.551 346,650 +0.06(+0.74%)
Oct 13, 2003 8.367 8.551 8.367 8.488 276,254 +0.18(+2.17%)
Oct 10, 2003 8.385 8.443 8.232 8.308 365,748 -0.04(-0.49%)
Oct 09, 2003 8.146 8.506 8.304 8.349 1,066,599 +0.20(+2.49%)
Oct 08, 2003 8.259 8.263 8.106 8.146 352,202 -0.06(-0.77%)
Oct 07, 2003 8.191 8.218 8.070 8.209 633,786 -0.01(-0.11%)
Oct 06, 2003 8.173 8.214 8.110 8.218 388,399 +0.06(+0.72%)
Oct 03, 2003 8.200 8.200 8.065 8.160 451,245 +0.15(+1.85%)
Oct 02, 2003 8.025 8.029 7.961 8.011 422,376 -0.06(-0.78%)
Oct 01, 2003 7.993 8.083 7.970 8.074 477,893 +0.26(+3.28%)
Sep 30, 2003 8.011 8.011 7.808 7.817 530,968 -0.14(-1.70%)
Sep 29, 2003 7.934 7.970 7.664 7.952 836,757 +0.00(+0.06%)
Sep 26, 2003 7.993 8.038 7.813 7.948 825,210 +0.14(+1.85%)
Sep 25, 2003 8.007 8.047 7.777 7.804 459,461 -0.07(-0.91%)
Sep 24, 2003 8.002 8.016 7.849 7.876 487,442 -0.09(-1.19%)
Sep 23, 2003 7.835 8.002 7.817 7.970 775,022 +0.01(+0.11%)
Sep 22, 2003 7.862 7.975 7.835 7.961 546,513 -0.07(-0.90%)
Sep 19, 2003 8.209 8.209 7.885 8.034 673,314 -0.08(-1.00%)
Sep 18, 2003 7.894 8.106 7.844 8.115 1,350,848 +0.31(+3.98%)
Sep 17, 2003 7.822 7.804 7.678 7.804 341,542 -0.02(-0.23%)
Sep 16, 2003 7.511 7.808 7.538 7.822 446,803 +0.31(+4.14%)
Sep 15, 2003 7.655 7.777 7.403 7.511 373,298 -0.10(-1.30%)
Sep 12, 2003 7.570 7.633 7.462 7.610 339,100 -0.03(-0.35%)
Sep 11, 2003 7.858 7.867 7.556 7.637 664,654 +0.13(+1.68%)
Sep 10, 2003 7.565 7.655 7.435 7.511 746,597 -0.09(-1.24%)
Sep 09, 2003 7.826 7.858 7.570 7.606 835,869 -0.27(-3.38%)
Sep 08, 2003 7.934 8.106 7.840 7.871 541,183 -0.01(-0.11%)
Sep 05, 2003 7.862 7.943 7.813 7.880 427,483 +0.01(+0.17%)
Sep 04, 2003 7.745 7.880 7.709 7.867 394,839 +0.09(+1.10%)
Sep 03, 2003 7.817 7.898 7.709 7.781 581,600 +0.05(+0.70%)
Sep 02, 2003 7.475 7.786 7.421 7.727 1,081,034 +0.36(+4.95%)
Aug 29, 2003 7.322 7.421 7.295 7.363 300,460 +0.01(+0.18%)
Aug 28, 2003 7.309 7.426 7.218 7.349 345,096 +0.06(+0.80%)
Aug 27, 2003 7.272 7.358 7.214 7.291 228,287 -0.00(-0.06%)
Aug 26, 2003 7.291 7.376 7.218 7.295 259,377 -0.04(-0.55%)
Aug 25, 2003 7.385 7.426 7.218 7.336 244,720 -0.11(-1.51%)
Aug 22, 2003 7.561 7.678 7.363 7.448 384,180 -0.02(-0.30%)
Aug 21, 2003 7.745 7.759 7.412 7.471 996,869 -0.07(-0.90%)
Aug 20, 2003 7.543 7.628 7.448 7.538 384,180 -0.06(-0.83%)
Aug 19, 2003 7.453 7.601 7.385 7.601 427,483 +0.22(+2.93%)
Aug 18, 2003 7.295 7.421 7.236 7.385 664,876 +0.10(+1.36%)
Aug 15, 2003 7.223 7.304 7.214 7.286 295,574 +0.12(+1.70%)
Aug 14, 2003 7.146 7.205 7.025 7.164 255,601 +0.05(+0.63%)
Aug 13, 2003 7.164 7.205 7.061 7.119 346,650 -0.01(-0.19%)
Aug 12, 2003 7.074 7.209 7.061 7.133 727,721 +0.01(+0.19%)
Aug 11, 2003 7.182 7.205 7.016 7.119 536,519 -0.09(-1.25%)
Aug 08, 2003 7.065 7.232 6.957 7.209 519,420 +0.20(+2.83%)
Aug 07, 2003 6.935 7.038 6.917 7.011 620,018 +0.02(+0.26%)
Aug 06, 2003 6.890 7.070 6.755 6.993 1,492,973 +0.14(+1.97%)
Aug 05, 2003 7.209 7.236 6.845 6.858 920,033 -0.35(-4.87%)
Aug 04, 2003 7.318 7.363 7.164 7.209 2,082,123 -0.08(-1.05%)
Aug 01, 2003 7.385 7.394 7.205 7.286 622,238 -0.12(-1.58%)
Jul 31, 2003 6.836 7.525 6.755 7.403 1,125,448 +0.54(+7.87%)
Jul 30, 2003 7.092 7.092 6.818 6.863 566,277 -0.21(-2.99%)
Jul 29, 2003 7.088 7.155 6.930 7.074 407,719 +0.03(+0.45%)
Jul 28, 2003 6.966 7.160 6.917 7.043 299,571 +0.03(+0.45%)
Jul 25, 2003 6.912 7.038 6.867 7.011 448,802 +0.09(+1.37%)
Jul 24, 2003 7.115 7.178 6.872 6.917 508,539 -0.11(-1.60%)
Jul 23, 2003 7.038 7.088 6.899 7.029 445,915 +0.07(+1.04%)
Jul 22, 2003 7.137 7.142 6.822 6.957 782,350 -0.23(-3.13%)
Jul 21, 2003 7.115 7.340 7.034 7.182 1,524,285 +0.12(+1.66%)
Jul 18, 2003 6.953 7.115 6.953 7.065 405,943 +0.16(+2.28%)
Jul 17, 2003 7.034 7.101 6.890 6.908 347,094 -0.15(-2.17%)
Jul 16, 2003 7.160 7.173 7.038 7.061 510,537 -0.03(-0.44%)
Jul 15, 2003 7.025 7.160 6.980 7.092 490,773 +0.10(+1.42%)
Jul 14, 2003 7.088 7.187 6.957 6.993 546,957 -0.00(-0.06%)
Jul 11, 2003 6.881 7.029 6.881 6.998 953,344 +0.13(+1.90%)
Jul 10, 2003 6.840 6.930 6.822 6.867 500,766 +0.02(+0.26%)
Jul 09, 2003 6.849 6.921 6.800 6.849 435,256 +0.00(+0.00%)
Jul 08, 2003 6.723 6.890 6.597 6.849 543,182 +0.13(+1.88%)
Jul 07, 2003 6.665 6.795 6.642 6.723 468,566 +0.10(+1.56%)
Jul 03, 2003 6.692 6.750 6.597 6.620 220,737 -0.09(-1.34%)
Jul 02, 2003 6.629 6.750 6.570 6.710 610,691 +0.06(+0.88%)
Jul 01, 2003 6.575 6.705 6.475 6.651 767,028 +0.09(+1.37%)
Jun 30, 2003 6.606 6.714 6.507 6.561 1,515,624 -0.05(-0.68%)
Jun 27, 2003 6.768 6.822 6.570 6.606 663,543 -0.12(-1.74%)
Jun 26, 2003 6.674 6.755 6.484 6.723 668,651 +0.05(+0.67%)
Jun 25, 2003 6.732 6.746 6.606 6.678 511,870 +0.08(+1.23%)
Jun 24, 2003 6.597 6.710 6.597 6.597 621,350 +0.00(+0.00%)
Jun 23, 2003 6.728 6.750 6.584 6.597 511,426 -0.13(-1.94%)
Jun 20, 2003 6.687 6.818 6.687 6.728 782,128 +0.08(+1.22%)
Jun 19, 2003 6.818 6.840 6.647 6.647 410,162 -0.15(-2.25%)
Jun 18, 2003 6.705 6.836 6.687 6.800 707,735 +0.05(+0.73%)
Jun 17, 2003 6.881 6.881 6.660 6.750 889,610 -0.14(-1.96%)
Jun 16, 2003 6.849 6.912 6.818 6.885 643,779 +0.08(+1.19%)
Jun 13, 2003 7.205 7.205 6.755 6.804 960,228 -0.40(-5.56%)
Jun 12, 2003 7.007 7.250 6.957 7.205 963,559 +0.20(+2.83%)
Jun 11, 2003 6.777 7.007 6.714 7.007 402,167 +0.27(+4.08%)
Jun 10, 2003 6.795 6.809 6.674 6.732 709,956 -0.08(-1.12%)
Jun 09, 2003 6.953 6.957 6.750 6.809 499,656 -0.19(-2.70%)
Jun 06, 2003 6.818 7.052 6.813 6.998 766,139 +0.18(+2.64%)
Jun 05, 2003 6.867 6.890 6.804 6.818 643,113 -0.05(-0.72%)
Jun 04, 2003 6.849 6.953 6.845 6.867 1,257,135 +0.02(+0.26%)
Jun 03, 2003 6.984 7.029 6.845 6.849 665,542 -0.18(-2.50%)
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.