Skip to main content

International Business Machines (NY: IBM )

190.76 -0.04 (-0.02%)
Streaming Delayed Price Updated: 12:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 47.41 47.84 47.01 47.09 13,889,227 +0.17(+0.36%)
Jul 30, 2003 47.79 47.79 46.70 46.92 11,481,218 -0.49(-1.03%)
Jul 29, 2003 47.85 48.04 47.30 47.41 12,564,883 -0.43(-0.90%)
Jul 28, 2003 48.50 48.51 47.55 47.84 11,082,500 -0.59(-1.21%)
Jul 25, 2003 47.30 48.54 47.28 48.43 10,705,003 +1.18(+2.50%)
Jul 24, 2003 48.08 48.10 47.24 47.24 10,108,738 -0.46(-0.96%)
Jul 23, 2003 47.53 47.97 47.37 47.70 9,190,357 +0.26(+0.55%)
Jul 22, 2003 47.82 48.26 47.25 47.44 15,086,589 -0.38(-0.79%)
Jul 21, 2003 48.22 48.36 47.65 47.82 12,139,422 -0.71(-1.46%)
Jul 18, 2003 48.60 48.70 48.23 48.52 14,781,038 +0.23(+0.47%)
Jul 17, 2003 47.93 48.65 47.82 48.30 23,318,712 -1.98(-3.93%)
Jul 16, 2003 50.43 50.44 49.76 50.28 15,247,560 +0.17(+0.35%)
Jul 15, 2003 49.93 50.43 49.74 50.10 13,647,857 +0.59(+1.19%)
Jul 14, 2003 49.85 50.18 49.51 49.51 11,137,192 +0.31(+0.62%)
Jul 11, 2003 48.74 49.43 48.51 49.20 7,823,743 +0.50(+1.02%)
Jul 10, 2003 49.27 49.39 48.38 48.70 12,955,664 -0.83(-1.68%)
Jul 09, 2003 49.90 50.05 49.18 49.54 11,576,282 -0.45(-0.90%)
Jul 08, 2003 49.90 50.28 49.38 49.99 10,134,272 +0.09(+0.19%)
Jul 07, 2003 49.15 50.11 49.12 49.90 13,138,029 +1.24(+2.55%)
Jul 03, 2003 48.83 49.09 48.39 48.66 5,192,307 -0.46(-0.93%)
Jul 02, 2003 48.66 49.20 48.54 49.12 10,368,569 +0.67(+1.38%)
Jul 01, 2003 47.18 48.49 47.18 48.45 9,982,273 +0.63(+1.32%)
Jun 30, 2003 48.63 48.80 47.82 47.82 13,717,732 -0.53(-1.10%)
Jun 27, 2003 48.77 49.06 48.23 48.35 7,820,637 -0.54(-1.10%)
Jun 26, 2003 48.51 48.91 48.00 48.89 10,997,788 +1.08(+2.25%)
Jun 25, 2003 48.43 48.78 47.58 47.81 9,571,995 -0.66(-1.36%)
Jun 24, 2003 48.08 48.79 48.02 48.47 8,734,877 +0.26(+0.54%)
Jun 23, 2003 49.14 49.14 48.09 48.21 10,889,438 -1.01(-2.05%)
Jun 20, 2003 49.27 49.41 49.09 49.22 20,531,136 +0.21(+0.44%)
Jun 19, 2003 49.24 49.43 48.98 49.01 12,555,221 -0.09(-0.18%)
Jun 18, 2003 48.77 49.26 48.23 49.09 10,250,730 +0.23(+0.47%)
Jun 17, 2003 49.24 49.24 48.57 48.86 10,133,927 -0.12(-0.24%)
Jun 16, 2003 48.17 49.01 47.85 48.98 11,200,856 +1.01(+2.11%)
Jun 13, 2003 48.77 48.86 47.82 47.96 9,881,687 -0.70(-1.43%)
Jun 12, 2003 49.15 49.26 48.43 48.66 12,202,051 -0.01(-0.02%)
Jun 11, 2003 47.96 48.77 47.70 48.67 16,935,254 +1.31(+2.77%)
Jun 10, 2003 47.73 48.06 47.07 47.36 15,348,318 -0.17(-0.35%)
Jun 09, 2003 46.37 47.53 46.26 47.53 16,832,598 +1.13(+2.44%)
Jun 06, 2003 47.67 48.24 46.28 46.40 26,157,184 -1.07(-2.26%)
Jun 05, 2003 48.69 48.83 47.38 47.47 26,321,778 -1.36(-2.79%)
Jun 04, 2003 48.69 49.24 48.59 48.83 18,520,120 +0.25(+0.51%)
Jun 03, 2003 48.87 49.41 48.25 48.58 36,415,332 -2.03(-4.02%)
Jun 02, 2003 51.59 51.63 50.57 50.62 13,280,022 -0.41(-0.81%)
May 30, 2003 50.69 51.40 50.69 51.03 10,669,634 +0.39(+0.78%)
May 29, 2003 50.76 51.35 50.54 50.63 11,902,710 -0.12(-0.24%)
May 28, 2003 50.77 51.41 50.66 50.76 11,283,326 -0.07(-0.14%)
May 27, 2003 48.98 50.95 48.98 50.83 12,359,054 +1.41(+2.85%)
May 23, 2003 49.70 49.82 49.32 49.42 8,949,505 -0.48(-0.95%)
May 22, 2003 49.99 50.31 49.73 49.89 10,830,260 -0.06(-0.12%)
May 21, 2003 49.71 49.95 49.31 49.95 11,630,285 +0.24(+0.48%)
May 20, 2003 50.18 50.56 49.20 49.71 12,649,768 -0.39(-0.79%)
May 19, 2003 51.03 51.28 50.08 50.11 12,591,970 -1.47(-2.85%)
May 16, 2003 51.97 52.10 51.56 51.58 11,786,597 -0.53(-1.01%)
May 15, 2003 51.87 52.14 51.59 52.11 12,254,673 +0.70(+1.35%)
May 14, 2003 52.16 52.40 51.18 51.41 13,374,914 -0.74(-1.42%)
May 13, 2003 51.46 52.22 51.33 52.15 14,955,466 +0.57(+1.10%)
May 12, 2003 50.74 51.74 50.48 51.59 14,571,413 +0.84(+1.66%)
May 09, 2003 50.37 50.83 50.08 50.74 10,735,886 +0.87(+1.74%)
May 08, 2003 50.06 50.30 49.70 49.88 12,401,841 -0.37(-0.73%)
May 07, 2003 50.40 50.90 50.14 50.24 11,653,749 -0.48(-0.95%)
May 06, 2003 50.02 51.20 49.85 50.72 12,870,089 +0.57(+1.14%)
May 05, 2003 50.54 51.01 50.15 50.15 13,168,394 -0.61(-1.20%)
May 02, 2003 48.95 50.76 48.95 50.76 14,461,338 +0.97(+1.96%)
May 01, 2003 49.44 49.98 48.96 49.78 12,915,120 +0.57(+1.17%)
Apr 30, 2003 49.65 49.66 49.08 49.21 14,570,033 -0.44(-0.89%)
Apr 29, 2003 49.46 50.13 49.25 49.65 14,980,655 +0.31(+0.63%)
Apr 28, 2003 48.72 49.56 48.47 49.34 10,979,154 +0.72(+1.48%)
Apr 25, 2003 49.39 49.43 48.61 48.62 11,716,032 -0.77(-1.55%)
Apr 24, 2003 49.06 49.67 49.05 49.38 10,254,353 -0.32(-0.64%)
Apr 23, 2003 49.41 49.83 49.24 49.70 12,222,927 +0.07(+0.14%)
Apr 22, 2003 48.32 49.88 47.88 49.63 16,463,901 +1.32(+2.72%)
Apr 21, 2003 48.92 48.98 48.17 48.32 11,565,413 -0.52(-1.07%)
Apr 17, 2003 47.46 48.92 47.46 48.84 15,186,312 +0.80(+1.66%)
Apr 16, 2003 48.33 48.92 47.96 48.04 18,617,254 +0.05(+0.11%)
Apr 15, 2003 46.41 48.02 46.20 47.99 23,487,446 +1.58(+3.40%)
Apr 14, 2003 45.50 46.41 45.30 46.41 15,538,102 +0.77(+1.68%)
Apr 11, 2003 46.43 47.12 45.47 45.64 13,066,601 -0.15(-0.33%)
Apr 10, 2003 45.85 45.93 45.28 45.79 11,870,275 +0.17(+0.38%)
Apr 09, 2003 46.19 46.80 45.57 45.62 14,739,630 -0.79(-1.70%)
Apr 08, 2003 46.73 46.77 45.48 46.41 13,901,822 -0.23(-0.50%)
Apr 07, 2003 47.88 48.05 46.51 46.64 15,323,129 -0.19(-0.40%)
Apr 04, 2003 47.73 47.85 46.39 46.83 15,501,870 -0.65(-1.37%)
Apr 03, 2003 47.71 48.39 47.36 47.48 16,603,650 +0.26(+0.55%)
Apr 02, 2003 46.31 47.51 46.31 47.21 16,735,636 +1.58(+3.47%)
Apr 01, 2003 45.50 46.11 45.28 45.63 13,563,317 +0.17(+0.38%)
Mar 31, 2003 45.94 46.14 45.39 45.46 17,544,976 -1.40(-2.99%)
Mar 28, 2003 46.98 47.52 46.66 46.86 11,471,902 -0.35(-0.74%)
Mar 27, 2003 46.80 47.72 46.66 47.21 12,535,725 -0.06(-0.12%)
Mar 26, 2003 48.11 48.25 47.05 47.27 18,170,228 -1.10(-2.28%)
Mar 25, 2003 47.53 48.69 47.38 48.37 15,143,179 +0.70(+1.46%)
Mar 24, 2003 47.79 48.31 47.66 47.67 16,136,092 -1.54(-3.12%)
Mar 21, 2003 47.97 49.21 47.97 49.21 21,782,672 +1.56(+3.28%)
Mar 20, 2003 47.36 47.81 46.74 47.64 15,607,804 +0.12(+0.24%)
Mar 19, 2003 47.58 47.82 46.99 47.53 18,069,298 -0.27(-0.57%)
Mar 18, 2003 47.79 48.40 47.23 47.80 18,625,364 +0.01(+0.01%)
Mar 17, 2003 45.21 47.92 45.12 47.79 26,212,566 +2.01(+4.38%)
Mar 14, 2003 45.47 46.07 45.27 45.79 17,456,124 +0.32(+0.70%)
Mar 13, 2003 44.04 45.60 43.65 45.47 18,033,756 +1.90(+4.35%)
Mar 12, 2003 43.62 43.84 42.41 43.57 22,038,536 -0.10(-0.23%)
Mar 11, 2003 43.95 44.24 43.59 43.67 14,008,101 -0.20(-0.46%)
Mar 10, 2003 44.89 44.89 43.76 43.88 11,458,272 -1.28(-2.82%)
Mar 07, 2003 43.88 45.20 43.88 45.15 14,025,354 +0.48(+1.08%)
Mar 06, 2003 44.63 45.08 44.46 44.67 10,138,413 -0.38(-0.85%)
Mar 05, 2003 44.46 45.05 44.20 45.05 11,487,084 +0.60(+1.34%)
Mar 04, 2003 44.98 45.06 44.36 44.46 9,786,278 -0.37(-0.81%)
Mar 03, 2003 45.73 45.79 44.70 44.82 11,418,590 -0.36(-0.80%)
Feb 28, 2003 44.63 45.48 44.63 45.18 11,361,482 +0.39(+0.87%)
Feb 27, 2003 45.15 45.55 44.48 44.79 17,126,246 -0.07(-0.15%)
Feb 26, 2003 45.47 45.82 44.80 44.86 14,815,199 -0.97(-2.11%)
Feb 25, 2003 45.15 46.00 44.57 45.83 13,243,273 +0.30(+0.65%)
Feb 24, 2003 46.19 46.36 45.53 45.53 11,860,958 -0.81(-1.74%)
Feb 21, 2003 46.07 46.37 45.30 46.34 12,860,255 +0.46(+1.01%)
Feb 20, 2003 46.12 46.40 45.62 45.88 10,843,718 -0.21(-0.45%)
Feb 19, 2003 45.84 46.19 45.68 46.08 9,386,180 +0.10(+0.23%)
Feb 18, 2003 45.22 46.08 45.16 45.98 13,442,200 +1.09(+2.43%)
Feb 14, 2003 44.28 44.89 43.67 44.89 14,319,173 +0.92(+2.10%)
Feb 13, 2003 44.11 44.25 43.07 43.97 19,355,168 -0.37(-0.84%)
Feb 12, 2003 44.92 45.26 44.34 44.34 9,677,584 -0.52(-1.15%)
Feb 11, 2003 45.38 45.77 44.81 44.86 14,834,522 -0.30(-0.67%)
Feb 10, 2003 44.69 45.22 44.31 45.16 13,714,626 +0.47(+1.05%)
Feb 07, 2003 45.19 45.30 44.40 44.69 14,313,825 -0.24(-0.53%)
Feb 06, 2003 44.69 45.33 44.35 44.93 13,380,089 +0.14(+0.32%)
Feb 05, 2003 45.12 45.73 44.55 44.78 12,814,189 +0.10(+0.22%)
Feb 04, 2003 45.31 45.31 44.20 44.68 12,450,150 -0.63(-1.39%)
Feb 03, 2003 45.33 45.71 45.06 45.31 11,531,079 -0.01(-0.03%)
Jan 31, 2003 45.04 45.41 44.64 45.33 16,811,550 -0.06(-0.13%)
Jan 30, 2003 47.12 47.12 45.38 45.38 12,680,133 -1.17(-2.51%)
Jan 29, 2003 46.08 46.77 45.54 46.55 13,379,744 +0.12(+0.26%)
Jan 28, 2003 45.50 46.64 45.42 46.43 13,832,465 +0.98(+2.16%)
Jan 27, 2003 45.20 46.08 44.98 45.45 16,058,799 -0.33(-0.72%)
Jan 24, 2003 46.72 47.24 45.68 45.78 13,367,667 -1.19(-2.54%)
Jan 23, 2003 46.46 47.16 46.25 46.98 14,443,223 +0.78(+1.69%)
Jan 22, 2003 46.37 46.81 46.02 46.19 16,273,772 -0.49(-1.04%)
Jan 21, 2003 47.12 47.44 46.66 46.68 15,401,630 -0.44(-0.93%)
Jan 17, 2003 48.54 48.54 47.05 47.12 29,901,616 -2.75(-5.52%)
Jan 16, 2003 50.66 50.84 49.49 49.88 17,087,944 -0.89(-1.76%)
Jan 15, 2003 51.34 51.38 50.40 50.77 14,055,374 -0.57(-1.12%)
Jan 14, 2003 50.56 51.35 50.55 51.34 13,059,010 +0.62(+1.22%)
Jan 13, 2003 51.19 51.56 50.63 50.72 18,113,982 -0.10(-0.19%)
Jan 10, 2003 49.76 51.03 49.67 50.82 17,176,106 +0.39(+0.78%)
Jan 09, 2003 49.12 50.44 49.12 50.43 18,480,782 +1.63(+3.34%)
Jan 08, 2003 49.59 49.67 48.73 48.80 16,405,585 -1.05(-2.10%)
Jan 07, 2003 48.66 49.95 48.54 49.85 20,543,040 +1.40(+2.88%)
Jan 06, 2003 47.47 49.15 47.42 48.45 13,666,663 +1.12(+2.38%)
Jan 03, 2003 46.77 47.33 46.49 47.33 10,286,789 +0.63(+1.34%)
Jan 02, 2003 45.67 46.70 45.32 46.70 13,568,665 +1.78(+3.96%)
Dec 31, 2002 44.69 45.48 44.69 44.92 13,580,570 +0.72(+1.64%)
Dec 30, 2002 44.63 44.88 43.82 44.20 13,917,350 -0.64(-1.43%)
Dec 27, 2002 45.50 45.89 44.40 44.84 10,928,258 -0.66(-1.45%)
Dec 26, 2002 46.26 46.77 45.36 45.50 9,979,685 -0.73(-1.58%)
Dec 24, 2002 46.48 46.95 46.23 46.23 4,175,584 -0.29(-0.62%)
Dec 23, 2002 46.22 47.24 46.04 46.52 10,217,604 +0.27(+0.59%)
Dec 20, 2002 46.02 46.37 45.72 46.25 13,895,266 +0.65(+1.44%)
Dec 19, 2002 45.56 46.57 45.41 45.59 12,629,064 -0.27(-0.59%)
Dec 18, 2002 45.93 46.19 45.35 45.86 11,240,193 -0.68(-1.47%)
Dec 17, 2002 46.72 47.39 46.39 46.55 10,640,132 -0.76(-1.61%)
Dec 16, 2002 46.14 47.41 45.82 47.31 14,636,629 +0.94(+2.03%)
Dec 13, 2002 45.93 46.37 45.37 46.37 13,412,180 -0.10(-0.21%)
Dec 12, 2002 47.09 47.35 46.19 46.47 12,437,210 -0.74(-1.56%)
Dec 11, 2002 46.83 47.81 46.36 47.20 11,492,260 +0.37(+0.79%)
Dec 10, 2002 45.56 46.95 45.56 46.83 11,852,504 +0.70(+1.52%)
Dec 09, 2002 46.95 47.14 46.08 46.13 15,254,979 -1.58(-3.32%)
Dec 06, 2002 47.24 47.96 46.99 47.71 13,103,350 -0.43(-0.89%)
Dec 05, 2002 49.21 49.26 47.88 48.14 11,904,608 -0.37(-0.75%)
Dec 04, 2002 48.35 49.19 48.00 48.51 17,345,360 -0.88(-1.78%)
Dec 03, 2002 50.26 50.44 49.35 49.39 12,125,102 -1.21(-2.39%)
Dec 02, 2002 51.35 51.85 50.02 50.60 16,725,457 +0.22(+0.44%)
Nov 29, 2002 50.84 51.03 50.29 50.38 5,142,618 -0.45(-0.89%)
Nov 27, 2002 49.79 51.07 49.76 50.83 14,164,413 +1.53(+3.10%)
Nov 26, 2002 49.93 49.93 48.91 49.30 14,769,996 -0.66(-1.32%)
Nov 25, 2002 49.05 49.99 48.41 49.96 14,925,963 +1.03(+2.10%)
Nov 22, 2002 48.66 49.37 48.57 48.94 15,619,709 -0.27(-0.55%)
Nov 21, 2002 47.56 49.22 47.56 49.21 21,975,562 +1.91(+4.03%)
Nov 20, 2002 45.18 47.36 45.15 47.30 15,650,074 +1.88(+4.13%)
Nov 19, 2002 45.35 46.05 45.12 45.42 11,936,354 -0.47(-1.02%)
Nov 18, 2002 46.83 46.94 45.84 45.89 12,631,479 -0.48(-1.04%)
Nov 15, 2002 46.59 46.60 45.79 46.37 19,612,928 -0.41(-0.88%)
Nov 14, 2002 46.59 46.94 46.02 46.79 16,671,282 +0.79(+1.73%)
Nov 13, 2002 46.08 46.56 45.20 45.99 20,677,270 +0.12(+0.25%)
Nov 12, 2002 44.92 46.31 44.80 45.88 15,575,541 +1.08(+2.41%)
Nov 11, 2002 44.97 45.42 44.46 44.80 12,743,797 -0.17(-0.39%)
Nov 08, 2002 45.50 45.96 44.75 44.97 14,008,791 -0.79(-1.72%)
Nov 07, 2002 46.37 46.37 45.39 45.76 19,041,852 -1.50(-3.18%)
Nov 06, 2002 46.83 47.46 46.40 47.26 18,082,582 -0.08(-0.17%)
Nov 05, 2002 47.38 47.53 46.64 47.34 18,058,256 -0.48(-0.99%)
Nov 04, 2002 47.52 48.58 47.35 47.82 20,714,018 +1.22(+2.61%)
Nov 01, 2002 45.73 46.66 45.39 46.60 16,209,590 +0.85(+1.85%)
Oct 31, 2002 45.60 46.25 45.50 45.75 17,018,932 +0.16(+0.34%)
Oct 30, 2002 44.63 46.02 44.06 45.60 22,197,436 +1.12(+2.51%)
Oct 29, 2002 44.37 44.66 43.01 44.48 19,763,720 +0.10(+0.24%)
Oct 28, 2002 43.56 44.92 43.22 44.37 21,643,786 +1.16(+2.68%)
Oct 25, 2002 42.02 43.25 41.82 43.22 12,964,291 +1.43(+3.41%)
Oct 24, 2002 43.76 43.79 41.59 41.79 18,157,116 -1.45(-3.35%)
Oct 23, 2002 43.12 43.45 42.00 43.24 21,466,078 +0.06(+0.15%)
Oct 22, 2002 43.18 43.86 42.67 43.17 17,894,006 -0.61(-1.40%)
Oct 21, 2002 42.69 43.99 42.28 43.79 18,763,906 +0.75(+1.75%)
Oct 18, 2002 41.58 43.04 40.72 43.04 21,536,816 +1.19(+2.84%)
Oct 17, 2002 42.20 42.31 41.29 41.85 36,825,956 +4.23(+11.25%)
Oct 16, 2002 38.60 38.83 37.23 37.62 27,432,702 -2.07(-5.23%)
Oct 15, 2002 39.27 39.69 38.59 39.69 25,189,806 +2.93(+7.98%)
Oct 14, 2002 35.67 36.98 35.67 36.76 13,673,564 -0.29(-0.78%)
Oct 11, 2002 35.94 37.05 35.65 37.05 30,803,260 +3.67(+11.01%)
Oct 10, 2002 31.68 33.90 31.30 33.37 21,860,656 +1.45(+4.56%)
Oct 09, 2002 32.49 32.86 31.77 31.92 20,972,814 -1.15(-3.47%)
Oct 08, 2002 33.49 33.67 31.76 33.07 25,438,768 +0.11(+0.33%)
Oct 07, 2002 32.81 33.91 32.81 32.96 16,634,706 +0.15(+0.46%)
Oct 04, 2002 34.49 34.49 32.32 32.81 25,106,474 -1.97(-5.67%)
Oct 03, 2002 34.95 35.45 34.17 34.78 18,980,258 +0.21(+0.62%)
Oct 02, 2002 35.46 35.94 33.82 34.56 18,380,198 -0.89(-2.52%)
Oct 01, 2002 34.31 35.92 34.19 35.45 20,087,388 +1.66(+4.90%)
Sep 30, 2002 34.52 34.71 33.61 33.80 22,463,650 -1.19(-3.40%)
Sep 27, 2002 35.61 36.80 34.96 34.99 15,170,784 -0.96(-2.68%)
Sep 26, 2002 37.21 37.60 35.55 35.95 21,339,958 -0.57(-1.57%)
Sep 25, 2002 35.47 36.96 35.35 36.52 22,634,628 +1.89(+5.46%)
Sep 24, 2002 35.40 36.69 34.52 34.63 28,830,028 -2.10(-5.71%)
Sep 23, 2002 36.95 36.95 36.15 36.73 14,453,057 -0.32(-0.86%)
Sep 20, 2002 37.91 37.91 37.04 37.05 24,491,058 -0.51(-1.36%)
Sep 19, 2002 37.56 38.53 37.47 37.56 38,016,936 -2.75(-6.83%)
Sep 18, 2002 40.95 41.09 39.91 40.31 21,933,292 -1.28(-3.07%)
Sep 17, 2002 42.31 42.57 41.35 41.59 10,688,440 -0.33(-0.79%)
Sep 16, 2002 41.73 42.15 41.29 41.92 7,928,124 -0.10(-0.25%)
Sep 13, 2002 41.44 42.24 41.33 42.02 10,264,878 +0.37(+0.88%)
Sep 12, 2002 42.92 42.92 41.52 41.66 11,572,314 -1.35(-3.14%)
Sep 11, 2002 44.28 44.92 42.93 43.01 9,306,988 -0.81(-1.85%)
Sep 10, 2002 43.24 43.82 42.80 43.82 9,555,260 +0.64(+1.48%)
Sep 09, 2002 41.99 43.46 41.64 43.18 9,980,892 +0.75(+1.78%)
Sep 06, 2002 42.75 42.89 42.35 42.43 7,913,114 +0.59(+1.41%)
Sep 05, 2002 42.16 42.22 41.44 41.84 11,158,759 -0.90(-2.10%)
Sep 04, 2002 41.93 42.89 41.50 42.73 10,808,349 +0.80(+1.91%)
Sep 03, 2002 43.01 43.47 41.91 41.93 11,817,308 -1.76(-4.02%)
Aug 30, 2002 43.79 44.25 43.53 43.69 8,630,841 -0.72(-1.62%)
Aug 29, 2002 43.82 44.83 43.56 44.41 10,105,805 +0.32(+0.74%)
Aug 28, 2002 44.05 44.64 43.86 44.08 11,370,281 -1.10(-2.44%)
Aug 27, 2002 46.60 46.62 44.80 45.19 12,228,621 -0.85(-1.84%)
Aug 26, 2002 46.60 46.88 45.09 46.03 12,073,343 -0.57(-1.22%)
Aug 23, 2002 47.06 47.23 45.99 46.60 10,194,658 -0.92(-1.94%)
Aug 22, 2002 46.92 47.79 46.48 47.52 9,397,049 +0.57(+1.22%)
Aug 21, 2002 47.47 47.72 46.11 46.95 13,403,209 -0.16(-0.33%)
Aug 20, 2002 47.27 47.53 46.47 47.10 13,234,819 -0.71(-1.48%)
Aug 19, 2002 45.99 48.02 45.79 47.81 18,640,028 +1.82(+3.96%)
Aug 16, 2002 44.34 46.36 44.04 45.99 20,092,564 +1.65(+3.73%)
Aug 15, 2002 43.70 44.46 43.24 44.34 15,988,924 +0.92(+2.11%)
Aug 14, 2002 41.70 43.48 41.35 43.42 14,411,477 +1.75(+4.20%)
Aug 13, 2002 41.47 42.77 41.26 41.67 13,827,806 +0.08(+0.18%)
Aug 12, 2002 41.18 42.10 40.93 41.60 9,080,801 -0.03(-0.08%)
Aug 09, 2002 40.93 43.06 40.80 41.63 11,975,173 +0.13(+0.31%)
Aug 08, 2002 40.11 41.76 39.62 41.51 14,527,935 +1.41(+3.53%)
Aug 07, 2002 39.99 40.51 38.72 40.09 13,866,798 +0.74(+1.87%)
Aug 06, 2002 38.83 40.24 38.61 39.36 14,442,188 +1.11(+2.89%)
Aug 05, 2002 39.38 39.62 38.17 38.25 12,296,080 -1.10(-2.78%)
Aug 02, 2002 39.53 39.55 38.90 39.34 11,930,488 -0.21(-0.54%)
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.