Skip to main content

International Business Machines (NY: IBM )

190.96 +0.16 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 50.11 50.66 50.07 50.47 6,053,234 +0.17(+0.35%)
Jul 29, 2004 49.99 50.55 49.98 50.29 7,302,010 +0.53(+1.07%)
Jul 28, 2004 49.78 50.01 49.20 49.76 11,328,701 -0.02(-0.03%)
Jul 27, 2004 49.61 50.02 49.53 49.78 7,071,164 +0.46(+0.93%)
Jul 26, 2004 49.18 49.60 48.98 49.32 7,794,067 +0.14(+0.28%)
Jul 23, 2004 49.67 49.88 48.98 49.18 7,435,031 -0.70(-1.41%)
Jul 22, 2004 49.27 50.08 49.08 49.88 10,304,560 +0.44(+0.89%)
Jul 21, 2004 50.28 50.49 49.44 49.44 9,547,841 -0.61(-1.23%)
Jul 20, 2004 49.63 50.13 49.44 50.05 9,750,219 +0.61(+1.24%)
Jul 19, 2004 48.98 49.76 48.92 49.44 11,380,115 +0.59(+1.21%)
Jul 16, 2004 49.88 50.12 48.85 48.85 18,014,606 +0.15(+0.31%)
Jul 15, 2004 48.76 49.05 48.46 48.70 12,226,378 -0.06(-0.13%)
Jul 14, 2004 49.17 49.41 48.56 48.76 10,867,009 -0.65(-1.31%)
Jul 13, 2004 49.79 49.90 49.38 49.41 10,353,558 +0.67(+1.37%)
Jul 12, 2004 48.69 49.41 48.35 48.74 10,367,706 +0.12(+0.25%)
Jul 09, 2004 48.92 48.98 48.40 48.62 11,378,735 +0.14(+0.29%)
Jul 08, 2004 49.27 49.27 48.44 48.48 12,989,825 -0.99(-1.99%)
Jul 07, 2004 49.44 49.81 49.30 49.47 9,795,077 -0.20(-0.41%)
Jul 06, 2004 50.14 50.27 49.34 49.67 11,055,930 -0.78(-1.54%)
Jul 02, 2004 50.69 50.74 50.19 50.45 4,959,390 -0.27(-0.53%)
Jul 01, 2004 51.17 51.26 50.18 50.72 8,788,534 -0.38(-0.74%)
Jun 30, 2004 51.18 51.30 50.83 51.09 8,150,343 -0.08(-0.16%)
Jun 29, 2004 51.21 51.29 50.95 51.17 7,582,372 -0.24(-0.47%)
Jun 28, 2004 52.00 52.11 51.21 51.42 7,631,371 -0.49(-0.94%)
Jun 25, 2004 52.14 52.30 51.55 51.90 9,669,820 -0.26(-0.49%)
Jun 24, 2004 52.33 52.70 52.07 52.16 7,020,958 -0.46(-0.88%)
Jun 23, 2004 52.22 52.65 52.07 52.62 7,513,188 +0.45(+0.86%)
Jun 22, 2004 51.75 52.30 51.66 52.18 7,158,810 +0.31(+0.59%)
Jun 21, 2004 52.40 52.41 51.76 51.87 6,631,039 -0.33(-0.63%)
Jun 18, 2004 52.28 52.63 52.11 52.20 11,164,107 -0.22(-0.42%)
Jun 17, 2004 52.45 52.49 52.21 52.42 7,212,122 +0.03(+0.07%)
Jun 16, 2004 52.31 52.70 52.22 52.38 5,427,293 -0.09(-0.18%)
Jun 15, 2004 52.45 52.87 52.30 52.48 7,778,195 +0.27(+0.52%)
Jun 14, 2004 52.19 52.50 51.94 52.21 7,110,674 -0.23(-0.43%)
Jun 10, 2004 52.30 52.60 52.10 52.43 5,984,567 +0.21(+0.41%)
Jun 09, 2004 52.11 52.48 52.05 52.22 9,029,214 +0.03(+0.06%)
Jun 08, 2004 51.38 52.45 51.24 52.19 9,317,167 +0.81(+1.58%)
Jun 07, 2004 51.44 51.58 51.01 51.38 7,357,565 +0.63(+1.23%)
Jun 04, 2004 50.98 51.29 50.72 50.75 6,562,027 +0.12(+0.24%)
Jun 03, 2004 50.92 51.06 50.63 50.63 5,195,757 -0.37(-0.72%)
Jun 02, 2004 51.38 51.38 50.94 50.99 6,750,430 -0.08(-0.16%)
Jun 01, 2004 51.01 51.28 50.60 51.08 8,426,910 -0.27(-0.53%)
May 28, 2004 51.28 51.50 51.15 51.35 5,527,534 +0.00(+0.00%)
May 27, 2004 51.44 51.63 50.99 51.35 7,064,436 +0.14(+0.27%)
May 26, 2004 51.38 51.50 51.03 51.21 7,432,961 -0.20(-0.39%)
May 25, 2004 50.28 51.54 50.16 51.41 9,244,360 +0.93(+1.84%)
May 24, 2004 50.86 50.91 50.16 50.48 6,518,377 -0.02(-0.03%)
May 21, 2004 50.77 51.11 50.37 50.50 8,850,817 -0.17(-0.33%)
May 20, 2004 50.46 50.98 50.45 50.67 6,955,569 +0.21(+0.43%)
May 19, 2004 50.66 51.52 50.14 50.45 12,822,126 +0.57(+1.15%)
May 18, 2004 49.89 50.13 49.85 49.88 7,593,242 +0.31(+0.62%)
May 17, 2004 49.44 49.86 49.35 49.57 9,834,242 -0.51(-1.02%)
May 14, 2004 50.22 50.63 49.89 50.08 8,967,793 -0.45(-0.89%)
May 13, 2004 50.30 50.66 50.00 50.54 8,123,428 +0.22(+0.44%)
May 12, 2004 50.57 50.57 49.34 50.32 14,571,585 -0.19(-0.37%)
May 11, 2004 50.54 51.09 50.32 50.50 11,343,884 +0.14(+0.29%)
May 10, 2004 50.77 51.06 50.06 50.36 11,546,435 -0.76(-1.49%)
May 07, 2004 50.86 51.82 50.79 51.12 9,329,417 -0.10(-0.19%)
May 06, 2004 51.06 51.64 50.77 51.21 7,451,767 -0.35(-0.67%)
May 05, 2004 52.02 52.02 51.30 51.56 7,595,312 -0.02(-0.04%)
May 04, 2004 51.02 52.01 51.01 51.59 9,406,021 +0.57(+1.11%)
May 03, 2004 51.08 51.31 50.54 51.02 10,472,777 -0.09(-0.17%)
Apr 30, 2004 51.59 51.70 51.01 51.10 8,660,171 -0.53(-1.02%)
Apr 29, 2004 52.17 52.32 51.12 51.63 13,393,892 -0.77(-1.47%)
Apr 28, 2004 52.34 52.73 52.29 52.40 8,119,288 -0.41(-0.77%)
Apr 27, 2004 52.54 53.32 52.49 52.81 8,226,256 +0.39(+0.75%)
Apr 26, 2004 52.60 53.07 52.37 52.41 7,821,845 -0.49(-0.93%)
Apr 23, 2004 52.74 53.10 52.37 52.91 8,735,567 +0.31(+0.60%)
Apr 22, 2004 52.45 53.04 51.99 52.59 13,781,741 -0.30(-0.57%)
Apr 21, 2004 52.83 52.99 52.56 52.90 7,976,777 +0.35(+0.67%)
Apr 20, 2004 53.32 53.60 52.54 52.54 7,350,146 -0.75(-1.40%)
Apr 19, 2004 53.27 53.50 53.15 53.29 7,176,236 -0.20(-0.37%)
Apr 16, 2004 53.50 53.53 52.77 53.49 19,181,946 -0.68(-1.25%)
Apr 15, 2004 54.37 54.54 53.94 54.16 11,808,336 -0.14(-0.27%)
Apr 14, 2004 53.38 54.40 53.38 54.31 9,172,242 +0.38(+0.71%)
Apr 13, 2004 54.36 54.51 53.61 53.93 8,649,992 -0.41(-0.75%)
Apr 12, 2004 54.19 54.69 54.14 54.33 5,370,186 +0.36(+0.67%)
Apr 08, 2004 54.48 54.71 53.64 53.97 6,673,482 +0.02(+0.04%)
Apr 07, 2004 54.12 54.24 53.62 53.95 7,828,229 -0.36(-0.66%)
Apr 06, 2004 54.25 54.36 53.92 54.31 6,659,852 -0.28(-0.51%)
Apr 05, 2004 54.45 54.70 54.20 54.59 6,790,802 -0.01(-0.02%)
Apr 02, 2004 54.22 54.80 54.09 54.60 10,169,813 +1.06(+1.98%)
Apr 01, 2004 53.13 53.72 53.10 53.54 7,327,200 +0.31(+0.58%)
Mar 31, 2004 53.36 53.46 53.04 53.23 7,959,697 -0.28(-0.52%)
Mar 30, 2004 53.71 53.71 52.95 53.51 9,343,737 -0.21(-0.39%)
Mar 29, 2004 53.90 54.26 53.43 53.72 8,413,107 -0.05(-0.10%)
Mar 26, 2004 53.55 54.05 53.42 53.77 7,587,376 +0.22(+0.41%)
Mar 25, 2004 53.41 53.69 53.01 53.55 9,637,212 +0.36(+0.68%)
Mar 24, 2004 53.07 53.61 52.77 53.19 10,714,837 +0.26(+0.49%)
Mar 23, 2004 53.09 53.42 52.56 52.93 8,739,190 +0.17(+0.33%)
Mar 22, 2004 52.90 53.02 52.33 52.76 10,737,439 -0.35(-0.65%)
Mar 19, 2004 53.82 53.89 53.04 53.10 12,178,414 -0.71(-1.32%)
Mar 18, 2004 53.93 54.01 53.27 53.82 7,945,377 -0.31(-0.58%)
Mar 17, 2004 53.65 54.36 53.58 54.13 8,045,099 +0.54(+1.02%)
Mar 16, 2004 53.56 53.73 52.99 53.58 7,984,024 +0.37(+0.69%)
Mar 15, 2004 53.67 53.72 52.67 53.22 11,254,168 -0.86(-1.59%)
Mar 12, 2004 53.32 54.12 53.14 54.08 10,853,207 +1.21(+2.29%)
Mar 11, 2004 53.32 53.89 52.83 52.87 14,769,996 -1.07(-1.99%)
Mar 10, 2004 54.70 54.91 53.72 53.94 11,277,115 -0.85(-1.56%)
Mar 09, 2004 54.66 55.23 54.35 54.79 11,025,737 -0.03(-0.06%)
Mar 08, 2004 55.93 56.15 54.83 54.83 8,771,798 -1.08(-1.93%)
Mar 05, 2004 55.61 56.21 55.39 55.90 6,851,015 +0.03(+0.06%)
Mar 04, 2004 55.98 56.18 55.72 55.87 6,121,211 -0.26(-0.46%)
Mar 03, 2004 55.97 56.16 55.41 56.13 8,292,681 +0.01(+0.02%)
Mar 02, 2004 56.57 56.57 56.00 56.12 8,585,465 -0.13(-0.23%)
Mar 01, 2004 55.93 56.37 55.73 56.25 7,684,511 +0.31(+0.56%)
Feb 27, 2004 56.11 56.44 55.70 55.93 8,134,815 -0.17(-0.30%)
Feb 26, 2004 55.80 56.37 55.79 56.10 6,842,044 +0.14(+0.26%)
Feb 25, 2004 55.93 56.27 55.78 55.96 5,801,340 -0.14(-0.26%)
Feb 24, 2004 55.18 56.49 55.18 56.10 12,091,459 +0.48(+0.86%)
Feb 23, 2004 56.45 56.52 55.33 55.62 11,437,223 -0.78(-1.39%)
Feb 20, 2004 57.15 57.15 56.33 56.40 9,817,334 -0.28(-0.50%)
Feb 19, 2004 57.05 57.51 56.52 56.69 9,398,084 -0.36(-0.63%)
Feb 18, 2004 57.56 57.83 56.89 57.05 8,333,743 -0.55(-0.96%)
Feb 17, 2004 57.95 57.96 57.57 57.60 6,781,141 -0.20(-0.34%)
Feb 13, 2004 57.44 58.01 57.43 57.79 6,146,228 +0.24(+0.41%)
Feb 12, 2004 58.00 58.13 57.55 57.55 6,230,941 -0.38(-0.66%)
Feb 11, 2004 57.50 58.14 57.27 57.94 9,499,015 +0.20(+0.35%)
Feb 10, 2004 57.06 57.94 57.04 57.73 7,000,427 +0.38(+0.67%)
Feb 09, 2004 57.56 57.64 57.15 57.35 6,456,783 +0.01(+0.01%)
Feb 06, 2004 57.29 57.52 56.95 57.35 9,518,338 +0.05(+0.08%)
Feb 05, 2004 57.96 58.01 56.95 57.30 10,308,701 -0.77(-1.33%)
Feb 04, 2004 57.60 58.21 57.55 58.07 14,471,000 +0.11(+0.19%)
Feb 03, 2004 57.38 57.96 57.35 57.96 9,669,130 +0.35(+0.61%)
Feb 02, 2004 57.47 57.93 57.09 57.61 10,696,894 +0.09(+0.16%)
Jan 30, 2004 56.81 57.57 56.71 57.51 10,589,235 +0.71(+1.24%)
Jan 29, 2004 56.86 57.15 55.96 56.81 11,460,342 +0.37(+0.65%)
Jan 28, 2004 57.47 57.62 56.38 56.44 11,300,234 -0.82(-1.44%)
Jan 27, 2004 57.61 57.77 57.21 57.27 9,222,276 -0.61(-1.05%)
Jan 26, 2004 56.74 57.87 56.55 57.87 10,678,606 +1.13(+1.99%)
Jan 23, 2004 56.70 56.92 56.28 56.74 9,116,342 +0.23(+0.40%)
Jan 22, 2004 56.71 56.89 56.41 56.52 7,542,345 -0.11(-0.19%)
Jan 21, 2004 56.36 56.82 56.01 56.63 11,989,148 +0.35(+0.62%)
Jan 20, 2004 55.64 56.48 55.49 56.28 16,019,634 +1.03(+1.87%)
Jan 16, 2004 55.06 55.27 54.89 55.25 16,048,792 +0.75(+1.38%)
Jan 15, 2004 55.10 55.44 54.22 54.49 34,181,752 +2.15(+4.11%)
Jan 14, 2004 52.11 52.43 52.02 52.34 9,497,979 +0.35(+0.68%)
Jan 13, 2004 53.01 53.04 51.59 51.99 15,256,014 -1.07(-2.02%)
Jan 12, 2004 52.87 53.41 52.87 53.06 8,851,507 +0.20(+0.37%)
Jan 09, 2004 53.18 53.53 52.74 52.87 13,683,226 -1.06(-1.97%)
Jan 08, 2004 54.03 54.03 53.34 53.93 10,662,043 +0.15(+0.28%)
Jan 07, 2004 53.98 54.12 53.60 53.78 8,501,616 -0.16(-0.30%)
Jan 06, 2004 53.44 54.01 53.41 53.94 7,556,838 +0.01(+0.01%)
Jan 05, 2004 53.32 53.96 53.32 53.93 9,103,230 +0.87(+1.64%)
Jan 02, 2004 53.82 53.93 52.86 53.06 9,192,083 -0.65(-1.22%)
Dec 31, 2003 53.71 53.82 53.42 53.72 8,155,346 +0.03(+0.05%)
Dec 30, 2003 54.06 54.19 53.53 53.69 6,907,088 -0.52(-0.95%)
Dec 29, 2003 53.96 54.33 53.92 54.20 6,959,710 +0.36(+0.67%)
Dec 26, 2003 53.54 53.90 53.50 53.85 2,430,092 +0.37(+0.68%)
Dec 24, 2003 53.79 53.79 53.43 53.48 3,037,400 -0.30(-0.56%)
Dec 23, 2003 53.94 54.16 53.52 53.78 6,343,948 -0.35(-0.64%)
Dec 22, 2003 53.80 54.19 53.78 54.13 7,474,196 +0.14(+0.27%)
Dec 19, 2003 54.04 54.05 53.71 53.98 12,233,279 +0.24(+0.44%)
Dec 18, 2003 53.90 54.12 53.61 53.75 11,859,060 -0.39(-0.72%)
Dec 17, 2003 54.40 54.41 53.82 54.14 10,443,102 -0.34(-0.62%)
Dec 16, 2003 53.39 54.55 53.25 54.47 12,941,689 +1.08(+2.03%)
Dec 15, 2003 54.15 54.47 53.37 53.39 10,290,585 -0.35(-0.65%)
Dec 12, 2003 53.73 54.00 53.46 53.74 8,764,207 +0.18(+0.34%)
Dec 11, 2003 53.30 53.89 53.28 53.56 11,062,832 +0.39(+0.73%)
Dec 10, 2003 52.56 53.75 52.54 53.17 12,315,231 +0.64(+1.21%)
Dec 09, 2003 52.83 53.42 52.52 52.53 12,027,967 -0.33(-0.63%)
Dec 08, 2003 52.47 53.02 52.47 52.86 9,216,582 +0.32(+0.62%)
Dec 05, 2003 52.92 52.92 52.45 52.54 10,142,036 -0.45(-0.85%)
Dec 04, 2003 52.19 53.00 52.18 52.99 9,248,328 +0.65(+1.24%)
Dec 03, 2003 52.83 53.00 52.34 52.34 10,644,790 -0.26(-0.50%)
Dec 02, 2003 52.49 53.02 52.47 52.60 8,784,911 -0.15(-0.29%)
Dec 01, 2003 52.69 52.95 52.44 52.75 9,031,802 +0.27(+0.52%)
Nov 28, 2003 52.11 52.56 51.94 52.48 3,787,908 +0.37(+0.70%)
Nov 26, 2003 52.04 52.22 51.65 52.11 7,154,497 +0.28(+0.54%)
Nov 25, 2003 51.97 52.08 51.74 51.83 7,428,648 -0.13(-0.26%)
Nov 24, 2003 51.60 52.01 51.56 51.97 8,147,238 +0.60(+1.16%)
Nov 21, 2003 51.24 51.50 51.14 51.37 10,240,378 +0.14(+0.27%)
Nov 20, 2003 51.76 52.04 51.23 51.23 8,818,037 -0.59(-1.13%)
Nov 19, 2003 51.19 52.07 51.19 51.82 7,171,405 +0.26(+0.51%)
Nov 18, 2003 52.12 52.27 51.53 51.56 9,117,032 -0.49(-0.95%)
Nov 17, 2003 52.11 52.19 51.60 52.05 8,192,095 -0.26(-0.50%)
Nov 14, 2003 52.76 52.99 52.05 52.31 7,781,473 -0.49(-0.92%)
Nov 13, 2003 52.40 53.02 52.26 52.80 9,105,990 +0.23(+0.44%)
Nov 12, 2003 51.85 52.84 51.76 52.56 10,182,236 +0.77(+1.49%)
Nov 11, 2003 52.16 52.18 51.52 51.79 8,352,549 -0.34(-0.66%)
Nov 10, 2003 51.90 52.44 51.90 52.14 14,405,784 +0.98(+1.91%)
Nov 07, 2003 51.82 51.93 51.16 51.16 9,564,231 -0.63(-1.21%)
Nov 06, 2003 51.20 51.93 50.84 51.78 9,780,067 +0.49(+0.96%)
Nov 05, 2003 51.31 51.52 51.01 51.29 10,863,041 -0.38(-0.73%)
Nov 04, 2003 51.98 52.05 51.50 51.67 8,878,595 -0.31(-0.60%)
Nov 03, 2003 52.11 52.65 51.86 51.98 10,050,250 +0.12(+0.22%)
Oct 31, 2003 52.58 52.58 51.70 51.86 8,343,922 +0.21(+0.40%)
Oct 30, 2003 52.16 52.26 51.62 51.65 11,276,079 -0.13(-0.25%)
Oct 29, 2003 51.93 52.13 51.67 51.78 8,938,290 -0.32(-0.62%)
Oct 28, 2003 51.61 52.11 51.31 52.11 12,006,401 +0.80(+1.56%)
Oct 27, 2003 51.47 51.64 51.03 51.31 8,797,678 +0.06(+0.11%)
Oct 24, 2003 51.09 51.38 50.84 51.25 9,440,354 +0.16(+0.31%)
Oct 23, 2003 50.77 51.24 50.73 51.09 10,431,887 -0.18(-0.35%)
Oct 22, 2003 51.18 51.59 50.95 51.27 9,661,883 -0.27(-0.53%)
Oct 21, 2003 51.73 51.78 51.41 51.54 9,121,863 -0.04(-0.08%)
Oct 20, 2003 51.79 51.82 51.50 51.59 12,027,622 -0.13(-0.26%)
Oct 17, 2003 51.75 51.98 51.47 51.72 16,401,099 -0.03(-0.06%)
Oct 16, 2003 51.74 51.99 51.39 51.75 29,319,842 -2.01(-3.73%)
Oct 15, 2003 54.43 54.80 53.75 53.75 19,942,288 +0.01(+0.02%)
Oct 14, 2003 53.70 53.87 53.51 53.74 8,108,073 -0.28(-0.52%)
Oct 13, 2003 53.96 54.22 53.66 54.02 8,349,098 +0.31(+0.57%)
Oct 10, 2003 53.56 54.01 53.53 53.71 7,764,737 +0.13(+0.24%)
Oct 09, 2003 54.08 54.25 53.44 53.58 13,100,245 -0.12(-0.23%)
Oct 08, 2003 53.32 53.83 53.29 53.71 11,074,564 +0.56(+1.05%)
Oct 07, 2003 52.45 53.15 52.40 53.15 9,264,546 +0.30(+0.57%)
Oct 06, 2003 52.59 53.18 52.46 52.85 6,634,490 +0.31(+0.60%)
Oct 03, 2003 52.74 53.29 52.49 52.54 12,904,078 +0.32(+0.62%)
Oct 02, 2003 51.90 52.43 51.71 52.21 12,816,087 -0.16(-0.30%)
Oct 01, 2003 51.44 52.51 51.41 52.37 13,673,391 +1.17(+2.29%)
Sep 30, 2003 51.70 51.73 50.95 51.20 12,174,964 -0.65(-1.25%)
Sep 29, 2003 51.73 52.27 51.63 51.85 9,874,269 +0.23(+0.45%)
Sep 26, 2003 51.82 52.25 51.59 51.61 8,791,812 -0.21(-0.40%)
Sep 25, 2003 51.82 52.73 51.70 51.82 11,362,000 +0.01(+0.01%)
Sep 24, 2003 52.79 53.22 51.78 51.82 13,070,570 -1.12(-2.12%)
Sep 23, 2003 53.03 53.38 52.49 52.94 13,690,644 -0.03(-0.05%)
Sep 22, 2003 53.46 53.46 52.69 52.97 12,599,216 -1.10(-2.03%)
Sep 19, 2003 53.58 54.18 53.21 54.07 16,239,438 +0.74(+1.39%)
Sep 18, 2003 52.53 53.57 52.43 53.32 14,386,805 +0.79(+1.51%)
Sep 17, 2003 52.40 53.29 52.28 52.53 15,677,161 +0.20(+0.38%)
Sep 16, 2003 51.29 52.40 51.29 52.33 13,623,185 +1.04(+2.03%)
Sep 15, 2003 51.99 52.14 51.23 51.29 12,604,047 -0.12(-0.24%)
Sep 12, 2003 50.77 51.59 50.54 51.41 12,438,073 +0.45(+0.89%)
Sep 11, 2003 50.28 51.25 50.08 50.96 16,827,768 +0.05(+0.09%)
Sep 10, 2003 51.58 51.59 50.78 50.91 12,633,722 -0.92(-1.77%)
Sep 09, 2003 51.70 52.15 51.54 51.83 13,979,288 +0.19(+0.36%)
Sep 08, 2003 51.27 51.97 51.21 51.64 15,895,930 +1.25(+2.47%)
Sep 05, 2003 50.43 51.16 50.28 50.40 13,624,048 -0.56(-1.09%)
Sep 04, 2003 50.04 51.17 49.67 50.95 17,061,718 +0.92(+1.83%)
Sep 03, 2003 49.99 50.60 49.85 50.04 18,694,894 +0.33(+0.66%)
Sep 02, 2003 47.76 49.82 47.70 49.71 21,404,830 +2.17(+4.57%)
Aug 29, 2003 47.50 47.59 47.27 47.53 7,285,447 +0.06(+0.13%)
Aug 28, 2003 47.53 47.72 47.10 47.47 9,517,303 -0.06(-0.12%)
Aug 27, 2003 47.53 47.84 47.47 47.53 6,614,994 -0.29(-0.61%)
Aug 26, 2003 47.33 47.84 47.10 47.82 9,609,262 +0.31(+0.66%)
Aug 25, 2003 48.02 48.12 47.38 47.50 8,886,876 -0.59(-1.22%)
Aug 22, 2003 48.83 49.10 48.08 48.09 12,827,474 +0.07(+0.14%)
Aug 21, 2003 48.33 48.60 48.02 48.02 8,946,054 -0.12(-0.24%)
Aug 20, 2003 47.53 48.29 47.53 48.14 8,333,053 +0.12(+0.24%)
Aug 19, 2003 48.17 48.58 47.85 48.02 10,900,998 -0.39(-0.80%)
Aug 18, 2003 47.56 48.50 47.47 48.41 11,813,512 +1.00(+2.12%)
Aug 15, 2003 47.41 47.52 47.06 47.41 6,251,817 +0.13(+0.28%)
Aug 14, 2003 46.95 47.38 46.77 47.27 7,872,051 +0.21(+0.44%)
Aug 13, 2003 47.33 47.64 46.70 47.06 8,865,310 -0.18(-0.38%)
Aug 12, 2003 47.21 47.26 46.75 47.24 7,995,411 +0.28(+0.60%)
Aug 11, 2003 46.87 47.24 46.53 46.96 7,351,872 +0.08(+0.17%)
Aug 08, 2003 46.98 47.10 46.57 46.88 7,960,214 +0.11(+0.24%)
Aug 07, 2003 46.19 46.84 46.01 46.77 9,141,531 +0.54(+1.18%)
Aug 06, 2003 46.19 46.76 45.63 46.22 12,891,828 -0.06(-0.13%)
Aug 05, 2003 47.02 47.14 46.25 46.28 12,108,367 -0.74(-1.58%)
Aug 04, 2003 46.80 47.16 46.40 47.02 10,158,599 -0.08(-0.17%)
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.