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

International Business Machines (NY: IBM )

214.94 +0.81 (+0.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Jul 30, 2004 48.82 49.36 48.79 49.17 6,212,556 +0.17(+0.35%)
Jul 29, 2004 48.71 49.26 48.70 49.00 7,494,200 +0.52(+1.07%)
Jul 28, 2004 48.50 48.73 47.94 48.48 11,626,873 -0.02(-0.04%)
Jul 27, 2004 48.34 48.74 48.26 48.50 7,257,278 +0.45(+0.93%)
Jul 26, 2004 47.92 48.33 47.73 48.05 7,999,208 +0.14(+0.28%)
Jul 23, 2004 48.40 48.60 47.72 47.92 7,630,722 -0.68(-1.41%)
Jul 22, 2004 48.00 48.79 47.82 48.60 10,575,777 +0.43(+0.89%)
Jul 21, 2004 48.99 49.19 48.17 48.17 9,799,141 -0.60(-1.23%)
Jul 20, 2004 48.36 48.84 48.17 48.77 10,006,846 +0.60(+1.24%)
Jul 19, 2004 47.72 48.48 47.66 48.17 11,679,641 +0.58(+1.21%)
Jul 16, 2004 48.60 48.84 47.60 47.60 18,488,750 +0.15(+0.31%)
Jul 15, 2004 47.51 47.79 47.22 47.45 12,548,177 -0.06(-0.13%)
Jul 14, 2004 47.91 48.14 47.31 47.51 11,153,030 -0.63(-1.31%)
Jul 13, 2004 48.51 48.62 48.12 48.14 10,626,065 +0.65(+1.37%)
Jul 12, 2004 47.44 48.14 47.11 47.49 10,640,585 +0.12(+0.25%)
Jul 09, 2004 47.66 47.72 47.16 47.38 11,678,224 +0.14(+0.29%)
Jul 08, 2004 48.00 48.01 47.20 47.24 13,331,718 -0.96(-1.99%)
Jul 07, 2004 48.17 48.53 48.03 48.20 10,052,884 -0.20(-0.41%)
Jul 06, 2004 48.85 48.98 48.08 48.40 11,346,923 -0.76(-1.54%)
Jul 02, 2004 49.39 49.44 48.91 49.16 5,089,922 -0.26(-0.53%)
Jul 01, 2004 49.86 49.95 48.89 49.41 9,019,849 -0.37(-0.74%)
Jun 30, 2004 49.87 49.98 49.53 49.78 8,364,861 -0.08(-0.16%)
Jun 29, 2004 49.90 49.97 49.64 49.86 7,781,941 -0.24(-0.47%)
Jun 28, 2004 50.66 50.77 49.90 50.10 7,832,229 -0.47(-0.94%)
Jun 25, 2004 50.80 50.96 50.23 50.57 9,924,330 -0.25(-0.49%)
Jun 24, 2004 50.98 51.35 50.74 50.82 7,205,750 -0.45(-0.88%)
Jun 23, 2004 50.88 51.30 50.74 51.27 7,710,935 +0.43(+0.86%)
Jun 22, 2004 50.42 50.96 50.34 50.84 7,347,230 +0.30(+0.59%)
Jun 21, 2004 51.05 51.07 50.44 50.54 6,805,568 -0.32(-0.63%)
Jun 18, 2004 50.94 51.28 50.77 50.86 11,457,947 -0.21(-0.42%)
Jun 17, 2004 51.11 51.14 50.87 51.08 7,401,945 +0.03(+0.07%)
Jun 16, 2004 50.97 51.35 50.88 51.04 5,570,140 -0.09(-0.18%)
Jun 15, 2004 51.10 51.51 50.96 51.13 7,982,917 +0.27(+0.52%)
Jun 14, 2004 50.86 51.15 50.61 50.87 7,297,827 -0.22(-0.43%)
Jun 10, 2004 50.96 51.25 50.76 51.09 6,142,081 +0.21(+0.41%)
Jun 09, 2004 50.77 51.14 50.72 50.88 9,266,864 +0.03(+0.06%)
Jun 08, 2004 50.06 51.11 49.92 50.85 9,562,396 +0.79(+1.58%)
Jun 07, 2004 50.12 50.26 49.70 50.06 7,551,217 +0.61(+1.23%)
Jun 04, 2004 49.67 49.97 49.41 49.45 6,734,740 +0.12(+0.24%)
Jun 03, 2004 49.61 49.75 49.33 49.33 5,332,510 -0.36(-0.72%)
Jun 02, 2004 50.06 50.06 49.64 49.69 6,928,102 -0.08(-0.16%)
Jun 01, 2004 49.70 49.97 49.30 49.77 8,648,707 -0.27(-0.53%)
May 28, 2004 49.97 50.18 49.84 50.03 5,673,019 +0.00(+0.00%)
May 27, 2004 50.12 50.31 49.69 50.03 7,250,372 +0.14(+0.27%)
May 26, 2004 50.06 50.18 49.72 49.90 7,628,597 -0.20(-0.39%)
May 25, 2004 48.99 50.22 48.88 50.09 9,487,672 +0.90(+1.84%)
May 24, 2004 49.56 49.61 48.88 49.19 6,689,941 -0.02(-0.03%)
May 21, 2004 49.47 49.80 49.08 49.21 9,083,772 -0.16(-0.33%)
May 20, 2004 49.17 49.67 49.16 49.37 7,138,640 +0.21(+0.43%)
May 19, 2004 49.36 50.19 48.85 49.16 13,159,605 +0.56(+1.15%)
May 18, 2004 48.61 48.84 48.57 48.60 7,793,097 +0.30(+0.62%)
May 17, 2004 48.17 48.58 48.09 48.30 10,093,079 -0.50(-1.02%)
May 14, 2004 48.94 49.33 48.61 48.80 9,203,826 -0.44(-0.89%)
May 13, 2004 49.01 49.36 48.71 49.24 8,337,238 +0.21(+0.44%)
May 12, 2004 49.27 49.27 48.07 49.03 14,955,111 -0.18(-0.37%)
May 11, 2004 49.25 49.78 49.03 49.21 11,642,456 +0.14(+0.29%)
May 10, 2004 49.47 49.75 48.78 49.06 11,850,338 -0.74(-1.49%)
May 07, 2004 49.56 50.49 49.48 49.80 9,574,968 -0.10(-0.19%)
May 06, 2004 49.75 50.32 49.47 49.90 7,647,898 -0.34(-0.67%)
May 05, 2004 50.69 50.69 49.99 50.24 7,795,221 -0.02(-0.04%)
May 04, 2004 49.71 50.68 49.70 50.26 9,653,588 +0.55(+1.11%)
May 03, 2004 49.77 49.99 49.25 49.71 10,748,421 -0.08(-0.17%)
Apr 30, 2004 50.27 50.38 49.70 49.79 8,888,107 -0.51(-1.02%)
Apr 29, 2004 50.83 50.97 49.80 50.31 13,746,420 -0.75(-1.47%)
Apr 28, 2004 51.00 51.38 50.95 51.06 8,332,988 -0.40(-0.77%)
Apr 27, 2004 51.19 51.95 51.14 51.45 8,442,772 +0.38(+0.75%)
Apr 26, 2004 51.25 51.71 51.02 51.07 8,027,716 -0.48(-0.93%)
Apr 23, 2004 51.39 51.74 51.03 51.55 8,965,488 +0.30(+0.60%)
Apr 22, 2004 51.11 51.68 50.66 51.24 14,144,477 -0.29(-0.57%)
Apr 21, 2004 51.48 51.63 51.22 51.54 8,186,727 +0.34(+0.67%)
Apr 20, 2004 51.96 52.23 51.19 51.19 7,543,603 -0.73(-1.40%)
Apr 19, 2004 51.90 52.13 51.79 51.92 7,365,115 -0.19(-0.37%)
Apr 16, 2004 52.13 52.15 51.41 52.11 19,686,818 -0.66(-1.25%)
Apr 15, 2004 52.97 53.14 52.55 52.78 12,119,132 -0.14(-0.27%)
Apr 14, 2004 52.01 53.01 52.01 52.92 9,413,656 +0.37(+0.71%)
Apr 13, 2004 52.97 53.11 52.24 52.54 8,877,660 -0.40(-0.75%)
Apr 12, 2004 52.80 53.29 52.75 52.94 5,511,529 +0.35(+0.67%)
Apr 08, 2004 53.09 53.31 52.27 52.59 6,849,128 +0.02(+0.04%)
Apr 07, 2004 52.73 52.85 52.24 52.57 8,034,268 -0.35(-0.66%)
Apr 06, 2004 52.86 52.97 52.53 52.92 6,835,139 -0.27(-0.51%)
Apr 05, 2004 53.06 53.29 52.81 53.19 6,969,537 -0.01(-0.02%)
Apr 02, 2004 52.83 53.40 52.71 53.20 10,437,484 +1.03(+1.98%)
Apr 01, 2004 51.77 52.34 51.74 52.17 7,520,052 +0.30(+0.58%)
Mar 31, 2004 52.00 52.09 51.68 51.87 8,169,197 -0.27(-0.52%)
Mar 30, 2004 52.33 52.33 51.59 52.14 9,589,665 -0.20(-0.39%)
Mar 29, 2004 52.52 52.87 52.06 52.34 8,634,541 -0.05(-0.10%)
Mar 26, 2004 52.18 52.66 52.05 52.39 7,787,076 +0.21(+0.41%)
Mar 25, 2004 52.04 52.31 51.65 52.18 9,890,864 +0.35(+0.68%)
Mar 24, 2004 51.71 52.23 51.41 51.83 10,996,853 +0.25(+0.49%)
Mar 23, 2004 51.73 52.05 51.21 51.57 8,969,206 +0.17(+0.33%)
Mar 22, 2004 51.54 51.66 50.98 51.40 11,020,049 -0.34(-0.65%)
Mar 19, 2004 52.44 52.50 51.68 51.74 12,498,951 -0.69(-1.32%)
Mar 18, 2004 52.55 52.62 51.90 52.44 8,154,500 -0.30(-0.58%)
Mar 17, 2004 52.28 52.97 52.21 52.74 8,256,847 +0.53(+1.02%)
Mar 16, 2004 52.18 52.35 51.63 52.21 8,194,164 +0.36(+0.69%)
Mar 15, 2004 52.30 52.35 51.32 51.85 11,550,378 -0.84(-1.59%)
Mar 12, 2004 51.96 52.74 51.78 52.69 11,138,864 +1.18(+2.29%)
Mar 11, 2004 51.96 52.51 51.48 51.51 15,158,743 -1.04(-1.99%)
Mar 10, 2004 53.30 53.50 52.34 52.55 11,573,929 -0.83(-1.56%)
Mar 09, 2004 53.26 53.81 52.96 53.39 11,315,936 -0.03(-0.06%)
Mar 08, 2004 54.49 54.71 53.42 53.42 9,002,673 -1.05(-1.93%)
Mar 05, 2004 54.19 54.77 53.97 54.47 7,031,335 +0.03(+0.06%)
Mar 04, 2004 54.54 54.73 54.29 54.44 6,282,322 -0.25(-0.46%)
Mar 03, 2004 54.54 54.72 53.99 54.69 8,510,945 +0.01(+0.02%)
Mar 02, 2004 55.12 55.12 54.57 54.68 8,811,435 -0.12(-0.23%)
Mar 01, 2004 54.50 54.92 54.30 54.80 7,886,767 +0.30(+0.56%)
Feb 27, 2004 54.67 54.99 54.27 54.50 8,348,924 -0.16(-0.30%)
Feb 26, 2004 54.37 54.93 54.36 54.66 7,022,127 +0.14(+0.26%)
Feb 25, 2004 54.50 54.83 54.35 54.52 5,954,031 -0.14(-0.26%)
Feb 24, 2004 53.76 55.04 53.76 54.66 12,409,707 +0.47(+0.86%)
Feb 23, 2004 55.01 55.07 53.91 54.19 11,738,251 -0.76(-1.39%)
Feb 20, 2004 55.68 55.68 54.89 54.96 10,075,726 -0.28(-0.50%)
Feb 19, 2004 55.58 56.04 55.07 55.23 9,645,443 -0.35(-0.63%)
Feb 18, 2004 56.08 56.34 55.43 55.58 8,553,088 -0.54(-0.96%)
Feb 17, 2004 56.47 56.47 56.09 56.12 6,959,621 -0.19(-0.34%)
Feb 13, 2004 55.97 56.53 55.95 56.31 6,307,997 +0.23(+0.41%)
Feb 12, 2004 56.51 56.64 56.08 56.08 6,394,939 -0.37(-0.66%)
Feb 11, 2004 56.02 56.65 55.80 56.45 9,749,029 +0.20(+0.35%)
Feb 10, 2004 55.60 56.46 55.58 56.25 7,184,679 +0.37(+0.67%)
Feb 09, 2004 56.08 56.16 55.68 55.88 6,626,726 +0.01(+0.01%)
Feb 06, 2004 55.82 56.05 55.49 55.88 9,768,861 +0.05(+0.08%)
Feb 05, 2004 56.47 56.53 55.49 55.83 10,580,026 -0.75(-1.33%)
Feb 04, 2004 56.12 56.72 56.08 56.58 14,851,878 +0.11(+0.19%)
Feb 03, 2004 55.91 56.47 55.88 56.47 9,923,622 +0.34(+0.61%)
Feb 02, 2004 55.99 56.44 55.63 56.13 10,978,437 +0.09(+0.16%)
Jan 30, 2004 55.36 56.10 55.25 56.04 10,867,945 +0.69(+1.24%)
Jan 29, 2004 55.40 55.68 54.53 55.35 11,761,979 +0.36(+0.65%)
Jan 28, 2004 55.99 56.15 54.94 54.99 11,597,657 -0.80(-1.44%)
Jan 27, 2004 56.14 56.29 55.74 55.80 9,465,007 -0.59(-1.05%)
Jan 26, 2004 55.29 56.39 55.10 56.39 10,959,668 +1.10(+1.99%)
Jan 23, 2004 55.24 55.46 54.84 55.29 9,356,285 +0.22(+0.40%)
Jan 22, 2004 55.25 55.44 54.96 55.07 7,740,860 -0.11(-0.19%)
Jan 21, 2004 54.91 55.37 54.58 55.18 12,304,703 +0.34(+0.62%)
Jan 20, 2004 54.22 55.03 54.06 54.84 16,441,272 +1.01(+1.87%)
Jan 16, 2004 53.65 53.85 53.49 53.83 16,471,197 +0.73(+1.38%)
Jan 15, 2004 53.69 54.02 52.83 53.10 35,081,420 +2.10(+4.11%)
Jan 14, 2004 50.77 51.09 50.69 51.00 9,747,967 +0.34(+0.68%)
Jan 13, 2004 51.65 51.68 50.27 50.66 15,657,554 -1.04(-2.02%)
Jan 12, 2004 51.51 52.04 51.51 51.70 9,084,480 +0.19(+0.37%)
Jan 09, 2004 51.82 52.15 51.39 51.51 14,043,369 -1.03(-1.97%)
Jan 08, 2004 52.64 52.64 51.97 52.54 10,942,669 +0.15(+0.28%)
Jan 07, 2004 52.60 52.74 52.22 52.40 8,725,379 -0.16(-0.30%)
Jan 06, 2004 52.07 52.63 52.04 52.55 7,755,734 +0.01(+0.01%)
Jan 05, 2004 51.96 52.57 51.96 52.55 9,342,827 +0.85(+1.64%)
Jan 02, 2004 52.44 52.55 51.50 51.70 9,434,019 -0.64(-1.22%)
Dec 31, 2003 52.33 52.44 52.05 52.34 8,369,996 +0.03(+0.05%)
Dec 30, 2003 52.67 52.80 52.16 52.31 7,088,883 -0.50(-0.95%)
Dec 29, 2003 52.58 52.93 52.54 52.81 7,142,890 +0.35(+0.67%)
Dec 26, 2003 52.17 52.52 52.13 52.46 2,494,053 +0.36(+0.68%)
Dec 24, 2003 52.41 52.41 52.06 52.11 3,117,345 -0.29(-0.56%)
Dec 23, 2003 52.56 52.77 52.15 52.40 6,510,921 -0.34(-0.64%)
Dec 22, 2003 52.43 52.80 52.40 52.74 7,670,917 +0.14(+0.27%)
Dec 19, 2003 52.65 52.66 52.33 52.60 12,555,260 +0.23(+0.44%)
Dec 18, 2003 52.52 52.74 52.24 52.37 12,171,191 -0.38(-0.72%)
Dec 17, 2003 53.00 53.01 52.44 52.75 10,717,965 -0.33(-0.62%)
Dec 16, 2003 52.02 53.15 51.89 53.07 13,282,315 +1.06(+2.03%)
Dec 15, 2003 52.76 53.07 52.00 52.02 10,561,434 -0.34(-0.65%)
Dec 12, 2003 52.35 52.61 52.09 52.36 8,994,882 +0.18(+0.34%)
Dec 11, 2003 51.93 52.50 51.91 52.18 11,354,006 +0.38(+0.73%)
Dec 10, 2003 51.22 52.37 51.19 51.80 12,639,369 +0.62(+1.21%)
Dec 09, 2003 51.48 52.05 51.17 51.18 12,344,544 -0.32(-0.62%)
Dec 08, 2003 51.12 51.66 51.12 51.50 9,459,163 +0.32(+0.62%)
Dec 05, 2003 51.56 51.56 51.11 51.19 10,408,975 -0.44(-0.85%)
Dec 04, 2003 50.86 51.64 50.84 51.63 9,491,744 +0.63(+1.24%)
Dec 03, 2003 51.48 51.64 51.00 51.00 10,924,962 -0.25(-0.50%)
Dec 02, 2003 51.15 51.66 51.12 51.25 9,016,130 -0.15(-0.29%)
Dec 01, 2003 51.34 51.59 51.10 51.40 9,269,520 +0.27(+0.52%)
Nov 28, 2003 50.77 51.21 50.61 51.13 3,887,606 +0.36(+0.70%)
Nov 26, 2003 50.71 50.88 50.32 50.78 7,342,804 +0.27(+0.54%)
Nov 25, 2003 50.63 50.74 50.41 50.51 7,624,170 -0.13(-0.26%)
Nov 24, 2003 50.28 50.68 50.23 50.63 8,361,673 +0.58(+1.16%)
Nov 21, 2003 49.92 50.18 49.83 50.05 10,509,906 +0.14(+0.27%)
Nov 20, 2003 50.43 50.71 49.91 49.92 9,050,128 -0.57(-1.13%)
Nov 19, 2003 49.88 50.73 49.88 50.49 7,360,157 +0.25(+0.51%)
Nov 18, 2003 50.78 50.93 50.21 50.23 9,356,993 -0.48(-0.95%)
Nov 17, 2003 50.77 50.86 50.28 50.71 8,407,712 -0.25(-0.50%)
Nov 14, 2003 51.40 51.63 50.72 50.97 7,986,282 -0.47(-0.92%)
Nov 13, 2003 51.05 51.66 50.92 51.44 9,345,660 +0.23(+0.44%)
Nov 12, 2003 50.52 51.48 50.44 51.22 10,450,233 +0.75(+1.49%)
Nov 11, 2003 50.83 50.84 50.20 50.47 8,572,389 -0.33(-0.66%)
Nov 10, 2003 50.57 51.09 50.57 50.80 14,784,945 +0.95(+1.91%)
Nov 07, 2003 50.49 50.60 49.84 49.84 9,815,962 -0.61(-1.21%)
Nov 06, 2003 49.88 50.60 49.54 50.45 10,037,479 +0.48(+0.96%)
Nov 05, 2003 49.99 50.19 49.70 49.97 11,148,957 -0.37(-0.73%)
Nov 04, 2003 50.65 50.71 50.18 50.34 9,112,280 -0.30(-0.60%)
Nov 03, 2003 50.77 51.30 50.53 50.65 10,314,773 +0.11(+0.22%)
Oct 31, 2003 51.23 51.23 50.38 50.53 8,563,535 +0.20(+0.40%)
Oct 30, 2003 50.83 50.92 50.30 50.33 11,572,867 -0.12(-0.25%)
Oct 29, 2003 50.60 50.79 50.35 50.45 9,173,547 -0.32(-0.62%)
Oct 28, 2003 50.29 50.77 49.99 50.77 12,322,411 +0.78(+1.56%)
Oct 27, 2003 50.15 50.32 49.73 49.99 9,029,233 +0.06(+0.11%)
Oct 24, 2003 49.78 50.06 49.54 49.93 9,688,825 +0.15(+0.31%)
Oct 23, 2003 49.47 49.92 49.43 49.78 10,706,455 -0.18(-0.35%)
Oct 22, 2003 49.87 50.27 49.64 49.96 9,916,185 -0.27(-0.53%)
Oct 21, 2003 50.40 50.45 50.09 50.22 9,361,951 -0.04(-0.08%)
Oct 20, 2003 50.46 50.49 50.18 50.26 12,344,190 -0.13(-0.26%)
Oct 17, 2003 50.42 50.65 50.15 50.39 16,832,778 -0.03(-0.06%)
Oct 16, 2003 50.41 50.66 50.07 50.42 30,091,542 -1.95(-3.73%)
Oct 15, 2003 53.03 53.39 52.37 52.37 20,467,172 +0.01(+0.02%)
Oct 14, 2003 52.32 52.49 52.14 52.36 8,321,478 -0.27(-0.52%)
Oct 13, 2003 52.58 52.83 52.28 52.63 8,568,847 +0.30(+0.57%)
Oct 10, 2003 52.18 52.62 52.16 52.33 7,969,106 +0.12(+0.24%)
Oct 09, 2003 52.69 52.86 52.07 52.21 13,445,044 -0.12(-0.23%)
Oct 08, 2003 51.96 52.45 51.93 52.33 11,366,047 +0.54(+1.05%)
Oct 07, 2003 51.11 51.79 51.05 51.79 9,508,389 +0.29(+0.57%)
Oct 06, 2003 51.24 51.82 51.11 51.49 6,809,110 +0.30(+0.60%)
Oct 03, 2003 51.39 51.93 51.15 51.19 13,243,714 +0.32(+0.62%)
Oct 02, 2003 50.57 51.08 50.39 50.87 13,153,407 -0.15(-0.30%)
Oct 01, 2003 50.12 51.17 50.09 51.02 14,033,276 +1.14(+2.29%)
Sep 30, 2003 50.38 50.40 49.64 49.88 12,495,409 -0.63(-1.25%)
Sep 29, 2003 50.40 50.93 50.30 50.52 10,134,160 +0.23(+0.45%)
Sep 26, 2003 50.49 50.91 50.26 50.29 9,023,213 -0.20(-0.40%)
Sep 25, 2003 50.49 51.37 50.38 50.49 11,661,048 +0.01(+0.01%)
Sep 24, 2003 51.44 51.85 50.45 50.49 13,414,588 -1.10(-2.12%)
Sep 23, 2003 51.67 52.01 51.14 51.58 14,050,983 -0.03(-0.05%)
Sep 22, 2003 52.09 52.09 51.34 51.61 12,930,828 -1.07(-2.03%)
Sep 19, 2003 52.21 52.79 51.84 52.68 16,666,861 +0.72(+1.39%)
Sep 18, 2003 51.18 52.20 51.09 51.96 14,765,467 +0.77(+1.51%)
Sep 17, 2003 51.05 51.92 50.94 51.18 16,089,785 +0.19(+0.38%)
Sep 16, 2003 49.97 51.06 49.97 50.99 13,981,748 +1.02(+2.03%)
Sep 15, 2003 50.66 50.80 49.92 49.97 12,935,786 -0.12(-0.24%)
Sep 12, 2003 49.47 50.27 49.25 50.09 12,765,444 +0.44(+0.89%)
Sep 11, 2003 48.99 49.93 48.79 49.65 17,270,676 +0.05(+0.09%)
Sep 10, 2003 50.26 50.26 49.48 49.61 12,966,243 -0.89(-1.77%)
Sep 09, 2003 50.38 50.81 50.22 50.50 14,347,224 +0.18(+0.36%)
Sep 08, 2003 49.95 50.63 49.90 50.32 16,314,312 +1.21(+2.47%)
Sep 05, 2003 49.13 49.84 48.99 49.10 13,982,634 -0.54(-1.09%)
Sep 04, 2003 48.75 49.86 48.39 49.65 17,510,784 +0.89(+1.83%)
Sep 03, 2003 48.70 49.30 48.57 48.75 19,186,944 +0.32(+0.66%)
Sep 02, 2003 46.53 48.55 46.48 48.43 21,968,208 +2.12(+4.57%)
Aug 29, 2003 46.28 46.37 46.06 46.31 7,477,201 +0.06(+0.13%)
Aug 28, 2003 46.31 46.50 45.90 46.25 9,767,799 -0.06(-0.12%)
Aug 27, 2003 46.31 46.61 46.25 46.31 6,789,101 -0.28(-0.61%)
Aug 26, 2003 46.11 46.61 45.90 46.59 9,862,178 +0.30(+0.66%)
Aug 25, 2003 46.79 46.89 46.17 46.29 9,120,779 -0.57(-1.22%)
Aug 22, 2003 47.58 47.85 46.85 46.86 13,165,094 +0.07(+0.14%)
Aug 21, 2003 47.09 47.35 46.79 46.79 9,181,515 -0.11(-0.24%)
Aug 20, 2003 46.31 47.05 46.31 46.90 8,552,380 +0.11(+0.24%)
Aug 19, 2003 46.93 47.33 46.63 46.79 11,187,913 -0.38(-0.80%)
Aug 18, 2003 46.34 47.26 46.25 47.17 12,124,444 +0.98(+2.12%)
Aug 15, 2003 46.20 46.30 45.86 46.19 6,416,365 +0.13(+0.28%)
Aug 14, 2003 45.74 46.17 45.57 46.06 8,079,244 +0.20(+0.44%)
Aug 13, 2003 46.11 46.42 45.51 45.86 9,098,646 -0.18(-0.38%)
Aug 12, 2003 46.00 46.05 45.55 46.03 8,205,850 +0.28(+0.60%)
Aug 11, 2003 45.67 46.03 45.34 45.76 7,545,373 +0.08(+0.17%)
Aug 08, 2003 45.77 45.90 45.38 45.68 8,169,728 +0.11(+0.24%)
Aug 07, 2003 45.00 45.64 44.83 45.57 9,382,137 +0.53(+1.18%)
Aug 06, 2003 45.01 45.56 44.46 45.04 13,231,142 -0.06(-0.13%)
Aug 05, 2003 45.82 45.93 45.07 45.09 12,427,060 -0.72(-1.58%)
Aug 04, 2003 45.60 45.95 45.21 45.82 10,425,974 -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.