BP Plc ADR (NY: BP )

33.06 +0.63 (+1.95%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 22.59 22.73 22.48 22.68 7,156,042 +0.06(+0.26%)
Jun 29, 2004 22.74 22.80 22.60 22.62 8,722,239 -0.11(-0.50%)
Jun 28, 2004 22.93 22.96 22.65 22.74 6,309,654 -0.01(-0.04%)
Jun 25, 2004 22.76 22.90 22.74 22.75 5,619,130 -0.20(-0.89%)
Jun 24, 2004 23.04 23.10 22.95 22.95 5,100,764 -0.08(-0.33%)
Jun 23, 2004 22.73 23.03 22.71 23.03 6,105,378 +0.31(+1.38%)
Jun 22, 2004 22.60 22.73 22.49 22.71 6,178,823 -0.02(-0.09%)
Jun 21, 2004 22.84 22.91 22.73 22.73 7,802,642 -0.35(-1.52%)
Jun 18, 2004 23.13 23.28 23.08 23.09 8,090,045 +0.19(+0.83%)
Jun 17, 2004 22.95 22.99 22.80 22.90 7,064,177 +0.14(+0.61%)
Jun 16, 2004 22.81 22.87 22.68 22.76 9,561,542 +0.38(+1.68%)
Jun 15, 2004 22.41 22.53 22.37 22.38 8,249,688 +0.35(+1.58%)
Jun 14, 2004 22.15 22.21 21.99 22.03 8,311,561 -0.45(-2.00%)
Jun 10, 2004 22.40 22.54 22.37 22.48 6,250,143 +0.08(+0.36%)
Jun 09, 2004 22.57 22.59 22.30 22.40 8,975,636 -0.36(-1.58%)
Jun 08, 2004 22.97 23.05 22.70 22.76 9,191,484 -0.09(-0.41%)
Jun 07, 2004 22.78 22.87 22.70 22.85 7,118,021 +0.30(+1.35%)
Jun 04, 2004 22.74 22.76 22.48 22.55 8,483,720 -0.20(-0.87%)
Jun 03, 2004 22.92 22.93 22.72 22.75 11,766,308 -0.06(-0.26%)
Jun 02, 2004 23.00 23.04 22.77 22.81 11,734,899 +0.22(+0.96%)
Jun 01, 2004 22.64 22.66 22.48 22.59 7,926,152 +0.15(+0.66%)
May 28, 2004 22.57 22.60 22.34 22.44 6,312,488 -0.19(-0.86%)
May 27, 2004 22.79 22.80 22.55 22.64 7,813,977 -0.04(-0.19%)
May 26, 2004 22.97 22.99 22.63 22.68 9,220,059 -0.09(-0.41%)
May 25, 2004 22.76 22.86 22.72 22.77 10,842,696 +0.55(+2.50%)
May 24, 2004 22.05 22.29 22.02 22.22 6,273,050 +0.40(+1.84%)
May 21, 2004 22.04 22.09 21.68 21.82 4,882,319 +0.05(+0.23%)
May 20, 2004 21.93 22.01 21.77 21.77 4,726,455 -0.17(-0.77%)
May 19, 2004 21.91 22.19 21.83 21.93 8,325,022 +0.21(+0.96%)
May 18, 2004 21.97 21.98 21.72 21.73 6,344,133 -0.49(-2.21%)
May 17, 2004 22.37 22.43 22.16 22.22 11,963,972 -0.19(-0.87%)
May 14, 2004 22.35 22.48 22.29 22.41 6,435,054 +0.22(+1.01%)
May 13, 2004 22.20 22.41 22.14 22.19 5,774,521 -0.01(-0.06%)
May 12, 2004 22.11 22.23 22.02 22.20 9,476,998 -0.09(-0.42%)
May 11, 2004 21.91 22.32 21.89 22.29 9,683,163 +0.18(+0.82%)
May 10, 2004 22.36 22.40 22.11 22.11 9,986,626 -0.74(-3.22%)
May 07, 2004 22.91 23.06 22.73 22.85 8,809,145 -0.25(-1.06%)
May 06, 2004 23.27 23.29 22.92 23.09 12,880,735 +0.05(+0.22%)
May 05, 2004 22.87 23.12 22.85 23.04 11,405,696 +0.39(+1.72%)
May 04, 2004 22.71 22.80 22.53 22.65 6,744,892 +0.09(+0.41%)
May 03, 2004 22.40 22.61 22.35 22.56 6,821,407 +0.16(+0.72%)
Apr 30, 2004 22.23 22.46 22.18 22.40 7,861,917 +0.36(+1.63%)
Apr 29, 2004 22.48 22.58 22.04 22.04 8,424,208 -0.45(-2.00%)
Apr 28, 2004 22.82 22.84 22.46 22.49 7,575,222 -0.25(-1.10%)
Apr 27, 2004 22.24 22.84 22.24 22.74 10,956,288 +0.33(+1.47%)
Apr 26, 2004 22.57 22.61 22.38 22.41 5,501,760 -0.04(-0.19%)
Apr 23, 2004 22.29 22.45 22.24 22.45 4,994,966 -0.09(-0.39%)
Apr 22, 2004 22.06 22.54 22.04 22.54 6,720,096 +0.33(+1.49%)
Apr 21, 2004 22.07 22.23 21.99 22.21 8,532,841 -0.09(-0.42%)
Apr 20, 2004 22.60 22.63 22.28 22.30 9,806,910 -0.53(-2.34%)
Apr 19, 2004 22.75 22.92 22.75 22.84 4,920,812 -0.14(-0.59%)
Apr 16, 2004 22.77 23.17 22.77 22.97 6,814,795 +0.04(+0.17%)
Apr 15, 2004 22.71 22.97 22.71 22.93 7,612,299 +0.49(+2.17%)
Apr 14, 2004 22.42 22.58 22.40 22.45 6,350,982 -0.25(-1.12%)
Apr 13, 2004 22.89 22.90 22.70 22.70 6,978,216 -0.08(-0.35%)
Apr 12, 2004 22.59 22.90 22.59 22.78 9,469,205 +0.12(+0.54%)
Apr 08, 2004 22.82 22.84 22.61 22.66 7,210,831 -0.03(-0.15%)
Apr 07, 2004 22.52 22.77 22.43 22.69 10,431,074 +0.07(+0.30%)
Apr 06, 2004 22.55 22.65 22.49 22.62 9,148,503 +0.20(+0.91%)
Apr 05, 2004 22.10 22.42 22.09 22.42 10,732,647 +0.40(+1.83%)
Apr 02, 2004 21.80 22.02 21.74 22.02 9,401,191 +0.47(+2.20%)
Apr 01, 2004 21.69 21.82 21.49 21.55 7,713,374 -0.14(-0.62%)
Mar 31, 2004 21.71 21.77 21.39 21.68 8,777,736 +0.03(+0.16%)
Mar 30, 2004 21.38 21.80 21.38 21.65 14,169,210 +0.71(+3.38%)
Mar 29, 2004 20.85 21.12 20.81 20.94 9,119,928 +0.42(+2.04%)
Mar 26, 2004 20.36 20.56 20.28 20.52 8,521,505 +0.21(+1.04%)
Mar 25, 2004 20.36 20.39 20.24 20.31 9,320,426 -0.21(-1.01%)
Mar 24, 2004 20.79 20.85 20.49 20.52 9,202,111 -0.30(-1.42%)
Mar 23, 2004 20.88 20.92 20.62 20.81 5,441,303 +0.09(+0.45%)
Mar 22, 2004 21.02 21.05 20.70 20.72 7,238,934 -0.49(-2.30%)
Mar 19, 2004 21.28 21.40 21.17 21.21 6,115,060 -0.04(-0.20%)
Mar 18, 2004 21.28 21.34 21.13 21.25 7,912,691 +0.09(+0.44%)
Mar 17, 2004 20.88 21.19 20.87 21.16 7,059,926 +0.13(+0.60%)
Mar 16, 2004 21.02 21.05 20.92 21.03 9,596,494 +0.13(+0.61%)
Mar 15, 2004 20.80 21.00 20.77 20.90 11,302,967 +0.15(+0.73%)
Mar 12, 2004 20.40 20.81 20.40 20.75 9,213,210 +0.08(+0.39%)
Mar 11, 2004 20.79 21.04 20.66 20.67 8,256,772 -0.24(-1.13%)
Mar 10, 2004 21.07 21.13 20.90 20.91 8,986,499 -0.06(-0.30%)
Mar 09, 2004 21.07 21.16 20.95 20.97 7,398,340 -0.18(-0.84%)
Mar 08, 2004 21.27 21.35 21.13 21.15 5,199,950 -0.07(-0.32%)
Mar 05, 2004 21.09 21.26 21.07 21.21 5,350,855 +0.06(+0.28%)
Mar 04, 2004 20.96 21.21 20.94 21.16 6,381,446 +0.13(+0.60%)
Mar 03, 2004 21.07 21.14 20.85 21.03 6,886,351 +0.03(+0.12%)
Mar 02, 2004 21.11 21.21 21.00 21.00 7,236,336 -0.27(-1.25%)
Mar 01, 2004 21.04 21.38 21.03 21.27 9,061,597 +0.44(+2.09%)
Feb 27, 2004 20.88 20.92 20.67 20.83 7,095,822 +0.07(+0.35%)
Feb 26, 2004 20.70 20.79 20.66 20.76 8,477,107 +0.12(+0.59%)
Feb 25, 2004 20.60 20.65 20.52 20.64 4,853,507 +0.09(+0.43%)
Feb 24, 2004 20.40 20.65 20.39 20.55 6,304,695 +0.01(+0.06%)
Feb 23, 2004 20.58 20.60 20.43 20.54 6,896,978 +0.00(+0.02%)
Feb 20, 2004 20.63 20.63 20.41 20.53 7,781,624 +0.15(+0.75%)
Feb 19, 2004 20.47 20.56 20.37 20.38 7,520,433 +0.10(+0.48%)
Feb 18, 2004 20.46 20.48 20.28 20.28 6,800,153 -0.35(-1.68%)
Feb 17, 2004 20.65 20.67 20.54 20.63 6,753,866 +0.28(+1.39%)
Feb 13, 2004 20.25 20.44 20.11 20.35 6,309,654 +0.14(+0.67%)
Feb 12, 2004 20.07 20.25 20.01 20.21 9,081,434 -0.08(-0.40%)
Feb 11, 2004 19.99 20.30 19.89 20.29 12,158,093 +0.16(+0.78%)
Feb 10, 2004 19.79 20.26 19.75 20.13 18,395,720 -0.36(-1.76%)
Feb 09, 2004 20.17 20.60 20.16 20.49 7,432,110 +0.34(+1.68%)
Feb 06, 2004 19.92 20.16 19.86 20.16 5,704,147 +0.14(+0.70%)
Feb 05, 2004 20.14 20.14 19.97 20.02 5,276,229 -0.13(-0.65%)
Feb 04, 2004 20.18 20.28 20.13 20.15 5,361,010 -0.08(-0.40%)
Feb 03, 2004 20.06 20.24 19.93 20.23 8,271,414 +0.09(+0.44%)
Feb 02, 2004 20.05 20.19 19.95 20.14 8,337,066 -0.02(-0.08%)
Jan 30, 2004 20.21 20.29 20.11 20.16 7,019,307 -0.20(-0.98%)
Jan 29, 2004 20.45 20.47 20.22 20.36 7,463,992 -0.16(-0.76%)
Jan 28, 2004 20.71 20.88 20.51 20.51 8,402,482 -0.09(-0.45%)
Jan 27, 2004 20.53 20.69 20.48 20.60 7,640,874 +0.03(+0.12%)
Jan 26, 2004 20.49 20.58 20.31 20.58 8,538,036 -0.06(-0.31%)
Jan 23, 2004 20.63 20.79 20.21 20.64 8,790,961 -0.37(-1.75%)
Jan 22, 2004 21.21 21.21 20.99 21.01 8,398,939 -0.15(-0.72%)
Jan 21, 2004 21.07 21.17 21.05 21.16 11,014,619 +0.52(+2.50%)
Jan 20, 2004 20.41 20.77 20.41 20.65 6,920,830 +0.32(+1.56%)
Jan 16, 2004 20.04 20.33 19.99 20.33 13,507,497 -0.10(-0.50%)
Jan 15, 2004 20.54 20.55 20.38 20.43 7,702,983 -0.15(-0.72%)
Jan 14, 2004 20.57 20.66 20.54 20.58 10,383,370 -0.34(-1.62%)
Jan 13, 2004 21.06 21.13 20.92 20.92 8,715,626 -0.11(-0.54%)
Jan 12, 2004 21.03 21.13 20.85 21.03 8,403,662 +0.25(+1.20%)
Jan 09, 2004 20.78 20.87 20.38 20.78 17,456,050 +0.00(+0.02%)
Jan 08, 2004 20.76 20.89 20.72 20.78 6,997,345 +0.02(+0.10%)
Jan 07, 2004 21.27 20.81 20.64 20.76 13,768,451 -0.51(-2.39%)
Jan 06, 2004 21.21 21.34 21.16 21.27 7,493,039 +0.14(+0.64%)
Jan 05, 2004 20.90 21.19 20.88 21.13 9,783,530 +0.21(+1.01%)
Jan 02, 2004 20.97 21.00 20.83 20.92 7,019,780 +0.02(+0.10%)
Dec 31, 2003 20.83 21.00 20.83 20.90 5,816,321 +0.11(+0.55%)
Dec 30, 2003 20.73 20.83 20.72 20.78 4,466,209 +0.05(+0.22%)
Dec 29, 2003 20.65 20.77 20.57 20.74 5,708,161 +0.08(+0.41%)
Dec 26, 2003 20.52 20.68 20.49 20.65 1,808,257 +0.13(+0.64%)
Dec 24, 2003 20.52 20.64 20.45 20.52 4,230,052 +0.15(+0.75%)
Dec 23, 2003 20.49 20.44 20.25 20.37 6,101,363 -0.13(-0.62%)
Dec 22, 2003 20.51 20.60 20.46 20.49 9,018,380 -0.01(-0.06%)
Dec 19, 2003 20.52 20.59 20.39 20.51 9,078,600 +0.11(+0.54%)
Dec 18, 2003 19.94 20.47 20.22 20.40 12,446,205 +0.46(+2.31%)
Dec 17, 2003 19.77 19.90 19.70 19.94 10,360,463 +0.53(+2.73%)
Dec 16, 2003 19.47 19.54 19.33 19.41 7,157,932 +0.10(+0.50%)
Dec 15, 2003 19.63 19.58 19.28 19.31 8,550,080 -0.32(-1.62%)
Dec 12, 2003 19.35 19.63 19.39 19.63 8,929,113 +0.28(+1.42%)
Dec 11, 2003 19.15 19.37 19.13 19.35 8,806,547 +0.20(+1.06%)
Dec 10, 2003 19.04 19.33 19.02 19.15 10,071,879 +0.06(+0.33%)
Dec 09, 2003 19.19 19.27 19.08 19.08 13,179,238 +0.28(+1.51%)
Dec 08, 2003 18.46 18.86 18.48 18.80 10,295,284 +0.34(+1.83%)
Dec 05, 2003 18.44 18.53 18.43 18.46 3,680,513 -0.03(-0.18%)
Dec 04, 2003 18.29 18.50 18.22 18.50 7,111,173 +0.20(+1.11%)
Dec 03, 2003 18.30 18.31 18.25 18.29 7,728,488 +0.09(+0.51%)
Dec 02, 2003 18.17 18.36 18.12 18.20 8,886,368 -0.09(-0.51%)
Dec 01, 2003 18.16 18.36 18.16 18.29 5,267,964 +0.22(+1.19%)
Nov 28, 2003 18.00 18.15 17.91 18.08 3,674,609 -0.08(-0.47%)
Nov 26, 2003 18.14 18.19 18.02 18.16 4,361,828 +0.12(+0.68%)
Nov 25, 2003 18.06 18.09 17.97 18.04 7,526,101 -0.15(-0.81%)
Nov 24, 2003 18.16 18.27 18.13 18.19 4,771,088 +0.15(+0.82%)
Nov 21, 2003 18.08 18.09 18.00 18.04 4,597,040 -0.04(-0.23%)
Nov 20, 2003 17.98 18.14 17.94 18.08 5,456,890 +0.08(+0.47%)
Nov 19, 2003 18.04 18.05 17.93 18.00 9,319,953 +0.17(+0.93%)
Nov 18, 2003 18.00 18.01 17.83 17.83 7,222,875 -0.19(-1.08%)
Nov 17, 2003 18.03 18.05 17.95 18.03 6,116,950 -0.14(-0.79%)
Nov 14, 2003 18.10 18.28 18.08 18.17 7,845,858 +0.17(+0.96%)
Nov 13, 2003 18.04 18.02 17.84 18.00 5,215,537 -0.04(-0.23%)
Nov 12, 2003 18.04 18.04 17.79 18.04 5,375,415 +0.00(+0.00%)
Nov 11, 2003 18.03 18.09 17.92 18.04 4,090,955 +0.01(+0.05%)
Nov 10, 2003 18.19 18.20 18.00 18.03 4,653,010 -0.08(-0.47%)
Nov 07, 2003 18.12 18.20 18.05 18.11 5,941,012 +0.11(+0.63%)
Nov 06, 2003 17.89 18.02 17.89 18.00 5,111,155 -0.03(-0.19%)
Nov 05, 2003 18.02 18.07 17.95 18.03 5,249,307 +0.02(+0.09%)
Nov 04, 2003 18.08 18.12 18.02 18.02 5,582,289 -0.03(-0.16%)
Nov 03, 2003 17.95 18.17 17.95 18.05 6,033,827 +0.10(+0.57%)
Oct 31, 2003 17.77 17.98 17.77 17.95 6,594,932 +0.26(+1.49%)
Oct 30, 2003 17.89 18.00 17.66 17.68 8,190,412 -0.21(-1.16%)
Oct 29, 2003 17.74 17.94 17.70 17.89 7,619,383 +0.01(+0.05%)
Oct 28, 2003 17.95 18.00 17.74 17.88 10,182,164 -0.09(-0.52%)
Oct 27, 2003 17.94 18.03 17.84 17.98 5,849,383 -0.15(-0.84%)
Oct 24, 2003 17.95 18.13 17.90 18.13 6,418,759 +0.09(+0.52%)
Oct 23, 2003 17.87 18.07 17.86 18.03 6,599,892 -0.13(-0.72%)
Oct 22, 2003 18.19 18.23 18.09 18.17 6,653,027 -0.10(-0.56%)
Oct 21, 2003 18.28 18.31 18.18 18.27 9,638,294 -0.14(-0.78%)
Oct 20, 2003 18.48 18.50 18.37 18.41 5,647,941 -0.05(-0.28%)
Oct 17, 2003 18.36 18.46 18.27 18.46 6,157,333 -0.08(-0.41%)
Oct 16, 2003 18.59 18.59 18.44 18.54 6,319,100 -0.05(-0.27%)
Oct 15, 2003 18.77 18.77 18.48 18.59 7,714,791 -0.11(-0.61%)
Oct 14, 2003 18.65 18.73 18.62 18.70 8,126,413 -0.24(-1.25%)
Oct 13, 2003 18.72 18.94 18.72 18.94 7,520,433 +0.28(+1.52%)
Oct 10, 2003 18.67 18.76 18.64 18.66 6,783,622 +0.14(+0.78%)
Oct 09, 2003 18.46 18.65 18.44 18.51 5,212,703 +0.03(+0.14%)
Oct 08, 2003 18.62 18.64 18.53 18.49 5,559,618 -0.13(-0.70%)
Oct 07, 2003 18.49 18.63 18.43 18.62 5,304,332 +0.13(+0.71%)
Oct 06, 2003 18.60 18.64 18.49 18.49 7,376,377 +0.04(+0.21%)
Oct 03, 2003 18.31 18.55 18.29 18.45 8,742,076 +0.33(+1.85%)
Oct 02, 2003 18.00 18.27 17.91 18.11 11,120,418 -0.16(-0.86%)
Oct 01, 2003 17.93 18.27 17.92 18.27 7,394,561 +0.44(+2.49%)
Sep 30, 2003 17.76 17.83 17.52 17.83 17,647,574 +0.04(+0.24%)
Sep 29, 2003 17.92 17.86 17.71 17.78 5,591,027 -0.13(-0.73%)
Sep 26, 2003 17.87 17.96 17.78 17.92 14,232,028 -0.25(-1.40%)
Sep 25, 2003 18.25 18.27 18.17 18.17 8,147,904 +0.11(+0.61%)
Sep 24, 2003 18.15 18.19 18.03 18.06 8,924,390 +0.17(+0.95%)
Sep 23, 2003 17.94 17.98 17.85 17.89 7,745,255 -0.14(-0.77%)
Sep 22, 2003 17.84 18.06 17.82 18.03 8,298,572 +0.15(+0.85%)
Sep 19, 2003 17.89 17.91 17.79 17.88 7,942,211 -0.08(-0.47%)
Sep 18, 2003 18.06 18.02 17.84 17.96 9,325,149 -0.10(-0.54%)
Sep 17, 2003 18.16 18.23 18.06 18.06 11,191,265 -0.16(-0.88%)
Sep 16, 2003 18.15 18.24 17.91 18.22 10,649,520 +0.07(+0.37%)
Sep 15, 2003 18.24 18.24 17.97 18.15 6,723,638 -0.09(-0.49%)
Sep 12, 2003 18.27 18.30 18.09 18.24 3,848,894 +0.05(+0.28%)
Sep 11, 2003 18.14 18.26 18.11 18.19 5,490,424 +0.17(+0.94%)
Sep 10, 2003 18.06 18.12 18.00 18.02 4,450,151 -0.08(-0.44%)
Sep 09, 2003 18.20 18.23 18.09 18.10 4,931,439 -0.19(-1.04%)
Sep 08, 2003 18.21 18.39 18.19 18.29 5,460,432 +0.26(+1.46%)
Sep 05, 2003 18.00 18.14 18.00 18.03 5,544,976 -0.18(-0.98%)
Sep 04, 2003 18.24 18.31 18.19 18.21 6,867,458 +0.05(+0.28%)
Sep 03, 2003 18.12 18.24 18.07 18.16 9,137,167 +0.25(+1.37%)
Sep 02, 2003 17.67 17.93 17.67 17.91 9,418,667 +0.25(+1.39%)
Aug 29, 2003 17.87 17.87 17.56 17.67 10,092,660 -0.20(-1.14%)
Aug 28, 2003 17.73 17.89 17.65 17.87 7,523,740 +0.15(+0.86%)
Aug 27, 2003 17.58 17.78 17.58 17.72 5,484,520 +0.07(+0.38%)
Aug 26, 2003 17.55 17.67 17.44 17.65 7,132,427 -0.14(-0.79%)
Aug 25, 2003 17.70 17.86 17.69 17.79 4,528,791 +0.09(+0.50%)
Aug 22, 2003 17.64 17.79 17.64 17.70 5,843,952 -0.16(-0.90%)
Aug 21, 2003 17.83 17.88 17.76 17.86 5,499,162 -0.11(-0.61%)
Aug 20, 2003 17.84 18.00 17.80 17.97 3,994,603 +0.09(+0.50%)
Aug 19, 2003 18.44 18.44 17.72 17.88 5,006,065 -0.20(-1.10%)
Aug 18, 2003 17.95 18.11 17.95 18.08 5,627,868 +0.13(+0.71%)
Aug 15, 2003 18.06 18.06 17.84 17.95 3,767,419 -0.21(-1.17%)
Aug 14, 2003 18.02 18.27 18.00 18.17 6,340,827 +0.21(+1.18%)
Aug 13, 2003 18.00 18.12 17.85 17.95 7,797,918 -0.13(-0.70%)
Aug 12, 2003 18.34 18.35 18.03 18.08 12,283,729 -0.13(-0.70%)
Aug 11, 2003 18.08 18.31 18.08 18.21 8,473,093 +0.25(+1.42%)
Aug 08, 2003 18.09 18.11 17.95 17.95 6,573,678 +0.06(+0.35%)
Aug 07, 2003 17.53 17.89 17.52 17.89 7,442,974 +0.32(+1.83%)
Aug 06, 2003 17.51 17.62 17.47 17.57 5,037,710 +0.00(+0.02%)
Aug 05, 2003 17.68 17.76 17.56 17.56 5,467,517 -0.01(-0.05%)
Aug 04, 2003 17.55 17.58 17.38 17.57 3,855,034 +0.10(+0.58%)
Aug 01, 2003 17.39 17.48 17.30 17.47 7,710,540 -0.12(-0.70%)
Jul 31, 2003 17.70 17.76 17.51 17.59 6,827,075 -0.10(-0.57%)
Jul 30, 2003 17.67 17.75 17.58 17.70 7,354,651 +0.04(+0.24%)
Jul 29, 2003 17.59 17.68 17.50 17.65 11,699,948 -0.14(-0.79%)
Jul 28, 2003 17.66 17.81 17.58 17.79 13,740,112 +0.24(+1.37%)
Jul 25, 2003 17.36 17.56 17.23 17.55 6,845,732 +0.11(+0.61%)
Jul 24, 2003 17.51 17.65 17.45 17.45 7,895,924 +0.14(+0.78%)
Jul 23, 2003 17.40 17.48 17.30 17.31 7,277,664 -0.05(-0.27%)
Jul 22, 2003 17.14 17.40 17.09 17.36 9,926,878 +0.36(+2.09%)
Jul 21, 2003 17.18 17.18 16.98 17.00 6,938,305 -0.15(-0.86%)
Jul 18, 2003 17.00 17.15 16.84 17.15 14,085,374 +0.13(+0.75%)
Jul 17, 2003 16.83 17.06 16.81 17.02 14,996,470 +0.26(+1.57%)
Jul 16, 2003 16.73 16.80 16.65 16.76 10,308,272 +0.12(+0.71%)
Jul 15, 2003 16.79 16.83 16.62 16.64 18,206,322 -0.32(-1.87%)
Jul 14, 2003 17.10 17.23 16.96 16.96 9,768,416 -0.25(-1.43%)
Jul 11, 2003 17.02 17.23 16.98 17.20 10,140,128 +0.16(+0.92%)
Jul 10, 2003 16.92 17.09 16.90 17.05 9,595,313 -0.17(-0.96%)
Jul 09, 2003 17.13 17.31 17.11 17.21 11,473,237 -0.21(-1.21%)
Jul 08, 2003 17.26 17.53 17.26 17.42 10,358,810 -0.13(-0.72%)
Jul 07, 2003 17.62 17.74 17.53 17.55 7,188,632 +0.02(+0.12%)
Jul 03, 2003 17.37 17.62 17.36 17.53 5,531,515 -0.18(-1.03%)
Jul 02, 2003 17.44 17.74 17.44 17.71 7,453,365 -0.09(-0.52%)
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.