BP Plc ADR (NY: BP )

32.97 +0.54 (+1.65%)
Streaming Delayed Price Updated: 1:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 17.79 17.81 17.46 17.81 11,645,396 +0.01(+0.07%)
Jun 30, 2003 17.97 18.05 17.73 17.79 5,145,870 -0.03(-0.19%)
Jun 27, 2003 17.71 17.96 17.69 17.83 6,574,387 -0.17(-0.96%)
Jun 26, 2003 17.98 18.04 17.90 18.00 6,917,996 -0.13(-0.72%)
Jun 25, 2003 18.07 18.28 18.06 18.13 5,573,551 -0.07(-0.37%)
Jun 24, 2003 18.21 18.31 18.14 18.20 4,739,207 -0.14(-0.76%)
Jun 23, 2003 18.36 18.44 18.25 18.34 3,441,286 -0.09(-0.48%)
Jun 20, 2003 18.57 18.59 18.33 18.43 6,710,177 -0.00(-0.02%)
Jun 19, 2003 18.44 18.49 18.31 18.43 5,667,306 -0.25(-1.34%)
Jun 18, 2003 18.65 19.19 18.64 18.68 6,753,866 +0.03(+0.16%)
Jun 17, 2003 18.59 18.65 18.51 18.65 6,016,819 -0.17(-0.90%)
Jun 16, 2003 18.84 18.95 18.71 18.82 8,669,812 +0.23(+1.25%)
Jun 13, 2003 18.87 18.93 18.47 18.59 6,674,045 -0.29(-1.53%)
Jun 12, 2003 19.16 19.20 18.77 18.88 9,676,787 -0.01(-0.05%)
Jun 11, 2003 18.62 18.95 18.48 18.89 8,160,184 +0.52(+2.81%)
Jun 10, 2003 18.38 18.42 18.15 18.37 6,576,512 +0.30(+1.66%)
Jun 09, 2003 18.02 18.14 17.97 18.07 6,174,336 -0.08(-0.42%)
Jun 06, 2003 18.46 18.64 18.14 18.14 7,560,108 -0.14(-0.74%)
Jun 05, 2003 18.35 18.35 18.08 18.28 5,984,465 -0.07(-0.39%)
Jun 04, 2003 18.17 18.37 18.15 18.35 7,213,901 +0.36(+1.98%)
Jun 03, 2003 17.98 18.07 17.91 18.00 5,041,725 +0.15(+0.83%)
Jun 02, 2003 17.81 18.05 17.75 17.85 4,933,329 +0.11(+0.62%)
May 30, 2003 17.78 17.88 17.69 17.74 7,037,019 -0.04(-0.24%)
May 29, 2003 17.86 17.90 17.70 17.78 4,645,217 -0.05(-0.26%)
May 28, 2003 17.89 17.93 17.76 17.83 9,193,137 -0.06(-0.35%)
May 27, 2003 17.42 17.89 17.39 17.89 10,932,200 +0.48(+2.77%)
May 23, 2003 17.51 17.63 17.28 17.41 5,729,652 -0.11(-0.60%)
May 22, 2003 17.52 17.57 17.46 17.51 7,306,711 -0.01(-0.07%)
May 21, 2003 17.07 17.53 17.07 17.53 10,847,892 +0.19(+1.10%)
May 20, 2003 17.23 17.41 17.21 17.34 8,130,428 +0.36(+2.09%)
May 19, 2003 17.21 17.24 16.98 16.98 4,238,553 -0.34(-1.96%)
May 16, 2003 17.32 17.41 17.24 17.32 6,705,690 +0.07(+0.39%)
May 15, 2003 17.19 17.30 17.09 17.25 7,367,167 +0.21(+1.22%)
May 14, 2003 17.18 17.18 16.91 17.04 9,255,010 -0.30(-1.73%)
May 13, 2003 17.02 17.35 17.02 17.34 9,868,547 +0.15(+0.89%)
May 12, 2003 16.98 17.35 16.94 17.19 10,117,929 +0.22(+1.30%)
May 09, 2003 16.77 16.97 16.68 16.97 6,615,714 +0.18(+1.06%)
May 08, 2003 16.73 16.84 16.66 16.79 4,997,327 -0.10(-0.58%)
May 07, 2003 16.92 16.98 16.85 16.89 6,000,052 +0.01(+0.05%)
May 06, 2003 17.04 17.05 16.82 16.88 9,527,536 +0.20(+1.19%)
May 05, 2003 16.68 16.82 16.59 16.68 6,575,095 +0.00(+0.00%)
May 02, 2003 16.40 16.68 16.40 16.68 10,755,791 +0.33(+1.99%)
May 01, 2003 16.49 16.51 16.30 16.36 7,333,161 +0.04(+0.23%)
Apr 30, 2003 16.16 16.40 16.16 16.32 10,507,353 +0.07(+0.44%)
Apr 29, 2003 16.21 16.47 16.19 16.25 10,721,312 -0.16(-0.96%)
Apr 28, 2003 16.30 16.41 16.09 16.40 6,628,231 +0.18(+1.12%)
Apr 25, 2003 16.30 16.30 15.99 16.22 12,108,028 -0.46(-2.74%)
Apr 24, 2003 16.48 16.93 16.42 16.68 9,033,967 +0.10(+0.59%)
Apr 23, 2003 16.89 16.89 16.43 16.58 11,780,005 -0.14(-0.86%)
Apr 22, 2003 16.45 16.90 16.43 16.73 6,416,634 +0.26(+1.59%)
Apr 21, 2003 16.46 16.57 16.43 16.46 4,082,926 +0.01(+0.05%)
Apr 17, 2003 16.46 16.57 16.37 16.46 3,876,288 +0.13(+0.78%)
Apr 16, 2003 16.55 16.55 16.29 16.33 4,437,870 -0.17(-1.00%)
Apr 15, 2003 16.59 16.68 16.49 16.49 5,632,827 -0.07(-0.43%)
Apr 14, 2003 16.37 16.57 16.31 16.57 5,028,028 +0.33(+2.01%)
Apr 11, 2003 16.51 16.51 16.20 16.24 6,800,153 -0.28(-1.67%)
Apr 10, 2003 16.39 16.51 16.24 16.51 6,175,044 +0.17(+1.04%)
Apr 09, 2003 16.35 16.51 16.29 16.34 6,310,599 +0.06(+0.39%)
Apr 08, 2003 16.26 16.40 16.21 16.28 9,161,492 -0.08(-0.52%)
Apr 07, 2003 16.94 16.98 16.37 16.37 9,360,809 -0.21(-1.28%)
Apr 04, 2003 16.64 16.67 16.48 16.58 7,937,960 +0.33(+2.06%)
Apr 03, 2003 16.43 16.68 16.17 16.24 7,093,225 -0.02(-0.10%)
Apr 02, 2003 16.51 16.62 16.18 16.26 11,747,888 -0.52(-3.10%)
Apr 01, 2003 16.67 16.82 16.60 16.78 5,935,345 +0.44(+2.70%)
Mar 31, 2003 16.34 16.38 16.21 16.34 9,148,975 -0.32(-1.93%)
Mar 28, 2003 16.62 16.78 16.59 16.66 8,372,253 -0.06(-0.38%)
Mar 27, 2003 17.13 17.13 16.59 16.73 8,224,891 -0.40(-2.32%)
Mar 26, 2003 17.13 17.31 17.11 17.12 11,977,197 +0.17(+0.97%)
Mar 25, 2003 16.90 17.12 16.85 16.96 7,566,484 +0.38(+2.30%)
Mar 24, 2003 16.79 16.91 16.58 16.58 6,313,197 -0.37(-2.20%)
Mar 21, 2003 17.08 17.10 16.90 16.95 12,374,414 +0.29(+1.73%)
Mar 20, 2003 16.67 16.81 16.53 16.66 9,921,919 -0.00(-0.03%)
Mar 19, 2003 16.60 16.91 16.54 16.67 7,361,736 +0.07(+0.41%)
Mar 18, 2003 16.43 16.71 16.21 16.60 8,743,257 -0.11(-0.63%)
Mar 17, 2003 16.30 16.96 16.27 16.70 11,960,430 +0.45(+2.79%)
Mar 14, 2003 16.13 16.26 15.97 16.25 9,311,924 -0.00(-0.03%)
Mar 13, 2003 15.77 16.32 15.77 16.26 10,620,236 +0.48(+3.06%)
Mar 12, 2003 15.82 15.88 15.39 15.77 11,698,059 -0.42(-2.61%)
Mar 11, 2003 16.24 16.38 16.20 16.20 6,640,983 +0.06(+0.39%)
Mar 10, 2003 16.39 16.46 16.07 16.13 7,218,388 -0.32(-1.96%)
Mar 07, 2003 16.56 16.56 16.29 16.46 7,654,571 -0.10(-0.61%)
Mar 06, 2003 16.60 16.70 16.48 16.56 5,416,507 -0.07(-0.43%)
Mar 05, 2003 16.73 16.74 16.60 16.63 5,379,194 -0.03(-0.18%)
Mar 04, 2003 16.63 16.71 16.56 16.66 9,800,061 +0.03(+0.15%)
Mar 03, 2003 16.47 16.63 16.39 16.63 10,065,266 +0.50(+3.07%)
Feb 28, 2003 15.92 16.19 15.91 16.14 10,872,452 -0.11(-0.68%)
Feb 27, 2003 16.29 16.41 16.15 16.25 8,842,443 -0.18(-1.08%)
Feb 26, 2003 16.29 16.76 16.26 16.43 8,129,011 -0.34(-2.05%)
Feb 25, 2003 16.73 16.93 16.60 16.77 11,889,346 -0.08(-0.50%)
Feb 24, 2003 16.81 16.98 16.79 16.85 5,734,375 -0.07(-0.42%)
Feb 21, 2003 16.44 16.94 16.44 16.93 10,490,350 +0.63(+3.87%)
Feb 20, 2003 16.48 16.56 16.29 16.29 5,242,459 +0.01(+0.05%)
Feb 19, 2003 16.23 16.47 16.12 16.29 6,921,774 -0.18(-1.08%)
Feb 18, 2003 16.39 16.59 16.37 16.46 6,341,772 +0.14(+0.86%)
Feb 14, 2003 16.13 16.43 16.09 16.32 6,358,303 +0.21(+1.31%)
Feb 13, 2003 15.96 16.18 15.84 16.11 11,315,484 +0.15(+0.93%)
Feb 12, 2003 16.14 16.14 15.84 15.96 8,627,067 -0.17(-1.05%)
Feb 11, 2003 16.28 16.34 16.13 16.13 7,774,539 +0.06(+0.37%)
Feb 10, 2003 15.96 16.09 15.85 16.07 9,215,808 +0.12(+0.74%)
Feb 07, 2003 15.96 16.00 15.80 15.96 8,051,079 +0.00(+0.03%)
Feb 06, 2003 16.40 16.40 15.84 15.95 8,561,652 -0.44(-2.69%)
Feb 05, 2003 16.58 16.63 16.37 16.39 6,560,453 -0.06(-0.34%)
Feb 04, 2003 16.41 16.54 16.30 16.45 8,004,320 +0.01(+0.08%)
Feb 03, 2003 16.52 16.55 16.30 16.43 6,528,336 -0.08(-0.51%)
Jan 31, 2003 15.88 16.54 15.79 16.52 15,726,668 +0.64(+4.00%)
Jan 30, 2003 16.21 16.21 15.82 15.88 11,508,897 -0.33(-2.06%)
Jan 29, 2003 15.52 16.26 15.48 16.22 18,575,908 +0.77(+4.96%)
Jan 28, 2003 15.03 15.50 15.01 15.45 14,988,913 +0.47(+3.17%)
Jan 27, 2003 14.79 15.18 14.68 14.98 13,444,679 -0.27(-1.75%)
Jan 24, 2003 15.57 15.57 15.15 15.24 10,972,111 -0.32(-2.04%)
Jan 23, 2003 15.70 15.71 15.47 15.56 11,350,671 -0.14(-0.86%)
Jan 22, 2003 15.58 15.89 15.56 15.70 8,665,561 -0.18(-1.15%)
Jan 21, 2003 15.98 16.05 15.88 15.88 9,814,939 -0.64(-3.90%)
Jan 17, 2003 16.71 16.73 16.51 16.52 4,460,305 -0.18(-1.09%)
Jan 16, 2003 16.65 16.77 16.60 16.70 5,579,692 +0.14(+0.82%)
Jan 15, 2003 16.66 16.73 16.49 16.57 5,944,319 -0.22(-1.31%)
Jan 14, 2003 16.73 16.81 16.64 16.79 5,992,022 -0.22(-1.29%)
Jan 13, 2003 17.09 17.13 16.90 17.01 5,245,056 -0.19(-1.08%)
Jan 10, 2003 17.19 17.36 17.09 17.20 4,162,274 -0.06(-0.34%)
Jan 09, 2003 16.93 17.28 16.89 17.26 6,887,768 +0.25(+1.49%)
Jan 08, 2003 16.94 17.06 16.93 17.00 5,430,676 -0.14(-0.79%)
Jan 07, 2003 17.38 17.41 17.09 17.14 8,272,831 -0.60(-3.37%)
Jan 06, 2003 17.28 17.76 17.22 17.73 9,532,259 +0.31(+1.80%)
Jan 03, 2003 17.36 17.47 17.30 17.42 3,864,008 -0.07(-0.39%)
Jan 02, 2003 17.30 17.49 17.26 17.49 4,449,914 +0.28(+1.60%)
Dec 31, 2002 17.28 17.30 17.07 17.21 5,766,964 +0.06(+0.37%)
Dec 30, 2002 17.28 17.30 17.03 17.15 5,061,326 +0.34(+2.02%)
Dec 27, 2002 17.01 17.06 16.79 16.81 5,088,484 -0.22(-1.32%)
Dec 26, 2002 16.96 17.17 16.96 17.04 2,143,601 +0.08(+0.45%)
Dec 24, 2002 17.19 17.20 16.96 16.96 2,187,526 -0.17(-0.99%)
Dec 23, 2002 17.20 17.24 17.04 17.13 4,379,776 +0.13(+0.77%)
Dec 20, 2002 16.87 17.06 16.78 17.00 4,940,886 +0.10(+0.60%)
Dec 19, 2002 16.77 16.93 16.72 16.90 5,365,969 +0.06(+0.38%)
Dec 18, 2002 17.01 17.01 16.71 16.83 5,663,764 -0.17(-1.00%)
Dec 17, 2002 17.44 17.49 16.98 17.00 7,465,409 -0.25(-1.47%)
Dec 16, 2002 16.94 17.28 16.92 17.26 9,326,093 +0.63(+3.77%)
Dec 13, 2002 16.54 16.68 16.48 16.63 6,275,411 -0.09(-0.56%)
Dec 12, 2002 16.60 16.82 16.51 16.72 7,039,617 +0.04(+0.25%)
Dec 11, 2002 16.72 16.84 16.64 16.68 5,115,170 -0.09(-0.53%)
Dec 10, 2002 16.60 16.81 16.45 16.77 5,202,076 +0.28(+1.67%)
Dec 09, 2002 16.62 16.76 16.47 16.49 6,408,604 -0.25(-1.47%)
Dec 06, 2002 16.33 16.77 16.30 16.74 6,878,321 +0.03(+0.15%)
Dec 05, 2002 16.81 16.81 16.60 16.71 6,346,495 +0.17(+1.00%)
Dec 04, 2002 16.64 16.64 16.39 16.55 6,373,653 -0.09(-0.56%)
Dec 03, 2002 16.57 16.77 16.46 16.64 8,421,374 +0.23(+1.42%)
Dec 02, 2002 16.39 16.45 16.24 16.41 6,045,158 -0.19(-1.17%)
Nov 29, 2002 16.49 16.62 16.40 16.60 2,691,486 +0.00(+0.03%)
Nov 27, 2002 16.18 16.61 16.09 16.60 9,656,950 +0.88(+5.63%)
Nov 26, 2002 15.97 16.00 15.68 15.71 7,476,508 -0.33(-2.03%)
Nov 25, 2002 15.92 16.07 15.86 16.04 9,069,154 -0.09(-0.58%)
Nov 22, 2002 16.34 16.38 16.10 16.13 8,029,116 -0.42(-2.53%)
Nov 21, 2002 16.63 16.64 16.33 16.55 9,600,745 +0.11(+0.64%)
Nov 20, 2002 16.44 16.51 16.22 16.45 8,345,567 -0.22(-1.32%)
Nov 19, 2002 16.87 16.94 16.61 16.67 5,355,578 +0.04(+0.23%)
Nov 18, 2002 16.73 16.76 16.52 16.63 5,400,684 +0.02(+0.10%)
Nov 15, 2002 16.20 16.62 16.17 16.61 4,591,845 +0.28(+1.68%)
Nov 14, 2002 16.07 16.36 16.01 16.34 5,567,411 +0.27(+1.66%)
Nov 13, 2002 16.27 16.43 15.94 16.07 7,033,477 -0.30(-1.81%)
Nov 12, 2002 16.44 16.49 16.30 16.37 5,822,934 +0.17(+1.05%)
Nov 11, 2002 16.37 16.45 16.18 16.20 5,729,179 -0.17(-1.06%)
Nov 08, 2002 16.15 16.40 16.13 16.37 7,036,074 +0.53(+3.37%)
Nov 07, 2002 15.88 15.99 15.79 15.84 5,142,800 -0.21(-1.32%)
Nov 06, 2002 15.74 16.06 15.71 16.05 12,079,453 -0.26(-1.61%)
Nov 05, 2002 15.94 16.34 15.94 16.31 7,867,349 +0.11(+0.71%)
Nov 04, 2002 16.72 16.73 16.01 16.20 9,031,841 -0.52(-3.09%)
Nov 01, 2002 16.32 16.76 16.32 16.71 4,890,348 +0.43(+2.65%)
Oct 31, 2002 16.24 16.44 16.18 16.28 8,830,635 +0.14(+0.84%)
Oct 30, 2002 15.58 16.17 15.58 16.15 15,533,256 +0.57(+3.67%)
Oct 29, 2002 15.65 15.71 15.35 15.57 25,150,768 -1.13(-6.77%)
Oct 28, 2002 16.90 16.90 16.54 16.70 6,007,373 -0.28(-1.67%)
Oct 25, 2002 16.80 17.00 16.73 16.99 4,980,796 +0.14(+0.83%)
Oct 24, 2002 17.00 17.09 16.85 16.85 7,210,831 -0.07(-0.40%)
Oct 23, 2002 16.94 16.94 16.47 16.92 8,824,495 -0.02(-0.10%)
Oct 22, 2002 16.96 17.00 16.71 16.93 7,972,439 -0.87(-4.88%)
Oct 21, 2002 17.74 17.85 17.64 17.80 5,168,541 -0.13(-0.73%)
Oct 18, 2002 17.89 18.10 17.77 17.93 4,964,738 +0.00(+0.00%)
Oct 17, 2002 18.27 18.27 17.78 17.93 5,994,856 +0.44(+2.54%)
Oct 16, 2002 17.51 17.72 17.47 17.49 5,864,261 -0.25(-1.38%)
Oct 15, 2002 17.57 17.78 17.41 17.73 8,478,997 +0.83(+4.88%)
Oct 14, 2002 16.85 17.05 16.62 16.91 4,142,910 -0.04(-0.25%)
Oct 11, 2002 16.79 16.98 16.68 16.95 7,789,889 +0.46(+2.80%)
Oct 10, 2002 15.93 16.49 15.92 16.49 8,784,584 +0.57(+3.56%)
Oct 09, 2002 16.90 16.90 15.88 15.92 9,431,183 -0.51(-3.09%)
Oct 08, 2002 16.87 16.90 16.09 16.43 8,487,026 -0.34(-2.02%)
Oct 07, 2002 16.79 16.97 16.65 16.77 5,608,975 -0.09(-0.53%)
Oct 04, 2002 17.11 17.11 16.64 16.86 6,688,215 -0.26(-1.53%)
Oct 03, 2002 17.34 18.00 17.06 17.12 8,686,107 -0.22(-1.25%)
Oct 02, 2002 17.02 17.87 17.00 17.34 9,040,579 -0.40(-2.27%)
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.