BP Plc ADR (NY: BP )

32.53 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:03 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 17.70 17.76 17.52 17.60 6,826,512 -0.10(-0.57%)
Jul 30, 2003 17.67 17.75 17.58 17.70 7,354,044 +0.04(+0.24%)
Jul 29, 2003 17.59 17.68 17.50 17.65 11,698,982 -0.14(-0.79%)
Jul 28, 2003 17.66 17.81 17.58 17.79 13,738,978 +0.24(+1.38%)
Jul 25, 2003 17.36 17.57 17.24 17.55 6,845,166 +0.11(+0.61%)
Jul 24, 2003 17.51 17.65 17.45 17.45 7,895,272 +0.14(+0.78%)
Jul 23, 2003 17.40 17.48 17.30 17.31 7,277,063 -0.05(-0.27%)
Jul 22, 2003 17.14 17.40 17.09 17.36 9,926,058 +0.36(+2.09%)
Jul 21, 2003 17.18 17.18 16.98 17.00 6,937,733 -0.15(-0.86%)
Jul 18, 2003 17.00 17.16 16.84 17.15 14,084,212 +0.13(+0.75%)
Jul 17, 2003 16.83 17.06 16.81 17.02 14,995,232 +0.26(+1.57%)
Jul 16, 2003 16.73 16.80 16.65 16.76 10,307,421 +0.12(+0.71%)
Jul 15, 2003 16.79 16.83 16.62 16.64 18,204,818 -0.32(-1.87%)
Jul 14, 2003 17.10 17.23 16.96 16.96 9,767,610 -0.25(-1.43%)
Jul 11, 2003 17.02 17.24 16.98 17.21 10,139,291 +0.16(+0.92%)
Jul 10, 2003 16.92 17.09 16.90 17.05 9,594,521 -0.17(-0.96%)
Jul 09, 2003 17.13 17.31 17.11 17.21 11,472,290 -0.21(-1.22%)
Jul 08, 2003 17.26 17.53 17.26 17.43 10,357,955 -0.13(-0.72%)
Jul 07, 2003 17.62 17.74 17.54 17.55 7,188,039 +0.02(+0.12%)
Jul 03, 2003 17.38 17.62 17.36 17.53 5,531,059 -0.18(-1.03%)
Jul 02, 2003 17.44 17.74 17.44 17.71 7,452,749 -0.09(-0.52%)
Jul 01, 2003 17.79 17.81 17.46 17.81 11,644,434 +0.01(+0.07%)
Jun 30, 2003 17.97 18.05 17.73 17.79 5,145,446 -0.03(-0.19%)
Jun 27, 2003 17.71 17.96 17.69 17.83 6,573,844 -0.17(-0.96%)
Jun 26, 2003 17.99 18.04 17.90 18.00 6,917,425 -0.13(-0.72%)
Jun 25, 2003 18.07 18.28 18.07 18.13 5,573,091 -0.07(-0.37%)
Jun 24, 2003 18.21 18.32 18.15 18.20 4,738,816 -0.14(-0.76%)
Jun 23, 2003 18.37 18.44 18.26 18.34 3,441,002 -0.09(-0.48%)
Jun 20, 2003 18.57 18.60 18.33 18.43 6,709,623 -0.00(-0.02%)
Jun 19, 2003 18.44 18.49 18.32 18.43 5,666,838 -0.25(-1.34%)
Jun 18, 2003 18.65 19.19 18.64 18.68 6,753,309 +0.03(+0.16%)
Jun 17, 2003 18.59 18.65 18.51 18.65 6,016,322 -0.17(-0.90%)
Jun 16, 2003 18.84 18.95 18.71 18.82 8,669,096 +0.23(+1.25%)
Jun 13, 2003 18.87 18.93 18.47 18.59 6,673,494 -0.29(-1.53%)
Jun 12, 2003 19.16 19.20 18.77 18.88 9,675,988 -0.01(-0.05%)
Jun 11, 2003 18.62 18.95 18.48 18.89 8,159,510 +0.52(+2.81%)
Jun 10, 2003 18.38 18.42 18.15 18.37 6,575,969 +0.30(+1.66%)
Jun 09, 2003 18.02 18.14 17.97 18.07 6,173,826 -0.08(-0.42%)
Jun 06, 2003 18.46 18.64 18.15 18.15 7,559,484 -0.14(-0.74%)
Jun 05, 2003 18.35 18.35 18.08 18.28 5,983,971 -0.07(-0.39%)
Jun 04, 2003 18.17 18.37 18.15 18.35 7,213,306 +0.36(+1.98%)
Jun 03, 2003 17.98 18.07 17.91 18.00 5,041,309 +0.15(+0.83%)
Jun 02, 2003 17.81 18.05 17.75 17.85 4,932,921 +0.11(+0.62%)
May 30, 2003 17.78 17.88 17.69 17.74 7,036,438 -0.04(-0.24%)
May 29, 2003 17.86 17.90 17.71 17.78 4,644,833 -0.05(-0.26%)
May 28, 2003 17.89 17.93 17.76 17.83 9,192,378 -0.06(-0.35%)
May 27, 2003 17.43 17.89 17.39 17.89 10,931,298 +0.48(+2.77%)
May 23, 2003 17.52 17.63 17.28 17.41 5,729,179 -0.11(-0.60%)
May 22, 2003 17.52 17.57 17.46 17.52 7,306,108 -0.01(-0.07%)
May 21, 2003 17.07 17.54 17.07 17.53 10,846,996 +0.19(+1.10%)
May 20, 2003 17.24 17.41 17.21 17.34 8,129,757 +0.36(+2.09%)
May 19, 2003 17.21 17.24 16.98 16.98 4,238,204 -0.34(-1.96%)
May 16, 2003 17.32 17.41 17.24 17.32 6,705,137 +0.07(+0.39%)
May 15, 2003 17.19 17.30 17.09 17.25 7,366,559 +0.21(+1.22%)
May 14, 2003 17.18 17.18 16.91 17.05 9,254,246 -0.30(-1.73%)
May 13, 2003 17.02 17.35 17.02 17.35 9,867,732 +0.15(+0.89%)
May 12, 2003 16.98 17.35 16.94 17.19 10,117,094 +0.22(+1.30%)
May 09, 2003 16.77 16.97 16.68 16.97 6,615,168 +0.18(+1.06%)
May 08, 2003 16.73 16.84 16.66 16.80 4,996,915 -0.10(-0.58%)
May 07, 2003 16.92 16.99 16.85 16.89 5,999,556 +0.01(+0.05%)
May 06, 2003 17.04 17.05 16.82 16.88 9,526,749 +0.20(+1.19%)
May 05, 2003 16.69 16.82 16.59 16.69 6,574,552 +0.00(+0.00%)
May 02, 2003 16.41 16.69 16.40 16.69 10,754,903 +0.33(+1.99%)
May 01, 2003 16.49 16.52 16.30 16.36 7,332,555 +0.04(+0.23%)
Apr 30, 2003 16.16 16.41 16.16 16.32 10,506,486 +0.07(+0.44%)
Apr 29, 2003 16.22 16.47 16.19 16.25 10,720,427 -0.16(-0.96%)
Apr 28, 2003 16.30 16.41 16.09 16.41 6,627,683 +0.18(+1.12%)
Apr 25, 2003 16.30 16.30 15.99 16.22 12,107,029 -0.46(-2.74%)
Apr 24, 2003 16.48 16.93 16.42 16.68 9,033,221 +0.10(+0.59%)
Apr 23, 2003 16.89 16.89 16.43 16.58 11,779,033 -0.14(-0.86%)
Apr 22, 2003 16.45 16.90 16.43 16.73 6,416,104 +0.26(+1.59%)
Apr 21, 2003 16.46 16.57 16.43 16.46 4,082,589 +0.01(+0.05%)
Apr 17, 2003 16.46 16.57 16.37 16.46 3,875,968 +0.13(+0.78%)
Apr 16, 2003 16.55 16.55 16.29 16.33 4,437,504 -0.17(-1.00%)
Apr 15, 2003 16.59 16.68 16.49 16.49 5,632,362 -0.07(-0.43%)
Apr 14, 2003 16.38 16.57 16.31 16.57 5,027,613 +0.33(+2.01%)
Apr 11, 2003 16.52 16.52 16.20 16.24 6,799,592 -0.28(-1.67%)
Apr 10, 2003 16.39 16.52 16.24 16.52 6,174,535 +0.17(+1.04%)
Apr 09, 2003 16.35 16.51 16.30 16.35 6,310,078 +0.06(+0.39%)
Apr 08, 2003 16.26 16.41 16.21 16.28 9,160,735 -0.08(-0.52%)
Apr 07, 2003 16.94 16.98 16.37 16.37 9,360,036 -0.21(-1.28%)
Apr 04, 2003 16.64 16.67 16.49 16.58 7,937,304 +0.33(+2.06%)
Apr 03, 2003 16.43 16.68 16.17 16.24 7,092,639 -0.02(-0.10%)
Apr 02, 2003 16.51 16.62 16.18 16.26 11,746,918 -0.52(-3.10%)
Apr 01, 2003 16.67 16.82 16.60 16.78 5,934,855 +0.44(+2.70%)
Mar 31, 2003 16.35 16.38 16.22 16.34 9,148,220 -0.32(-1.93%)
Mar 28, 2003 16.62 16.78 16.59 16.66 8,371,562 -0.06(-0.38%)
Mar 27, 2003 17.13 17.13 16.60 16.73 8,224,212 -0.40(-2.32%)
Mar 26, 2003 17.13 17.32 17.11 17.13 11,976,208 +0.17(+0.97%)
Mar 25, 2003 16.90 17.12 16.85 16.96 7,565,859 +0.38(+2.30%)
Mar 24, 2003 16.79 16.91 16.58 16.58 6,312,675 -0.37(-2.20%)
Mar 21, 2003 17.08 17.10 16.90 16.95 12,373,392 +0.29(+1.73%)
Mar 20, 2003 16.67 16.81 16.53 16.66 9,921,100 -0.00(-0.03%)
Mar 19, 2003 16.60 16.91 16.54 16.67 7,361,128 +0.07(+0.41%)
Mar 18, 2003 16.43 16.71 16.21 16.60 8,742,535 -0.11(-0.63%)
Mar 17, 2003 16.30 16.96 16.27 16.71 11,959,442 +0.45(+2.79%)
Mar 14, 2003 16.13 16.26 15.97 16.25 9,311,155 -0.00(-0.03%)
Mar 13, 2003 15.77 16.33 15.77 16.26 10,619,359 +0.48(+3.06%)
Mar 12, 2003 15.82 15.88 15.39 15.77 11,697,093 -0.42(-2.61%)
Mar 11, 2003 16.24 16.38 16.20 16.20 6,640,435 +0.06(+0.39%)
Mar 10, 2003 16.39 16.46 16.07 16.13 7,217,792 -0.32(-1.96%)
Mar 07, 2003 16.56 16.56 16.30 16.46 7,653,939 -0.10(-0.61%)
Mar 06, 2003 16.60 16.70 16.49 16.56 5,416,060 -0.07(-0.43%)
Mar 05, 2003 16.73 16.74 16.60 16.63 5,378,750 -0.03(-0.18%)
Mar 04, 2003 16.63 16.71 16.56 16.66 9,799,252 +0.03(+0.15%)
Mar 03, 2003 16.47 16.63 16.39 16.63 10,064,435 +0.50(+3.07%)
Feb 28, 2003 15.92 16.19 15.91 16.14 10,871,555 -0.11(-0.68%)
Feb 27, 2003 16.29 16.41 16.15 16.25 8,841,713 -0.18(-1.08%)
Feb 26, 2003 16.29 16.77 16.26 16.43 8,128,340 -0.34(-2.05%)
Feb 25, 2003 16.73 16.93 16.60 16.77 11,888,365 -0.08(-0.50%)
Feb 24, 2003 16.81 16.98 16.79 16.85 5,733,901 -0.07(-0.42%)
Feb 21, 2003 16.44 16.94 16.44 16.93 10,489,484 +0.63(+3.87%)
Feb 20, 2003 16.48 16.56 16.30 16.30 5,242,026 +0.01(+0.05%)
Feb 19, 2003 16.23 16.47 16.12 16.29 6,921,203 -0.18(-1.08%)
Feb 18, 2003 16.39 16.60 16.37 16.46 6,341,248 +0.14(+0.86%)
Feb 14, 2003 16.13 16.43 16.09 16.33 6,357,778 +0.21(+1.31%)
Feb 13, 2003 15.96 16.18 15.84 16.11 11,314,550 +0.15(+0.93%)
Feb 12, 2003 16.14 16.14 15.84 15.97 8,626,355 -0.17(-1.05%)
Feb 11, 2003 16.28 16.35 16.13 16.13 7,773,897 +0.06(+0.37%)
Feb 10, 2003 15.96 16.09 15.85 16.08 9,215,047 +0.12(+0.74%)
Feb 07, 2003 15.97 16.00 15.80 15.96 8,050,415 +0.00(+0.03%)
Feb 06, 2003 16.40 16.40 15.84 15.95 8,560,945 -0.44(-2.69%)
Feb 05, 2003 16.58 16.63 16.38 16.39 6,559,912 -0.05(-0.33%)
Feb 04, 2003 16.41 16.54 16.30 16.45 8,003,659 +0.01(+0.08%)
Feb 03, 2003 16.52 16.55 16.30 16.44 6,527,797 -0.08(-0.51%)
Jan 31, 2003 15.88 16.54 15.80 16.52 15,725,370 +0.64(+4.00%)
Jan 30, 2003 16.21 16.21 15.82 15.88 11,507,947 -0.33(-2.06%)
Jan 29, 2003 15.52 16.26 15.48 16.22 18,574,374 +0.77(+4.96%)
Jan 28, 2003 15.03 15.50 15.01 15.45 14,987,675 +0.47(+3.17%)
Jan 27, 2003 14.79 15.18 14.68 14.98 13,443,569 -0.27(-1.75%)
Jan 24, 2003 15.57 15.57 15.15 15.25 10,971,205 -0.32(-2.04%)
Jan 23, 2003 15.70 15.71 15.47 15.56 11,349,734 -0.14(-0.86%)
Jan 22, 2003 15.58 15.89 15.56 15.70 8,664,846 -0.18(-1.15%)
Jan 21, 2003 15.98 16.05 15.88 15.88 9,814,129 -0.64(-3.90%)
Jan 17, 2003 16.71 16.73 16.52 16.52 4,459,937 -0.18(-1.09%)
Jan 16, 2003 16.65 16.77 16.60 16.71 5,579,231 +0.14(+0.82%)
Jan 15, 2003 16.66 16.73 16.49 16.57 5,943,828 -0.22(-1.31%)
Jan 14, 2003 16.73 16.81 16.64 16.79 5,991,528 -0.22(-1.29%)
Jan 13, 2003 17.09 17.13 16.90 17.01 5,244,623 -0.19(-1.08%)
Jan 10, 2003 17.19 17.36 17.09 17.20 4,161,931 -0.06(-0.34%)
Jan 09, 2003 16.93 17.28 16.89 17.26 6,887,199 +0.25(+1.49%)
Jan 08, 2003 16.94 17.07 16.93 17.00 5,430,228 -0.14(-0.79%)
Jan 07, 2003 17.38 17.41 17.09 17.14 8,272,148 -0.60(-3.37%)
Jan 06, 2003 17.28 17.76 17.22 17.74 9,531,472 +0.31(+1.80%)
Jan 03, 2003 17.36 17.47 17.30 17.42 3,863,689 -0.07(-0.39%)
Jan 02, 2003 17.30 17.49 17.26 17.49 4,449,547 +0.28(+1.60%)
Dec 31, 2002 17.28 17.30 17.07 17.21 5,766,488 +0.06(+0.37%)
Dec 30, 2002 17.28 17.30 17.03 17.15 5,060,908 +0.34(+2.02%)
Dec 27, 2002 17.01 17.07 16.79 16.81 5,088,064 -0.22(-1.32%)
Dec 26, 2002 16.96 17.17 16.96 17.04 2,143,424 +0.08(+0.45%)
Dec 24, 2002 17.19 17.20 16.96 16.96 2,187,345 -0.17(-0.99%)
Dec 23, 2002 17.21 17.24 17.05 17.13 4,379,414 +0.13(+0.77%)
Dec 20, 2002 16.88 17.06 16.78 17.00 4,940,478 +0.10(+0.60%)
Dec 19, 2002 16.77 16.93 16.72 16.90 5,365,526 +0.06(+0.38%)
Dec 18, 2002 17.01 17.01 16.71 16.83 5,663,296 -0.17(-1.00%)
Dec 17, 2002 17.44 17.49 16.98 17.00 7,464,792 -0.25(-1.47%)
Dec 16, 2002 16.94 17.28 16.92 17.26 9,325,324 +0.63(+3.77%)
Dec 13, 2002 16.54 16.68 16.48 16.63 6,274,893 -0.09(-0.56%)
Dec 12, 2002 16.60 16.82 16.52 16.72 7,039,036 +0.04(+0.25%)
Dec 11, 2002 16.72 16.84 16.64 16.68 5,114,748 -0.09(-0.53%)
Dec 10, 2002 16.60 16.81 16.45 16.77 5,201,646 +0.28(+1.67%)
Dec 09, 2002 16.62 16.77 16.47 16.49 6,408,075 -0.25(-1.47%)
Dec 06, 2002 16.33 16.77 16.30 16.74 6,877,754 +0.03(+0.15%)
Dec 05, 2002 16.81 16.81 16.60 16.71 6,345,971 +0.17(+1.00%)
Dec 04, 2002 16.64 16.64 16.39 16.55 6,373,127 -0.09(-0.56%)
Dec 03, 2002 16.57 16.77 16.46 16.64 8,420,679 +0.23(+1.42%)
Dec 02, 2002 16.39 16.45 16.24 16.41 6,044,659 -0.19(-1.17%)
Nov 29, 2002 16.49 16.62 16.40 16.60 2,691,264 +0.00(+0.03%)
Nov 27, 2002 16.18 16.61 16.09 16.60 9,656,153 +0.89(+5.63%)
Nov 26, 2002 15.97 16.00 15.68 15.72 7,475,891 -0.33(-2.03%)
Nov 25, 2002 15.92 16.08 15.86 16.04 9,068,405 -0.09(-0.58%)
Nov 22, 2002 16.34 16.38 16.10 16.13 8,028,454 -0.42(-2.53%)
Nov 21, 2002 16.63 16.64 16.33 16.55 9,599,952 +0.11(+0.64%)
Nov 20, 2002 16.44 16.52 16.22 16.45 8,344,879 -0.22(-1.32%)
Nov 19, 2002 16.88 16.94 16.61 16.67 5,355,136 +0.04(+0.23%)
Nov 18, 2002 16.73 16.77 16.52 16.63 5,400,238 +0.02(+0.10%)
Nov 15, 2002 16.20 16.62 16.17 16.61 4,591,466 +0.28(+1.69%)
Nov 14, 2002 16.08 16.36 16.01 16.34 5,566,952 +0.27(+1.66%)
Nov 13, 2002 16.27 16.43 15.94 16.07 7,032,896 -0.30(-1.81%)
Nov 12, 2002 16.44 16.49 16.30 16.37 5,822,453 +0.17(+1.05%)
Nov 11, 2002 16.37 16.45 16.18 16.20 5,728,706 -0.17(-1.06%)
Nov 08, 2002 16.15 16.41 16.13 16.37 7,035,494 +0.53(+3.37%)
Nov 07, 2002 15.88 15.99 15.80 15.84 5,142,376 -0.21(-1.32%)
Nov 06, 2002 15.74 16.06 15.72 16.05 12,078,456 -0.26(-1.61%)
Nov 05, 2002 15.94 16.35 15.94 16.31 7,866,699 +0.11(+0.71%)
Nov 04, 2002 16.72 16.74 16.01 16.20 9,031,096 -0.52(-3.09%)
Nov 01, 2002 16.32 16.77 16.32 16.71 4,889,944 +0.43(+2.65%)
Oct 31, 2002 16.24 16.44 16.18 16.28 8,829,906 +0.14(+0.84%)
Oct 30, 2002 15.58 16.17 15.58 16.15 15,531,973 +0.57(+3.67%)
Oct 29, 2002 15.65 15.71 15.35 15.58 25,148,692 -1.13(-6.77%)
Oct 28, 2002 16.90 16.90 16.54 16.71 6,006,877 -0.28(-1.67%)
Oct 25, 2002 16.80 17.00 16.73 16.99 4,980,385 +0.14(+0.83%)
Oct 24, 2002 17.00 17.09 16.85 16.85 7,210,236 -0.07(-0.40%)
Oct 23, 2002 16.94 16.94 16.47 16.92 8,823,767 -0.02(-0.10%)
Oct 22, 2002 16.96 17.00 16.71 16.93 7,971,781 -0.87(-4.88%)
Oct 21, 2002 17.74 17.85 17.64 17.80 5,168,115 -0.13(-0.73%)
Oct 18, 2002 17.89 18.10 17.77 17.93 4,964,328 +0.00(+0.00%)
Oct 17, 2002 18.27 18.27 17.79 17.93 5,994,361 +0.44(+2.54%)
Oct 16, 2002 17.51 17.72 17.47 17.49 5,863,777 -0.25(-1.38%)
Oct 15, 2002 17.57 17.78 17.41 17.74 8,478,297 +0.83(+4.88%)
Oct 14, 2002 16.85 17.05 16.62 16.91 4,142,568 -0.04(-0.25%)
Oct 11, 2002 16.79 16.99 16.68 16.95 7,789,246 +0.46(+2.80%)
Oct 10, 2002 15.93 16.49 15.92 16.49 8,783,859 +0.57(+3.56%)
Oct 09, 2002 16.90 16.90 15.88 15.92 9,430,405 -0.51(-3.09%)
Oct 08, 2002 16.88 16.91 16.09 16.43 8,486,325 -0.34(-2.02%)
Oct 07, 2002 16.79 16.97 16.66 16.77 5,608,512 -0.09(-0.53%)
Oct 04, 2002 17.11 17.11 16.64 16.86 6,687,662 -0.26(-1.53%)
Oct 03, 2002 17.34 18.00 17.06 17.12 8,685,390 -0.22(-1.25%)
Oct 02, 2002 17.02 17.87 17.00 17.34 9,039,833 -0.40(-2.27%)
Oct 01, 2002 17.29 17.79 17.21 17.74 6,755,198 +0.84(+4.99%)
Sep 30, 2002 17.11 17.12 16.58 16.90 6,876,337 -0.61(-3.46%)
Sep 27, 2002 17.62 18.03 17.38 17.50 5,642,280 -0.03(-0.17%)
Sep 26, 2002 17.15 17.62 17.11 17.53 5,274,377 +0.69(+4.10%)
Sep 25, 2002 17.02 17.05 16.39 16.84 7,339,167 +0.05(+0.30%)
Sep 24, 2002 16.84 17.06 16.68 16.79 7,684,873 -0.52(-2.99%)
Sep 23, 2002 17.32 17.54 17.11 17.31 6,017,503 +0.02(+0.12%)
Sep 20, 2002 17.45 17.47 17.19 17.29 5,607,568 +0.35(+2.05%)
Sep 19, 2002 17.43 17.43 16.93 16.94 10,776,391 -0.48(-2.77%)
Sep 18, 2002 17.47 17.60 17.17 17.42 9,073,837 -0.39(-2.19%)
Sep 17, 2002 18.46 18.46 17.71 17.81 7,027,701 -0.64(-3.49%)
Sep 16, 2002 18.32 18.52 18.27 18.46 2,711,099 +0.14(+0.76%)
Sep 13, 2002 18.12 18.37 17.99 18.32 5,388,668 +0.02(+0.09%)
Sep 12, 2002 18.67 18.70 18.23 18.30 5,121,596 -0.44(-2.35%)
Sep 11, 2002 19.21 19.23 18.70 18.74 2,500,700 -0.03(-0.18%)
Sep 10, 2002 18.93 19.03 18.66 18.77 4,039,611 +0.15(+0.82%)
Sep 09, 2002 18.56 18.65 18.37 18.62 4,901,043 +0.07(+0.39%)
Sep 06, 2002 18.70 18.80 18.36 18.55 7,167,731 +0.32(+1.74%)
Sep 05, 2002 17.87 18.25 17.74 18.23 9,643,637 -0.11(-0.58%)
Sep 04, 2002 18.55 18.72 17.49 18.34 16,024,321 -0.21(-1.14%)
Sep 03, 2002 19.09 19.11 18.52 18.55 7,669,996 -1.27(-6.41%)
Aug 30, 2002 19.48 19.93 19.46 19.82 5,339,551 -0.04(-0.21%)
Aug 29, 2002 19.73 19.86 19.53 19.86 8,294,345 +0.11(+0.56%)
Aug 28, 2002 20.43 20.49 19.67 19.75 7,597,738 -1.02(-4.91%)
Aug 27, 2002 21.00 21.11 20.69 20.77 7,251,560 +0.17(+0.84%)
Aug 26, 2002 20.30 20.60 20.16 20.60 2,501,645 +0.30(+1.46%)
Aug 23, 2002 20.69 20.73 20.23 20.30 3,182,903 -0.59(-2.82%)
Aug 22, 2002 20.54 20.89 20.50 20.89 4,863,969 +0.28(+1.38%)
Aug 21, 2002 20.56 20.66 20.23 20.61 5,620,319 +0.28(+1.38%)
Aug 20, 2002 20.71 20.71 20.24 20.33 6,646,102 +0.14(+0.71%)
Aug 16, 2002 20.30 20.37 20.12 20.18 3,591,422 -0.22(-1.10%)
Aug 15, 2002 20.33 20.56 20.28 20.41 8,080,640 +0.42(+2.10%)
Aug 14, 2002 20.04 20.04 19.51 19.99 5,733,193 +0.23(+1.18%)
Aug 13, 2002 19.56 20.10 19.56 19.76 4,205,853 +0.00(+0.02%)
Aug 12, 2002 19.73 19.86 19.58 19.75 3,094,115 +0.19(+0.95%)
Aug 07, 2002 19.59 19.60 19.13 19.56 6,722,847 +0.28(+1.45%)
Aug 06, 2002 18.87 19.45 18.87 19.29 5,970,275 +0.94(+5.10%)
Aug 05, 2002 18.78 19.09 18.34 18.35 3,339,699 -0.47(-2.48%)
Aug 02, 2002 19.27 19.28 18.63 18.82 6,607,376 +0.20(+1.09%)
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.