Gsk Plc ADR (NY: GSK )

41.77 -0.66 (-1.57%)
Streaming Delayed Price Updated: 10:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 20.66 20.74 20.51 20.62 1,308,999 -0.19(-0.93%)
Nov 26, 2003 20.62 20.76 20.59 20.81 1,475,239 -0.09(-0.41%)
Nov 25, 2003 21.16 21.17 20.83 20.89 2,583,060 -0.40(-1.90%)
Nov 24, 2003 21.18 21.33 21.12 21.30 1,619,670 +0.14(+0.66%)
Nov 21, 2003 20.65 21.22 21.03 21.16 3,388,444 +0.51(+2.48%)
Nov 20, 2003 20.55 20.87 20.55 20.65 2,176,473 -0.17(-0.82%)
Nov 19, 2003 20.82 20.89 20.75 20.82 3,685,094 -0.23(-1.11%)
Nov 18, 2003 21.09 21.23 21.05 21.05 2,223,875 -0.04(-0.19%)
Nov 17, 2003 21.11 21.14 21.02 21.09 2,559,693 -0.06(-0.28%)
Nov 14, 2003 21.25 21.29 21.16 21.15 3,401,574 +0.14(+0.66%)
Nov 13, 2003 20.30 21.12 20.30 21.01 3,238,673 +0.71(+3.50%)
Nov 12, 2003 20.22 20.37 20.22 20.30 2,871,031 +0.55(+2.78%)
Nov 11, 2003 19.61 19.90 19.61 19.75 1,531,988 +0.19(+0.97%)
Nov 10, 2003 19.59 19.77 19.54 19.56 1,519,303 -0.02(-0.11%)
Nov 07, 2003 19.63 19.87 19.61 19.59 2,018,467 +0.09(+0.46%)
Nov 06, 2003 19.50 19.52 19.32 19.50 2,218,757 +0.05(+0.28%)
Nov 05, 2003 19.34 19.38 19.33 19.44 1,489,705 +0.18(+0.93%)
Nov 04, 2003 19.34 19.38 19.20 19.26 1,185,110 -0.24(-1.22%)
Nov 03, 2003 19.45 19.69 19.44 19.50 1,631,988 +0.05(+0.28%)
Oct 31, 2003 19.23 19.50 19.21 19.45 1,511,736 -0.06(-0.30%)
Oct 30, 2003 19.69 19.72 19.48 19.51 1,048,624 +0.07(+0.37%)
Oct 29, 2003 19.74 19.74 19.30 19.43 1,380,658 -0.30(-1.53%)
Oct 28, 2003 19.47 19.83 19.40 19.74 1,986,421 +0.20(+1.01%)
Oct 27, 2003 19.59 19.73 19.52 19.54 1,489,482 +0.24(+1.23%)
Oct 24, 2003 19.44 19.44 19.21 19.30 1,074,661 -0.14(-0.74%)
Oct 23, 2003 19.18 19.52 19.16 19.44 3,111,823 +0.16(+0.82%)
Oct 22, 2003 19.37 19.40 19.12 19.29 2,659,170 -0.45(-2.28%)
Oct 21, 2003 19.61 19.77 19.55 19.74 1,817,733 +0.18(+0.90%)
Oct 20, 2003 19.52 19.54 19.47 19.56 970,956 +0.08(+0.39%)
Oct 17, 2003 19.50 19.60 19.43 19.48 1,723,375 +0.00(+0.02%)
Oct 16, 2003 19.34 19.52 19.34 19.48 1,473,904 -0.12(-0.62%)
Oct 15, 2003 19.68 19.74 19.56 19.60 2,957,823 -0.12(-0.59%)
Oct 14, 2003 19.56 19.77 19.52 19.72 1,692,219 +0.14(+0.71%)
Oct 13, 2003 19.48 19.64 19.50 19.58 1,137,196 +0.10(+0.51%)
Oct 10, 2003 19.45 19.57 19.41 19.48 1,299,875 -0.05(-0.25%)
Oct 09, 2003 19.50 19.68 19.50 19.53 1,250,916 +0.23(+1.21%)
Oct 08, 2003 19.50 19.50 19.21 19.30 1,040,835 -0.08(-0.42%)
Oct 07, 2003 19.32 19.39 19.10 19.38 1,872,034 -0.13(-0.65%)
Oct 06, 2003 19.63 19.63 19.41 19.50 1,546,453 +0.18(+0.91%)
Oct 03, 2003 19.65 19.72 19.36 19.33 2,940,687 +0.00(+0.00%)
Oct 02, 2003 19.24 19.43 19.23 19.33 2,147,765 +0.11(+0.56%)
Oct 01, 2003 18.93 19.26 18.92 19.22 2,376,317 +0.17(+0.87%)
Sep 30, 2003 19.18 19.18 18.87 19.05 1,908,976 -0.27(-1.42%)
Sep 29, 2003 19.24 19.33 19.16 19.33 1,159,895 +0.09(+0.47%)
Sep 26, 2003 19.12 19.34 19.07 19.24 2,435,959 +0.19(+1.01%)
Sep 25, 2003 19.25 19.29 19.04 19.04 1,651,716 +0.06(+0.33%)
Sep 24, 2003 19.26 19.28 18.93 18.98 1,954,152 -0.30(-1.54%)
Sep 23, 2003 18.92 19.39 19.24 19.28 2,343,381 +0.35(+1.88%)
Sep 22, 2003 18.70 19.14 18.65 18.92 2,648,265 +0.10(+0.53%)
Sep 19, 2003 18.97 19.03 18.75 18.82 1,928,560 -0.31(-1.64%)
Sep 18, 2003 19.10 19.20 19.05 19.14 2,281,514 +0.18(+0.92%)
Sep 17, 2003 18.83 18.96 18.80 18.96 1,845,329 +0.27(+1.44%)
Sep 16, 2003 18.52 18.73 18.52 18.69 1,372,202 +0.18(+0.97%)
Sep 15, 2003 18.63 18.64 18.45 18.51 1,404,025 -0.14(-0.77%)
Sep 12, 2003 18.60 18.72 18.50 18.66 1,427,392 +0.01(+0.05%)
Sep 11, 2003 18.69 18.74 18.59 18.65 2,545,005 -0.10(-0.53%)
Sep 10, 2003 18.72 18.91 18.63 18.75 2,935,346 +0.53(+2.94%)
Sep 09, 2003 18.15 18.41 18.15 18.21 2,786,242 -0.22(-1.22%)
Sep 08, 2003 18.18 18.51 18.13 18.44 3,117,164 +0.18(+0.96%)
Sep 05, 2003 18.08 18.56 17.98 18.26 4,376,982 +0.19(+1.07%)
Sep 04, 2003 18.06 18.29 18.03 18.07 2,106,595 +0.30(+1.67%)
Sep 03, 2003 17.70 17.93 17.66 17.77 1,720,705 +0.07(+0.38%)
Sep 02, 2003 17.43 17.73 17.35 17.70 3,282,291 +0.26(+1.47%)
Aug 29, 2003 17.56 17.57 17.33 17.45 1,940,355 -0.11(-0.61%)
Aug 28, 2003 17.48 17.64 17.43 17.56 2,229,439 -0.16(-0.89%)
Aug 27, 2003 17.53 17.83 17.53 17.71 1,275,618 +0.18(+1.02%)
Aug 26, 2003 17.21 17.59 17.19 17.53 1,772,112 +0.01(+0.05%)
Aug 25, 2003 17.38 17.53 17.27 17.52 1,438,520 +0.26(+1.48%)
Aug 22, 2003 17.48 17.52 17.24 17.27 1,403,580 -0.22(-1.28%)
Aug 21, 2003 17.53 17.57 17.39 17.49 2,145,317 -0.37(-2.06%)
Aug 20, 2003 17.75 17.92 17.70 17.86 987,424 -0.02(-0.10%)
Aug 19, 2003 17.95 17.95 17.74 17.88 984,754 -0.09(-0.52%)
Aug 18, 2003 17.89 18.04 17.87 17.97 861,242 +0.07(+0.38%)
Aug 15, 2003 17.75 17.97 17.71 17.91 672,080 +0.04(+0.23%)
Aug 14, 2003 17.92 18.06 17.80 17.87 3,009,008 +0.25(+1.40%)
Aug 13, 2003 17.86 17.88 17.61 17.62 1,846,219 -0.01(-0.08%)
Aug 12, 2003 17.57 17.68 17.49 17.63 1,697,115 +0.25(+1.42%)
Aug 11, 2003 17.31 17.43 17.23 17.39 803,603 +0.02(+0.13%)
Aug 08, 2003 17.38 17.52 17.20 17.36 1,195,502 -0.04(-0.26%)
Aug 07, 2003 16.92 17.41 16.86 17.41 1,936,349 +0.42(+2.49%)
Aug 06, 2003 16.92 17.18 16.90 16.99 1,356,846 -0.01(-0.08%)
Aug 05, 2003 17.13 17.23 16.99 17.00 1,118,057 +0.04(+0.26%)
Aug 04, 2003 17.03 17.04 16.77 16.95 4,169,126 +0.15(+0.88%)
Aug 01, 2003 17.08 17.08 16.69 16.81 3,220,201 -0.41(-2.38%)
Jul 31, 2003 17.41 17.45 17.21 17.21 3,835,534 -0.41(-2.32%)
Jul 30, 2003 17.59 17.70 17.49 17.62 1,687,546 -0.09(-0.53%)
Jul 29, 2003 17.64 17.96 17.60 17.72 2,115,942 -0.03(-0.18%)
Jul 28, 2003 17.85 17.91 17.72 17.75 1,436,517 -0.27(-1.50%)
Jul 25, 2003 17.78 18.02 17.71 18.02 1,416,488 +0.24(+1.37%)
Jul 24, 2003 17.83 17.99 17.72 17.78 2,693,664 +0.21(+1.18%)
Jul 23, 2003 17.75 17.75 17.45 17.57 3,101,586 +0.51(+2.98%)
Jul 22, 2003 17.04 17.12 16.97 17.06 1,464,557 +0.17(+0.98%)
Jul 21, 2003 17.08 17.08 16.71 16.90 1,903,190 -0.18(-1.05%)
Jul 18, 2003 16.93 17.08 16.76 17.08 2,186,043 +0.10(+0.61%)
Jul 17, 2003 16.76 17.12 16.72 16.97 2,959,603 +0.17(+0.99%)
Jul 16, 2003 16.69 16.89 16.59 16.81 3,418,265 -0.09(-0.53%)
Jul 15, 2003 17.33 17.34 16.87 16.90 3,970,395 -0.90(-5.05%)
Jul 14, 2003 17.59 17.91 17.57 17.79 2,190,939 +0.36(+2.06%)
Jul 11, 2003 17.52 17.61 17.34 17.43 2,431,730 +0.03(+0.18%)
Jul 10, 2003 17.43 17.60 17.39 17.40 2,841,210 -0.58(-3.22%)
Jul 09, 2003 17.86 18.08 17.73 17.98 2,568,595 -0.15(-0.82%)
Jul 08, 2003 17.93 18.18 17.88 18.13 2,246,352 -0.18(-0.96%)
Jul 07, 2003 18.13 18.39 18.07 18.31 2,230,774 -0.16(-0.88%)
Jul 03, 2003 18.14 18.64 18.14 18.47 1,561,809 +0.38(+2.11%)
Jul 02, 2003 17.96 18.14 17.91 18.09 1,519,970 -0.01(-0.05%)
Jul 01, 2003 18.06 18.18 17.93 18.10 3,051,959 -0.08(-0.44%)
Jun 30, 2003 18.46 18.50 18.11 18.18 2,042,057 -0.09(-0.49%)
Jun 27, 2003 18.58 18.60 18.27 18.27 1,099,586 -0.31(-1.69%)
Jun 26, 2003 18.41 18.59 18.26 18.58 2,077,441 -0.02(-0.10%)
Jun 25, 2003 18.72 18.94 18.60 18.60 1,362,855 -0.10(-0.55%)
Jun 24, 2003 18.72 18.77 18.55 18.70 1,059,306 +0.07(+0.39%)
Jun 23, 2003 19.10 19.10 18.62 18.63 1,888,057 -0.34(-1.78%)
Jun 20, 2003 19.10 19.16 18.88 18.97 2,115,051 +0.23(+1.22%)
Jun 19, 2003 19.32 19.32 18.73 18.74 2,636,025 -0.58(-3.02%)
Jun 18, 2003 19.32 19.59 19.25 19.32 2,695,444 +0.18(+0.94%)
Jun 17, 2003 18.99 19.21 18.93 19.14 2,302,655 +0.13(+0.66%)
Jun 16, 2003 18.83 19.04 18.78 19.02 1,702,456 +0.50(+2.72%)
Jun 13, 2003 18.68 18.69 18.40 18.51 1,518,413 -0.27(-1.44%)
Jun 12, 2003 18.83 18.85 18.70 18.78 2,109,933 -0.32(-1.67%)
Jun 11, 2003 18.68 19.10 18.66 19.10 1,200,398 +0.38(+2.02%)
Jun 10, 2003 18.79 18.90 18.63 18.72 894,624 +0.09(+0.46%)
Jun 09, 2003 18.62 18.78 18.52 18.64 1,531,988 -0.19(-1.00%)
Jun 06, 2003 19.13 19.14 18.78 18.83 3,190,826 -0.18(-0.95%)
Jun 05, 2003 18.53 19.09 18.43 19.01 2,219,202 +0.28(+1.49%)
Jun 04, 2003 18.38 18.76 18.36 18.73 1,205,294 +0.29(+1.58%)
Jun 03, 2003 18.43 18.51 18.36 18.44 1,296,759 +0.45(+2.52%)
Jun 02, 2003 17.90 18.28 17.84 17.98 1,750,970 +0.00(+0.03%)
May 30, 2003 18.22 18.24 17.86 17.98 1,999,996 -0.35(-1.91%)
May 29, 2003 18.49 18.52 18.21 18.33 1,121,395 -0.09(-0.51%)
May 28, 2003 18.25 18.51 18.23 18.42 1,341,491 -0.04(-0.22%)
May 27, 2003 18.01 18.53 17.93 18.46 1,590,962 +0.22(+1.21%)
May 23, 2003 18.27 18.38 18.10 18.24 1,087,791 -0.36(-1.93%)
May 22, 2003 18.28 18.72 18.28 18.60 1,285,410 +0.31(+1.72%)
May 21, 2003 18.22 18.39 18.09 18.29 1,936,794 -0.04(-0.22%)
May 20, 2003 18.29 18.53 18.20 18.33 2,626,901 -0.04(-0.20%)
May 19, 2003 19.20 19.21 18.33 18.36 3,162,118 -0.98(-5.06%)
May 16, 2003 19.21 19.57 19.21 19.34 1,639,476 +0.22(+1.13%)
May 15, 2003 19.09 19.16 18.94 19.13 1,081,560 +0.26(+1.36%)
May 14, 2003 19.04 19.04 18.78 18.87 1,300,320 -0.03(-0.14%)
May 13, 2003 18.86 18.95 18.74 18.90 1,512,181 -0.27(-1.38%)
May 12, 2003 18.75 19.16 18.74 19.16 1,969,508 +0.42(+2.25%)
May 09, 2003 18.35 18.76 18.33 18.74 1,411,369 +0.25(+1.34%)
May 08, 2003 18.56 18.57 18.40 18.50 1,904,303 -0.33(-1.77%)
May 07, 2003 18.99 19.10 18.76 18.83 2,055,410 -0.61(-3.12%)
May 06, 2003 19.36 19.61 19.36 19.43 2,180,479 -0.20(-1.03%)
May 05, 2003 19.56 19.71 19.38 19.64 2,320,681 +0.11(+0.58%)
May 02, 2003 18.67 19.55 18.67 19.52 3,359,736 +1.05(+5.67%)
May 01, 2003 18.38 18.60 18.36 18.48 1,997,993 +0.27(+1.48%)
Apr 30, 2003 17.87 18.31 17.87 18.21 2,250,135 +0.43(+2.43%)
Apr 29, 2003 17.92 17.92 17.52 17.78 2,273,280 -0.37(-2.06%)
Apr 28, 2003 17.83 18.18 17.79 18.15 1,433,624 +0.27(+1.48%)
Apr 25, 2003 17.71 17.97 17.71 17.88 2,028,704 +0.10(+0.56%)
Apr 24, 2003 17.64 17.83 17.54 17.79 2,642,924 -0.32(-1.79%)
Apr 23, 2003 17.94 18.18 17.94 18.11 1,769,887 +0.21(+1.15%)
Apr 22, 2003 17.32 17.96 17.31 17.90 1,940,577 +0.37(+2.13%)
Apr 21, 2003 17.55 17.70 17.51 17.53 1,308,332 +0.08(+0.44%)
Apr 17, 2003 17.09 17.53 17.09 17.45 1,582,060 +0.56(+3.30%)
Apr 16, 2003 17.10 17.15 16.81 16.90 2,183,372 -0.51(-2.94%)
Apr 15, 2003 17.19 17.51 17.11 17.41 2,633,800 -0.16(-0.92%)
Apr 14, 2003 17.42 17.57 17.36 17.57 1,483,473 +0.45(+2.65%)
Apr 11, 2003 17.50 17.56 16.98 17.12 2,210,300 -0.10(-0.60%)
Apr 10, 2003 17.46 17.47 17.09 17.22 2,305,994 -0.04(-0.21%)
Apr 09, 2003 17.44 17.56 17.23 17.26 2,039,387 -0.16(-0.90%)
Apr 08, 2003 17.26 17.41 17.26 17.41 3,112,268 +0.45(+2.65%)
Apr 07, 2003 17.24 17.39 16.92 16.96 2,393,676 +0.16(+0.96%)
Apr 04, 2003 16.76 16.93 16.67 16.80 1,212,861 +0.22(+1.36%)
Apr 03, 2003 16.67 16.70 16.55 16.58 1,429,173 +0.09(+0.54%)
Apr 02, 2003 16.47 16.55 16.31 16.49 1,935,904 +0.38(+2.34%)
Apr 01, 2003 15.98 16.15 15.91 16.11 1,551,572 +0.30(+1.88%)
Mar 31, 2003 15.93 15.94 15.64 15.81 1,977,074 -0.41(-2.52%)
Mar 28, 2003 16.08 16.23 15.95 16.22 2,498,048 -0.34(-2.06%)
Mar 27, 2003 16.51 16.71 16.37 16.56 2,015,352 -0.04(-0.27%)
Mar 26, 2003 16.61 16.72 16.49 16.61 1,437,184 -0.09(-0.54%)
Mar 25, 2003 16.34 16.90 16.29 16.70 2,155,109 +0.36(+2.20%)
Mar 24, 2003 16.58 16.74 16.34 16.34 1,917,433 -0.58(-3.43%)
Mar 21, 2003 16.78 17.03 16.64 16.92 2,248,800 +0.51(+3.09%)
Mar 20, 2003 16.15 16.52 15.99 16.41 2,583,728 -0.26(-1.54%)
Mar 19, 2003 16.72 16.81 16.45 16.67 2,104,147 +0.31(+1.92%)
Mar 18, 2003 16.40 16.54 16.19 16.35 2,010,011 +0.04(+0.22%)
Mar 17, 2003 15.54 16.71 15.48 16.32 2,806,939 +0.33(+2.05%)
Mar 14, 2003 15.89 16.10 15.77 15.99 3,258,924 +0.31(+2.01%)
Mar 13, 2003 15.21 15.71 15.17 15.67 3,088,233 +0.96(+6.50%)
Mar 12, 2003 14.59 14.77 14.31 14.72 2,678,308 -0.25(-1.68%)
Mar 11, 2003 14.94 15.23 14.87 14.97 1,457,881 -0.07(-0.45%)
Mar 10, 2003 15.13 15.26 14.99 15.04 2,163,343 -0.32(-2.11%)
Mar 07, 2003 15.23 15.51 15.23 15.36 1,750,303 -0.00(-0.03%)
Mar 06, 2003 15.19 15.52 15.19 15.36 1,894,733 +0.01(+0.09%)
Mar 05, 2003 15.35 15.48 15.30 15.35 3,106,259 +0.00(+0.03%)
Mar 04, 2003 15.56 15.65 15.33 15.35 2,689,213 -0.50(-3.18%)
Mar 03, 2003 16.16 16.25 15.77 15.85 1,881,603 +0.10(+0.63%)
Feb 28, 2003 15.62 15.85 15.59 15.75 1,545,563 +0.13(+0.83%)
Feb 27, 2003 15.50 15.79 15.22 15.62 2,216,309 -0.09(-0.57%)
Feb 26, 2003 15.68 15.92 15.64 15.71 1,633,690 -0.24(-1.52%)
Feb 25, 2003 15.76 16.00 15.57 15.95 2,049,178 -0.10(-0.62%)
Feb 24, 2003 16.26 16.32 16.02 16.05 1,946,141 -0.54(-3.28%)
Feb 21, 2003 16.45 16.72 16.26 16.59 1,093,577 +0.22(+1.37%)
Feb 20, 2003 16.64 16.69 16.36 16.37 856,569 -0.06(-0.36%)
Feb 19, 2003 16.89 16.89 16.23 16.43 1,564,034 -0.46(-2.71%)
Feb 18, 2003 16.45 17.08 16.45 16.89 2,452,204 +0.54(+3.30%)
Feb 14, 2003 16.24 16.61 16.09 16.35 2,219,869 +0.24(+1.48%)
Feb 13, 2003 16.18 16.22 15.92 16.11 2,776,895 -0.00(-0.03%)
Feb 12, 2003 16.38 16.59 16.07 16.11 2,576,161 -0.20(-1.21%)
Feb 11, 2003 16.40 16.58 16.23 16.31 1,235,338 -0.07(-0.41%)
Feb 10, 2003 16.13 16.40 15.92 16.38 2,116,164 +0.22(+1.39%)
Feb 07, 2003 16.27 16.27 15.91 16.15 1,595,635 -0.32(-1.94%)
Feb 06, 2003 16.34 16.64 16.24 16.47 1,741,846 -0.25(-1.50%)
Feb 05, 2003 16.67 17.08 16.46 16.72 2,113,494 -0.11(-0.64%)
Feb 04, 2003 16.96 17.03 16.73 16.83 1,835,314 -0.48(-2.75%)
Feb 03, 2003 17.23 17.43 17.14 17.31 2,479,577 -0.11(-0.62%)
Jan 31, 2003 16.90 17.52 16.90 17.42 5,383,990 +1.11(+6.78%)
Jan 30, 2003 16.67 16.81 16.31 16.31 2,613,548 -0.24(-1.47%)
Jan 29, 2003 16.01 16.60 15.97 16.55 3,353,505 +0.69(+4.36%)
Jan 28, 2003 15.66 15.96 15.41 15.86 5,369,302 +0.39(+2.50%)
Jan 27, 2003 15.53 15.93 15.30 15.48 3,617,441 -0.37(-2.35%)
Jan 24, 2003 16.21 16.47 15.82 15.85 3,563,141 -0.62(-3.77%)
Jan 23, 2003 16.90 16.93 16.42 16.47 6,714,132 -0.21(-1.24%)
Jan 22, 2003 16.71 16.78 16.57 16.68 4,600,860 -0.29(-1.72%)
Jan 21, 2003 16.99 17.10 16.78 16.97 2,885,496 -0.28(-1.64%)
Jan 17, 2003 17.25 17.48 17.24 17.25 2,283,739 -0.14(-0.80%)
Jan 16, 2003 17.45 17.51 17.33 17.39 2,699,228 -0.23(-1.30%)
Jan 15, 2003 17.87 17.88 17.61 17.62 1,871,811 -0.22(-1.23%)
Jan 14, 2003 17.82 17.88 17.77 17.84 2,256,589 +0.04(+0.23%)
Jan 13, 2003 17.83 17.85 17.67 17.80 2,239,676 -0.14(-0.80%)
Jan 10, 2003 17.85 18.03 17.85 17.94 2,185,152 +0.09(+0.50%)
Jan 09, 2003 17.70 17.92 17.70 17.85 2,409,921 +0.16(+0.89%)
Jan 08, 2003 17.67 17.90 17.66 17.70 3,663,285 +0.39(+2.26%)
Jan 07, 2003 17.18 17.51 17.12 17.30 4,454,204 -0.18(-1.00%)
Jan 06, 2003 17.20 17.52 17.14 17.48 2,514,739 +0.03(+0.18%)
Jan 03, 2003 17.34 17.57 17.26 17.45 1,495,491 +0.14(+0.83%)
Jan 02, 2003 16.88 17.38 16.87 17.30 2,299,762 +0.47(+2.80%)
Dec 31, 2002 17.07 17.08 16.70 16.83 3,340,152 +0.29(+1.77%)
Dec 30, 2002 16.54 16.58 16.39 16.54 2,083,228 +0.40(+2.48%)
Dec 27, 2002 16.37 16.42 16.13 16.14 1,325,690 -0.31(-1.86%)
Dec 26, 2002 16.53 16.62 16.42 16.45 975,629 -0.13(-0.79%)
Dec 24, 2002 16.45 16.72 16.45 16.58 835,427 +0.11(+0.65%)
Dec 23, 2002 16.33 16.49 16.22 16.47 2,092,797 -0.04(-0.24%)
Dec 20, 2002 16.26 16.53 16.15 16.51 1,754,531 +0.29(+1.77%)
Dec 19, 2002 16.14 16.24 16.01 16.22 2,388,557 -0.21(-1.26%)
Dec 18, 2002 16.65 16.73 16.40 16.43 1,713,806 -0.16(-0.95%)
Dec 17, 2002 16.74 16.81 16.50 16.59 2,102,144 -0.40(-2.35%)
Dec 16, 2002 16.58 17.08 16.58 16.99 1,838,430 +0.47(+2.86%)
Dec 13, 2002 16.44 16.68 16.25 16.51 1,832,866 -0.22(-1.32%)
Dec 12, 2002 16.95 17.06 16.72 16.73 1,400,020 -0.21(-1.22%)
Dec 11, 2002 16.75 17.18 16.75 16.94 1,903,190 +0.12(+0.72%)
Dec 10, 2002 16.89 17.08 16.70 16.82 1,910,534 +0.37(+2.27%)
Dec 09, 2002 16.63 16.69 16.45 16.45 3,197,947 -0.11(-0.68%)
Dec 06, 2002 16.41 16.63 16.40 16.56 2,468,228 +0.00(+0.03%)
Dec 05, 2002 17.00 17.00 16.41 16.55 2,800,040 -0.27(-1.60%)
Dec 04, 2002 16.64 16.89 16.57 16.82 2,946,251 +0.09(+0.51%)
Dec 03, 2002 16.88 16.94 16.61 16.74 2,459,771 -0.09(-0.53%)
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.