CVS Health Corp (NY: CVS )

58.42 +0.59 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.474 7.519 7.428 7.489 8,574,846 -0.04(-0.54%)
Sep 29, 2004 7.576 7.668 7.508 7.530 6,403,849 -0.05(-0.61%)
Sep 28, 2004 7.519 7.601 7.464 7.576 5,017,370 +0.08(+1.02%)
Sep 27, 2004 7.517 7.567 7.466 7.499 4,125,681 -0.02(-0.21%)
Sep 24, 2004 7.458 7.595 7.434 7.515 5,757,726 +0.05(+0.62%)
Sep 23, 2004 7.288 7.544 7.288 7.469 9,370,897 +0.31(+4.27%)
Sep 22, 2004 7.233 7.233 7.131 7.163 3,039,057 -0.09(-1.23%)
Sep 21, 2004 7.199 7.284 7.174 7.252 3,267,746 +0.06(+0.77%)
Sep 20, 2004 7.270 7.270 7.147 7.197 2,436,253 -0.10(-1.41%)
Sep 17, 2004 7.288 7.348 7.258 7.300 4,710,202 +0.05(+0.66%)
Sep 16, 2004 7.149 7.288 7.149 7.252 3,786,445 +0.10(+1.44%)
Sep 15, 2004 7.243 7.291 7.140 7.149 4,411,190 -0.14(-1.88%)
Sep 14, 2004 7.208 7.309 7.149 7.286 4,980,803 +0.11(+1.51%)
Sep 13, 2004 7.137 7.229 7.130 7.178 2,544,549 +0.01(+0.07%)
Sep 10, 2004 7.146 7.210 7.128 7.172 2,669,442 +0.02(+0.25%)
Sep 09, 2004 7.135 7.163 7.060 7.155 4,671,946 +0.02(+0.32%)
Sep 08, 2004 7.155 7.199 7.130 7.131 3,468,306 -0.02(-0.32%)
Sep 07, 2004 7.227 7.251 7.119 7.155 5,624,676 -0.07(-0.98%)
Sep 03, 2004 7.137 7.277 7.126 7.226 4,292,767 +0.10(+1.37%)
Sep 02, 2004 7.066 7.131 7.044 7.128 6,529,023 +0.10(+1.39%)
Sep 01, 2004 7.066 7.107 6.991 7.030 4,183,908 -0.08(-1.13%)
Aug 31, 2004 7.194 7.203 7.035 7.110 5,303,724 -0.08(-1.16%)
Aug 30, 2004 7.155 7.238 7.155 7.194 2,106,581 -0.04(-0.49%)
Aug 27, 2004 7.236 7.245 7.183 7.229 2,767,331 -0.01(-0.07%)
Aug 26, 2004 7.220 7.274 7.188 7.235 2,224,723 +0.01(+0.20%)
Aug 25, 2004 7.199 7.249 7.142 7.220 2,308,547 +0.03(+0.47%)
Aug 24, 2004 7.131 7.231 7.101 7.187 3,861,831 +0.10(+1.35%)
Aug 23, 2004 7.103 7.147 6.993 7.091 3,852,548 -0.02(-0.30%)
Aug 20, 2004 7.048 7.137 7.048 7.112 2,524,859 +0.04(+0.53%)
Aug 19, 2004 7.128 7.158 7.067 7.075 4,083,206 -0.08(-1.17%)
Aug 18, 2004 7.057 7.169 7.028 7.158 4,266,607 +0.10(+1.44%)
Aug 17, 2004 7.066 7.163 7.039 7.057 5,212,867 +0.02(+0.33%)
Aug 16, 2004 6.932 7.066 6.931 7.034 4,828,343 +0.07(+1.07%)
Aug 13, 2004 6.945 6.966 6.863 6.959 6,376,283 +0.02(+0.23%)
Aug 12, 2004 6.986 7.057 6.929 6.943 4,315,552 -0.09(-1.34%)
Aug 11, 2004 7.021 7.091 6.986 7.037 4,394,032 -0.03(-0.40%)
Aug 10, 2004 7.039 7.075 6.923 7.066 5,863,772 +0.06(+0.86%)
Aug 09, 2004 6.964 7.035 6.945 7.005 3,218,520 +0.02(+0.33%)
Aug 06, 2004 7.092 7.124 6.952 6.982 5,965,318 -0.19(-2.60%)
Aug 05, 2004 7.370 7.370 7.163 7.169 3,885,178 -0.16(-2.14%)
Aug 04, 2004 7.425 7.426 7.192 7.325 7,590,893 -0.10(-1.34%)
Aug 03, 2004 7.563 7.563 7.373 7.425 4,245,229 -0.15(-2.04%)
Aug 02, 2004 7.444 7.624 7.380 7.579 4,672,790 +0.14(+1.84%)
Jul 30, 2004 7.457 7.478 7.403 7.442 3,322,879 -0.02(-0.33%)
Jul 29, 2004 7.483 7.537 7.391 7.467 5,107,383 +0.02(+0.31%)
Jul 28, 2004 7.563 7.563 7.306 7.444 6,475,859 -0.13(-1.74%)
Jul 27, 2004 7.354 7.604 7.341 7.576 5,524,818 +0.23(+3.07%)
Jul 26, 2004 7.483 7.496 7.325 7.350 3,860,424 -0.11(-1.45%)
Jul 23, 2004 7.554 7.554 7.391 7.458 4,541,146 -0.10(-1.39%)
Jul 22, 2004 7.590 7.622 7.464 7.563 4,697,262 -0.06(-0.77%)
Jul 21, 2004 7.750 7.846 7.622 7.622 5,043,530 -0.09(-1.15%)
Jul 20, 2004 7.636 7.723 7.590 7.711 5,439,587 +0.07(+0.98%)
Jul 19, 2004 7.563 7.650 7.510 7.636 4,268,576 +0.09(+1.13%)
Jul 16, 2004 7.665 7.666 7.540 7.551 4,878,413 -0.06(-0.84%)
Jul 15, 2004 7.732 7.732 7.602 7.615 2,841,592 -0.08(-1.02%)
Jul 14, 2004 7.755 7.809 7.658 7.693 4,357,183 -0.06(-0.80%)
Jul 13, 2004 7.581 7.766 7.579 7.755 5,558,010 +0.21(+2.80%)
Jul 12, 2004 7.674 7.720 7.510 7.544 6,834,504 -0.11(-1.46%)
Jul 09, 2004 7.560 7.732 7.519 7.656 6,484,579 +0.10(+1.27%)
Jul 08, 2004 7.483 7.560 7.377 7.560 5,680,371 +0.08(+1.02%)
Jul 07, 2004 7.439 7.535 7.439 7.483 3,833,702 +0.05(+0.62%)
Jul 06, 2004 7.354 7.478 7.315 7.437 4,381,936 +0.03(+0.43%)
Jul 02, 2004 7.421 7.483 7.361 7.405 3,177,452 -0.01(-0.10%)
Jul 01, 2004 7.471 7.480 7.380 7.412 4,568,994 -0.06(-0.76%)
Jun 30, 2004 7.519 7.553 7.444 7.469 5,270,813 -0.02(-0.31%)
Jun 29, 2004 7.410 7.533 7.410 7.492 6,416,226 +0.08(+1.10%)
Jun 28, 2004 7.466 7.505 7.350 7.410 5,677,558 +0.06(+0.85%)
Jun 25, 2004 7.380 7.556 7.318 7.348 8,296,650 -0.03(-0.41%)
Jun 24, 2004 7.412 7.437 7.364 7.378 4,927,358 -0.03(-0.46%)
Jun 23, 2004 7.409 7.430 7.332 7.412 5,129,043 +0.00(+0.05%)
Jun 22, 2004 7.430 7.444 7.350 7.409 3,523,720 -0.04(-0.60%)
Jun 21, 2004 7.471 7.533 7.430 7.453 3,508,530 -0.01(-0.07%)
Jun 18, 2004 7.412 7.480 7.355 7.458 6,747,304 -0.07(-0.99%)
Jun 17, 2004 7.569 7.569 7.478 7.533 3,543,129 -0.05(-0.61%)
Jun 16, 2004 7.569 7.611 7.542 7.579 2,771,269 +0.01(+0.09%)
Jun 15, 2004 7.604 7.643 7.532 7.572 4,264,076 +0.02(+0.33%)
Jun 14, 2004 7.558 7.608 7.522 7.547 6,858,695 -0.01(-0.14%)
Jun 10, 2004 7.373 7.558 7.318 7.558 4,537,490 +0.18(+2.51%)
Jun 09, 2004 7.403 7.464 7.373 7.373 3,397,702 -0.05(-0.69%)
Jun 08, 2004 7.368 7.496 7.288 7.425 6,533,524 -0.02(-0.33%)
Jun 07, 2004 7.510 7.510 7.405 7.450 4,217,100 +0.00(+0.00%)
Jun 04, 2004 7.466 7.519 7.421 7.450 3,295,594 +0.06(+0.75%)
Jun 03, 2004 7.386 7.503 7.377 7.394 4,460,416 -0.00(-0.05%)
Jun 02, 2004 7.398 7.437 7.338 7.398 4,214,287 +0.00(+0.00%)
Jun 01, 2004 7.394 7.405 7.309 7.398 4,793,745 -0.01(-0.14%)
May 28, 2004 7.460 7.464 7.403 7.409 4,176,876 -0.05(-0.67%)
May 27, 2004 7.332 7.489 7.329 7.458 7,289,069 +0.16(+2.24%)
May 26, 2004 7.315 7.343 7.258 7.295 4,822,999 -0.02(-0.27%)
May 25, 2004 7.112 7.315 7.051 7.315 4,711,889 +0.21(+2.93%)
May 24, 2004 7.119 7.128 6.982 7.107 5,539,445 +0.02(+0.30%)
May 21, 2004 7.092 7.208 7.043 7.085 6,952,083 -0.02(-0.25%)
May 20, 2004 7.048 7.119 7.014 7.103 3,632,579 +0.05(+0.71%)
May 19, 2004 7.146 7.185 7.046 7.053 5,390,642 -0.07(-0.92%)
May 18, 2004 7.039 7.227 7.030 7.119 6,383,877 +0.10(+1.39%)
May 17, 2004 7.142 7.142 6.932 7.021 5,480,936 -0.12(-1.69%)
May 14, 2004 7.064 7.199 7.014 7.142 5,727,065 +0.08(+1.11%)
May 13, 2004 7.115 7.181 7.039 7.064 4,996,555 -0.06(-0.90%)
May 12, 2004 7.089 7.151 6.980 7.128 7,449,123 +0.03(+0.48%)
May 11, 2004 7.288 7.299 7.023 7.094 11,689,571 -0.20(-2.73%)
May 10, 2004 7.243 7.348 7.238 7.293 11,696,322 +0.02(+0.22%)
May 07, 2004 7.199 7.320 7.190 7.277 9,716,884 +0.05(+0.66%)
May 06, 2004 7.110 7.243 7.082 7.229 10,771,721 +0.02(+0.35%)
May 05, 2004 7.110 7.252 7.018 7.204 13,305,019 +0.10(+1.35%)
May 04, 2004 7.057 7.162 7.050 7.108 10,350,067 +0.09(+1.27%)
May 03, 2004 6.867 7.055 6.867 7.019 10,282,558 +0.15(+2.23%)
Apr 30, 2004 6.858 6.947 6.826 6.867 5,642,959 +0.02(+0.26%)
Apr 29, 2004 6.888 6.970 6.806 6.849 6,544,213 -0.03(-0.44%)
Apr 28, 2004 6.938 6.964 6.879 6.879 4,822,718 -0.06(-0.85%)
Apr 27, 2004 6.950 7.075 6.916 6.938 6,954,896 -0.01(-0.18%)
Apr 26, 2004 6.959 7.018 6.932 6.950 5,660,399 +0.03(+0.41%)
Apr 23, 2004 6.932 6.964 6.883 6.922 4,577,433 -0.02(-0.31%)
Apr 22, 2004 6.879 7.012 6.790 6.943 6,126,778 +0.07(+0.96%)
Apr 21, 2004 6.749 6.932 6.703 6.877 8,419,574 +0.12(+1.82%)
Apr 20, 2004 6.781 6.968 6.728 6.755 7,953,476 -0.02(-0.34%)
Apr 19, 2004 6.685 6.785 6.660 6.778 9,330,110 +0.09(+1.38%)
Apr 16, 2004 6.611 6.701 6.522 6.685 7,657,278 +0.07(+1.13%)
Apr 15, 2004 6.586 6.620 6.515 6.611 6,124,809 +0.03(+0.40%)
Apr 14, 2004 6.612 6.621 6.497 6.584 12,970,566 -0.04(-0.56%)
Apr 13, 2004 6.843 6.843 6.607 6.621 11,433,597 -0.02(-0.37%)
Apr 12, 2004 6.481 6.652 6.481 6.646 8,515,212 +0.17(+2.55%)
Apr 08, 2004 6.541 6.620 6.458 6.481 9,345,581 -0.07(-1.03%)
Apr 07, 2004 6.532 6.593 6.492 6.548 10,338,816 -0.05(-0.81%)
Apr 06, 2004 6.648 6.746 6.488 6.602 16,679,656 -0.04(-0.56%)
Apr 05, 2004 6.355 6.746 6.346 6.639 16,517,071 +0.46(+7.39%)
Apr 02, 2004 6.257 6.264 6.138 6.182 8,361,347 -0.02(-0.34%)
Apr 01, 2004 6.275 6.284 6.189 6.204 7,925,628 -0.07(-1.13%)
Mar 31, 2004 6.319 6.348 6.252 6.275 6,471,077 -0.03(-0.45%)
Mar 30, 2004 6.310 6.330 6.262 6.303 2,680,413 -0.01(-0.23%)
Mar 29, 2004 6.234 6.426 6.214 6.317 3,933,560 +0.10(+1.54%)
Mar 26, 2004 6.195 6.230 6.108 6.221 8,466,831 -0.05(-0.74%)
Mar 25, 2004 6.168 6.289 6.115 6.268 4,044,107 +0.13(+2.05%)
Mar 24, 2004 6.164 6.204 6.115 6.141 5,077,848 +0.01(+0.17%)
Mar 23, 2004 6.221 6.266 6.115 6.131 7,017,624 -0.02(-0.32%)
Mar 22, 2004 6.061 6.159 6.035 6.150 5,190,364 +0.01(+0.12%)
Mar 19, 2004 6.168 6.200 6.127 6.143 4,584,465 -0.05(-0.75%)
Mar 18, 2004 6.156 6.202 6.088 6.189 5,191,208 +0.03(+0.55%)
Mar 17, 2004 6.100 6.196 6.090 6.156 3,598,543 +0.07(+1.23%)
Mar 16, 2004 6.212 6.232 5.996 6.081 7,871,339 -0.05(-0.81%)
Mar 15, 2004 6.275 6.282 6.131 6.131 4,200,504 -0.14(-2.29%)
Mar 12, 2004 6.300 6.301 6.159 6.275 4,812,873 -0.03(-0.42%)
Mar 11, 2004 6.394 6.410 6.268 6.301 6,291,333 -0.11(-1.72%)
Mar 10, 2004 6.458 6.477 6.399 6.412 3,636,517 -0.05(-0.72%)
Mar 09, 2004 6.493 6.541 6.428 6.458 3,815,418 -0.09(-1.30%)
Mar 08, 2004 6.648 6.675 6.518 6.543 3,280,967 -0.06(-0.89%)
Mar 05, 2004 6.630 6.680 6.557 6.602 4,268,858 -0.05(-0.70%)
Mar 04, 2004 6.666 6.675 6.606 6.648 3,179,421 -0.04(-0.53%)
Mar 03, 2004 6.604 6.708 6.602 6.683 5,283,471 +0.08(+1.27%)
Mar 02, 2004 6.701 6.731 6.600 6.600 5,268,000 -0.10(-1.49%)
Mar 01, 2004 6.683 6.737 6.625 6.699 5,596,265 +0.03(+0.51%)
Feb 27, 2004 6.435 6.719 6.435 6.666 5,355,200 +0.12(+1.79%)
Feb 26, 2004 6.579 6.609 6.524 6.548 4,798,808 -0.04(-0.57%)
Feb 25, 2004 6.426 6.605 6.419 6.586 4,264,076 +0.17(+2.63%)
Feb 24, 2004 6.435 6.461 6.358 6.417 5,383,047 -0.05(-0.82%)
Feb 23, 2004 6.484 6.559 6.452 6.470 4,177,719 -0.01(-0.22%)
Feb 20, 2004 6.625 6.625 6.444 6.484 7,689,626 -0.14(-2.12%)
Feb 19, 2004 6.621 6.678 6.604 6.625 4,989,804 +0.02(+0.38%)
Feb 18, 2004 6.666 6.669 6.502 6.600 5,583,045 -0.07(-0.99%)
Feb 17, 2004 6.751 6.751 6.636 6.666 4,604,999 +0.00(+0.00%)
Feb 13, 2004 6.795 6.795 6.588 6.666 5,768,415 -0.13(-1.91%)
Feb 12, 2004 6.524 6.845 6.452 6.795 10,925,306 +0.37(+5.81%)
Feb 11, 2004 6.353 6.426 6.310 6.422 4,800,214 +0.05(+0.81%)
Feb 10, 2004 6.355 6.397 6.316 6.371 4,885,445 -0.01(-0.17%)
Feb 09, 2004 6.422 6.461 6.365 6.381 4,098,114 -0.04(-0.61%)
Feb 06, 2004 6.408 6.461 6.356 6.420 4,215,975 +0.01(+0.08%)
Feb 05, 2004 6.479 6.522 6.396 6.415 4,448,321 -0.10(-1.50%)
Feb 04, 2004 6.444 6.561 6.387 6.513 3,424,706 +0.05(+0.80%)
Feb 03, 2004 6.541 6.557 6.458 6.461 5,713,845 -0.07(-1.09%)
Feb 02, 2004 6.408 6.570 6.399 6.532 7,190,617 +0.18(+2.88%)
Jan 30, 2004 6.284 6.367 6.255 6.349 6,839,849 +0.04(+0.65%)
Jan 29, 2004 6.364 6.364 6.271 6.308 4,799,089 -0.05(-0.84%)
Jan 28, 2004 6.484 6.522 6.351 6.362 6,341,403 -0.10(-1.54%)
Jan 27, 2004 6.524 6.536 6.420 6.461 4,296,424 -0.06(-0.85%)
Jan 26, 2004 6.451 6.522 6.422 6.516 2,996,020 +0.07(+1.02%)
Jan 23, 2004 6.456 6.486 6.404 6.451 4,494,171 -0.00(-0.03%)
Jan 22, 2004 6.467 6.490 6.413 6.452 4,535,802 -0.01(-0.08%)
Jan 21, 2004 6.372 6.470 6.355 6.458 5,143,388 +0.12(+1.88%)
Jan 20, 2004 6.436 6.497 6.260 6.339 5,134,950 -0.15(-2.30%)
Jan 16, 2004 6.554 6.554 6.436 6.488 5,534,382 -0.05(-0.82%)
Jan 15, 2004 6.454 6.564 6.371 6.541 5,030,310 +0.09(+1.35%)
Jan 14, 2004 6.461 6.564 6.413 6.454 8,884,546 +0.02(+0.28%)
Jan 13, 2004 6.822 6.822 6.346 6.436 10,185,231 +0.19(+2.99%)
Jan 12, 2004 6.307 6.333 6.193 6.250 5,019,621 -0.04(-0.68%)
Jan 09, 2004 6.376 6.392 6.257 6.292 6,629,162 -0.09(-1.45%)
Jan 08, 2004 6.310 6.413 6.307 6.385 6,237,044 +0.06(+0.90%)
Jan 07, 2004 6.266 6.355 6.246 6.328 7,979,636 -0.08(-1.30%)
Jan 06, 2004 6.397 6.474 6.358 6.412 4,615,688 +0.01(+0.22%)
Jan 05, 2004 6.417 6.467 6.328 6.397 5,874,461 +0.04(+0.61%)
Jan 02, 2004 6.451 6.504 6.333 6.358 4,035,949 -0.06(-0.97%)
Dec 31, 2003 6.353 6.435 6.328 6.420 4,740,581 +0.07(+1.06%)
Dec 30, 2003 6.310 6.383 6.273 6.353 3,449,460 +0.05(+0.82%)
Dec 29, 2003 6.168 6.328 6.163 6.301 4,292,767 +0.13(+2.16%)
Dec 26, 2003 6.195 6.243 6.161 6.168 1,081,279 +0.00(+0.03%)
Dec 24, 2003 6.179 6.198 6.141 6.166 1,736,684 -0.03(-0.49%)
Dec 23, 2003 6.079 6.202 6.143 6.196 4,241,854 +0.12(+1.93%)
Dec 22, 2003 6.079 6.108 5.972 6.079 3,847,766 -0.06(-1.04%)
Dec 19, 2003 6.111 6.168 6.042 6.143 4,998,243 +0.05(+0.82%)
Dec 18, 2003 6.049 6.090 5.994 6.093 4,996,274 +0.05(+0.79%)
Dec 17, 2003 5.933 6.054 5.882 6.045 7,999,326 +0.10(+1.73%)
Dec 16, 2003 5.919 5.987 5.857 5.942 4,591,497 +0.00(+0.03%)
Dec 15, 2003 6.090 6.186 5.937 5.940 5,509,347 -0.15(-2.45%)
Dec 12, 2003 6.083 6.097 6.068 6.090 4,594,873 +0.03(+0.53%)
Dec 11, 2003 5.942 6.086 5.933 6.058 10,614,761 +0.13(+2.25%)
Dec 10, 2003 6.079 6.092 5.848 5.924 11,678,038 -0.15(-2.54%)
Dec 09, 2003 6.214 6.275 6.065 6.079 5,856,177 -0.14(-2.17%)
Dec 08, 2003 6.228 6.228 6.084 6.214 4,914,981 -0.01(-0.23%)
Dec 05, 2003 6.228 6.287 6.173 6.228 3,854,798 +0.00(+0.00%)
Dec 04, 2003 6.177 6.252 6.120 6.228 8,599,599 +0.02(+0.40%)
Dec 03, 2003 6.394 6.396 6.168 6.204 13,237,791 -0.19(-3.00%)
Dec 02, 2003 6.488 6.534 6.372 6.396 8,364,159 -0.23(-3.51%)
Dec 01, 2003 6.660 6.669 6.548 6.628 7,020,718 -0.03(-0.45%)
Nov 28, 2003 6.611 6.675 6.574 6.659 1,441,048 +0.05(+0.73%)
Nov 26, 2003 6.625 6.639 6.524 6.611 3,610,357 +0.01(+0.08%)
Nov 25, 2003 6.595 6.634 6.557 6.605 6,364,750 +0.02(+0.38%)
Nov 24, 2003 6.390 6.609 6.385 6.580 7,669,654 +0.20(+3.21%)
Nov 21, 2003 6.488 6.490 6.371 6.376 4,910,480 -0.05(-0.83%)
Nov 20, 2003 6.346 6.502 6.310 6.429 6,200,195 +0.07(+1.03%)
Nov 19, 2003 6.353 6.390 6.291 6.364 3,888,553 +0.01(+0.14%)
Nov 18, 2003 6.399 6.406 6.348 6.355 5,993,728 +0.03(+0.45%)
Nov 17, 2003 6.234 6.346 6.186 6.326 4,362,808 +0.03(+0.48%)
Nov 14, 2003 6.392 6.399 6.278 6.296 5,826,923 -0.10(-1.61%)
Nov 13, 2003 6.452 6.452 6.324 6.399 4,996,274 -0.06(-0.88%)
Nov 12, 2003 6.461 6.463 6.355 6.456 6,041,266 -0.02(-0.25%)
Nov 11, 2003 6.524 6.541 6.077 6.472 4,199,660 -0.07(-1.06%)
Nov 10, 2003 6.440 6.577 6.440 6.541 6,246,889 +0.10(+1.57%)
Nov 07, 2003 6.470 6.500 6.399 6.440 3,856,205 +0.01(+0.14%)
Nov 06, 2003 6.364 6.442 6.271 6.431 6,349,560 +0.16(+2.55%)
Nov 05, 2003 6.312 6.312 6.212 6.271 6,060,113 -0.04(-0.70%)
Nov 04, 2003 6.312 6.387 6.266 6.316 5,794,012 +0.01(+0.20%)
Nov 03, 2003 6.271 6.344 6.264 6.303 3,905,794 +0.05(+0.80%)
Oct 31, 2003 6.276 6.335 6.220 6.253 5,270,813 -0.02(-0.28%)
Oct 30, 2003 6.417 6.426 6.243 6.271 5,811,171 -0.12(-1.81%)
Oct 29, 2003 6.257 6.436 6.257 6.387 7,729,288 +0.02(+0.28%)
Oct 28, 2003 6.257 6.369 6.204 6.369 8,187,791 +0.13(+2.11%)
Oct 27, 2003 6.159 6.266 6.157 6.237 10,157,384 +0.25(+4.16%)
Oct 24, 2003 6.026 6.026 5.896 5.988 5,025,528 -0.08(-1.35%)
Oct 23, 2003 5.990 6.115 5.990 6.070 6,324,525 +0.09(+1.43%)
Oct 22, 2003 5.983 5.997 5.921 5.985 4,878,132 -0.03(-0.44%)
Oct 21, 2003 6.070 6.070 5.990 6.012 2,742,859 -0.02(-0.38%)
Oct 20, 2003 6.015 6.033 5.905 6.035 5,380,516 +0.02(+0.33%)
Oct 17, 2003 6.079 6.132 5.958 6.015 7,557,982 -0.10(-1.60%)
Oct 16, 2003 6.124 6.125 6.070 6.113 5,039,030 -0.01(-0.09%)
Oct 15, 2003 6.166 6.166 6.049 6.118 4,924,545 -0.04(-0.69%)
Oct 14, 2003 6.175 6.175 6.072 6.161 5,282,908 -0.04(-0.63%)
Oct 13, 2003 6.113 6.227 6.124 6.200 3,370,136 +0.09(+1.42%)
Oct 10, 2003 6.170 6.170 6.095 6.113 4,032,855 -0.06(-0.92%)
Oct 09, 2003 6.177 6.214 6.115 6.170 10,047,118 +0.07(+1.20%)
Oct 08, 2003 5.974 6.056 6.004 6.097 10,023,208 +0.12(+2.05%)
Oct 07, 2003 5.711 6.024 5.884 5.974 12,057,779 +0.26(+4.61%)
Oct 06, 2003 5.238 5.722 5.628 5.711 3,276,185 +0.00(+0.03%)
Oct 03, 2003 5.795 5.813 5.720 5.709 4,514,142 +0.00(+0.00%)
Oct 02, 2003 5.750 5.750 5.672 5.709 4,731,017 +0.03(+0.50%)
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.