Gsk Plc ADR (NY: GSK )

43.02 +0.03 (+0.07%)
Streaming Delayed Price Updated: 2:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 24.38 24.42 24.22 24.28 3,656,347 -0.18(-0.74%)
Nov 29, 2005 24.67 24.67 24.36 24.46 2,321,737 +0.24(+0.99%)
Nov 28, 2005 24.37 24.38 24.10 24.22 2,812,135 -0.04(-0.16%)
Nov 25, 2005 24.29 24.39 24.09 24.26 1,628,196 -0.45(-1.82%)
Nov 23, 2005 24.71 24.77 24.61 24.71 1,443,021 +0.11(+0.44%)
Nov 22, 2005 24.27 24.61 24.23 24.60 3,211,069 +0.52(+2.18%)
Nov 21, 2005 24.15 24.22 23.99 24.08 9,892,698 -0.37(-1.52%)
Nov 18, 2005 25.41 25.46 24.19 24.45 11,628,489 -1.04(-4.09%)
Nov 17, 2005 25.39 25.56 25.30 25.49 1,625,950 +0.10(+0.41%)
Nov 16, 2005 25.39 25.43 25.24 25.39 1,665,762 -0.24(-0.92%)
Nov 15, 2005 25.96 25.86 25.62 25.63 2,572,244 -0.33(-1.28%)
Nov 14, 2005 26.11 26.15 25.90 25.96 2,001,201 -0.26(-0.99%)
Nov 11, 2005 26.29 26.33 26.16 26.22 2,542,232 +0.08(+0.30%)
Nov 10, 2005 26.29 26.35 26.08 26.14 2,932,183 +0.09(+0.34%)
Nov 09, 2005 25.90 26.09 25.83 26.05 1,551,431 +0.05(+0.19%)
Nov 08, 2005 26.03 26.07 25.92 26.00 1,712,720 -0.13(-0.49%)
Nov 07, 2005 25.78 26.18 25.98 26.13 2,517,324 +0.35(+1.37%)
Nov 04, 2005 25.81 25.86 25.55 25.78 2,016,309 +0.10(+0.38%)
Nov 03, 2005 25.65 25.86 25.52 25.68 2,869,505 +0.23(+0.90%)
Nov 02, 2005 25.19 25.47 25.19 25.45 2,045,096 +0.04(+0.15%)
Nov 01, 2005 25.46 25.48 25.30 25.41 4,385,412 -0.05(-0.21%)
Oct 31, 2005 25.67 25.72 25.35 25.46 6,017,080 -0.20(-0.76%)
Oct 28, 2005 25.75 25.84 25.53 25.66 5,984,414 +0.51(+2.05%)
Oct 27, 2005 25.31 25.57 25.08 25.15 5,367,638 +0.97(+4.01%)
Oct 26, 2005 24.45 24.52 24.15 24.18 2,511,812 -0.21(-0.86%)
Oct 25, 2005 24.59 24.65 24.37 24.39 2,806,010 -0.59(-2.35%)
Oct 24, 2005 24.73 24.98 24.73 24.98 1,766,618 +0.53(+2.18%)
Oct 21, 2005 24.84 24.92 24.44 24.44 2,130,845 -0.31(-1.25%)
Oct 20, 2005 24.76 24.99 24.74 24.75 2,318,266 -0.74(-2.92%)
Oct 19, 2005 25.21 25.51 25.18 25.49 2,396,664 +0.42(+1.68%)
Oct 18, 2005 24.94 25.23 24.82 25.07 1,722,315 +0.23(+0.91%)
Oct 17, 2005 24.93 24.96 24.80 24.85 2,073,475 -0.46(-1.82%)
Oct 14, 2005 25.24 25.40 25.11 25.31 2,255,792 +0.59(+2.40%)
Oct 13, 2005 24.68 24.85 24.56 24.72 2,378,902 -0.13(-0.53%)
Oct 12, 2005 25.00 25.07 24.77 24.85 2,112,266 +0.29(+1.20%)
Oct 11, 2005 24.79 24.85 24.50 24.55 2,810,298 -0.42(-1.67%)
Oct 10, 2005 25.02 25.08 24.90 24.97 1,461,191 -0.35(-1.37%)
Oct 07, 2005 25.25 25.37 25.15 25.32 2,371,756 +0.14(+0.56%)
Oct 06, 2005 25.36 25.41 25.05 25.18 3,217,806 +0.22(+0.88%)
Oct 05, 2005 25.24 25.32 24.96 24.96 1,262,949 -0.11(-0.45%)
Oct 04, 2005 25.14 25.24 25.06 25.07 1,033,471 -0.04(-0.18%)
Oct 03, 2005 25.33 25.38 25.03 25.11 2,566,936 -0.00(-0.02%)
Sep 30, 2005 25.06 25.15 24.93 25.12 2,087,970 +0.20(+0.81%)
Sep 29, 2005 24.74 24.93 24.70 24.92 2,167,186 -0.02(-0.10%)
Sep 28, 2005 24.77 24.97 24.74 24.94 1,384,630 +0.05(+0.22%)
Sep 27, 2005 24.98 25.01 24.78 24.89 1,476,299 -0.20(-0.80%)
Sep 26, 2005 24.98 25.14 24.95 25.09 2,670,446 +0.27(+1.09%)
Sep 23, 2005 24.82 24.88 24.72 24.82 2,132,478 +0.45(+1.83%)
Sep 22, 2005 24.33 24.45 24.24 24.37 1,194,555 +0.05(+0.22%)
Sep 21, 2005 24.45 24.47 24.27 24.32 1,368,706 -0.09(-0.38%)
Sep 20, 2005 24.55 24.61 24.37 24.41 1,769,273 -0.08(-0.32%)
Sep 19, 2005 24.54 24.58 24.45 24.49 1,999,772 +0.17(+0.70%)
Sep 16, 2005 24.37 24.37 24.17 24.32 1,926,682 +0.01(+0.06%)
Sep 15, 2005 24.37 24.37 24.24 24.30 1,242,737 -0.19(-0.76%)
Sep 14, 2005 24.64 24.67 24.39 24.49 1,948,527 +0.21(+0.85%)
Sep 13, 2005 24.48 24.48 24.26 24.28 1,910,553 -0.32(-1.31%)
Sep 12, 2005 24.48 24.75 24.45 24.61 1,798,468 -0.15(-0.61%)
Sep 09, 2005 24.70 24.84 24.68 24.76 4,235,965 +0.24(+0.96%)
Sep 08, 2005 24.74 24.78 24.43 24.52 2,602,868 -0.21(-0.83%)
Sep 07, 2005 24.66 24.80 24.61 24.73 2,515,079 +0.14(+0.58%)
Sep 06, 2005 24.59 24.77 24.54 24.59 1,975,068 +0.29(+1.19%)
Sep 02, 2005 24.23 24.39 24.21 24.30 1,165,360 +0.08(+0.32%)
Sep 01, 2005 24.22 24.27 23.98 24.22 1,652,492 +0.36(+1.50%)
Aug 31, 2005 23.49 23.87 23.46 23.86 1,722,723 +0.33(+1.39%)
Aug 30, 2005 23.42 23.55 23.39 23.54 1,976,089 +0.22(+0.92%)
Aug 29, 2005 23.02 23.35 23.02 23.32 891,578 +0.08(+0.36%)
Aug 26, 2005 23.36 23.38 23.20 23.24 1,148,006 -0.19(-0.79%)
Aug 25, 2005 23.44 23.54 23.34 23.42 1,292,145 +0.25(+1.10%)
Aug 24, 2005 23.33 23.36 23.12 23.17 1,417,092 -0.14(-0.59%)
Aug 23, 2005 23.45 23.48 23.30 23.30 3,081,630 -0.35(-1.49%)
Aug 22, 2005 23.68 23.73 23.54 23.66 1,741,711 +0.04(+0.19%)
Aug 19, 2005 23.61 23.78 23.60 23.61 2,000,180 -0.04(-0.17%)
Aug 18, 2005 23.70 23.75 23.63 23.65 2,430,964 +0.19(+0.79%)
Aug 17, 2005 23.60 23.66 23.44 23.47 2,015,288 +0.07(+0.29%)
Aug 16, 2005 23.51 23.53 23.40 23.40 1,584,505 -0.03(-0.15%)
Aug 15, 2005 23.40 23.55 23.35 23.43 3,337,241 -0.02(-0.08%)
Aug 12, 2005 23.35 23.54 23.34 23.45 3,870,922 -0.01(-0.04%)
Aug 11, 2005 23.34 23.56 23.33 23.46 948,131 +0.13(+0.57%)
Aug 10, 2005 23.35 23.49 23.32 23.33 2,665,751 -0.04(-0.19%)
Aug 09, 2005 23.31 23.41 23.28 23.37 2,110,632 -0.11(-0.46%)
Aug 08, 2005 23.53 23.58 23.45 23.48 1,360,947 +0.15(+0.65%)
Aug 05, 2005 23.44 23.48 23.27 23.33 1,158,418 -0.15(-0.63%)
Aug 04, 2005 23.55 23.57 23.41 23.48 1,993,443 -0.03(-0.15%)
Aug 03, 2005 23.37 23.54 23.37 23.51 2,638,801 +0.07(+0.31%)
Aug 02, 2005 23.32 23.47 23.31 23.44 2,451,992 +0.16(+0.67%)
Aug 01, 2005 23.23 23.38 23.22 23.28 3,531,400 +0.04(+0.19%)
Jul 29, 2005 23.38 23.49 23.19 23.24 1,819,701 -0.10(-0.44%)
Jul 28, 2005 23.07 23.40 22.95 23.34 4,609,174 +0.35(+1.53%)
Jul 27, 2005 22.92 23.00 22.78 22.99 2,358,894 +0.23(+0.99%)
Jul 26, 2005 22.78 22.80 22.63 22.76 2,913,400 -0.18(-0.77%)
Jul 25, 2005 22.86 23.00 22.80 22.94 2,402,789 +0.16(+0.71%)
Jul 22, 2005 22.72 22.81 22.67 22.78 2,717,200 -0.24(-1.06%)
Jul 21, 2005 22.91 23.11 22.78 23.02 2,235,988 -0.02(-0.09%)
Jul 20, 2005 22.94 23.08 22.76 23.04 3,187,182 +0.02(+0.11%)
Jul 19, 2005 23.02 23.11 22.90 23.02 4,338,659 -0.32(-1.36%)
Jul 18, 2005 23.29 23.44 23.25 23.33 1,880,133 -0.17(-0.73%)
Jul 15, 2005 23.39 23.62 23.34 23.51 1,671,479 -0.25(-1.05%)
Jul 14, 2005 23.80 23.84 23.57 23.76 2,528,553 -0.05(-0.23%)
Jul 13, 2005 23.63 23.89 23.59 23.81 1,496,716 +0.21(+0.87%)
Jul 12, 2005 23.73 23.80 23.60 23.60 2,858,888 -0.09(-0.39%)
Jul 11, 2005 23.53 23.77 23.53 23.70 971,201 +0.07(+0.29%)
Jul 08, 2005 23.36 23.72 23.34 23.63 1,845,221 +0.01(+0.04%)
Jul 07, 2005 23.03 23.62 23.03 23.62 1,881,970 +0.09(+0.40%)
Jul 06, 2005 23.60 23.71 23.49 23.53 1,061,849 -0.01(-0.04%)
Jul 05, 2005 23.38 23.55 23.28 23.54 1,615,130 -0.09(-0.39%)
Jul 01, 2005 23.83 23.87 23.48 23.63 1,713,128 -0.13(-0.56%)
Jun 30, 2005 23.89 24.00 23.72 23.76 1,743,140 -0.14(-0.59%)
Jun 29, 2005 23.83 24.01 23.77 23.90 1,447,716 -0.03(-0.14%)
Jun 28, 2005 23.78 23.96 23.78 23.94 1,378,914 +0.01(+0.04%)
Jun 27, 2005 23.92 23.99 23.81 23.93 2,523,245 -0.20(-0.81%)
Jun 24, 2005 24.14 24.16 23.99 24.12 1,600,022 +0.05(+0.20%)
Jun 23, 2005 24.30 24.34 24.05 24.07 1,423,829 -0.32(-1.30%)
Jun 22, 2005 24.49 24.51 24.39 24.39 1,622,071 -0.10(-0.40%)
Jun 21, 2005 24.34 24.54 24.32 24.49 3,560,391 +0.40(+1.65%)
Jun 20, 2005 23.98 24.09 23.93 24.09 1,924,436 +0.08(+0.33%)
Jun 17, 2005 24.21 24.21 23.95 24.02 1,945,669 +0.02(+0.10%)
Jun 16, 2005 23.96 24.01 23.79 23.99 2,292,541 +0.09(+0.39%)
Jun 15, 2005 23.81 23.93 23.66 23.90 2,890,942 -0.19(-0.77%)
Jun 14, 2005 23.94 24.16 23.91 24.08 2,314,183 -0.04(-0.16%)
Jun 13, 2005 24.00 24.17 23.87 24.12 3,222,298 +0.06(+0.24%)
Jun 10, 2005 24.32 24.33 23.96 24.06 3,362,353 -0.55(-2.23%)
Jun 09, 2005 24.34 24.70 24.34 24.61 1,826,438 +0.12(+0.50%)
Jun 08, 2005 24.67 24.68 24.48 24.49 1,521,828 -0.18(-0.73%)
Jun 07, 2005 24.67 24.81 24.65 24.67 1,378,301 +0.14(+0.58%)
Jun 06, 2005 24.47 24.56 24.41 24.53 1,781,522 +0.24(+0.97%)
Jun 03, 2005 24.37 24.45 24.23 24.29 1,747,223 -0.21(-0.84%)
Jun 02, 2005 24.30 24.53 24.27 24.50 1,108,398 +0.05(+0.22%)
Jun 01, 2005 24.18 24.50 24.16 24.45 1,661,883 +0.10(+0.42%)
May 31, 2005 24.34 24.44 24.27 24.34 3,588,770 -0.04(-0.16%)
May 27, 2005 24.35 24.39 24.27 24.38 2,709,237 +0.19(+0.77%)
May 26, 2005 24.34 24.38 24.18 24.20 2,081,437 -0.11(-0.44%)
May 25, 2005 24.39 24.42 24.23 24.30 1,340,123 -0.06(-0.24%)
May 24, 2005 24.40 24.47 24.32 24.36 1,348,085 +0.16(+0.67%)
May 23, 2005 24.07 24.25 24.06 24.20 1,580,218 -0.04(-0.16%)
May 20, 2005 24.16 24.29 24.12 24.24 2,935,245 -0.18(-0.72%)
May 19, 2005 24.40 24.44 24.31 24.42 2,355,628 -0.21(-0.84%)
May 18, 2005 24.46 24.76 24.15 24.62 1,917,495 +0.22(+0.88%)
May 17, 2005 24.31 24.49 24.28 24.41 3,513,434 +0.08(+0.34%)
May 16, 2005 23.92 24.36 23.90 24.32 2,660,034 +0.07(+0.30%)
May 13, 2005 24.34 24.37 24.12 24.25 1,399,330 -0.22(-0.88%)
May 12, 2005 24.44 24.55 24.37 24.47 2,929,120 -0.04(-0.16%)
May 11, 2005 24.44 24.56 24.36 24.50 2,473,021 -0.09(-0.36%)
May 10, 2005 24.51 24.73 24.49 24.59 3,179,832 -0.34(-1.38%)
May 09, 2005 24.82 24.97 24.71 24.94 2,112,674 +0.12(+0.47%)
May 06, 2005 24.85 24.92 24.78 24.82 1,575,726 -0.13(-0.53%)
May 05, 2005 25.03 25.08 24.90 24.95 3,102,659 -0.23(-0.89%)
May 04, 2005 25.05 25.33 24.98 25.18 3,084,896 +0.17(+0.69%)
May 03, 2005 24.91 25.02 24.77 25.00 3,605,103 +0.39(+1.59%)
May 02, 2005 24.63 24.90 24.60 24.61 2,899,721 -0.15(-0.59%)
Apr 29, 2005 24.92 24.97 24.48 24.76 3,488,730 +0.39(+1.59%)
Apr 28, 2005 24.65 24.91 24.37 24.37 8,467,848 +1.15(+4.96%)
Apr 27, 2005 23.29 23.31 23.07 23.22 2,361,752 +0.31(+1.35%)
Apr 26, 2005 22.70 23.06 22.65 22.91 1,891,770 -0.05(-0.23%)
Apr 25, 2005 22.87 22.97 22.82 22.97 1,336,652 +0.05(+0.24%)
Apr 22, 2005 22.87 23.00 22.79 22.91 1,832,155 -0.17(-0.72%)
Apr 21, 2005 23.00 23.20 22.87 23.08 2,434,843 -0.00(-0.02%)
Apr 20, 2005 23.26 23.37 23.08 23.08 1,690,057 -0.51(-2.16%)
Apr 19, 2005 23.70 23.73 23.45 23.59 2,980,365 +0.39(+1.69%)
Apr 18, 2005 23.48 23.56 23.12 23.20 3,278,442 -0.22(-0.94%)
Apr 15, 2005 23.74 23.79 23.38 23.42 6,130,390 +0.16(+0.67%)
Apr 14, 2005 22.85 23.36 22.84 23.27 5,801,892 +0.43(+1.89%)
Apr 13, 2005 22.64 22.92 22.56 22.83 2,890,329 +0.06(+0.26%)
Apr 12, 2005 22.67 22.83 22.57 22.78 2,966,278 -0.12(-0.53%)
Apr 11, 2005 23.01 23.02 22.82 22.90 2,293,970 +0.35(+1.56%)
Apr 08, 2005 22.56 22.65 22.45 22.55 2,957,499 +0.01(+0.07%)
Apr 07, 2005 22.51 22.63 22.41 22.53 3,721,475 -0.08(-0.37%)
Apr 06, 2005 22.61 22.72 22.55 22.61 4,366,425 -0.01(-0.06%)
Apr 05, 2005 22.62 22.75 22.20 22.63 4,794,350 +0.49(+2.23%)
Apr 04, 2005 22.11 22.18 22.05 22.13 4,286,802 -0.07(-0.31%)
Apr 01, 2005 22.45 22.57 22.15 22.20 2,863,992 -0.29(-1.28%)
Mar 31, 2005 22.55 22.61 22.41 22.49 3,512,209 -0.02(-0.11%)
Mar 30, 2005 22.47 22.54 22.40 22.52 4,009,345 +0.25(+1.12%)
Mar 29, 2005 22.36 22.41 22.26 22.27 3,034,468 -0.23(-1.02%)
Mar 28, 2005 22.78 22.78 22.47 22.50 2,653,909 +0.03(+0.15%)
Mar 24, 2005 22.67 22.75 22.46 22.46 5,213,291 -0.24(-1.08%)
Mar 23, 2005 22.82 22.94 22.69 22.71 3,603,061 -0.11(-0.49%)
Mar 22, 2005 22.99 23.09 22.80 22.82 2,365,427 -0.16(-0.70%)
Mar 21, 2005 22.97 23.03 22.76 22.98 2,539,170 -0.06(-0.28%)
Mar 18, 2005 23.00 23.17 22.88 23.05 4,130,821 -0.39(-1.65%)
Mar 17, 2005 23.73 23.78 23.36 23.43 3,369,499 -0.25(-1.05%)
Mar 16, 2005 23.85 23.94 23.56 23.68 1,951,181 -0.17(-0.72%)
Mar 15, 2005 24.16 24.16 23.71 23.85 2,316,428 +0.12(+0.52%)
Mar 14, 2005 23.51 23.76 23.51 23.73 2,503,033 -0.01(-0.06%)
Mar 11, 2005 23.83 23.90 23.75 23.75 2,541,211 -0.06(-0.25%)
Mar 10, 2005 23.99 23.99 23.73 23.80 2,829,285 +0.33(+1.40%)
Mar 09, 2005 23.88 23.91 23.47 23.48 3,239,856 -0.51(-2.14%)
Mar 08, 2005 24.02 24.10 23.80 23.99 2,968,320 +0.08(+0.35%)
Mar 07, 2005 23.88 24.02 23.75 23.91 3,974,229 -0.08(-0.33%)
Mar 04, 2005 25.34 25.43 23.67 23.99 27,531,530 -0.75(-3.03%)
Mar 03, 2005 24.78 24.90 24.65 24.74 3,828,457 +0.70(+2.89%)
Mar 02, 2005 24.06 24.23 24.03 24.04 2,159,427 -0.07(-0.28%)
Mar 01, 2005 23.90 24.22 23.90 24.11 2,552,236 +0.49(+2.07%)
Feb 28, 2005 23.81 23.83 23.44 23.62 3,135,733 -0.21(-0.86%)
Feb 25, 2005 23.67 23.85 23.63 23.82 1,586,343 +0.11(+0.45%)
Feb 24, 2005 23.67 23.74 23.54 23.72 1,856,858 -0.21(-0.88%)
Feb 23, 2005 23.79 23.95 23.68 23.93 2,947,903 +0.12(+0.51%)
Feb 22, 2005 24.16 24.22 23.78 23.80 3,869,493 +0.51(+2.19%)
Feb 18, 2005 23.02 23.31 23.02 23.30 1,904,837 +0.21(+0.91%)
Feb 17, 2005 23.14 23.17 23.05 23.08 2,260,284 -0.15(-0.63%)
Feb 16, 2005 23.40 23.41 23.03 23.23 2,878,896 -0.49(-2.06%)
Feb 15, 2005 23.65 23.74 23.61 23.72 3,751,487 +0.33(+1.40%)
Feb 14, 2005 23.32 23.50 23.28 23.39 3,129,812 +0.53(+2.34%)
Feb 11, 2005 22.72 22.88 22.68 22.86 1,649,429 +0.00(+0.00%)
Feb 10, 2005 22.60 22.90 22.60 22.86 4,041,602 +0.47(+2.08%)
Feb 09, 2005 22.68 22.70 22.39 22.39 5,463,186 +0.18(+0.82%)
Feb 08, 2005 22.13 22.26 22.09 22.21 2,675,346 +0.05(+0.22%)
Feb 07, 2005 22.20 22.23 22.11 22.16 1,505,086 -0.14(-0.64%)
Feb 04, 2005 22.25 22.37 22.21 22.31 1,946,690 +0.44(+1.99%)
Feb 03, 2005 21.85 21.92 21.80 21.87 1,802,347 -0.19(-0.87%)
Feb 02, 2005 22.02 22.09 21.96 22.06 2,152,690 +0.24(+1.10%)
Feb 01, 2005 21.78 21.91 21.73 21.82 2,748,641 -0.01(-0.04%)
Jan 31, 2005 21.88 21.95 21.80 21.83 2,160,652 -0.12(-0.54%)
Jan 28, 2005 22.00 22.04 21.84 21.95 2,879,917 -0.12(-0.53%)
Jan 27, 2005 21.88 22.07 21.86 22.07 3,294,776 -0.05(-0.22%)
Jan 26, 2005 21.98 22.18 21.98 22.11 2,966,890 +0.22(+1.01%)
Jan 25, 2005 21.75 21.90 21.75 21.89 6,885,996 +0.02(+0.09%)
Jan 24, 2005 21.73 21.97 21.73 21.87 3,343,979 +0.09(+0.40%)
Jan 21, 2005 21.67 21.88 21.63 21.79 3,791,707 -0.03(-0.13%)
Jan 20, 2005 21.76 21.91 21.76 21.82 2,522,633 -0.11(-0.51%)
Jan 19, 2005 22.17 22.17 21.84 21.93 2,322,145 -0.31(-1.41%)
Jan 18, 2005 22.00 22.29 21.96 22.24 3,352,962 -0.02(-0.11%)
Jan 14, 2005 22.26 22.35 22.19 22.27 2,770,690 -0.00(-0.02%)
Jan 13, 2005 22.38 22.38 22.25 22.27 2,647,580 -0.12(-0.52%)
Jan 12, 2005 22.36 22.43 22.27 22.39 4,275,164 -0.24(-1.06%)
Jan 11, 2005 22.68 22.69 22.53 22.63 2,778,244 -0.30(-1.32%)
Jan 10, 2005 22.94 23.01 22.80 22.93 3,020,177 -0.04(-0.17%)
Jan 07, 2005 22.96 23.02 22.70 22.97 3,085,509 +0.24(+1.06%)
Jan 06, 2005 22.68 22.84 22.67 22.73 1,920,557 +0.00(+0.00%)
Jan 05, 2005 22.92 22.99 22.73 22.73 1,785,197 -0.09(-0.41%)
Jan 04, 2005 22.96 23.04 22.79 22.82 3,063,051 -0.37(-1.58%)
Jan 03, 2005 23.00 23.31 23.00 23.19 3,452,389 -0.02(-0.08%)
Dec 31, 2004 23.07 23.22 22.91 23.21 2,268,858 -0.02(-0.08%)
Dec 30, 2004 23.07 23.27 23.07 23.23 1,460,579 +0.01(+0.06%)
Dec 29, 2004 23.00 23.22 22.97 23.22 2,347,053 -0.05(-0.21%)
Dec 28, 2004 23.05 23.28 23.02 23.27 2,194,952 +0.20(+0.85%)
Dec 27, 2004 22.70 23.18 22.70 23.07 1,988,135 +0.13(+0.58%)
Dec 23, 2004 22.72 23.04 22.70 22.94 3,084,692 +0.18(+0.80%)
Dec 22, 2004 22.57 22.84 22.57 22.76 2,923,200 +0.15(+0.67%)
Dec 21, 2004 22.42 22.62 22.40 22.60 2,966,482 -0.17(-0.75%)
Dec 20, 2004 22.78 22.82 22.71 22.78 3,473,622 -0.02(-0.11%)
Dec 17, 2004 22.06 22.80 21.99 22.80 4,650,619 -0.10(-0.45%)
Dec 16, 2004 22.61 22.96 22.60 22.90 4,434,615 +0.47(+2.10%)
Dec 15, 2004 22.31 22.43 22.25 22.43 2,355,832 +0.11(+0.48%)
Dec 14, 2004 22.17 22.33 22.13 22.33 1,770,498 -0.11(-0.48%)
Dec 13, 2004 22.18 22.48 22.17 22.43 3,699,222 +0.48(+2.19%)
Dec 10, 2004 21.96 22.02 21.62 21.95 1,870,129 -0.13(-0.58%)
Dec 09, 2004 21.84 22.09 21.71 22.08 2,505,279 +0.10(+0.47%)
Dec 08, 2004 21.88 22.06 21.77 21.98 3,144,104 -0.09(-0.40%)
Dec 07, 2004 22.09 22.22 22.06 22.07 4,402,154 +0.26(+1.19%)
Dec 06, 2004 21.65 21.88 21.62 21.81 3,176,157 -0.01(-0.07%)
Dec 03, 2004 21.67 21.86 21.67 21.82 4,580,592 +0.40(+1.87%)
Dec 02, 2004 21.38 21.43 21.25 21.42 3,575,295 +0.24(+1.11%)
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.