Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comcast Corp (NQ: CMCSA )

38.57 +0.70 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.700 5.820 5.619 5.640 31,908,262 -0.08(-1.45%)
Jan 29, 2004 5.653 5.733 5.558 5.723 31,496,330 +0.11(+1.91%)
Jan 28, 2004 5.868 5.868 5.594 5.615 37,403,252 -0.21(-3.58%)
Jan 27, 2004 5.930 5.976 5.796 5.824 25,862,686 -0.14(-2.33%)
Jan 26, 2004 5.829 5.974 5.815 5.963 28,272,614 +0.10(+1.66%)
Jan 23, 2004 5.939 6.016 5.814 5.865 36,084,020 -0.07(-1.23%)
Jan 22, 2004 5.944 6.012 5.885 5.938 34,777,280 -0.04(-0.64%)
Jan 21, 2004 5.893 6.029 5.834 5.976 26,291,548 +0.08(+1.40%)
Jan 20, 2004 5.949 5.958 5.831 5.893 23,867,512 -0.04(-0.70%)
Jan 16, 2004 5.931 6.037 5.888 5.935 25,715,970 +0.02(+0.39%)
Jan 15, 2004 5.944 6.017 5.872 5.911 30,075,154 -0.02(-0.28%)
Jan 14, 2004 5.905 5.946 5.844 5.928 23,000,588 +0.05(+0.90%)
Jan 13, 2004 5.862 5.930 5.810 5.875 32,099,706 +0.03(+0.45%)
Jan 12, 2004 5.839 5.870 5.731 5.849 23,348,900 +0.03(+0.57%)
Jan 09, 2004 5.732 5.891 5.713 5.815 33,284,848 +0.03(+0.49%)
Jan 08, 2004 5.645 5.787 5.607 5.787 31,070,468 +0.13(+2.34%)
Jan 07, 2004 5.491 5.672 5.461 5.655 33,206,714 +0.15(+2.67%)
Jan 06, 2004 5.415 5.539 5.409 5.508 26,942,498 +0.01(+0.12%)
Jan 05, 2004 5.475 5.524 5.409 5.501 30,723,654 +0.05(+0.91%)
Jan 02, 2004 5.443 5.528 5.399 5.452 23,129,904 +0.03(+0.52%)
Dec 31, 2003 5.357 5.438 5.352 5.423 18,613,960 +0.09(+1.67%)
Dec 30, 2003 5.347 5.359 5.291 5.334 16,742,971 -0.03(-0.62%)
Dec 29, 2003 5.293 5.368 5.263 5.367 21,580,076 +0.07(+1.31%)
Dec 26, 2003 5.298 5.334 5.280 5.298 4,678,020 +0.03(+0.57%)
Dec 24, 2003 5.246 5.299 5.227 5.268 8,245,487 -0.02(-0.31%)
Dec 23, 2003 5.336 5.339 5.256 5.285 25,325,734 -0.05(-0.87%)
Dec 22, 2003 5.280 5.336 5.250 5.331 24,735,918 +0.05(+0.97%)
Dec 19, 2003 5.318 5.323 5.200 5.280 44,514,864 +0.00(+0.00%)
Dec 18, 2003 5.169 5.293 5.117 5.280 50,676,512 +0.06(+1.17%)
Dec 17, 2003 5.248 5.293 5.169 5.218 25,827,184 -0.07(-1.31%)
Dec 16, 2003 5.210 5.288 5.202 5.288 38,666,552 +0.04(+0.79%)
Dec 15, 2003 5.256 5.334 5.213 5.246 32,909,030 -0.00(-0.09%)
Dec 12, 2003 5.235 5.255 5.170 5.251 19,580,192 +0.03(+0.54%)
Dec 11, 2003 5.177 5.230 5.139 5.223 27,730,490 +0.05(+0.96%)
Dec 10, 2003 5.198 5.253 5.129 5.174 21,006,466 -0.03(-0.57%)
Dec 09, 2003 5.263 5.275 5.155 5.203 26,531,674 -0.04(-0.73%)
Dec 08, 2003 5.190 5.251 5.180 5.242 20,393,420 +0.02(+0.38%)
Dec 05, 2003 5.276 5.283 5.175 5.222 18,233,244 -0.05(-1.03%)
Dec 04, 2003 5.210 5.299 5.202 5.276 25,995,326 +0.05(+0.89%)
Dec 03, 2003 5.293 5.315 5.228 5.230 32,504,828 +0.01(+0.19%)
Dec 02, 2003 5.170 5.223 5.146 5.220 35,326,748 -0.01(-0.22%)
Dec 01, 2003 5.194 5.243 5.149 5.232 28,497,678 +0.00(+0.09%)
Nov 28, 2003 5.243 5.255 5.185 5.227 8,460,543 -0.02(-0.44%)
Nov 26, 2003 5.261 5.293 5.169 5.250 23,983,378 -0.01(-0.19%)
Nov 25, 2003 5.311 5.334 5.243 5.260 25,684,478 -0.06(-1.21%)
Nov 24, 2003 5.281 5.346 5.235 5.324 29,965,786 +0.10(+1.93%)
Nov 21, 2003 5.154 5.243 5.087 5.223 26,722,182 +0.12(+2.37%)
Nov 20, 2003 5.129 5.200 5.078 5.103 21,891,884 -0.07(-1.41%)
Nov 19, 2003 5.045 5.185 5.031 5.175 23,630,918 +0.09(+1.72%)
Nov 18, 2003 5.253 5.275 5.074 5.088 35,812,188 -0.16(-2.97%)
Nov 17, 2003 5.187 5.265 5.184 5.243 20,024,914 -0.00(-0.06%)
Nov 14, 2003 5.251 5.349 5.227 5.246 25,405,340 -0.02(-0.31%)
Nov 13, 2003 5.251 5.296 5.202 5.263 23,876,066 -0.01(-0.22%)
Nov 12, 2003 5.251 5.294 5.179 5.275 26,741,200 +0.01(+0.19%)
Nov 11, 2003 5.379 5.393 5.255 5.265 21,920,304 -0.14(-2.66%)
Nov 10, 2003 5.508 5.511 5.400 5.409 19,193,096 -0.10(-1.86%)
Nov 07, 2003 5.488 5.549 5.470 5.511 48,510,432 +0.08(+1.43%)
Nov 06, 2003 5.448 5.478 5.337 5.433 23,225,216 +0.02(+0.40%)
Nov 05, 2003 5.400 5.466 5.369 5.412 27,940,678 -0.00(-0.09%)
Nov 04, 2003 5.481 5.492 5.390 5.417 25,153,900 -0.11(-2.01%)
Nov 03, 2003 5.605 5.630 5.541 5.528 15,639,841 -0.07(-1.33%)
Oct 31, 2003 5.549 5.640 5.502 5.602 27,346,466 +0.08(+1.38%)
Oct 30, 2003 5.561 5.577 5.344 5.526 38,113,840 -0.03(-0.62%)
Oct 29, 2003 5.559 5.643 5.496 5.561 25,370,600 +0.00(+0.00%)
Oct 28, 2003 5.422 5.581 5.400 5.561 26,179,302 +0.20(+3.73%)
Oct 27, 2003 5.361 5.409 5.316 5.361 15,389,437 +0.04(+0.81%)
Oct 24, 2003 5.232 5.329 5.182 5.318 20,119,408 +0.02(+0.31%)
Oct 23, 2003 5.276 5.309 5.194 5.301 21,874,354 +0.03(+0.50%)
Oct 22, 2003 5.374 5.382 5.237 5.275 15,919,468 -0.11(-2.09%)
Oct 21, 2003 5.329 5.417 5.299 5.387 17,638,976 +0.06(+1.12%)
Oct 20, 2003 5.352 5.369 5.268 5.327 24,572,768 -0.00(-0.06%)
Oct 17, 2003 5.471 5.559 5.314 5.331 36,446,224 -0.15(-2.75%)
Oct 16, 2003 5.354 5.509 5.344 5.481 19,547,910 +0.11(+2.13%)
Oct 15, 2003 5.380 5.390 5.321 5.367 26,039,470 +0.00(+0.06%)
Oct 14, 2003 5.301 5.372 5.278 5.364 14,564,161 +0.06(+1.19%)
Oct 13, 2003 5.339 5.385 5.273 5.301 17,328,996 -0.00(-0.06%)
Oct 10, 2003 5.179 5.336 5.160 5.304 14,599,828 +0.11(+2.04%)
Oct 09, 2003 5.256 5.316 5.169 5.198 28,659,178 +0.02(+0.48%)
Oct 08, 2003 5.362 5.374 5.167 5.174 28,341,176 -0.16(-2.95%)
Oct 07, 2003 5.245 5.366 5.213 5.331 40,137,688 -0.03(-0.62%)
Oct 06, 2003 5.337 5.450 5.313 5.364 25,216,916 +0.00(+0.00%)
Oct 03, 2003 5.326 5.432 5.293 5.364 32,548,218 +0.08(+1.57%)
Oct 02, 2003 5.245 5.286 5.177 5.281 31,299,550 +0.02(+0.44%)
Oct 01, 2003 5.106 5.270 5.086 5.258 34,847,668 +0.16(+3.15%)
Sep 30, 2003 5.066 5.111 5.002 5.098 48,816,176 -0.01(-0.13%)
Sep 29, 2003 4.957 5.114 4.916 5.104 22,360,222 +0.17(+3.35%)
Sep 26, 2003 4.983 5.025 4.929 4.939 36,874,660 -0.08(-1.61%)
Sep 25, 2003 5.056 5.151 5.007 5.020 21,737,094 -0.04(-0.72%)
Sep 24, 2003 5.207 5.230 5.045 5.056 34,103,724 -0.17(-3.26%)
Sep 23, 2003 5.088 5.245 5.078 5.227 29,070,700 +0.17(+3.40%)
Sep 22, 2003 5.069 5.111 4.960 5.055 45,494,372 -0.11(-2.05%)
Sep 19, 2003 5.184 5.311 5.099 5.160 27,000,330 -0.04(-0.86%)
Sep 18, 2003 5.230 5.276 5.169 5.205 28,239,756 +0.01(+0.13%)
Sep 17, 2003 5.141 5.248 5.108 5.198 34,316,312 +0.04(+0.77%)
Sep 16, 2003 4.969 5.169 4.967 5.159 27,965,356 +0.20(+4.07%)
Sep 15, 2003 5.017 5.038 4.945 4.957 21,750,614 -0.08(-1.54%)
Sep 12, 2003 5.028 5.051 4.933 5.035 23,822,370 -0.01(-0.29%)
Sep 11, 2003 5.036 5.069 4.949 5.050 27,843,752 +0.03(+0.56%)
Sep 10, 2003 5.079 5.117 5.010 5.022 27,843,350 -0.10(-1.87%)
Sep 09, 2003 5.031 5.152 5.028 5.117 32,248,046 +0.06(+1.14%)
Sep 08, 2003 4.997 5.084 4.993 5.060 30,651,506 +0.09(+1.86%)
Sep 05, 2003 5.074 5.081 4.926 4.967 36,390,860 -0.10(-2.05%)
Sep 04, 2003 4.854 5.079 4.848 5.071 34,298,844 +0.16(+3.30%)
Sep 03, 2003 4.907 4.954 4.876 4.909 28,450,366 +0.02(+0.47%)
Sep 02, 2003 4.894 4.929 4.823 4.886 33,092,468 -0.04(-0.74%)
Aug 29, 2003 4.859 4.949 4.825 4.922 21,657,506 +0.07(+1.43%)
Aug 28, 2003 4.772 4.874 4.772 4.853 29,379,432 +0.00(+0.10%)
Aug 27, 2003 4.797 4.871 4.778 4.848 24,319,350 +0.03(+0.62%)
Aug 26, 2003 4.780 4.838 4.697 4.818 30,138,404 +0.04(+0.80%)
Aug 25, 2003 4.681 4.787 4.661 4.780 26,760,312 +0.06(+1.33%)
Aug 22, 2003 4.866 4.904 4.699 4.717 31,939,702 -0.13(-2.66%)
Aug 21, 2003 4.831 4.869 4.788 4.846 28,956,212 +0.02(+0.51%)
Aug 20, 2003 4.828 4.864 4.803 4.821 22,568,030 -0.03(-0.55%)
Aug 19, 2003 4.868 4.893 4.795 4.848 25,497,508 -0.02(-0.34%)
Aug 18, 2003 4.912 4.922 4.821 4.864 22,298,380 -0.01(-0.23%)
Aug 15, 2003 4.942 4.949 4.828 4.876 17,088,358 -0.05(-0.94%)
Aug 14, 2003 4.950 5.063 4.866 4.922 34,916,340 +0.00(+0.07%)
Aug 13, 2003 5.025 5.060 4.879 4.919 20,756,654 -0.06(-1.26%)
Aug 12, 2003 4.914 4.997 4.854 4.982 20,356,008 +0.08(+1.59%)
Aug 11, 2003 4.838 4.966 4.830 4.904 17,411,616 +0.06(+1.26%)
Aug 08, 2003 4.866 4.932 4.818 4.843 15,018,214 +0.00(+0.03%)
Aug 07, 2003 4.800 4.891 4.763 4.841 21,155,286 +0.04(+0.90%)
Aug 06, 2003 4.811 4.896 4.793 4.798 26,628,510 -0.03(-0.62%)
Aug 05, 2003 4.960 4.987 4.810 4.828 26,151,280 -0.17(-3.38%)
Aug 04, 2003 4.969 5.093 4.919 4.997 25,514,438 -0.03(-0.63%)
Aug 01, 2003 5.040 5.084 4.975 5.028 24,865,100 -0.01(-0.26%)
Jul 31, 2003 5.073 5.202 4.997 5.041 55,009,144 -0.06(-1.10%)
Jul 30, 2003 5.160 5.218 5.084 5.098 35,845,000 -0.02(-0.39%)
Jul 29, 2003 5.139 5.177 5.046 5.117 42,385,544 +0.12(+2.45%)
Jul 28, 2003 5.048 5.074 4.932 4.995 24,033,172 -0.03(-0.69%)
Jul 25, 2003 4.863 5.055 4.750 5.030 43,960,724 +0.16(+3.26%)
Jul 24, 2003 5.033 5.040 4.859 4.871 37,999,788 -0.15(-2.90%)
Jul 23, 2003 5.008 5.063 4.825 5.017 51,691,916 -0.02(-0.43%)
Jul 22, 2003 5.005 5.112 4.954 5.038 28,424,570 +0.02(+0.46%)
Jul 21, 2003 5.142 5.146 4.955 5.015 41,436,728 -0.14(-2.63%)
Jul 18, 2003 5.144 5.205 4.980 5.151 32,498,754 +0.06(+1.20%)
Jul 17, 2003 5.185 5.235 5.068 5.089 25,972,722 -0.16(-2.96%)
Jul 16, 2003 5.410 5.412 5.212 5.245 26,419,320 -0.11(-2.03%)
Jul 15, 2003 5.447 5.552 5.313 5.353 25,888,482 -0.05(-0.99%)
Jul 14, 2003 5.364 5.564 5.314 5.407 30,481,008 +0.12(+2.25%)
Jul 11, 2003 5.266 5.306 5.232 5.288 20,697,808 +0.04(+0.79%)
Jul 10, 2003 5.288 5.349 5.205 5.246 34,693,848 -0.11(-2.13%)
Jul 09, 2003 5.425 5.440 5.316 5.361 26,384,656 -0.09(-1.60%)
Jul 08, 2003 5.445 5.461 5.362 5.448 39,390,768 -0.00(-0.03%)
Jul 07, 2003 5.326 5.503 5.268 5.450 59,429,160 +0.32(+6.22%)
Jul 03, 2003 5.023 5.181 5.023 5.131 26,356,844 +0.07(+1.47%)
Jul 02, 2003 5.035 5.093 4.955 5.056 36,292,404 +0.01(+0.30%)
Jul 01, 2003 4.964 5.046 4.939 5.041 39,765,216 +0.05(+0.93%)
Jun 30, 2003 5.043 5.136 5.026 4.995 60,301,040 -0.05(-0.95%)
Jun 27, 2003 5.139 5.195 4.957 5.043 36,748,272 -0.09(-1.74%)
Jun 26, 2003 5.033 5.144 5.033 5.132 40,054,616 +0.10(+1.99%)
Jun 25, 2003 5.043 5.169 4.998 5.032 32,113,424 -0.01(-0.19%)
Jun 24, 2003 5.136 5.166 5.020 5.042 26,434,232 -0.08(-1.48%)
Jun 23, 2003 5.185 5.205 5.050 5.117 30,338,726 -0.09(-1.68%)
Jun 20, 2003 5.144 5.334 5.114 5.205 89,436,568 +0.02(+0.48%)
Jun 19, 2003 5.409 5.412 5.160 5.180 53,502,892 -0.25(-4.54%)
Jun 18, 2003 5.508 5.524 5.389 5.427 37,091,280 -0.13(-2.32%)
Jun 17, 2003 5.657 5.675 5.531 5.556 37,875,644 -0.16(-2.75%)
Jun 16, 2003 5.544 5.764 5.513 5.713 31,217,812 +0.15(+2.71%)
Jun 13, 2003 5.595 5.676 5.536 5.562 32,836,522 -0.04(-0.77%)
Jun 12, 2003 5.438 5.658 5.423 5.605 48,588,716 +0.17(+3.17%)
Jun 11, 2003 5.202 5.435 5.157 5.433 35,204,936 +0.21(+4.06%)
Jun 10, 2003 5.246 5.266 5.094 5.221 22,826,396 +0.07(+1.43%)
Jun 09, 2003 5.089 5.184 5.043 5.147 22,624,460 +0.01(+0.19%)
Jun 06, 2003 5.337 5.385 5.119 5.137 42,029,636 -0.16(-3.09%)
Jun 05, 2003 5.222 5.314 5.124 5.301 31,391,534 +0.10(+1.91%)
Jun 04, 2003 5.033 5.235 4.988 5.202 31,415,314 +0.17(+3.28%)
Jun 03, 2003 5.096 5.136 4.977 5.036 24,291,940 -0.02(-0.39%)
Jun 02, 2003 5.003 5.151 4.964 5.056 31,613,220 +0.09(+1.87%)
May 30, 2003 5.043 5.056 4.917 4.964 35,069,100 -0.06(-1.28%)
May 29, 2003 4.952 5.101 4.945 5.028 33,030,800 +0.10(+1.98%)
May 28, 2003 4.959 5.035 4.879 4.931 38,763,196 -0.06(-1.13%)
May 27, 2003 4.919 5.053 4.838 4.987 40,314,592 +0.02(+0.40%)
May 23, 2003 5.086 5.093 4.959 4.967 28,365,722 -0.15(-2.94%)
May 22, 2003 5.071 5.177 5.053 5.117 34,132,376 +0.02(+0.45%)
May 21, 2003 4.979 5.101 4.970 5.094 22,675,246 +0.09(+1.75%)
May 20, 2003 5.022 5.086 4.931 5.007 29,046,096 +0.00(+0.03%)
May 19, 2003 5.160 5.242 5.005 5.005 40,911,128 -0.17(-3.20%)
May 16, 2003 5.073 5.293 5.069 5.171 41,522,580 +0.07(+1.33%)
May 15, 2003 4.960 5.104 4.945 5.103 27,322,992 +0.16(+3.25%)
May 14, 2003 5.020 5.048 4.869 4.942 40,362,556 -0.07(-1.42%)
May 13, 2003 5.137 5.146 4.940 5.013 28,008,202 -0.09(-1.78%)
May 12, 2003 5.099 5.175 4.997 5.104 32,077,954 -0.04(-0.80%)
May 09, 2003 5.065 5.165 5.023 5.146 32,779,288 +0.15(+2.94%)
May 08, 2003 4.942 5.086 4.931 4.998 38,523,372 -0.03(-0.66%)
May 07, 2003 4.891 5.134 4.886 5.031 31,221,440 +0.07(+1.40%)
May 06, 2003 4.874 5.005 4.874 4.962 34,284,736 +0.08(+1.63%)
May 05, 2003 5.055 5.364 4.790 4.883 69,380,840 -0.16(-3.18%)
May 02, 2003 5.203 5.220 5.015 5.043 70,910,072 -0.22(-4.27%)
May 01, 2003 5.232 5.301 5.175 5.268 34,005,816 -0.01(-0.16%)
Apr 30, 2003 5.227 5.311 5.185 5.276 45,251,336 +0.07(+1.43%)
Apr 29, 2003 5.260 5.293 5.167 5.202 39,140,060 -0.04(-0.76%)
Apr 28, 2003 5.203 5.251 5.187 5.242 32,882,068 -0.01(-0.13%)
Apr 25, 2003 5.294 5.321 5.213 5.248 30,994,110 -0.04(-0.78%)
Apr 24, 2003 5.222 5.341 5.198 5.289 32,290,368 -0.02(-0.44%)
Apr 23, 2003 5.258 5.321 5.195 5.313 35,557,616 +0.06(+1.17%)
Apr 22, 2003 5.036 5.293 5.005 5.251 48,602,020 +0.21(+4.10%)
Apr 21, 2003 5.018 5.071 4.944 5.045 21,762,302 +0.00(+0.10%)
Apr 17, 2003 4.906 5.045 4.906 5.040 32,202,500 +0.12(+2.39%)
Apr 16, 2003 4.988 5.036 4.896 4.922 33,424,594 -0.05(-1.06%)
Apr 15, 2003 4.879 4.988 4.876 4.975 32,984,448 +0.08(+1.66%)
Apr 14, 2003 4.752 4.916 4.739 4.894 34,657,168 +0.16(+3.28%)
Apr 11, 2003 4.997 5.045 4.734 4.739 37,606,800 -0.18(-3.67%)
Apr 10, 2003 4.815 4.926 4.790 4.919 26,076,714 +0.11(+2.27%)
Apr 09, 2003 4.945 4.977 4.806 4.810 27,510,418 -0.09(-1.92%)
Apr 08, 2003 4.886 4.950 4.845 4.904 25,980,382 +0.01(+0.30%)
Apr 07, 2003 5.083 5.124 4.879 4.889 37,253,312 -0.05(-1.07%)
Apr 04, 2003 4.841 4.960 4.732 4.942 39,769,648 +0.11(+2.19%)
Apr 03, 2003 4.934 4.959 4.785 4.836 25,157,724 -0.06(-1.32%)
Apr 02, 2003 4.899 4.934 4.821 4.901 47,969,608 +0.06(+1.30%)
Apr 01, 2003 4.777 4.866 4.730 4.838 31,805,482 +0.11(+2.31%)
Mar 31, 2003 4.759 4.848 4.661 4.729 38,644,656 -0.11(-2.32%)
Mar 28, 2003 4.851 4.912 4.811 4.841 26,791,228 -0.05(-1.01%)
Mar 27, 2003 4.772 4.937 4.739 4.891 29,778,336 +0.08(+1.65%)
Mar 26, 2003 4.868 4.929 4.763 4.811 34,092,488 -0.04(-0.75%)
Mar 25, 2003 4.757 4.992 4.747 4.848 38,956,996 +0.11(+2.41%)
Mar 24, 2003 4.962 4.984 4.722 4.734 39,032,152 -0.36(-7.08%)
Mar 21, 2003 5.046 5.109 4.907 5.094 47,335,952 +0.16(+3.15%)
Mar 20, 2003 4.869 4.974 4.780 4.939 33,689,804 -0.01(-0.17%)
Mar 19, 2003 4.853 4.965 4.845 4.947 53,139,508 +0.11(+2.36%)
Mar 18, 2003 4.884 4.899 4.714 4.833 51,622,512 -0.03(-0.54%)
Mar 17, 2003 4.721 4.959 4.641 4.859 75,927,832 +0.14(+3.05%)
Mar 14, 2003 4.669 4.734 4.616 4.716 39,013,868 +0.04(+0.92%)
Mar 13, 2003 4.501 4.689 4.431 4.673 44,644,724 +0.25(+5.65%)
Mar 12, 2003 4.398 4.487 4.337 4.423 56,771,144 -0.02(-0.56%)
Mar 11, 2003 4.557 4.611 4.433 4.448 44,254,556 -0.07(-1.57%)
Mar 10, 2003 4.631 4.664 4.507 4.519 31,526,560 -0.14(-2.91%)
Mar 07, 2003 4.466 4.701 4.461 4.654 28,584,478 +0.11(+2.33%)
Mar 06, 2003 4.659 4.702 4.548 4.548 30,291,164 -0.18(-3.85%)
Mar 05, 2003 4.656 4.755 4.623 4.730 46,604,428 +0.09(+2.00%)
Mar 04, 2003 4.684 4.754 4.630 4.638 27,914,288 -0.07(-1.41%)
Mar 03, 2003 4.792 4.830 4.651 4.704 38,082,016 -0.13(-2.67%)
Feb 28, 2003 4.674 4.861 4.668 4.833 47,909,552 +0.14(+3.00%)
Feb 27, 2003 4.444 4.747 4.410 4.692 57,675,824 +0.31(+7.06%)
Feb 26, 2003 4.489 4.492 4.320 4.383 35,166,240 -0.10(-2.29%)
Feb 25, 2003 4.152 4.545 4.112 4.486 51,819,688 +0.27(+6.48%)
Feb 24, 2003 4.458 4.522 4.208 4.213 44,441,580 -0.22(-4.89%)
Feb 21, 2003 4.353 4.476 4.249 4.429 30,642,638 +0.13(+3.04%)
Feb 20, 2003 4.372 4.449 4.279 4.299 27,196,026 -0.04(-0.92%)
Feb 19, 2003 4.431 4.433 4.262 4.338 23,646,634 -0.13(-2.82%)
Feb 18, 2003 4.333 4.472 4.317 4.464 26,471,718 +0.15(+3.57%)
Feb 14, 2003 4.120 4.310 4.036 4.310 34,000,976 +0.20(+4.95%)
Feb 13, 2003 4.064 4.178 4.024 4.107 30,787,338 +0.05(+1.31%)
Feb 12, 2003 4.158 4.191 4.044 4.054 35,972,772 -0.13(-3.08%)
Feb 11, 2003 4.234 4.423 4.158 4.183 34,399,208 -0.02(-0.59%)
Feb 10, 2003 4.214 4.300 4.145 4.208 28,555,162 +0.02(+0.43%)
Feb 07, 2003 4.378 4.428 4.173 4.190 26,657,128 -0.18(-4.05%)
Feb 06, 2003 4.160 4.380 4.133 4.367 35,561,244 +0.16(+3.90%)
Feb 05, 2003 4.133 4.353 4.097 4.203 31,090,846 +0.07(+1.68%)
Feb 04, 2003 4.287 4.297 4.094 4.133 34,936,492 -0.18(-4.07%)
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.