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 31, 2005 5.379 5.420 5.275 5.324 32,602,890 -0.01(-0.22%)
Jan 28, 2005 5.443 5.453 5.296 5.336 36,751,704 -0.07(-1.31%)
Jan 27, 2005 5.485 5.493 5.387 5.407 35,927,828 -0.07(-1.30%)
Jan 26, 2005 5.481 5.523 5.400 5.478 26,235,780 -0.00(-0.09%)
Jan 25, 2005 5.476 5.533 5.475 5.483 31,401,734 +0.02(+0.45%)
Jan 24, 2005 5.453 5.531 5.435 5.458 31,873,994 +0.01(+0.15%)
Jan 21, 2005 5.428 5.518 5.410 5.450 38,185,388 +0.03(+0.64%)
Jan 20, 2005 5.485 5.500 5.400 5.415 30,971,756 -0.05(-0.85%)
Jan 19, 2005 5.518 5.538 5.458 5.461 23,379,158 -0.09(-1.61%)
Jan 18, 2005 5.523 5.567 5.476 5.551 28,117,192 -0.00(-0.03%)
Jan 14, 2005 5.493 5.566 5.485 5.552 37,826,036 +0.07(+1.24%)
Jan 13, 2005 5.483 5.533 5.458 5.485 39,504,560 -0.01(-0.12%)
Jan 12, 2005 5.501 5.524 5.437 5.491 34,412,064 -0.00(-0.06%)
Jan 11, 2005 5.506 5.541 5.412 5.495 41,372,528 -0.00(-0.03%)
Jan 10, 2005 5.387 5.524 5.387 5.496 45,871,716 +0.11(+2.03%)
Jan 07, 2005 5.342 5.402 5.331 5.387 28,038,070 +0.05(+0.90%)
Jan 06, 2005 5.323 5.425 5.311 5.339 30,076,572 -0.01(-0.15%)
Jan 05, 2005 5.314 5.410 5.261 5.347 41,466,908 +0.05(+0.94%)
Jan 04, 2005 5.463 5.466 5.289 5.298 40,047,140 -0.14(-2.56%)
Jan 03, 2005 5.503 5.533 5.395 5.437 37,658,136 -0.07(-1.23%)
Dec 31, 2004 5.475 5.513 5.463 5.504 15,854,977 +0.04(+0.67%)
Dec 30, 2004 5.447 5.513 5.402 5.468 18,798,160 +0.04(+0.70%)
Dec 29, 2004 5.432 5.458 5.379 5.430 19,861,446 -0.03(-0.52%)
Dec 28, 2004 5.362 5.483 5.342 5.458 32,384,282 +0.10(+1.88%)
Dec 27, 2004 5.336 5.375 5.293 5.357 39,851,472 +0.14(+2.66%)
Dec 23, 2004 5.223 5.268 5.210 5.218 17,560,750 -0.02(-0.35%)
Dec 22, 2004 5.223 5.251 5.169 5.237 26,431,008 +0.05(+0.89%)
Dec 21, 2004 5.149 5.232 5.137 5.190 26,345,962 +0.04(+0.80%)
Dec 20, 2004 5.084 5.184 5.078 5.149 24,940,472 +0.08(+1.57%)
Dec 17, 2004 5.103 5.203 5.069 5.069 56,350,548 -0.08(-1.51%)
Dec 16, 2004 5.144 5.177 5.121 5.147 24,411,652 -0.00(-0.10%)
Dec 15, 2004 5.129 5.182 5.111 5.152 33,863,532 +0.03(+0.58%)
Dec 14, 2004 5.038 5.127 5.031 5.122 20,217,354 +0.04(+0.88%)
Dec 13, 2004 5.084 5.127 5.050 5.078 25,440,676 -0.01(-0.16%)
Dec 10, 2004 5.020 5.117 5.010 5.086 23,793,348 +0.02(+0.42%)
Dec 09, 2004 4.912 5.103 4.879 5.065 41,956,680 +0.12(+2.41%)
Dec 08, 2004 4.870 4.962 4.864 4.945 34,689,412 +0.07(+1.36%)
Dec 07, 2004 4.873 4.949 4.863 4.879 28,311,308 +0.02(+0.34%)
Dec 06, 2004 4.891 4.901 4.845 4.863 21,967,060 -0.03(-0.61%)
Dec 03, 2004 4.932 4.960 4.879 4.893 29,629,332 -0.05(-1.00%)
Dec 02, 2004 4.982 4.990 4.914 4.942 33,497,146 -0.06(-1.26%)
Dec 01, 2004 4.982 5.038 4.979 5.005 30,017,886 +0.04(+0.73%)
Nov 30, 2004 4.983 5.045 4.969 4.969 28,506,794 -0.03(-0.63%)
Nov 29, 2004 5.066 5.096 4.967 5.000 26,305,252 -0.05(-1.05%)
Nov 26, 2004 5.089 5.117 5.050 5.053 6,991,168 -0.00(-0.10%)
Nov 24, 2004 5.109 5.139 5.045 5.058 24,759,094 -0.03(-0.68%)
Nov 23, 2004 5.096 5.124 5.017 5.093 36,696,276 +0.01(+0.23%)
Nov 22, 2004 5.048 5.127 5.030 5.081 34,549,952 +0.06(+1.22%)
Nov 19, 2004 5.038 5.066 5.015 5.020 31,723,658 -0.03(-0.56%)
Nov 18, 2004 4.959 5.068 4.934 5.048 67,858,064 +0.13(+2.69%)
Nov 17, 2004 4.917 4.947 4.884 4.916 25,862,284 +0.00(+0.00%)
Nov 16, 2004 4.955 4.970 4.891 4.916 27,796,996 -0.04(-0.83%)
Nov 15, 2004 4.924 4.957 4.881 4.957 26,368,534 +0.02(+0.47%)
Nov 12, 2004 4.886 4.980 4.869 4.934 42,159,424 +0.04(+0.74%)
Nov 11, 2004 4.879 4.939 4.856 4.897 33,841,768 +0.05(+1.06%)
Nov 10, 2004 4.924 4.934 4.845 4.846 29,330,660 -0.05(-1.01%)
Nov 09, 2004 4.909 4.929 4.881 4.896 21,798,176 +0.00(+0.00%)
Nov 08, 2004 4.886 4.934 4.868 4.896 20,876,768 -0.01(-0.20%)
Nov 05, 2004 4.902 4.949 4.876 4.906 28,446,738 +0.01(+0.17%)
Nov 04, 2004 4.821 4.945 4.808 4.897 34,214,604 +0.09(+1.93%)
Nov 03, 2004 4.891 4.919 4.768 4.805 33,050,550 -0.04(-0.82%)
Nov 02, 2004 4.876 4.917 4.838 4.845 22,181,490 -0.01(-0.17%)
Nov 01, 2004 4.906 4.907 4.810 4.853 27,840,528 -0.03(-0.54%)
Oct 29, 2004 4.896 4.909 4.848 4.879 24,388,274 -0.01(-0.14%)
Oct 28, 2004 4.863 4.929 4.833 4.886 30,287,134 +0.01(+0.24%)
Oct 27, 2004 4.831 4.896 4.727 4.874 75,257,936 +0.09(+1.90%)
Oct 26, 2004 4.648 4.783 4.638 4.783 39,792,220 +0.15(+3.14%)
Oct 25, 2004 4.578 4.669 4.575 4.638 21,079,106 +0.03(+0.72%)
Oct 22, 2004 4.638 4.681 4.603 4.605 23,659,934 -0.04(-0.78%)
Oct 21, 2004 4.648 4.674 4.588 4.641 27,530,974 -0.05(-1.06%)
Oct 20, 2004 4.702 4.727 4.641 4.691 23,484,600 -0.01(-0.28%)
Oct 19, 2004 4.752 4.765 4.673 4.704 31,585,004 -0.05(-1.15%)
Oct 18, 2004 4.737 4.767 4.687 4.759 24,929,186 +0.01(+0.24%)
Oct 15, 2004 4.783 4.795 4.739 4.747 25,919,922 -0.01(-0.17%)
Oct 14, 2004 4.851 4.868 4.747 4.755 27,945,728 -0.10(-2.11%)
Oct 13, 2004 4.868 4.888 4.830 4.858 21,457,988 +0.02(+0.38%)
Oct 12, 2004 4.815 4.873 4.787 4.840 20,258,466 +0.00(+0.03%)
Oct 11, 2004 4.840 4.851 4.788 4.838 12,247,140 +0.02(+0.38%)
Oct 08, 2004 4.866 4.947 4.790 4.820 25,592,230 -0.05(-1.12%)
Oct 07, 2004 4.907 4.957 4.868 4.874 26,089,208 -0.05(-1.01%)
Oct 06, 2004 4.828 4.939 4.811 4.924 26,134,756 +0.06(+1.22%)
Oct 05, 2004 4.797 4.881 4.793 4.864 26,434,636 +0.04(+0.86%)
Oct 04, 2004 4.810 4.868 4.793 4.823 37,472,580 +0.01(+0.17%)
Oct 01, 2004 4.701 4.825 4.668 4.815 39,673,316 +0.14(+3.08%)
Sep 30, 2004 4.621 4.702 4.620 4.671 29,256,094 +0.01(+0.18%)
Sep 29, 2004 4.567 4.663 4.544 4.663 23,709,512 +0.08(+1.84%)
Sep 28, 2004 4.603 4.638 4.578 4.578 22,455,978 -0.03(-0.68%)
Sep 27, 2004 4.639 4.648 4.600 4.610 19,612,756 -0.04(-0.96%)
Sep 24, 2004 4.628 4.676 4.616 4.654 17,738,904 +0.03(+0.75%)
Sep 23, 2004 4.616 4.666 4.613 4.620 19,339,074 +0.00(+0.00%)
Sep 22, 2004 4.631 4.646 4.606 4.620 28,959,840 -0.05(-1.17%)
Sep 21, 2004 4.681 4.706 4.598 4.674 19,867,492 -0.03(-0.56%)
Sep 20, 2004 4.691 4.716 4.644 4.701 27,981,198 +0.01(+0.21%)
Sep 17, 2004 4.730 4.752 4.686 4.691 29,614,822 -0.01(-0.28%)
Sep 16, 2004 4.634 4.711 4.626 4.704 17,715,930 +0.07(+1.43%)
Sep 15, 2004 4.630 4.661 4.573 4.638 21,201,236 -0.00(-0.11%)
Sep 14, 2004 4.654 4.666 4.621 4.643 17,821,936 -0.01(-0.18%)
Sep 13, 2004 4.633 4.661 4.545 4.651 22,354,406 +0.02(+0.43%)
Sep 10, 2004 4.618 4.633 4.577 4.631 20,189,542 +0.01(+0.14%)
Sep 09, 2004 4.679 4.689 4.606 4.625 20,320,134 -0.05(-0.99%)
Sep 08, 2004 4.615 4.697 4.606 4.671 20,718,364 +0.03(+0.75%)
Sep 07, 2004 4.613 4.659 4.590 4.636 21,306,436 +0.06(+1.30%)
Sep 03, 2004 4.618 4.641 4.575 4.577 12,324,125 -0.03(-0.75%)
Sep 02, 2004 4.596 4.631 4.557 4.611 19,864,268 -0.00(-0.07%)
Sep 01, 2004 4.651 4.666 4.568 4.615 26,134,352 -0.04(-0.96%)
Aug 31, 2004 4.631 4.663 4.608 4.659 21,472,902 +0.04(+0.90%)
Aug 30, 2004 4.651 4.666 4.608 4.618 13,408,371 -0.04(-0.89%)
Aug 27, 2004 4.696 4.714 4.639 4.659 21,631,306 -0.03(-0.57%)
Aug 26, 2004 4.644 4.704 4.634 4.686 17,598,234 +0.01(+0.14%)
Aug 25, 2004 4.611 4.682 4.598 4.679 22,052,510 +0.07(+1.58%)
Aug 24, 2004 4.601 4.630 4.573 4.606 15,970,657 +0.00(+0.11%)
Aug 23, 2004 4.591 4.628 4.572 4.601 14,560,735 -0.00(-0.07%)
Aug 20, 2004 4.562 4.631 4.547 4.605 17,735,278 +0.02(+0.54%)
Aug 19, 2004 4.582 4.644 4.553 4.580 23,865,094 -0.03(-0.61%)
Aug 18, 2004 4.532 4.631 4.482 4.608 34,452,412 +0.07(+1.60%)
Aug 17, 2004 4.418 4.587 4.411 4.535 66,928,592 +0.09(+2.08%)
Aug 16, 2004 4.375 4.482 4.342 4.443 27,087,198 +0.06(+1.44%)
Aug 13, 2004 4.415 4.444 4.357 4.380 34,711,584 -0.00(-0.11%)
Aug 12, 2004 4.438 4.469 4.373 4.385 27,775,634 -0.10(-2.14%)
Aug 11, 2004 4.458 4.537 4.449 4.481 26,174,658 -0.02(-0.37%)
Aug 10, 2004 4.477 4.529 4.438 4.497 41,626,972 +0.03(+0.63%)
Aug 09, 2004 4.476 4.548 4.446 4.469 22,952,958 -0.01(-0.33%)
Aug 06, 2004 4.515 4.636 4.476 4.484 27,690,184 -0.08(-1.67%)
Aug 05, 2004 4.628 4.671 4.550 4.560 37,685,400 -0.08(-1.68%)
Aug 04, 2004 4.704 4.725 4.616 4.638 28,466,488 -0.09(-1.86%)
Aug 03, 2004 4.722 4.783 4.717 4.725 26,699,450 -0.03(-0.63%)
Aug 02, 2004 4.697 4.780 4.656 4.755 55,116,360 +0.22(+4.93%)
Jul 30, 2004 4.522 4.562 4.448 4.532 39,499,596 -0.02(-0.51%)
Jul 29, 2004 4.630 4.641 4.542 4.555 35,418,560 -0.00(-0.07%)
Jul 28, 2004 4.648 4.697 4.476 4.558 66,714,564 -0.20(-4.11%)
Jul 27, 2004 4.694 4.755 4.664 4.754 36,514,492 +0.10(+2.24%)
Jul 26, 2004 4.639 4.654 4.565 4.649 23,262,914 +0.02(+0.43%)
Jul 23, 2004 4.623 4.648 4.603 4.630 17,904,564 -0.04(-0.81%)
Jul 22, 2004 4.593 4.674 4.591 4.668 24,308,870 +0.05(+1.18%)
Jul 21, 2004 4.674 4.714 4.611 4.613 22,860,252 -0.08(-1.62%)
Jul 20, 2004 4.615 4.697 4.606 4.689 24,041,234 +0.06(+1.21%)
Jul 19, 2004 4.634 4.656 4.590 4.633 25,029,550 +0.02(+0.39%)
Jul 16, 2004 4.722 4.742 4.585 4.615 34,965,916 -0.05(-1.06%)
Jul 15, 2004 4.634 4.692 4.603 4.664 24,057,356 +0.03(+0.71%)
Jul 14, 2004 4.560 4.651 4.547 4.631 21,278,624 +0.03(+0.72%)
Jul 13, 2004 4.605 4.628 4.570 4.598 20,143,592 -0.01(-0.25%)
Jul 12, 2004 4.553 4.611 4.525 4.610 20,803,410 +0.05(+1.02%)
Jul 09, 2004 4.608 4.634 4.544 4.563 22,894,110 -0.00(-0.11%)
Jul 08, 2004 4.550 4.623 4.514 4.568 31,708,746 +0.05(+1.21%)
Jul 07, 2004 4.532 4.552 4.501 4.514 27,002,152 +0.00(+0.11%)
Jul 06, 2004 4.613 4.620 4.504 4.509 45,302,124 -0.12(-2.50%)
Jul 02, 2004 4.605 4.658 4.577 4.625 21,571,250 +0.02(+0.47%)
Jul 01, 2004 4.659 4.668 4.578 4.603 31,109,388 -0.04(-0.96%)
Jun 30, 2004 4.633 4.677 4.603 4.648 31,267,792 +0.04(+0.90%)
Jun 29, 2004 4.588 4.653 4.560 4.606 23,055,336 +0.03(+0.65%)
Jun 28, 2004 4.634 4.725 4.573 4.577 31,526,964 -0.06(-1.25%)
Jun 25, 2004 4.661 4.692 4.421 4.634 56,366,268 +0.02(+0.39%)
Jun 24, 2004 4.639 4.694 4.611 4.616 32,778,480 -0.05(-1.10%)
Jun 23, 2004 4.671 4.694 4.613 4.668 25,316,130 -0.01(-0.21%)
Jun 22, 2004 4.745 4.757 4.601 4.677 38,938,528 -0.07(-1.46%)
Jun 21, 2004 4.883 4.894 4.646 4.747 25,554,342 -0.16(-3.30%)
Jun 18, 2004 4.848 4.962 4.754 4.909 31,753,888 +0.04(+0.92%)
Jun 17, 2004 4.873 4.897 4.811 4.864 19,441,050 -0.03(-0.64%)
Jun 16, 2004 4.869 4.916 4.840 4.896 17,746,966 +0.02(+0.48%)
Jun 15, 2004 4.798 4.919 4.787 4.873 29,352,426 +0.11(+2.22%)
Jun 14, 2004 4.854 4.874 4.750 4.767 25,316,532 -0.13(-2.67%)
Jun 10, 2004 4.863 4.902 4.856 4.897 12,975,882 +0.02(+0.41%)
Jun 09, 2004 4.868 4.922 4.854 4.878 20,758,266 -0.04(-0.81%)
Jun 08, 2004 4.825 4.917 4.818 4.917 29,108,572 +0.06(+1.23%)
Jun 07, 2004 4.800 4.866 4.770 4.858 31,385,890 +0.09(+1.98%)
Jun 04, 2004 4.727 4.803 4.691 4.763 41,204,160 +0.07(+1.41%)
Jun 03, 2004 4.765 4.770 4.681 4.697 28,405,626 -0.06(-1.32%)
Jun 02, 2004 4.813 4.825 4.706 4.760 26,429,396 -0.03(-0.53%)
Jun 01, 2004 4.788 4.821 4.740 4.786 28,887,692 -0.00(-0.06%)
May 28, 2004 4.876 4.893 4.780 4.788 20,739,726 -0.07(-1.46%)
May 27, 2004 4.944 4.954 4.830 4.859 34,427,020 -0.05(-1.04%)
May 26, 2004 4.922 4.944 4.858 4.911 37,169,876 +0.02(+0.41%)
May 25, 2004 4.788 4.917 4.740 4.891 26,546,688 +0.13(+2.74%)
May 24, 2004 4.811 4.838 4.727 4.760 20,977,938 +0.03(+0.63%)
May 21, 2004 4.760 4.787 4.702 4.730 22,003,336 +0.02(+0.46%)
May 20, 2004 4.674 4.727 4.646 4.709 21,613,168 +0.06(+1.24%)
May 19, 2004 4.717 4.750 4.631 4.651 29,235,134 -0.00(-0.04%)
May 18, 2004 4.623 4.672 4.583 4.653 38,241,224 +0.08(+1.81%)
May 17, 2004 4.611 4.631 4.548 4.570 33,112,622 -0.12(-2.54%)
May 14, 2004 4.631 4.714 4.591 4.689 35,418,156 +0.07(+1.50%)
May 13, 2004 4.676 4.691 4.601 4.620 46,169,924 -0.06(-1.20%)
May 12, 2004 4.696 4.742 4.608 4.676 34,757,936 -0.03(-0.74%)
May 11, 2004 4.648 4.768 4.646 4.711 30,420,952 +0.07(+1.53%)
May 10, 2004 4.697 4.730 4.615 4.639 50,035,724 -0.12(-2.50%)
May 07, 2004 4.681 4.775 4.651 4.759 40,104,596 +0.04(+0.95%)
May 06, 2004 4.813 4.825 4.691 4.714 39,870,416 -0.13(-2.60%)
May 05, 2004 4.912 4.921 4.830 4.840 32,275,052 -0.07(-1.38%)
May 04, 2004 4.939 4.967 4.866 4.907 35,961,892 -0.04(-0.87%)
May 03, 2004 4.992 5.020 4.939 4.950 34,715,208 -0.04(-0.76%)
Apr 30, 2004 5.081 5.112 4.970 4.988 32,165,016 -0.07(-1.34%)
Apr 29, 2004 5.026 5.139 5.013 5.056 61,604,504 +0.06(+1.23%)
Apr 28, 2004 5.238 5.238 4.940 4.995 121,135,232 +0.04(+0.77%)
Apr 27, 2004 4.952 5.073 4.921 4.957 43,111,464 +0.02(+0.40%)
Apr 26, 2004 4.846 4.942 4.830 4.937 38,215,024 +0.15(+3.22%)
Apr 23, 2004 4.792 4.816 4.745 4.783 37,714,420 -0.03(-0.62%)
Apr 22, 2004 4.871 4.907 4.806 4.813 40,372,232 -0.05(-1.12%)
Apr 21, 2004 4.942 4.975 4.850 4.868 33,502,386 -0.09(-1.83%)
Apr 20, 2004 5.028 5.069 4.945 4.959 24,513,224 -0.11(-2.22%)
Apr 19, 2004 4.980 5.096 4.961 5.071 22,142,394 +0.07(+1.39%)
Apr 16, 2004 5.066 5.078 4.954 5.002 24,773,604 +0.01(+0.13%)
Apr 15, 2004 5.079 5.101 4.959 4.995 35,960,280 -0.07(-1.47%)
Apr 14, 2004 4.927 5.093 4.921 5.069 37,147,708 +0.11(+2.20%)
Apr 13, 2004 5.048 5.053 4.924 4.960 28,994,504 -0.06(-1.15%)
Apr 12, 2004 4.922 5.050 4.891 5.018 36,996,560 +0.18(+3.76%)
Apr 08, 2004 4.904 4.909 4.810 4.836 20,166,164 -0.01(-0.20%)
Apr 07, 2004 4.911 4.944 4.823 4.846 28,665,200 -0.08(-1.71%)
Apr 06, 2004 4.869 4.960 4.866 4.931 21,311,676 +0.01(+0.13%)
Apr 05, 2004 4.810 4.932 4.793 4.924 24,842,930 +0.11(+2.34%)
Apr 02, 2004 4.896 4.907 4.793 4.811 27,349,192 -0.01(-0.27%)
Apr 01, 2004 4.749 4.878 4.707 4.825 32,321,002 +0.07(+1.43%)
Mar 31, 2004 4.821 4.821 4.737 4.757 28,934,850 -0.03(-0.69%)
Mar 30, 2004 4.778 4.800 4.759 4.790 21,449,120 -0.00(-0.10%)
Mar 29, 2004 4.838 4.854 4.765 4.795 31,180,326 -0.04(-0.85%)
Mar 26, 2004 4.704 4.936 4.664 4.836 35,404,048 +0.13(+2.70%)
Mar 25, 2004 4.644 4.725 4.636 4.709 41,516,936 +0.08(+1.68%)
Mar 24, 2004 4.659 4.709 4.591 4.631 27,544,274 -0.03(-0.57%)
Mar 23, 2004 4.747 4.782 4.648 4.658 26,473,734 -0.06(-1.37%)
Mar 22, 2004 4.725 4.759 4.671 4.722 30,800,640 -0.02(-0.38%)
Mar 19, 2004 4.782 4.818 4.721 4.740 37,432,676 -0.04(-0.93%)
Mar 18, 2004 4.787 4.846 4.772 4.785 23,626,480 -0.02(-0.34%)
Mar 17, 2004 4.841 4.889 4.722 4.802 22,351,584 +0.00(+0.10%)
Mar 16, 2004 4.831 4.861 4.785 4.797 26,040,438 +0.00(+0.07%)
Mar 15, 2004 4.871 4.897 4.783 4.793 29,938,886 -0.08(-1.73%)
Mar 12, 2004 4.828 4.879 4.798 4.878 30,219,016 +0.07(+1.51%)
Mar 11, 2004 4.926 4.936 4.797 4.805 39,834,944 -0.12(-2.52%)
Mar 10, 2004 4.936 5.022 4.924 4.929 41,525,400 -0.01(-0.27%)
Mar 09, 2004 4.972 4.998 4.921 4.942 29,479,392 -0.02(-0.40%)
Mar 08, 2004 5.031 5.086 4.936 4.962 27,057,774 -0.07(-1.45%)
Mar 05, 2004 5.030 5.111 5.003 5.035 33,687,392 -0.04(-0.87%)
Mar 04, 2004 5.053 5.089 5.038 5.079 25,417,298 +0.05(+1.01%)
Mar 03, 2004 4.964 5.056 4.955 5.028 35,091,268 +0.08(+1.57%)
Mar 02, 2004 5.046 5.061 4.945 4.950 31,821,604 -0.06(-1.22%)
Mar 01, 2004 5.003 5.033 4.950 5.012 31,239,578 +0.06(+1.17%)
Feb 27, 2004 4.979 4.987 4.916 4.954 31,438,692 +0.00(+0.00%)
Feb 26, 2004 4.929 5.038 4.904 4.954 34,300,456 +0.00(+0.07%)
Feb 25, 2004 4.962 4.980 4.934 4.950 41,310,164 +0.02(+0.37%)
Feb 24, 2004 4.914 4.982 4.856 4.932 61,199,020 +0.05(+1.05%)
Feb 23, 2004 4.993 4.998 4.858 4.881 61,996,284 -0.11(-2.22%)
Feb 20, 2004 5.041 5.119 4.952 4.992 44,699,944 -0.01(-0.23%)
Feb 19, 2004 5.119 5.127 4.998 5.003 46,775,328 -0.09(-1.79%)
Feb 18, 2004 5.093 5.104 5.036 5.094 41,329,108 +0.01(+0.16%)
Feb 17, 2004 4.995 5.112 4.945 5.086 99,019,040 +0.14(+2.84%)
Feb 13, 2004 5.005 5.005 4.921 4.945 95,171,376 -0.03(-0.53%)
Feb 12, 2004 5.203 5.222 4.957 4.972 173,108,896 -0.19(-3.75%)
Feb 11, 2004 5.187 5.286 5.043 5.165 297,694,752 -0.45(-7.96%)
Feb 10, 2004 5.523 5.667 5.491 5.612 25,514,034 +0.11(+2.04%)
Feb 09, 2004 5.541 5.562 5.476 5.500 22,397,936 -0.02(-0.39%)
Feb 06, 2004 5.538 5.543 5.473 5.521 23,295,160 +0.01(+0.21%)
Feb 05, 2004 5.543 5.576 5.461 5.509 21,052,908 -0.03(-0.63%)
Feb 04, 2004 5.572 5.655 5.534 5.544 25,245,996 -0.04(-0.80%)
Feb 03, 2004 5.688 5.706 5.574 5.589 27,052,534 -0.05(-0.88%)
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.