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

Becton Dickinson (NY: BDX )

234.94 -4.57 (-1.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Nov 30, 2004 41.84 42.30 41.77 41.94 1,755,108 -0.16(-0.38%)
Nov 29, 2004 41.20 42.30 41.03 42.10 1,868,361 +0.69(+1.66%)
Nov 26, 2004 41.38 41.61 41.28 41.41 819,686 -0.08(-0.20%)
Nov 24, 2004 41.57 42.04 41.48 41.49 1,035,482 -0.04(-0.09%)
Nov 23, 2004 41.91 41.99 41.32 41.53 1,314,241 -0.36(-0.86%)
Nov 22, 2004 41.25 41.91 41.06 41.89 677,041 +0.66(+1.60%)
Nov 19, 2004 41.68 41.71 41.23 41.23 615,777 -0.30(-0.72%)
Nov 18, 2004 41.68 41.91 41.40 41.53 927,714 -0.30(-0.71%)
Nov 17, 2004 41.74 42.26 41.58 41.83 1,129,534 +0.08(+0.20%)
Nov 16, 2004 42.10 42.10 41.69 41.74 1,199,027 -0.35(-0.84%)
Nov 15, 2004 41.26 42.10 41.23 42.10 1,531,343 +0.42(+1.01%)
Nov 12, 2004 41.19 41.68 41.11 41.68 1,267,476 +0.38(+0.91%)
Nov 11, 2004 40.79 41.35 40.78 41.30 1,669,024 +0.57(+1.39%)
Nov 10, 2004 41.15 41.34 40.58 40.73 1,586,076 -0.37(-0.89%)
Nov 09, 2004 40.80 41.48 40.74 41.10 1,352,776 +0.11(+0.28%)
Nov 08, 2004 40.07 40.99 39.96 40.99 1,612,332 +0.93(+2.33%)
Nov 05, 2004 39.79 40.34 39.69 40.05 1,997,421 +0.41(+1.04%)
Nov 04, 2004 38.47 39.81 38.47 39.64 2,779,617 +0.06(+0.15%)
Nov 03, 2004 39.31 39.88 39.16 39.58 1,804,093 +0.50(+1.27%)
Nov 02, 2004 39.43 39.92 38.92 39.08 1,447,350 -0.43(-1.09%)
Nov 01, 2004 40.00 40.05 39.26 39.51 1,002,303 -0.68(-1.70%)
Oct 29, 2004 39.44 40.23 39.36 40.19 1,086,296 +0.44(+1.12%)
Oct 28, 2004 39.16 40.03 39.04 39.75 1,079,111 +0.41(+1.05%)
Oct 27, 2004 39.31 39.80 39.16 39.33 1,539,442 -0.17(-0.43%)
Oct 26, 2004 38.12 39.50 38.02 39.50 1,150,565 +1.59(+4.20%)
Oct 25, 2004 38.47 38.48 37.85 37.91 844,505 -0.68(-1.77%)
Oct 22, 2004 38.76 38.95 38.43 38.59 766,912 -0.02(-0.04%)
Oct 21, 2004 38.86 38.87 38.36 38.61 732,035 -0.44(-1.14%)
Oct 20, 2004 38.38 39.09 37.98 39.05 1,226,328 +0.67(+1.76%)
Oct 19, 2004 38.90 39.00 38.25 38.38 989,893 -0.53(-1.36%)
Oct 18, 2004 38.09 39.06 38.01 38.90 686,054 +0.38(+0.99%)
Oct 15, 2004 38.58 38.74 38.04 38.52 1,158,402 +0.28(+0.72%)
Oct 14, 2004 38.47 38.90 38.20 38.25 1,172,118 -0.09(-0.24%)
Oct 13, 2004 39.49 39.49 38.20 38.34 1,213,135 -1.15(-2.91%)
Oct 12, 2004 38.92 39.50 38.77 39.49 677,694 +0.51(+1.32%)
Oct 11, 2004 38.89 39.10 38.84 38.97 610,029 +0.08(+0.22%)
Oct 08, 2004 39.30 39.30 38.74 38.89 1,139,461 -0.40(-1.01%)
Oct 07, 2004 40.11 40.11 39.20 39.29 928,106 -1.00(-2.49%)
Oct 06, 2004 39.81 40.31 39.78 40.29 935,683 +0.60(+1.50%)
Oct 05, 2004 39.85 40.15 39.64 39.69 1,529,514 -0.50(-1.24%)
Oct 04, 2004 40.34 40.46 40.11 40.19 1,115,556 -0.27(-0.66%)
Oct 01, 2004 39.50 40.46 39.50 40.46 1,589,603 +0.88(+2.22%)
Sep 30, 2004 38.85 40.20 38.81 39.58 2,811,360 +0.63(+1.61%)
Sep 29, 2004 39.27 39.28 38.74 38.95 1,367,537 -0.36(-0.92%)
Sep 28, 2004 39.31 39.50 39.14 39.31 1,250,756 +0.09(+0.23%)
Sep 27, 2004 39.17 39.40 39.07 39.22 755,548 -0.26(-0.66%)
Sep 24, 2004 38.67 39.67 38.67 39.48 899,368 +0.73(+1.90%)
Sep 23, 2004 38.75 39.07 38.71 38.74 956,714 +0.04(+0.10%)
Sep 22, 2004 39.28 39.41 38.71 38.71 827,262 -0.96(-2.41%)
Sep 21, 2004 38.97 39.68 38.84 39.66 874,941 +0.67(+1.73%)
Sep 20, 2004 39.16 39.24 38.67 38.99 755,809 +0.02(+0.06%)
Sep 17, 2004 39.04 39.35 38.88 38.97 1,535,131 -0.08(-0.20%)
Sep 16, 2004 39.33 39.36 38.89 39.04 744,314 -0.28(-0.72%)
Sep 15, 2004 39.12 39.46 39.07 39.33 1,111,507 -0.03(-0.08%)
Sep 14, 2004 38.47 39.36 38.46 39.36 1,578,369 +0.90(+2.33%)
Sep 13, 2004 38.35 38.62 38.16 38.46 1,249,058 +0.02(+0.06%)
Sep 10, 2004 38.51 38.63 38.14 38.44 818,379 -0.12(-0.32%)
Sep 09, 2004 38.77 38.97 38.28 38.56 924,318 -0.19(-0.49%)
Sep 08, 2004 38.66 39.16 38.41 38.75 1,344,285 +0.05(+0.12%)
Sep 07, 2004 38.16 38.74 38.05 38.71 1,055,468 +0.83(+2.20%)
Sep 03, 2004 38.27 38.51 37.82 37.87 961,678 -0.33(-0.86%)
Sep 02, 2004 37.28 38.25 37.09 38.20 897,409 +0.88(+2.36%)
Sep 01, 2004 36.74 37.40 36.65 37.32 1,067,878 +0.48(+1.31%)
Aug 31, 2004 35.90 36.91 35.90 36.84 1,295,953 +0.86(+2.38%)
Aug 30, 2004 36.24 36.37 35.94 35.98 698,594 -0.26(-0.72%)
Aug 27, 2004 36.28 36.42 36.06 36.24 964,290 -0.03(-0.08%)
Aug 26, 2004 36.75 36.80 36.27 36.27 1,189,622 -0.38(-1.04%)
Aug 25, 2004 36.59 36.83 36.45 36.65 1,469,034 +0.04(+0.10%)
Aug 24, 2004 36.62 36.90 36.40 36.62 1,155,006 +0.00(+0.00%)
Aug 23, 2004 36.85 36.88 36.41 36.62 1,244,355 -0.44(-1.18%)
Aug 20, 2004 36.78 37.05 36.68 37.05 1,014,059 +0.37(+1.00%)
Aug 19, 2004 36.61 36.75 36.41 36.68 1,785,544 +0.05(+0.15%)
Aug 18, 2004 36.13 36.70 35.87 36.63 2,235,947 +0.34(+0.95%)
Aug 17, 2004 36.52 36.57 36.01 36.29 2,264,423 -0.14(-0.38%)
Aug 16, 2004 36.36 36.80 36.09 36.42 1,652,043 -0.08(-0.21%)
Aug 13, 2004 36.78 36.94 36.27 36.50 894,535 -0.27(-0.73%)
Aug 12, 2004 36.94 37.09 36.54 36.77 1,767,256 -0.13(-0.35%)
Aug 11, 2004 36.10 36.94 35.84 36.90 1,555,509 +0.65(+1.80%)
Aug 10, 2004 35.67 36.26 35.52 36.25 1,277,404 +0.72(+2.03%)
Aug 09, 2004 35.57 35.92 35.49 35.53 768,088 -0.16(-0.45%)
Aug 06, 2004 35.98 36.16 34.94 35.69 1,554,856 -0.67(-1.83%)
Aug 05, 2004 36.93 36.95 36.27 36.36 1,212,482 -0.50(-1.35%)
Aug 04, 2004 36.78 37.06 36.61 36.85 1,805,138 +0.05(+0.15%)
Aug 03, 2004 36.45 36.87 36.45 36.80 1,085,643 +0.38(+1.05%)
Aug 02, 2004 35.83 36.55 35.83 36.42 1,465,376 +0.26(+0.72%)
Jul 30, 2004 35.74 36.29 35.74 36.16 1,261,467 +0.11(+0.30%)
Jul 29, 2004 36.06 36.13 35.64 36.05 1,355,127 +0.07(+0.19%)
Jul 28, 2004 36.24 36.49 35.34 35.98 1,271,525 -0.25(-0.70%)
Jul 27, 2004 35.94 36.50 35.93 36.23 1,445,913 +0.31(+0.85%)
Jul 26, 2004 35.71 36.10 35.70 35.93 1,378,509 +0.33(+0.92%)
Jul 23, 2004 35.98 36.00 35.02 35.60 1,603,057 -0.31(-0.87%)
Jul 22, 2004 36.52 36.82 35.67 35.91 2,043,271 -0.60(-1.66%)
Jul 21, 2004 37.13 37.55 36.52 36.52 1,296,345 -0.54(-1.47%)
Jul 20, 2004 36.82 37.21 36.64 37.06 798,393 +0.30(+0.81%)
Jul 19, 2004 36.69 37.17 36.49 36.76 1,065,004 +0.07(+0.19%)
Jul 16, 2004 37.89 37.93 36.59 36.69 1,117,908 -0.87(-2.32%)
Jul 15, 2004 37.28 37.90 37.17 37.56 1,230,508 +0.47(+1.28%)
Jul 14, 2004 36.97 37.77 36.97 37.09 1,758,635 -0.07(-0.19%)
Jul 13, 2004 36.85 37.30 36.82 37.16 1,099,097 +0.26(+0.71%)
Jul 12, 2004 36.75 37.11 36.71 36.90 1,695,933 +0.05(+0.12%)
Jul 09, 2004 38.16 38.20 36.71 36.85 2,247,311 -1.23(-3.24%)
Jul 08, 2004 38.12 38.27 37.63 38.09 1,449,048 -0.09(-0.24%)
Jul 07, 2004 37.66 38.28 37.66 38.18 1,356,172 +0.55(+1.46%)
Jul 06, 2004 37.55 37.87 37.40 37.63 1,267,999 -0.26(-0.69%)
Jul 02, 2004 37.51 38.04 37.33 37.89 1,726,500 +0.18(+0.49%)
Jul 01, 2004 39.41 39.41 37.44 37.70 2,308,967 -1.95(-4.92%)
Jun 30, 2004 38.45 39.69 38.43 39.65 1,148,213 +1.03(+2.68%)
Jun 29, 2004 38.72 38.84 38.53 38.62 1,314,371 -0.04(-0.10%)
Jun 28, 2004 38.86 39.21 38.64 38.66 1,579,936 -0.08(-0.22%)
Jun 25, 2004 39.43 39.46 38.74 38.74 1,583,072 -0.68(-1.73%)
Jun 24, 2004 39.62 39.78 39.00 39.43 1,484,840 -0.38(-0.94%)
Jun 23, 2004 39.04 39.88 38.46 39.80 2,369,578 -0.34(-0.86%)
Jun 22, 2004 40.62 40.84 39.89 40.14 1,648,385 -0.59(-1.45%)
Jun 21, 2004 40.57 41.05 40.44 40.73 1,631,273 +0.21(+0.51%)
Jun 18, 2004 40.08 40.83 39.96 40.53 2,005,520 +0.41(+1.03%)
Jun 17, 2004 39.60 40.17 39.55 40.11 1,385,955 +0.52(+1.31%)
Jun 16, 2004 39.35 39.68 39.33 39.59 732,819 +0.25(+0.64%)
Jun 15, 2004 39.37 39.55 38.97 39.34 1,110,854 +0.03(+0.08%)
Jun 14, 2004 39.73 39.96 39.04 39.31 787,813 -0.56(-1.40%)
Jun 10, 2004 39.31 39.92 39.26 39.87 1,577,585 +0.61(+1.56%)
Jun 09, 2004 39.41 39.56 39.26 39.26 943,520 -0.15(-0.39%)
Jun 08, 2004 39.16 39.43 39.09 39.41 909,165 +0.06(+0.16%)
Jun 07, 2004 38.43 39.36 38.33 39.35 965,204 +0.78(+2.02%)
Jun 04, 2004 39.03 39.03 38.43 38.57 656,010 -0.36(-0.92%)
Jun 03, 2004 38.94 39.08 38.55 38.93 895,841 -0.05(-0.14%)
Jun 02, 2004 38.73 39.03 38.57 38.98 979,835 +0.26(+0.67%)
Jun 01, 2004 38.28 38.74 38.20 38.72 1,111,899 +0.20(+0.52%)
May 28, 2004 37.74 38.57 37.73 38.52 1,771,828 +0.64(+1.70%)
May 27, 2004 37.65 37.88 37.35 37.88 1,147,430 +0.25(+0.67%)
May 26, 2004 37.51 37.82 37.23 37.63 1,539,573 +0.08(+0.22%)
May 25, 2004 37.36 37.61 36.94 37.54 1,217,707 +0.20(+0.53%)
May 24, 2004 37.55 37.59 37.22 37.34 1,077,021 +0.02(+0.04%)
May 21, 2004 37.09 37.51 36.98 37.33 1,075,715 +0.47(+1.27%)
May 20, 2004 37.05 37.22 36.68 36.86 869,455 +0.00(+0.00%)
May 19, 2004 36.90 37.55 36.70 36.86 1,404,896 +0.31(+0.86%)
May 18, 2004 36.55 36.78 36.43 36.55 1,065,657 -0.01(-0.02%)
May 17, 2004 36.71 36.75 36.53 36.55 1,708,474 -0.51(-1.36%)
May 14, 2004 37.40 37.55 36.94 37.06 1,791,814 -0.44(-1.18%)
May 13, 2004 37.40 37.92 37.40 37.50 1,687,835 -0.01(-0.02%)
May 12, 2004 37.70 37.82 37.15 37.51 1,431,675 -0.59(-1.55%)
May 11, 2004 37.89 38.31 37.86 38.10 1,366,491 +0.11(+0.30%)
May 10, 2004 38.62 38.64 37.45 37.99 1,473,998 -0.81(-2.09%)
May 07, 2004 39.27 39.58 38.72 38.80 1,093,480 -0.58(-1.48%)
May 06, 2004 39.23 39.43 38.85 39.38 1,091,782 -0.27(-0.68%)
May 05, 2004 38.54 39.80 38.54 39.65 1,692,145 +0.91(+2.35%)
May 04, 2004 38.89 38.96 38.41 38.74 1,460,413 -0.03(-0.08%)
May 03, 2004 38.54 38.77 38.28 38.77 1,219,405 +0.07(+0.18%)
Apr 30, 2004 38.51 39.11 38.32 38.70 1,064,351 +0.32(+0.84%)
Apr 29, 2004 38.28 38.87 38.20 38.38 1,903,370 +0.37(+0.97%)
Apr 28, 2004 38.47 38.72 37.98 38.01 1,885,735 -0.73(-1.88%)
Apr 27, 2004 39.08 39.31 38.51 38.74 2,277,486 -0.57(-1.44%)
Apr 26, 2004 40.20 40.37 39.20 39.30 1,634,800 -1.13(-2.78%)
Apr 23, 2004 40.77 40.77 40.18 40.43 1,381,775 -0.34(-0.83%)
Apr 22, 2004 39.87 41.42 39.48 40.76 2,900,578 +0.90(+2.27%)
Apr 21, 2004 38.74 40.00 38.74 39.86 2,044,186 +1.13(+2.91%)
Apr 20, 2004 38.93 39.20 38.44 38.74 1,561,779 +0.19(+0.50%)
Apr 19, 2004 38.01 38.81 37.93 38.54 977,483 +0.54(+1.41%)
Apr 16, 2004 37.51 38.15 37.45 38.01 999,298 +0.58(+1.55%)
Apr 15, 2004 37.55 37.88 37.36 37.43 1,038,225 -0.20(-0.53%)
Apr 14, 2004 37.08 37.98 37.08 37.63 1,135,934 +0.47(+1.28%)
Apr 13, 2004 38.09 38.09 37.12 37.15 853,649 -0.81(-2.14%)
Apr 12, 2004 37.53 38.10 37.51 37.96 868,932 +0.46(+1.22%)
Apr 08, 2004 38.04 38.13 37.38 37.50 1,277,534 -0.34(-0.91%)
Apr 07, 2004 37.70 38.25 37.70 37.85 1,446,958 -0.05(-0.12%)
Apr 06, 2004 38.09 38.17 37.78 37.89 2,370,885 -0.78(-2.02%)
Apr 05, 2004 37.70 38.71 37.58 38.67 1,654,786 +0.52(+1.36%)
Apr 02, 2004 38.28 38.44 37.96 38.15 1,668,763 +0.05(+0.12%)
Apr 01, 2004 37.28 38.20 37.22 38.11 1,499,209 +1.00(+2.68%)
Mar 31, 2004 37.36 37.40 36.90 37.11 912,300 -0.20(-0.53%)
Mar 30, 2004 37.09 37.41 36.95 37.31 1,372,631 +0.03(+0.08%)
Mar 29, 2004 36.75 37.45 36.59 37.28 989,240 +0.73(+1.99%)
Mar 26, 2004 36.65 36.75 36.26 36.55 1,908,856 -0.34(-0.93%)
Mar 25, 2004 36.82 36.98 36.38 36.90 1,298,435 +0.08(+0.21%)
Mar 24, 2004 36.34 37.28 36.26 36.82 2,086,640 +0.37(+1.01%)
Mar 23, 2004 36.41 36.77 36.19 36.45 1,671,898 +0.24(+0.66%)
Mar 22, 2004 36.59 36.86 35.85 36.22 1,535,654 -0.39(-1.07%)
Mar 19, 2004 36.40 36.72 36.40 36.61 1,350,294 +0.13(+0.36%)
Mar 18, 2004 36.29 36.57 36.00 36.48 1,242,787 +0.11(+0.32%)
Mar 17, 2004 36.29 36.74 36.22 36.36 1,074,540 +0.26(+0.72%)
Mar 16, 2004 36.02 36.22 35.88 36.10 1,827,606 +0.12(+0.34%)
Mar 15, 2004 36.21 36.62 35.96 35.98 1,110,462 -0.31(-0.84%)
Mar 12, 2004 36.36 36.48 36.13 36.29 1,640,939 +0.29(+0.81%)
Mar 11, 2004 37.13 37.13 35.94 36.00 2,812,013 -1.29(-3.45%)
Mar 10, 2004 37.82 37.86 37.27 37.28 1,952,747 -0.54(-1.42%)
Mar 09, 2004 38.24 38.26 37.70 37.82 1,905,329 -0.38(-0.98%)
Mar 08, 2004 37.47 38.47 37.43 38.19 2,372,713 +0.82(+2.19%)
Mar 05, 2004 37.23 37.58 37.11 37.37 2,516,403 -0.08(-0.20%)
Mar 04, 2004 37.44 37.73 37.24 37.45 1,647,340 +0.01(+0.02%)
Mar 03, 2004 37.59 37.82 37.43 37.44 1,829,696 -0.24(-0.65%)
Mar 02, 2004 37.70 37.93 37.51 37.69 1,486,277 -0.25(-0.65%)
Mar 01, 2004 37.43 38.06 37.24 37.93 1,439,120 +0.69(+1.85%)
Feb 27, 2004 36.98 37.40 36.82 37.24 1,275,836 +0.08(+0.23%)
Feb 26, 2004 37.55 37.55 36.94 37.16 1,517,235 -0.16(-0.43%)
Feb 25, 2004 37.25 37.54 37.13 37.32 1,530,690 -0.06(-0.16%)
Feb 24, 2004 36.78 37.47 36.58 37.38 2,673,809 +0.51(+1.39%)
Feb 23, 2004 36.96 37.17 36.73 36.87 1,909,640 -0.10(-0.27%)
Feb 20, 2004 37.42 37.46 36.78 36.97 1,304,705 -0.45(-1.21%)
Feb 19, 2004 37.51 37.86 37.42 37.42 1,828,912 -0.05(-0.14%)
Feb 18, 2004 37.13 37.52 37.04 37.47 1,028,167 +0.21(+0.58%)
Feb 17, 2004 36.75 37.36 36.55 37.26 3,024,021 -0.10(-0.27%)
Feb 13, 2004 37.34 37.66 36.98 37.36 1,190,667 +0.02(+0.06%)
Feb 12, 2004 37.56 37.63 36.94 37.34 2,789,284 -0.83(-2.19%)
Feb 11, 2004 36.90 38.28 36.82 38.17 3,596,430 +1.42(+3.88%)
Feb 10, 2004 36.78 36.89 36.52 36.75 1,398,626 -0.04(-0.10%)
Feb 09, 2004 36.32 36.94 36.10 36.78 1,834,268 +0.33(+0.90%)
Feb 06, 2004 35.57 36.52 35.57 36.45 1,641,462 +0.95(+2.67%)
Feb 05, 2004 35.44 35.66 35.12 35.51 1,522,983 +0.05(+0.15%)
Feb 04, 2004 34.88 35.61 34.76 35.45 2,345,804 +0.19(+0.54%)
Feb 03, 2004 33.76 35.33 33.76 35.26 2,223,145 -0.11(-0.30%)
Feb 02, 2004 34.45 35.94 34.40 35.37 2,530,381 +0.87(+2.53%)
Jan 30, 2004 34.18 34.53 33.99 34.50 1,339,582 +0.15(+0.45%)
Jan 29, 2004 33.19 34.72 33.03 34.34 1,443,692 +1.14(+3.44%)
Jan 28, 2004 33.78 34.04 33.08 33.20 1,361,920 -0.60(-1.77%)
Jan 27, 2004 34.22 34.22 33.58 33.80 1,185,181 -0.42(-1.23%)
Jan 26, 2004 33.70 34.34 33.70 34.22 1,043,450 +0.33(+0.97%)
Jan 23, 2004 34.01 34.04 33.68 33.89 770,831 -0.15(-0.45%)
Jan 22, 2004 33.50 34.30 33.50 34.04 1,241,351 +0.55(+1.65%)
Jan 21, 2004 33.21 33.60 32.77 33.49 1,223,455 +0.28(+0.83%)
Jan 20, 2004 33.52 33.52 33.03 33.22 1,276,751 -0.19(-0.57%)
Jan 16, 2004 32.96 33.41 32.95 33.41 895,580 +0.57(+1.72%)
Jan 15, 2004 32.55 32.96 32.30 32.84 803,227 +0.27(+0.82%)
Jan 14, 2004 32.44 32.62 32.41 32.57 739,481 +0.28(+0.88%)
Jan 13, 2004 32.50 32.69 32.10 32.29 572,016 -0.12(-0.38%)
Jan 12, 2004 32.24 32.54 32.05 32.41 800,745 +0.17(+0.52%)
Jan 09, 2004 32.57 32.61 32.14 32.24 644,515 -0.33(-1.01%)
Jan 08, 2004 32.67 32.67 32.34 32.57 1,102,624 +0.17(+0.52%)
Jan 07, 2004 32.11 32.57 32.10 32.41 2,621,950 +0.33(+1.03%)
Jan 06, 2004 31.69 32.09 31.65 32.08 1,131,493 +0.19(+0.60%)
Jan 05, 2004 31.79 32.10 31.54 31.88 1,161,668 +0.47(+1.51%)
Jan 02, 2004 31.39 31.68 31.31 31.41 1,059,779 -0.08(-0.27%)
Dec 31, 2003 31.73 32.01 31.48 31.49 1,412,211 -0.24(-0.75%)
Dec 30, 2003 31.69 31.76 31.50 31.73 928,368 +0.05(+0.17%)
Dec 29, 2003 30.81 31.68 30.75 31.68 1,419,134 +0.87(+2.81%)
Dec 26, 2003 30.77 30.93 30.71 30.81 262,560 +0.17(+0.55%)
Dec 24, 2003 30.51 30.71 30.39 30.64 263,605 +0.12(+0.40%)
Dec 23, 2003 30.54 30.62 30.39 30.52 2,405,240 +0.05(+0.15%)
Dec 22, 2003 30.97 30.98 30.48 30.48 1,544,014 -0.21(-0.70%)
Dec 19, 2003 30.77 30.87 30.61 30.69 1,862,745 -0.01(-0.02%)
Dec 18, 2003 30.92 30.96 30.58 30.70 1,553,027 -0.18(-0.60%)
Dec 17, 2003 30.70 30.92 30.70 30.88 1,434,810 -0.09(-0.30%)
Dec 16, 2003 30.85 31.36 30.84 30.97 1,354,866 +0.12(+0.40%)
Dec 15, 2003 31.27 31.49 30.85 30.85 1,900,365 -0.15(-0.49%)
Dec 12, 2003 30.94 31.12 30.81 31.00 2,165,539 +0.15(+0.47%)
Dec 11, 2003 30.52 30.89 30.51 30.86 1,709,911 +0.41(+1.36%)
Dec 10, 2003 30.05 31.08 30.26 30.45 2,655,391 +0.39(+1.30%)
Dec 09, 2003 30.61 30.61 29.86 30.05 2,025,114 -0.48(-1.58%)
Dec 08, 2003 30.45 30.62 30.35 30.54 1,872,150 -0.02(-0.07%)
Dec 05, 2003 30.92 30.98 30.54 30.56 1,048,414 -0.57(-1.82%)
Dec 04, 2003 31.00 31.18 30.92 31.13 1,706,645 +0.13(+0.42%)
Dec 03, 2003 31.00 31.05 30.85 31.00 1,567,004 +0.18(+0.57%)
Dec 02, 2003 30.76 30.81 30.59 30.82 2,347,241 +0.06(+0.20%)
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.