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

Comcast Corp (NQ: CMCSA )

40.24 +0.62 (+1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
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%)
Feb 02, 2004 5.678 5.743 5.577 5.638 36,895,392 -0.00(-0.03%)
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%)
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.