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

Comcast Corp (NQ: CMCSA )

38.99 -0.13 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2005 5.076 5.106 5.038 5.084 29,557,736 -0.01(-0.13%)
Aug 30, 2005 5.091 5.126 5.081 5.091 25,470,806 -0.02(-0.39%)
Aug 29, 2005 5.106 5.139 5.091 5.111 17,972,150 -0.01(-0.13%)
Aug 26, 2005 5.112 5.160 5.084 5.117 19,721,582 -0.02(-0.42%)
Aug 25, 2005 5.151 5.157 5.101 5.139 21,214,416 +0.00(+0.10%)
Aug 24, 2005 5.177 5.223 5.131 5.134 25,914,146 -0.04(-0.80%)
Aug 23, 2005 5.142 5.238 5.127 5.175 24,362,404 -0.03(-0.67%)
Aug 22, 2005 5.208 5.250 5.165 5.210 23,190,064 +0.02(+0.41%)
Aug 19, 2005 5.202 5.208 5.155 5.189 31,914,354 -0.01(-0.25%)
Aug 18, 2005 5.218 5.250 5.192 5.202 23,142,754 -0.02(-0.44%)
Aug 17, 2005 5.232 5.261 5.208 5.225 33,769,228 +0.01(+0.22%)
Aug 16, 2005 5.294 5.321 5.210 5.213 33,942,984 -0.10(-1.81%)
Aug 15, 2005 5.279 5.344 5.273 5.309 19,240,198 +0.02(+0.34%)
Aug 12, 2005 5.265 5.294 5.260 5.291 27,159,460 +0.00(+0.09%)
Aug 11, 2005 5.267 5.318 5.263 5.286 29,143,880 +0.00(+0.09%)
Aug 10, 2005 5.268 5.306 5.256 5.281 42,319,988 +0.02(+0.41%)
Aug 09, 2005 5.251 5.268 5.228 5.260 29,500,516 +0.04(+0.86%)
Aug 08, 2005 5.208 5.246 5.185 5.215 32,416,338 +0.03(+0.57%)
Aug 05, 2005 5.184 5.222 5.170 5.185 35,563,664 +0.00(+0.06%)
Aug 04, 2005 5.091 5.218 5.091 5.182 34,761,172 +0.06(+1.10%)
Aug 03, 2005 5.127 5.139 5.104 5.126 31,541,038 -0.00(-0.03%)
Aug 02, 2005 5.152 5.164 5.098 5.127 49,238,616 +0.06(+1.27%)
Aug 01, 2005 5.061 5.093 5.056 5.063 41,426,896 -0.02(-0.39%)
Jul 29, 2005 5.155 5.172 5.078 5.083 35,009,472 -0.09(-1.76%)
Jul 28, 2005 5.141 5.187 5.116 5.174 26,195,992 +0.04(+0.81%)
Jul 27, 2005 5.104 5.147 5.061 5.132 28,823,302 +0.03(+0.58%)
Jul 26, 2005 5.048 5.119 5.045 5.103 33,503,672 +0.06(+1.11%)
Jul 25, 2005 5.010 5.081 5.010 5.046 27,945,106 +0.01(+0.23%)
Jul 22, 2005 4.965 5.041 4.964 5.035 37,804,272 +0.06(+1.20%)
Jul 21, 2005 4.987 4.992 4.944 4.975 43,326,264 -0.01(-0.27%)
Jul 20, 2005 4.962 5.038 4.917 4.988 57,829,764 +0.00(+0.00%)
Jul 19, 2005 5.028 5.038 4.979 4.988 27,984,596 -0.03(-0.63%)
Jul 18, 2005 5.038 5.061 5.008 5.020 19,378,724 -0.01(-0.26%)
Jul 15, 2005 5.079 5.103 5.010 5.033 31,468,554 -0.03(-0.59%)
Jul 14, 2005 5.116 5.149 5.048 5.063 34,812,884 -0.02(-0.45%)
Jul 13, 2005 5.069 5.109 5.065 5.086 25,516,368 -0.02(-0.36%)
Jul 12, 2005 5.091 5.127 5.078 5.104 28,693,264 +0.00(+0.10%)
Jul 11, 2005 5.033 5.121 5.008 5.099 23,801,266 +0.03(+0.52%)
Jul 08, 2005 4.975 5.098 4.959 5.073 35,365,696 +0.10(+1.93%)
Jul 07, 2005 4.952 5.017 4.917 4.977 33,369,084 +0.00(+0.03%)
Jul 06, 2005 5.017 5.038 4.969 4.975 37,255,852 -0.06(-1.25%)
Jul 05, 2005 5.040 5.089 5.026 5.038 31,255,298 +0.00(+0.03%)
Jul 01, 2005 5.084 5.152 5.007 5.036 39,100,560 -0.04(-0.72%)
Jun 30, 2005 5.083 5.142 5.055 5.073 41,377,200 -0.02(-0.32%)
Jun 29, 2005 5.151 5.165 5.084 5.089 34,418,524 -0.07(-1.38%)
Jun 28, 2005 5.184 5.194 5.157 5.160 22,940,612 +0.01(+0.16%)
Jun 27, 2005 5.135 5.208 5.127 5.152 41,135,772 +0.02(+0.48%)
Jun 24, 2005 5.185 5.215 5.108 5.127 70,708,376 -0.06(-1.08%)
Jun 23, 2005 5.311 5.316 5.184 5.184 34,540,132 -0.10(-1.91%)
Jun 22, 2005 5.357 5.371 5.281 5.285 30,021,196 -0.05(-0.90%)
Jun 21, 2005 5.273 5.375 5.266 5.332 30,190,648 +0.03(+0.56%)
Jun 20, 2005 5.260 5.351 5.251 5.303 40,214,604 +0.08(+1.55%)
Jun 17, 2005 5.255 5.316 5.203 5.222 48,627,276 +0.01(+0.19%)
Jun 16, 2005 5.250 5.261 5.182 5.212 28,523,494 -0.03(-0.66%)
Jun 15, 2005 5.268 5.288 5.220 5.246 25,884,290 -0.02(-0.31%)
Jun 14, 2005 5.237 5.294 5.232 5.263 24,352,808 +0.02(+0.47%)
Jun 13, 2005 5.258 5.301 5.235 5.238 23,904,586 -0.01(-0.19%)
Jun 10, 2005 5.263 5.288 5.225 5.248 25,806,160 -0.02(-0.38%)
Jun 09, 2005 5.227 5.301 5.227 5.268 50,327,880 +0.03(+0.66%)
Jun 08, 2005 5.263 5.273 5.218 5.233 28,662,164 -0.02(-0.32%)
Jun 07, 2005 5.251 5.324 5.228 5.250 36,182,436 -0.01(-0.28%)
Jun 06, 2005 5.238 5.301 5.232 5.265 22,662,802 +0.01(+0.19%)
Jun 03, 2005 5.291 5.299 5.242 5.255 16,962,524 -0.02(-0.47%)
Jun 02, 2005 5.268 5.291 5.237 5.280 27,377,136 +0.06(+1.11%)
Jun 01, 2005 5.293 5.334 5.215 5.222 49,511,856 -0.10(-1.96%)
May 31, 2005 5.298 5.346 5.266 5.326 32,639,472 +0.03(+0.53%)
May 27, 2005 5.281 5.314 5.243 5.298 13,689,586 -0.00(-0.03%)
May 26, 2005 5.344 5.367 5.280 5.299 28,762,196 -0.03(-0.53%)
May 25, 2005 5.314 5.364 5.304 5.327 35,729,020 -0.01(-0.12%)
May 24, 2005 5.306 5.351 5.280 5.334 33,333,904 +0.03(+0.53%)
May 23, 2005 5.258 5.341 5.248 5.306 34,694,076 +0.03(+0.60%)
May 20, 2005 5.308 5.309 5.261 5.275 28,890,022 -0.02(-0.34%)
May 19, 2005 5.230 5.294 5.220 5.293 47,542,264 +0.09(+1.78%)
May 18, 2005 5.280 5.285 5.198 5.200 36,687,004 -0.04(-0.85%)
May 17, 2005 5.210 5.291 5.205 5.245 34,397,916 +0.00(+0.00%)
May 16, 2005 5.266 5.313 5.203 5.245 41,641,900 -0.03(-0.53%)
May 13, 2005 5.293 5.316 5.250 5.273 37,642,956 -0.00(-0.03%)
May 12, 2005 5.285 5.313 5.248 5.275 25,349,930 -0.01(-0.25%)
May 11, 2005 5.313 5.327 5.230 5.288 29,335,416 -0.02(-0.37%)
May 10, 2005 5.314 5.341 5.283 5.308 32,191,360 -0.04(-0.71%)
May 09, 2005 5.293 5.356 5.293 5.346 31,603,622 +0.03(+0.59%)
May 06, 2005 5.371 5.385 5.294 5.314 23,374,394 -0.02(-0.37%)
May 05, 2005 5.395 5.402 5.301 5.334 35,033,140 -0.06(-1.10%)
May 04, 2005 5.316 5.407 5.309 5.394 46,620,696 +0.07(+1.37%)
May 03, 2005 5.293 5.347 5.285 5.321 77,444,680 +0.00(+0.06%)
May 02, 2005 5.319 5.377 5.275 5.318 40,828,504 +0.01(+0.16%)
Apr 29, 2005 5.342 5.342 5.228 5.309 36,130,600 +0.04(+0.69%)
Apr 28, 2005 5.314 5.319 5.240 5.273 50,490,984 -0.01(-0.13%)
Apr 27, 2005 5.210 5.298 5.172 5.280 34,429,288 +0.05(+0.98%)
Apr 26, 2005 5.326 5.359 5.218 5.228 37,080,660 -0.13(-2.41%)
Apr 25, 2005 5.308 5.374 5.242 5.357 36,226,116 +0.10(+1.82%)
Apr 22, 2005 5.306 5.359 5.218 5.261 35,444,204 -0.07(-1.36%)
Apr 21, 2005 5.293 5.364 5.271 5.334 38,414,172 +0.13(+2.41%)
Apr 20, 2005 5.238 5.270 5.185 5.208 41,410,968 -0.06(-1.16%)
Apr 19, 2005 5.311 5.329 5.242 5.270 37,554,248 -0.04(-0.84%)
Apr 18, 2005 5.337 5.410 5.283 5.314 40,892,672 -0.05(-0.99%)
Apr 15, 2005 5.458 5.483 5.354 5.367 46,550,448 -0.10(-1.82%)
Apr 14, 2005 5.544 5.569 5.450 5.466 31,660,454 -0.07(-1.25%)
Apr 13, 2005 5.544 5.590 5.524 5.536 24,975,608 -0.01(-0.18%)
Apr 12, 2005 5.443 5.592 5.422 5.546 38,872,932 +0.07(+1.24%)
Apr 11, 2005 5.466 5.526 5.453 5.478 26,221,902 +0.01(+0.15%)
Apr 08, 2005 5.533 5.584 5.458 5.470 39,449,736 -0.03(-0.63%)
Apr 07, 2005 5.457 5.546 5.427 5.504 36,108,344 +0.05(+0.85%)
Apr 06, 2005 5.538 5.543 5.425 5.458 33,493,620 -0.04(-0.81%)
Apr 05, 2005 5.519 5.521 5.465 5.503 30,989,906 +0.00(+0.09%)
Apr 04, 2005 5.529 5.547 5.457 5.498 45,288,008 -0.02(-0.45%)
Apr 01, 2005 5.607 5.629 5.518 5.523 57,746,324 -0.06(-1.15%)
Mar 31, 2005 5.695 5.705 5.571 5.587 45,967,588 -0.09(-1.52%)
Mar 30, 2005 5.676 5.706 5.624 5.673 49,351,888 +0.00(+0.00%)
Mar 29, 2005 5.605 5.673 5.582 5.673 55,144,756 +0.07(+1.27%)
Mar 28, 2005 5.508 5.668 5.506 5.602 35,262,004 +0.12(+2.20%)
Mar 24, 2005 5.546 5.584 5.475 5.481 28,327,374 -0.07(-1.22%)
Mar 23, 2005 5.581 5.615 5.526 5.549 30,697,212 -0.03(-0.50%)
Mar 22, 2005 5.632 5.683 5.562 5.577 36,637,368 -0.04(-0.76%)
Mar 21, 2005 5.579 5.675 5.541 5.620 34,830,716 +0.02(+0.44%)
Mar 18, 2005 5.541 5.614 5.539 5.595 61,610,632 +0.06(+1.01%)
Mar 17, 2005 5.556 5.600 5.501 5.539 25,711,484 -0.02(-0.36%)
Mar 16, 2005 5.557 5.614 5.536 5.559 32,373,956 -0.05(-0.88%)
Mar 15, 2005 5.624 5.665 5.592 5.609 34,178,304 -0.01(-0.24%)
Mar 14, 2005 5.513 5.624 5.500 5.622 29,600,766 +0.12(+2.16%)
Mar 11, 2005 5.554 5.587 5.490 5.503 29,628,836 -0.06(-1.07%)
Mar 10, 2005 5.569 5.638 5.524 5.562 34,678,744 -0.01(-0.12%)
Mar 09, 2005 5.546 5.624 5.536 5.569 41,011,404 +0.00(+0.06%)
Mar 08, 2005 5.524 5.605 5.519 5.566 38,711,276 +0.04(+0.66%)
Mar 07, 2005 5.440 5.551 5.428 5.529 34,827,464 +0.11(+1.95%)
Mar 04, 2005 5.432 5.460 5.404 5.423 26,846,924 +0.04(+0.83%)
Mar 03, 2005 5.428 5.445 5.364 5.379 30,502,362 -0.06(-1.06%)
Mar 02, 2005 5.410 5.476 5.405 5.437 23,735,424 -0.00(-0.03%)
Mar 01, 2005 5.369 5.447 5.364 5.438 27,020,688 +0.07(+1.29%)
Feb 28, 2005 5.420 5.457 5.354 5.369 27,887,260 -0.03(-0.49%)
Feb 25, 2005 5.432 5.437 5.377 5.395 23,652,638 -0.04(-0.82%)
Feb 24, 2005 5.463 5.485 5.418 5.440 33,114,670 +0.01(+0.18%)
Feb 23, 2005 5.377 5.463 5.377 5.430 24,770,544 +0.08(+1.48%)
Feb 22, 2005 5.410 5.425 5.347 5.351 31,465,452 -0.07(-1.28%)
Feb 18, 2005 5.407 5.448 5.357 5.420 28,824,636 +0.02(+0.40%)
Feb 17, 2005 5.448 5.488 5.394 5.399 31,319,122 -0.05(-0.91%)
Feb 16, 2005 5.382 5.458 5.367 5.448 46,215,652 +0.10(+1.79%)
Feb 15, 2005 5.294 5.397 5.270 5.352 55,958,092 +0.17(+3.35%)
Feb 14, 2005 5.210 5.220 5.134 5.179 34,132,776 -0.04(-0.70%)
Feb 11, 2005 5.253 5.278 5.190 5.215 32,283,814 -0.03(-0.51%)
Feb 10, 2005 5.232 5.326 5.208 5.242 26,439,368 +0.04(+0.86%)
Feb 09, 2005 5.227 5.251 5.175 5.197 23,581,038 -0.04(-0.76%)
Feb 08, 2005 5.237 5.299 5.217 5.237 22,342,950 -0.02(-0.44%)
Feb 07, 2005 5.308 5.324 5.238 5.260 22,500,070 -0.05(-1.03%)
Feb 04, 2005 5.303 5.323 5.275 5.314 28,961,202 +0.00(+0.06%)
Feb 03, 2005 5.185 5.318 5.170 5.311 49,209,812 +0.02(+0.47%)
Feb 02, 2005 5.233 5.352 5.227 5.286 33,472,520 +0.06(+1.14%)
Feb 01, 2005 5.288 5.311 5.225 5.227 37,776,244 -0.10(-1.83%)
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%)
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.