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

Comcast Corp (NQ: CMCSA )

40.11 -0.16 (-0.40%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 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 29, 2003 5.096 5.190 5.060 5.162 20,651,956 +0.07(+1.43%)
Aug 28, 2003 5.004 5.112 5.004 5.089 28,015,356 +0.01(+0.10%)
Aug 27, 2003 5.030 5.108 5.011 5.084 23,190,212 +0.03(+0.62%)
Aug 26, 2003 5.013 5.073 4.926 5.053 28,739,088 +0.04(+0.80%)
Aug 25, 2003 4.909 5.020 4.888 5.013 25,517,842 +0.07(+1.33%)
Aug 22, 2003 5.103 5.143 4.928 4.947 30,456,754 -0.14(-2.66%)
Aug 21, 2003 5.067 5.106 5.021 5.082 27,611,786 +0.03(+0.51%)
Aug 20, 2003 5.063 5.101 5.037 5.056 21,520,206 -0.03(-0.55%)
Aug 19, 2003 5.105 5.131 5.028 5.084 24,313,670 -0.02(-0.34%)
Aug 18, 2003 5.152 5.162 5.056 5.101 21,263,074 -0.01(-0.23%)
Aug 15, 2003 5.183 5.190 5.063 5.113 16,294,951 -0.05(-0.94%)
Aug 14, 2003 5.191 5.309 5.103 5.162 33,295,188 +0.00(+0.07%)
Aug 13, 2003 5.269 5.306 5.117 5.158 19,792,932 -0.07(-1.26%)
Aug 12, 2003 5.153 5.240 5.091 5.224 19,410,886 +0.08(+1.58%)
Aug 11, 2003 5.073 5.208 5.065 5.143 16,603,201 +0.06(+1.26%)
Aug 08, 2003 5.103 5.172 5.053 5.079 14,320,924 +0.00(+0.03%)
Aug 07, 2003 5.034 5.129 4.995 5.077 20,173,054 +0.05(+0.90%)
Aug 06, 2003 5.046 5.134 5.027 5.032 25,392,158 -0.03(-0.62%)
Aug 05, 2003 5.202 5.230 5.044 5.063 24,937,088 -0.18(-3.38%)
Aug 04, 2003 5.211 5.341 5.159 5.240 24,329,812 -0.03(-0.63%)
Aug 01, 2003 5.285 5.332 5.217 5.273 23,710,622 -0.01(-0.26%)
Jul 31, 2003 5.320 5.455 5.240 5.287 52,455,092 -0.06(-1.10%)
Jul 30, 2003 5.412 5.472 5.332 5.346 34,180,732 -0.02(-0.39%)
Jul 29, 2003 5.389 5.429 5.292 5.367 40,417,600 +0.13(+2.45%)
Jul 28, 2003 5.294 5.322 5.173 5.238 22,917,322 -0.04(-0.69%)
Jul 25, 2003 5.099 5.301 4.982 5.275 41,919,644 +0.17(+3.26%)
Jul 24, 2003 5.278 5.285 5.096 5.108 36,235,472 -0.15(-2.90%)
Jul 23, 2003 5.252 5.309 5.059 5.261 49,291,884 -0.02(-0.43%)
Jul 22, 2003 5.249 5.361 5.195 5.283 27,104,828 +0.02(+0.46%)
Jul 21, 2003 5.393 5.396 5.197 5.259 39,512,836 -0.14(-2.63%)
Jul 18, 2003 5.394 5.459 5.222 5.401 30,989,848 +0.06(+1.20%)
Jul 17, 2003 5.438 5.490 5.315 5.337 24,766,820 -0.16(-2.96%)
Jul 16, 2003 5.674 5.675 5.465 5.500 25,192,680 -0.11(-2.03%)
Jul 15, 2003 5.712 5.823 5.571 5.614 24,686,490 -0.06(-0.99%)
Jul 14, 2003 5.625 5.835 5.573 5.670 29,065,788 +0.12(+2.25%)
Jul 11, 2003 5.523 5.564 5.486 5.545 19,736,816 +0.04(+0.79%)
Jul 10, 2003 5.545 5.609 5.459 5.502 33,083,026 -0.12(-2.13%)
Jul 09, 2003 5.689 5.705 5.575 5.622 25,159,626 -0.09(-1.60%)
Jul 08, 2003 5.710 5.727 5.623 5.714 37,561,868 -0.00(-0.03%)
Jul 07, 2003 5.585 5.771 5.524 5.715 56,669,888 +0.33(+6.22%)
Jul 03, 2003 5.268 5.433 5.268 5.380 25,133,106 +0.08(+1.47%)
Jul 02, 2003 5.280 5.341 5.197 5.302 34,607,360 +0.02(+0.30%)
Jul 01, 2003 5.205 5.292 5.179 5.287 37,918,932 +0.05(+0.93%)
Jun 30, 2003 5.289 5.386 5.271 5.238 57,501,284 -0.05(-0.95%)
Jun 27, 2003 5.389 5.448 5.198 5.289 35,042,064 -0.09(-1.74%)
Jun 26, 2003 5.278 5.394 5.278 5.382 38,194,896 +0.10(+1.99%)
Jun 25, 2003 5.289 5.421 5.242 5.277 30,622,410 -0.01(-0.19%)
Jun 24, 2003 5.386 5.417 5.264 5.287 25,206,902 -0.08(-1.48%)
Jun 23, 2003 5.438 5.459 5.295 5.367 28,930,112 -0.09(-1.68%)
Jun 20, 2003 5.394 5.594 5.363 5.459 85,284,064 +0.03(+0.48%)
Jun 19, 2003 5.672 5.675 5.412 5.433 51,018,772 -0.26(-4.54%)
Jun 18, 2003 5.776 5.793 5.651 5.691 35,369,144 -0.14(-2.32%)
Jun 17, 2003 5.932 5.951 5.800 5.826 36,117,092 -0.16(-2.75%)
Jun 16, 2003 5.814 6.045 5.781 5.991 29,768,380 +0.16(+2.71%)
Jun 13, 2003 5.868 5.953 5.805 5.833 31,311,936 -0.05(-0.77%)
Jun 12, 2003 5.703 5.934 5.688 5.878 46,332,764 +0.18(+3.17%)
Jun 11, 2003 5.455 5.700 5.408 5.698 33,570,384 +0.22(+4.06%)
Jun 10, 2003 5.502 5.523 5.342 5.475 21,766,574 +0.08(+1.43%)
Jun 09, 2003 5.337 5.436 5.289 5.398 21,574,014 +0.01(+0.19%)
Jun 06, 2003 5.597 5.648 5.368 5.387 40,078,216 -0.17(-3.09%)
Jun 05, 2003 5.476 5.573 5.374 5.559 29,934,036 +0.10(+1.91%)
Jun 04, 2003 5.278 5.490 5.231 5.455 29,956,714 +0.17(+3.28%)
Jun 03, 2003 5.344 5.386 5.219 5.282 23,164,076 -0.02(-0.39%)
Jun 02, 2003 5.247 5.401 5.205 5.302 30,145,430 +0.10(+1.87%)
May 30, 2003 5.289 5.302 5.157 5.205 33,440,856 -0.07(-1.28%)
May 29, 2003 5.193 5.349 5.186 5.273 31,497,192 +0.10(+1.98%)
May 28, 2003 5.200 5.280 5.117 5.171 36,963,436 -0.06(-1.13%)
May 27, 2003 5.158 5.299 5.073 5.230 38,442,804 +0.02(+0.40%)
May 23, 2003 5.334 5.341 5.200 5.209 27,048,712 -0.16(-2.94%)
May 22, 2003 5.318 5.429 5.299 5.367 32,547,624 +0.02(+0.45%)
May 21, 2003 5.221 5.349 5.212 5.342 21,622,442 +0.09(+1.75%)
May 20, 2003 5.266 5.334 5.171 5.250 27,697,496 +0.00(+0.03%)
May 19, 2003 5.412 5.497 5.249 5.249 39,011,640 -0.17(-3.20%)
May 16, 2003 5.320 5.550 5.316 5.422 39,594,704 +0.07(+1.33%)
May 15, 2003 5.202 5.353 5.186 5.351 26,054,396 +0.17(+3.25%)
May 14, 2003 5.264 5.294 5.106 5.183 38,488,540 -0.07(-1.42%)
May 13, 2003 5.387 5.396 5.181 5.257 26,707,792 -0.10(-1.78%)
May 12, 2003 5.348 5.427 5.240 5.353 30,588,586 -0.04(-0.80%)
May 09, 2003 5.311 5.417 5.268 5.396 31,257,358 +0.15(+2.95%)
May 08, 2003 5.183 5.334 5.171 5.242 36,734,744 -0.03(-0.66%)
May 07, 2003 5.129 5.384 5.124 5.276 29,771,840 +0.07(+1.40%)
May 06, 2003 5.112 5.249 5.112 5.204 32,692,908 +0.08(+1.63%)
May 05, 2003 5.301 5.625 5.023 5.120 66,159,516 -0.17(-3.18%)
May 02, 2003 5.457 5.474 5.259 5.289 67,617,744 -0.24(-4.27%)
May 01, 2003 5.486 5.559 5.427 5.524 32,426,938 -0.01(-0.16%)
Apr 30, 2003 5.481 5.570 5.438 5.533 43,150,336 +0.08(+1.43%)
Apr 29, 2003 5.516 5.550 5.419 5.455 37,322,804 -0.04(-0.76%)
Apr 28, 2003 5.457 5.507 5.439 5.497 31,355,366 -0.01(-0.13%)
Apr 25, 2003 5.552 5.580 5.467 5.504 29,555,066 -0.04(-0.78%)
Apr 24, 2003 5.476 5.601 5.452 5.547 30,791,140 -0.02(-0.44%)
Apr 23, 2003 5.514 5.580 5.448 5.571 33,906,688 +0.06(+1.17%)
Apr 22, 2003 5.282 5.550 5.249 5.507 46,345,448 +0.22(+4.10%)
Apr 21, 2003 5.263 5.318 5.184 5.290 20,751,888 +0.01(+0.10%)
Apr 17, 2003 5.145 5.290 5.145 5.285 30,707,350 +0.12(+2.39%)
Apr 16, 2003 5.231 5.282 5.134 5.162 31,872,704 -0.06(-1.06%)
Apr 15, 2003 5.117 5.231 5.113 5.217 31,452,992 +0.08(+1.66%)
Apr 14, 2003 4.983 5.155 4.969 5.132 33,048,050 +0.16(+3.28%)
Apr 11, 2003 5.240 5.290 4.964 4.969 35,860,732 -0.19(-3.67%)
Apr 10, 2003 5.049 5.165 5.023 5.158 24,865,982 +0.11(+2.27%)
Apr 09, 2003 5.186 5.219 5.041 5.044 26,233,120 -0.10(-1.92%)
Apr 08, 2003 5.124 5.191 5.080 5.143 24,774,122 +0.02(+0.30%)
Apr 07, 2003 5.330 5.374 5.117 5.127 35,523,656 -0.06(-1.07%)
Apr 04, 2003 5.077 5.202 4.962 5.183 37,923,160 +0.11(+2.19%)
Apr 03, 2003 5.174 5.200 5.018 5.072 23,989,662 -0.07(-1.32%)
Apr 02, 2003 5.138 5.174 5.056 5.139 45,742,400 +0.07(+1.30%)
Apr 01, 2003 5.009 5.103 4.961 5.073 30,328,764 +0.11(+2.31%)
Mar 31, 2003 4.990 5.084 4.888 4.959 36,850,400 -0.12(-2.32%)
Mar 28, 2003 5.088 5.152 5.046 5.077 25,547,322 -0.05(-1.01%)
Mar 27, 2003 5.004 5.178 4.969 5.129 28,395,740 +0.08(+1.65%)
Mar 26, 2003 5.105 5.169 4.995 5.046 32,509,588 -0.04(-0.75%)
Mar 25, 2003 4.988 5.235 4.978 5.084 37,148,240 +0.12(+2.41%)
Mar 24, 2003 5.204 5.226 4.952 4.964 37,219,904 -0.38(-7.08%)
Mar 21, 2003 5.292 5.358 5.146 5.342 45,138,160 +0.16(+3.15%)
Mar 20, 2003 5.106 5.216 5.013 5.179 32,125,598 -0.01(-0.17%)
Mar 19, 2003 5.089 5.207 5.080 5.188 50,672,260 +0.12(+2.36%)
Mar 18, 2003 5.122 5.138 4.943 5.068 49,225,696 -0.03(-0.54%)
Mar 17, 2003 4.950 5.200 4.867 5.096 72,402,536 +0.15(+3.05%)
Mar 14, 2003 4.897 4.964 4.841 4.945 37,202,472 +0.05(+0.92%)
Mar 13, 2003 4.720 4.917 4.647 4.900 42,571,888 +0.26(+5.65%)
Mar 12, 2003 4.612 4.706 4.548 4.638 54,135,284 -0.03(-0.56%)
Mar 11, 2003 4.779 4.836 4.649 4.664 42,199,836 -0.07(-1.57%)
Mar 10, 2003 4.857 4.891 4.727 4.739 30,062,794 -0.14(-2.91%)
Mar 07, 2003 4.683 4.930 4.678 4.881 27,257,312 +0.11(+2.33%)
Mar 06, 2003 4.886 4.931 4.770 4.770 28,884,758 -0.19(-3.85%)
Mar 05, 2003 4.883 4.987 4.848 4.961 44,440,600 +0.10(+2.00%)
Mar 04, 2003 4.912 4.985 4.855 4.864 26,618,238 -0.07(-1.41%)
Mar 03, 2003 5.025 5.065 4.877 4.933 36,313,880 -0.14(-2.67%)
Feb 28, 2003 4.902 5.098 4.895 5.068 45,685,132 +0.15(+3.00%)
Feb 27, 2003 4.661 4.978 4.624 4.921 54,997,960 +0.32(+7.06%)
Feb 26, 2003 4.707 4.711 4.531 4.596 33,533,484 -0.11(-2.29%)
Feb 25, 2003 4.354 4.766 4.312 4.704 49,413,720 +0.29(+6.48%)
Feb 24, 2003 4.675 4.742 4.413 4.418 42,378,172 -0.23(-4.89%)
Feb 21, 2003 4.565 4.694 4.456 4.645 29,219,912 +0.14(+3.04%)
Feb 20, 2003 4.584 4.666 4.487 4.508 25,933,326 -0.04(-0.92%)
Feb 19, 2003 4.647 4.649 4.470 4.550 22,548,728 -0.13(-2.82%)
Feb 18, 2003 4.544 4.690 4.527 4.681 25,242,646 +0.16(+3.57%)
Feb 14, 2003 4.321 4.520 4.232 4.520 32,422,326 +0.21(+4.95%)
Feb 13, 2003 4.262 4.381 4.220 4.307 29,357,894 +0.06(+1.31%)
Feb 12, 2003 4.361 4.395 4.241 4.251 34,302,572 -0.14(-3.08%)
Feb 11, 2003 4.440 4.638 4.361 4.387 32,802,064 -0.03(-0.59%)
Feb 10, 2003 4.420 4.510 4.347 4.413 27,229,358 +0.02(+0.43%)
Feb 07, 2003 4.591 4.643 4.376 4.394 25,419,448 -0.19(-4.05%)
Feb 06, 2003 4.362 4.593 4.335 4.579 33,910,148 +0.17(+3.90%)
Feb 05, 2003 4.335 4.565 4.296 4.407 29,647,310 +0.07(+1.68%)
Feb 04, 2003 4.496 4.506 4.293 4.335 33,314,404 -0.18(-4.07%)
Feb 03, 2003 4.623 4.638 4.498 4.518 37,339,328 -0.10(-2.18%)
Jan 31, 2003 4.470 4.718 4.468 4.619 32,446,156 +0.08(+1.84%)
Jan 30, 2003 4.772 4.701 4.524 4.536 47,034,948 -0.24(-4.94%)
Jan 29, 2003 4.517 4.845 4.454 4.772 48,460,532 +0.18(+4.01%)
Jan 28, 2003 4.517 4.659 4.475 4.588 31,195,862 +0.11(+2.36%)
Jan 27, 2003 4.485 4.640 4.420 4.482 26,554,822 -0.05(-1.00%)
Jan 24, 2003 4.732 4.734 4.487 4.527 28,702,960 -0.20(-4.29%)
Jan 23, 2003 4.505 4.787 4.499 4.730 28,287,092 +0.21(+4.64%)
Jan 22, 2003 4.421 4.636 4.414 4.520 26,595,946 +0.01(+0.12%)
Jan 21, 2003 4.655 4.718 4.508 4.515 30,645,470 -0.16(-3.38%)
Jan 17, 2003 4.770 4.798 4.659 4.673 31,564,070 -0.17(-3.51%)
Jan 16, 2003 4.907 4.952 4.801 4.843 35,912,236 -0.08(-1.66%)
Jan 15, 2003 4.888 4.928 4.831 4.924 53,485,152 +0.00(+0.04%)
Jan 14, 2003 4.772 4.931 4.744 4.923 37,722,528 +0.15(+3.05%)
Jan 13, 2003 4.791 4.862 4.675 4.777 38,662,652 +0.01(+0.22%)
Jan 10, 2003 4.544 4.834 4.518 4.766 33,412,030 +0.14(+2.96%)
Jan 09, 2003 4.421 4.683 4.416 4.629 30,950,646 +0.23(+5.12%)
Jan 08, 2003 4.461 4.518 4.362 4.404 36,139,384 -0.09(-1.93%)
Jan 07, 2003 4.423 4.550 4.399 4.491 36,434,184 -0.01(-0.31%)
Jan 06, 2003 4.286 4.560 4.260 4.505 42,747,152 +0.25(+6.00%)
Jan 03, 2003 4.272 4.293 4.180 4.250 29,539,692 -0.05(-1.21%)
Jan 02, 2003 4.064 4.359 4.064 4.302 37,197,120 +0.21(+5.22%)
Dec 31, 2002 4.052 4.142 4.041 4.088 28,321,684 -0.03(-0.63%)
Dec 30, 2002 4.047 4.123 4.007 4.114 21,344,942 +0.07(+1.71%)
Dec 27, 2002 4.154 4.182 4.010 4.045 18,817,832 -0.14(-3.24%)
Dec 26, 2002 4.109 4.300 4.109 4.180 16,223,078 +0.02(+0.54%)
Dec 24, 2002 4.163 4.189 4.123 4.158 7,703,934 -0.04(-0.99%)
Dec 23, 2002 4.224 4.210 3.790 4.199 34,166,896 +0.17(+4.17%)
Dec 20, 2002 4.224 4.336 3.790 4.031 86,292,600 -0.10(-2.35%)
Dec 19, 2002 4.052 4.260 4.050 4.128 39,278,764 +0.03(+0.72%)
Dec 18, 2002 4.194 4.217 3.953 4.099 38,308,280 -0.10(-2.44%)
Dec 17, 2002 4.170 4.324 4.163 4.201 51,906,240 -0.03(-0.74%)
Dec 16, 2002 3.917 4.265 3.910 4.232 39,330,268 +0.27(+6.83%)
Dec 13, 2002 4.038 4.113 3.950 3.962 40,612,464 -0.13(-3.22%)
Dec 12, 2002 4.033 4.121 3.982 4.093 43,325,984 +0.03(+0.85%)
Dec 11, 2002 3.911 4.125 3.906 4.059 42,068,772 +0.02(+0.60%)
Dec 10, 2002 4.067 4.114 3.934 4.035 56,433,128 -0.01(-0.21%)
Dec 09, 2002 4.168 4.196 4.036 4.043 33,799,456 -0.23(-5.44%)
Dec 06, 2002 4.033 4.289 4.000 4.276 34,131,920 +0.15(+3.75%)
Dec 05, 2002 4.102 4.198 4.057 4.121 41,218,200 +0.08(+2.02%)
Dec 04, 2002 4.038 4.087 3.993 4.040 34,159,976 -0.04(-0.94%)
Dec 03, 2002 4.178 4.178 4.000 4.078 46,603,344 -0.12(-2.85%)
Dec 02, 2002 4.099 4.213 4.085 4.198 46,131,748 +0.13(+3.24%)
Nov 29, 2002 4.229 4.253 4.050 4.066 30,169,644 -0.17(-4.01%)
Nov 27, 2002 4.234 4.291 4.135 4.236 70,122,176 +0.06(+1.37%)
Nov 26, 2002 4.425 4.510 4.139 4.178 81,318,328 -0.30(-6.74%)
Nov 25, 2002 4.505 4.520 4.364 4.480 67,971,344 -0.03(-0.65%)
Nov 22, 2002 4.231 4.591 4.224 4.510 68,640,888 +0.27(+6.25%)
Nov 21, 2002 4.156 4.288 4.097 4.244 83,837,360 +0.09(+2.21%)
Nov 20, 2002 4.232 4.250 4.069 4.152 115,309,576 -0.18(-4.24%)
Nov 19, 2002 4.440 4.466 4.281 4.336 194,154,976 -0.21(-4.69%)
Nov 18, 2002 4.525 4.707 4.224 4.550 147,947,520 +0.11(+2.38%)
Nov 15, 2002 4.265 4.485 4.239 4.444 15,520,099 +0.15(+3.47%)
Nov 14, 2002 4.135 4.328 4.093 4.295 8,105,197 +0.20(+4.92%)
Nov 13, 2002 4.198 4.231 4.008 4.093 3,649,798 -0.14(-3.36%)
Nov 12, 2002 4.119 4.293 4.113 4.236 4,855,123 +0.12(+2.95%)
Nov 11, 2002 4.258 4.258 4.015 4.114 2,020,149 -0.15(-3.42%)
Nov 08, 2002 4.295 4.376 4.192 4.260 3,389,208 -0.02(-0.57%)
Nov 07, 2002 4.532 4.532 4.263 4.284 5,721,835 -0.26(-5.76%)
Nov 06, 2002 4.659 4.709 4.432 4.546 7,280,764 -0.10(-2.13%)
Nov 05, 2002 4.369 4.649 4.368 4.645 7,259,624 +0.20(+4.41%)
Nov 04, 2002 4.263 4.480 4.258 4.449 5,153,764 +0.25(+5.99%)
Nov 01, 2002 4.059 4.241 3.972 4.198 3,468,384 +0.13(+3.24%)
Oct 31, 2002 4.170 4.224 4.008 4.066 2,787,314 -0.07(-1.68%)
Oct 30, 2002 4.172 4.241 4.099 4.135 2,841,508 -0.05(-1.08%)
Oct 29, 2002 4.293 4.336 4.052 4.180 3,659,407 -0.10(-2.35%)
Oct 28, 2002 4.302 4.432 4.146 4.281 3,242,002 +0.06(+1.36%)
Oct 25, 2002 4.107 4.231 4.095 4.224 1,450,233 +0.11(+2.74%)
Oct 24, 2002 4.335 4.336 4.085 4.111 977,585 -0.14(-3.34%)
Oct 23, 2002 4.156 4.293 4.041 4.253 3,076,143 +0.16(+3.85%)
Oct 22, 2002 3.776 4.119 3.738 4.095 2,043,210 +0.27(+7.03%)
Oct 21, 2002 3.747 3.851 3.672 3.826 839,422 +0.04(+1.15%)
Oct 18, 2002 3.719 3.840 3.655 3.783 1,048,894 +0.01(+0.23%)
Oct 17, 2002 3.656 3.913 3.656 3.774 825,201 +0.13(+3.62%)
Oct 16, 2002 3.800 3.800 3.573 3.643 1,608,221 -0.17(-4.42%)
Oct 15, 2002 3.551 3.811 3.551 3.811 1,004,866 +0.29(+8.23%)
Oct 14, 2002 3.538 3.538 3.438 3.521 924,353 -0.04(-1.07%)
Oct 11, 2002 3.325 3.625 3.322 3.559 1,666,931 +0.27(+8.29%)
Oct 10, 2002 3.037 3.304 2.957 3.287 1,079,258 +0.26(+8.47%)
Oct 09, 2002 3.098 3.164 2.992 3.030 1,796,841 -0.07(-2.18%)
Oct 08, 2002 3.259 3.277 2.999 3.098 1,575,839 -0.12(-3.67%)
Oct 07, 2002 3.460 3.492 3.209 3.216 805,215 -0.24(-7.07%)
Oct 04, 2002 3.490 3.526 3.339 3.460 1,414,873 +0.09(+2.57%)
Oct 03, 2002 3.672 3.679 3.264 3.374 1,764,367 -0.30(-8.25%)
Oct 02, 2002 3.939 3.939 3.636 3.677 1,158,814 -0.27(-6.94%)
Oct 01, 2002 3.773 4.002 3.755 3.951 1,517,034 +0.25(+6.80%)
Sep 30, 2002 3.946 3.946 3.686 3.700 1,953,272 -0.29(-7.26%)
Sep 27, 2002 3.996 4.040 3.892 3.989 1,825,283 -0.04(-1.07%)
Sep 26, 2002 3.750 4.093 3.724 4.033 1,523,568 +0.28(+7.48%)
Sep 25, 2002 3.748 3.799 3.594 3.752 1,292,957 +0.06(+1.55%)
Sep 24, 2002 3.892 3.918 3.677 3.695 861,715 -0.21(-5.42%)
Sep 23, 2002 4.069 4.069 3.873 3.906 769,855 -0.19(-4.58%)
Sep 20, 2002 3.995 4.107 3.891 4.093 689,660 +0.16(+3.96%)
Sep 19, 2002 4.170 4.189 3.920 3.937 1,730,348 -0.27(-6.35%)
Sep 18, 2002 4.206 4.241 4.107 4.204 1,409,438 -0.01(-0.25%)
Sep 17, 2002 4.152 4.291 4.149 4.215 1,172,670 +0.08(+2.02%)
Sep 16, 2002 4.253 4.253 4.055 4.132 257,515 -0.11(-2.58%)
Sep 13, 2002 4.211 4.267 4.073 4.241 556,924 +0.01(+0.29%)
Sep 12, 2002 4.321 4.321 4.199 4.229 329,096 -0.10(-2.32%)
Sep 11, 2002 4.376 4.435 4.302 4.329 370,898 -0.05(-1.03%)
Sep 10, 2002 4.291 4.374 4.173 4.374 469,292 +0.10(+2.23%)
Sep 09, 2002 4.210 4.343 4.041 4.279 534,632 +0.04(+0.90%)
Sep 06, 2002 3.962 4.257 3.962 4.241 1,076,567 +0.29(+7.28%)
Sep 05, 2002 3.984 4.071 3.833 3.953 613,808 -0.09(-2.23%)
Sep 04, 2002 3.852 4.050 3.852 4.043 432,260 +0.19(+5.00%)
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.