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

Abb Ltd ADR (NY: ABB )

37.13 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 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 4.446 4.541 4.446 4.541 467,291 +0.09(+1.95%)
Aug 30, 2004 4.430 4.493 4.422 4.454 234,785 -0.04(-0.88%)
Aug 27, 2004 4.485 4.541 4.469 4.493 169,820 -0.02(-0.52%)
Aug 26, 2004 4.477 4.525 4.462 4.517 220,728 +0.05(+1.06%)
Aug 25, 2004 4.430 4.517 4.422 4.469 243,523 +0.06(+1.43%)
Aug 24, 2004 4.430 4.462 4.398 4.406 136,514 +0.02(+0.54%)
Aug 23, 2004 4.430 4.454 4.383 4.383 308,868 +0.04(+0.91%)
Aug 20, 2004 4.327 4.367 4.304 4.343 757,417 -0.01(-0.18%)
Aug 19, 2004 4.414 4.414 4.343 4.351 195,907 +0.05(+1.10%)
Aug 18, 2004 4.225 4.327 4.225 4.304 88,392 +0.08(+1.87%)
Aug 17, 2004 4.272 4.280 4.201 4.225 138,414 -0.06(-1.47%)
Aug 16, 2004 4.217 4.327 4.217 4.288 209,584 +0.13(+3.04%)
Aug 13, 2004 4.154 4.191 4.146 4.161 133,095 +0.13(+3.33%)
Aug 12, 2004 4.083 4.106 4.019 4.027 624,954 -0.08(-1.92%)
Aug 11, 2004 4.114 4.138 4.083 4.106 691,819 -0.13(-2.98%)
Aug 10, 2004 4.185 4.233 4.177 4.233 226,300 +0.06(+1.52%)
Aug 09, 2004 4.161 4.256 4.161 4.169 239,724 -0.02(-0.38%)
Aug 06, 2004 4.256 4.256 4.154 4.185 378,392 -0.08(-1.85%)
Aug 05, 2004 4.343 4.351 4.264 4.264 639,391 -0.06(-1.46%)
Aug 04, 2004 4.296 4.343 4.280 4.327 297,090 +0.00(+0.00%)
Aug 03, 2004 4.383 4.422 4.327 4.327 766,915 -0.06(-1.44%)
Aug 02, 2004 4.351 4.390 4.304 4.390 2,266,806 +0.03(+0.72%)
Jul 30, 2004 4.272 4.383 4.264 4.359 1,019,429 +0.23(+5.54%)
Jul 29, 2004 4.122 4.169 4.090 4.130 322,038 +0.07(+1.75%)
Jul 28, 2004 3.996 4.067 3.972 4.059 282,147 +0.15(+3.84%)
Jul 27, 2004 3.877 3.925 3.846 3.909 538,461 +0.02(+0.41%)
Jul 26, 2004 3.909 3.917 3.838 3.893 478,308 -0.04(-1.00%)
Jul 23, 2004 3.996 4.004 3.909 3.932 498,190 -0.17(-4.23%)
Jul 22, 2004 4.083 4.106 4.035 4.106 346,479 +0.02(+0.39%)
Jul 21, 2004 4.169 4.201 4.083 4.090 314,946 -0.03(-0.77%)
Jul 20, 2004 4.067 4.122 4.035 4.122 406,885 -0.02(-0.38%)
Jul 19, 2004 4.138 4.177 4.051 4.138 623,941 -0.06(-1.50%)
Jul 16, 2004 4.217 4.256 4.201 4.201 184,003 +0.02(+0.38%)
Jul 15, 2004 4.185 4.240 4.177 4.185 461,972 -0.08(-1.85%)
Jul 14, 2004 4.225 4.327 4.201 4.264 323,051 -0.02(-0.37%)
Jul 13, 2004 4.264 4.304 4.225 4.280 327,610 -0.02(-0.55%)
Jul 12, 2004 4.343 4.351 4.280 4.304 450,068 -0.07(-1.62%)
Jul 09, 2004 4.375 4.414 4.343 4.375 365,348 +0.00(+0.00%)
Jul 08, 2004 4.351 4.406 4.343 4.375 582,278 -0.03(-0.72%)
Jul 07, 2004 4.327 4.422 4.304 4.406 712,841 +0.09(+2.01%)
Jul 06, 2004 4.343 4.343 4.280 4.319 1,014,997 -0.10(-2.32%)
Jul 02, 2004 4.414 4.446 4.390 4.422 504,649 +0.06(+1.27%)
Jul 01, 2004 4.406 4.406 4.335 4.367 658,640 -0.02(-0.36%)
Jun 30, 2004 4.367 4.398 4.335 4.383 694,098 +0.05(+1.09%)
Jun 29, 2004 4.359 4.375 4.304 4.335 1,388,830 -0.10(-2.31%)
Jun 28, 2004 4.493 4.493 4.390 4.438 1,518,380 +0.17(+3.88%)
Jun 25, 2004 4.343 4.343 4.233 4.272 356,990 -0.14(-3.22%)
Jun 24, 2004 4.454 4.454 4.359 4.414 278,475 -0.08(-1.76%)
Jun 23, 2004 4.462 4.533 4.414 4.493 331,662 +0.06(+1.25%)
Jun 22, 2004 4.359 4.446 4.359 4.438 565,182 +0.09(+2.18%)
Jun 21, 2004 4.398 4.398 4.327 4.343 136,894 -0.01(-0.18%)
Jun 18, 2004 4.351 4.406 4.312 4.351 594,688 +0.00(+0.00%)
Jun 17, 2004 4.359 4.406 4.319 4.351 132,082 +0.02(+0.36%)
Jun 16, 2004 4.422 4.422 4.312 4.335 62,685 -0.05(-1.08%)
Jun 15, 2004 4.383 4.422 4.367 4.383 129,676 +0.12(+2.78%)
Jun 14, 2004 4.264 4.343 4.225 4.264 362,562 -0.23(-5.10%)
Jun 10, 2004 4.446 4.525 4.446 4.493 108,401 +0.05(+1.07%)
Jun 09, 2004 4.548 4.548 4.430 4.446 122,964 -0.13(-2.93%)
Jun 08, 2004 4.619 4.635 4.548 4.580 252,134 -0.06(-1.36%)
Jun 07, 2004 4.580 4.675 4.548 4.643 228,960 +0.11(+2.44%)
Jun 04, 2004 4.548 4.564 4.525 4.533 188,436 +0.08(+1.77%)
Jun 03, 2004 4.501 4.533 4.430 4.454 100,676 -0.09(-1.91%)
Jun 02, 2004 4.485 4.596 4.477 4.541 351,671 +0.16(+3.60%)
Jun 01, 2004 4.438 4.438 4.343 4.383 178,431 -0.09(-2.12%)
May 28, 2004 4.501 4.501 4.422 4.477 183,877 -0.02(-0.35%)
May 27, 2004 4.438 4.517 4.406 4.493 168,427 +0.17(+4.02%)
May 26, 2004 4.383 4.383 4.264 4.319 779,705 -0.09(-2.15%)
May 25, 2004 4.327 4.414 4.288 4.414 293,038 +0.01(+0.18%)
May 24, 2004 4.438 4.438 4.319 4.406 187,423 +0.00(+0.00%)
May 21, 2004 4.343 4.414 4.335 4.406 130,056 +0.12(+2.76%)
May 20, 2004 4.383 4.398 4.264 4.288 123,344 -0.06(-1.27%)
May 19, 2004 4.406 4.485 4.343 4.343 174,632 +0.12(+2.80%)
May 18, 2004 4.188 4.256 4.185 4.225 263,025 +0.20(+4.90%)
May 17, 2004 4.011 4.043 3.956 4.027 544,413 -0.12(-2.86%)
May 14, 2004 4.161 4.185 4.106 4.146 239,977 -0.07(-1.69%)
May 13, 2004 4.217 4.240 4.169 4.217 346,732 -0.06(-1.48%)
May 12, 2004 4.327 4.327 4.185 4.280 251,121 -0.06(-1.28%)
May 11, 2004 4.280 4.351 4.272 4.335 226,047 +0.17(+3.98%)
May 10, 2004 4.169 4.217 4.075 4.169 769,574 -0.13(-2.94%)
May 07, 2004 4.359 4.390 4.272 4.296 386,496 -0.19(-4.23%)
May 06, 2004 4.564 4.564 4.438 4.485 423,601 -0.17(-3.73%)
May 05, 2004 4.635 4.691 4.619 4.659 885,574 -0.02(-0.51%)
May 04, 2004 4.580 4.698 4.580 4.683 388,269 +0.13(+2.77%)
May 03, 2004 4.454 4.572 4.406 4.556 472,230 +0.02(+0.52%)
Apr 30, 2004 4.619 4.627 4.477 4.533 586,963 -0.11(-2.38%)
Apr 29, 2004 4.706 4.722 4.580 4.643 535,675 -0.08(-1.67%)
Apr 28, 2004 4.959 4.959 4.714 4.722 672,063 -0.28(-5.68%)
Apr 27, 2004 4.888 5.046 4.888 5.006 902,037 +0.17(+3.59%)
Apr 26, 2004 4.888 4.896 4.817 4.833 233,392 +0.02(+0.49%)
Apr 23, 2004 4.801 4.833 4.754 4.809 177,165 -0.01(-0.16%)
Apr 22, 2004 4.722 4.817 4.722 4.817 292,911 +0.09(+2.01%)
Apr 21, 2004 4.691 4.754 4.691 4.722 916,600 +0.02(+0.34%)
Apr 20, 2004 4.777 4.825 4.706 4.706 291,898 -0.05(-1.00%)
Apr 19, 2004 4.698 4.785 4.683 4.754 480,841 +0.08(+1.69%)
Apr 16, 2004 4.691 4.698 4.619 4.675 109,034 -0.05(-1.00%)
Apr 15, 2004 4.762 4.770 4.659 4.722 181,724 +0.00(+0.00%)
Apr 14, 2004 4.659 4.738 4.627 4.722 143,226 +0.02(+0.50%)
Apr 13, 2004 4.801 4.801 4.691 4.698 156,017 -0.08(-1.65%)
Apr 12, 2004 4.809 4.841 4.777 4.777 160,829 +0.02(+0.33%)
Apr 08, 2004 4.841 4.841 4.746 4.762 80,034 -0.02(-0.33%)
Apr 07, 2004 4.730 4.817 4.730 4.777 93,205 +0.05(+1.00%)
Apr 06, 2004 4.754 4.817 4.722 4.730 72,943 -0.06(-1.32%)
Apr 05, 2004 4.754 4.801 4.722 4.793 114,226 +0.01(+0.17%)
Apr 02, 2004 4.817 4.825 4.738 4.785 91,052 -0.03(-0.59%)
Apr 01, 2004 4.738 4.825 4.714 4.814 280,628 +0.09(+1.94%)
Mar 31, 2004 4.667 4.738 4.659 4.722 276,575 +0.05(+1.01%)
Mar 30, 2004 4.604 4.698 4.596 4.675 396,121 +0.03(+0.68%)
Mar 29, 2004 4.659 4.698 4.612 4.643 314,820 +0.06(+1.20%)
Mar 26, 2004 4.596 4.635 4.564 4.588 185,017 +0.03(+0.69%)
Mar 25, 2004 4.414 4.580 4.414 4.556 232,632 +0.23(+5.29%)
Mar 24, 2004 4.383 4.422 4.280 4.327 233,012 -0.06(-1.26%)
Mar 23, 2004 4.343 4.414 4.335 4.383 371,680 +0.13(+2.97%)
Mar 22, 2004 4.304 4.327 4.233 4.256 216,296 -0.17(-3.75%)
Mar 19, 2004 4.517 4.517 4.414 4.422 230,226 -0.12(-2.61%)
Mar 18, 2004 4.588 4.588 4.509 4.541 228,706 -0.06(-1.20%)
Mar 17, 2004 4.627 4.643 4.548 4.596 202,366 +0.06(+1.22%)
Mar 16, 2004 4.485 4.541 4.438 4.541 264,038 +0.15(+3.42%)
Mar 15, 2004 4.541 4.541 4.351 4.390 597,347 -0.10(-2.28%)
Mar 12, 2004 4.462 4.548 4.422 4.493 377,505 +0.03(+0.71%)
Mar 11, 2004 4.477 4.588 4.383 4.462 591,395 -0.09(-2.08%)
Mar 10, 2004 4.698 4.706 4.541 4.556 407,898 -0.13(-2.70%)
Mar 09, 2004 4.777 4.777 4.675 4.683 471,723 -0.15(-3.10%)
Mar 08, 2004 4.943 4.943 4.825 4.833 397,007 -0.15(-3.01%)
Mar 05, 2004 4.920 5.014 4.904 4.983 262,898 +0.02(+0.32%)
Mar 04, 2004 4.912 4.975 4.856 4.967 436,012 +0.05(+0.96%)
Mar 03, 2004 4.912 4.935 4.856 4.920 228,200 -0.02(-0.48%)
Mar 02, 2004 4.999 5.014 4.904 4.943 260,619 -0.05(-0.95%)
Mar 01, 2004 4.959 5.014 4.935 4.991 702,456 +0.13(+2.76%)
Feb 27, 2004 4.912 4.927 4.809 4.856 385,990 -0.09(-1.91%)
Feb 26, 2004 4.896 4.975 4.888 4.951 205,405 +0.14(+2.96%)
Feb 25, 2004 4.856 4.872 4.754 4.809 210,724 -0.08(-1.62%)
Feb 24, 2004 4.927 4.943 4.856 4.888 113,846 -0.03(-0.64%)
Feb 23, 2004 4.999 5.030 4.904 4.920 221,995 +0.02(+0.48%)
Feb 20, 2004 4.983 4.983 4.848 4.896 324,444 -0.19(-3.73%)
Feb 19, 2004 4.975 5.172 4.975 5.085 827,700 +0.44(+9.52%)
Feb 18, 2004 4.706 4.730 4.619 4.643 310,894 -0.18(-3.76%)
Feb 17, 2004 4.825 4.888 4.809 4.825 255,300 +0.09(+1.83%)
Feb 13, 2004 4.801 4.801 4.698 4.738 108,528 -0.02(-0.50%)
Feb 12, 2004 4.809 4.833 4.706 4.762 126,890 -0.05(-0.99%)
Feb 11, 2004 4.770 4.872 4.714 4.809 94,471 +0.08(+1.67%)
Feb 10, 2004 4.738 4.738 4.659 4.730 95,357 +0.01(+0.17%)
Feb 09, 2004 4.770 4.770 4.643 4.722 106,755 -0.01(-0.17%)
Feb 06, 2004 4.643 4.738 4.580 4.730 209,964 +0.18(+3.99%)
Feb 05, 2004 4.469 4.572 4.462 4.548 107,641 +0.06(+1.41%)
Feb 04, 2004 4.477 4.541 4.398 4.485 237,698 -0.03(-0.70%)
Feb 03, 2004 4.541 4.588 4.462 4.517 121,445 -0.02(-0.35%)
Feb 02, 2004 4.541 4.627 4.533 4.533 140,187 -0.07(-1.54%)
Jan 30, 2004 4.596 4.612 4.501 4.604 166,907 -0.03(-0.68%)
Jan 29, 2004 4.635 4.683 4.580 4.635 102,829 -0.02(-0.51%)
Jan 28, 2004 4.754 4.817 4.651 4.659 197,174 -0.08(-1.67%)
Jan 27, 2004 4.667 4.801 4.667 4.738 192,488 +0.11(+2.39%)
Jan 26, 2004 4.698 4.698 4.548 4.627 252,514 -0.13(-2.66%)
Jan 23, 2004 4.770 4.817 4.738 4.754 71,296 -0.01(-0.17%)
Jan 22, 2004 4.848 4.848 4.746 4.762 155,890 -0.05(-0.99%)
Jan 21, 2004 4.714 4.833 4.659 4.809 155,637 +0.06(+1.16%)
Jan 20, 2004 4.777 4.848 4.659 4.754 401,060 -0.06(-1.15%)
Jan 16, 2004 4.935 4.935 4.777 4.809 740,194 -0.21(-4.09%)
Jan 15, 2004 4.801 5.054 4.754 5.014 976,373 +0.14(+2.92%)
Jan 14, 2004 4.738 4.896 4.738 4.872 614,317 +0.24(+5.29%)
Jan 13, 2004 4.627 4.698 4.580 4.627 382,064 +0.15(+3.35%)
Jan 12, 2004 4.462 4.533 4.414 4.477 147,405 -0.04(-0.87%)
Jan 09, 2004 4.501 4.588 4.485 4.517 608,365 -0.08(-1.72%)
Jan 08, 2004 4.312 4.619 4.312 4.596 789,456 +0.55(+13.67%)
Jan 07, 2004 4.067 4.067 4.019 4.043 351,418 -0.03(-0.78%)
Jan 06, 2004 4.067 4.106 4.035 4.075 64,458 +0.01(+0.19%)
Jan 05, 2004 4.043 4.075 4.027 4.067 165,894 +0.06(+1.38%)
Jan 02, 2004 4.027 4.154 4.011 4.011 107,894 +0.00(+0.00%)
Dec 31, 2003 4.011 4.019 3.956 4.011 59,266 +0.04(+0.99%)
Dec 30, 2003 3.980 4.011 3.948 3.972 126,637 +0.02(+0.40%)
Dec 29, 2003 4.019 4.019 3.940 3.956 225,287 -0.04(-0.99%)
Dec 26, 2003 4.011 4.027 3.980 3.996 45,209 +0.00(+0.00%)
Dec 24, 2003 3.988 4.051 3.956 3.996 44,323 +0.01(+0.20%)
Dec 23, 2003 3.948 4.011 3.948 3.988 214,650 -0.01(-0.20%)
Dec 22, 2003 3.940 4.011 3.925 3.996 255,933 +0.09(+2.22%)
Dec 19, 2003 3.869 3.948 3.869 3.909 143,353 +0.04(+1.02%)
Dec 18, 2003 3.846 3.854 3.806 3.869 323,684 +0.04(+1.03%)
Dec 17, 2003 3.869 3.869 3.790 3.830 119,165 -0.08(-2.02%)
Dec 16, 2003 3.909 3.932 3.885 3.909 115,619 +0.04(+1.02%)
Dec 15, 2003 3.980 3.964 3.869 3.869 151,711 -0.11(-2.78%)
Dec 12, 2003 3.932 3.988 3.869 3.980 209,837 +0.05(+1.20%)
Dec 11, 2003 3.790 3.948 3.790 3.932 194,894 +0.15(+3.97%)
Dec 10, 2003 3.814 3.861 3.680 3.782 337,108 -0.12(-3.04%)
Dec 09, 2003 3.948 3.948 3.885 3.901 444,496 -0.03(-0.80%)
Dec 08, 2003 3.948 3.972 3.861 3.932 781,605 -0.13(-3.30%)
Dec 05, 2003 3.869 4.169 3.869 4.067 1,091,486 -0.84(-17.07%)
Dec 04, 2003 4.880 4.920 4.856 4.904 386,370 +0.07(+1.47%)
Dec 03, 2003 4.730 4.864 4.730 4.833 194,388 +0.06(+1.16%)
Dec 02, 2003 4.770 4.833 4.754 4.777 479,828 -0.06(-1.14%)
Dec 01, 2003 4.927 4.872 4.801 4.833 249,981 -0.09(-1.92%)
Nov 28, 2003 4.864 4.935 4.864 4.927 16,336 +0.04(+0.81%)
Nov 26, 2003 4.848 4.967 4.825 4.888 141,707 +0.05(+0.98%)
Nov 25, 2003 4.841 4.880 4.817 4.841 647,749 -0.05(-0.97%)
Nov 24, 2003 4.777 4.991 4.777 4.888 1,209,132 +0.03(+0.65%)
Nov 21, 2003 4.825 4.856 4.746 4.856 752,351 +0.03(+0.65%)
Nov 20, 2003 4.856 4.888 4.817 4.825 215,409 +0.02(+0.49%)
Nov 19, 2003 4.817 4.817 4.785 4.801 232,252 +0.05(+1.00%)
Nov 18, 2003 4.746 4.785 4.714 4.754 108,021 -0.02(-0.50%)
Nov 17, 2003 4.777 4.777 4.691 4.777 158,549 -0.02(-0.49%)
Nov 14, 2003 4.848 4.888 4.801 4.801 143,733 +0.00(+0.00%)
Nov 13, 2003 4.833 4.856 4.777 4.801 276,829 +0.01(+0.16%)
Nov 12, 2003 4.738 4.793 4.722 4.793 239,597 +0.11(+2.36%)
Nov 11, 2003 4.714 4.714 4.643 4.683 207,178 +0.10(+2.24%)
Nov 10, 2003 4.643 4.643 4.564 4.580 103,715 -0.07(-1.53%)
Nov 07, 2003 4.580 4.667 4.525 4.651 125,624 +0.13(+2.97%)
Nov 06, 2003 4.556 4.572 4.469 4.517 72,689 -0.05(-1.04%)
Nov 05, 2003 4.580 4.588 4.548 4.564 53,187 -0.04(-0.86%)
Nov 04, 2003 4.604 4.643 4.604 4.604 62,005 -0.09(-1.85%)
Nov 03, 2003 4.683 4.691 4.659 4.691 409,411 +0.07(+1.54%)
Oct 31, 2003 4.588 4.619 4.588 4.619 202,619 +0.03(+0.69%)
Oct 30, 2003 4.698 4.698 4.588 4.588 194,008 +0.02(+0.52%)
Oct 29, 2003 4.548 4.596 4.525 4.564 342,553 +0.14(+3.21%)
Oct 28, 2003 3.925 4.414 4.161 4.422 509,841 +0.50(+12.68%)
Oct 27, 2003 4.154 4.177 3.854 3.925 582,404 -0.21(-5.15%)
Oct 24, 2003 4.146 4.209 4.106 4.138 230,099 -0.13(-2.96%)
Oct 23, 2003 4.233 4.430 4.233 4.264 202,366 +0.05(+1.12%)
Oct 22, 2003 4.209 4.264 4.177 4.217 92,698 -0.09(-2.20%)
Oct 21, 2003 4.343 4.406 4.256 4.312 189,322 -0.14(-3.19%)
Oct 20, 2003 4.446 4.462 4.414 4.454 224,274 -0.05(-1.05%)
Oct 17, 2003 4.541 4.564 4.541 4.501 102,449 -0.06(-1.21%)
Oct 16, 2003 4.580 4.580 4.556 4.556 69,650 -0.02(-0.35%)
Oct 15, 2003 4.588 4.604 4.564 4.572 79,021 -0.09(-2.03%)
Oct 14, 2003 4.635 4.667 4.604 4.667 175,265 +0.03(+0.68%)
Oct 13, 2003 4.675 4.675 4.635 4.635 279,361 -0.09(-1.84%)
Oct 10, 2003 4.738 4.746 4.714 4.722 128,283 +0.06(+1.36%)
Oct 09, 2003 4.596 4.730 4.596 4.659 172,353 +0.06(+1.20%)
Oct 08, 2003 4.612 4.612 4.612 4.604 83,074 +0.00(+0.00%)
Oct 07, 2003 4.556 4.612 4.556 4.604 78,388 -0.03(-0.68%)
Oct 06, 2003 4.612 4.659 4.612 4.635 129,169 +0.11(+2.44%)
Oct 03, 2003 4.469 4.580 4.469 4.525 89,152 +0.08(+1.78%)
Oct 02, 2003 4.398 4.446 4.367 4.446 137,021 -0.09(-1.92%)
Oct 01, 2003 4.343 4.533 4.327 4.533 106,755 +0.16(+3.61%)
Sep 30, 2003 4.446 4.446 4.304 4.375 55,720 -0.10(-2.29%)
Sep 29, 2003 4.422 4.493 4.422 4.477 145,126 +0.12(+2.72%)
Sep 26, 2003 4.462 4.462 4.193 4.359 384,977 -0.24(-5.32%)
Sep 25, 2003 4.580 4.580 4.541 4.604 83,707 -0.07(-1.52%)
Sep 24, 2003 4.738 4.754 4.706 4.675 123,724 -0.04(-0.84%)
Sep 23, 2003 4.706 4.722 4.619 4.714 125,117 +0.02(+0.51%)
Sep 22, 2003 4.580 4.754 4.580 4.691 110,680 +0.05(+1.02%)
Sep 19, 2003 4.564 4.643 4.564 4.643 131,322 +0.02(+0.34%)
Sep 18, 2003 4.643 4.659 4.556 4.627 185,143 -0.06(-1.18%)
Sep 17, 2003 4.738 4.754 4.683 4.683 355,977 -0.15(-3.10%)
Sep 16, 2003 4.738 4.848 4.746 4.833 277,715 +0.09(+2.00%)
Sep 15, 2003 4.706 4.762 4.706 4.738 347,365 +0.19(+4.17%)
Sep 12, 2003 4.525 4.564 4.462 4.548 63,445 +0.05(+1.05%)
Sep 11, 2003 4.398 4.572 4.398 4.501 84,213 +0.12(+2.70%)
Sep 10, 2003 4.501 4.501 4.343 4.383 255,933 -0.21(-4.48%)
Sep 09, 2003 4.627 4.651 4.580 4.588 171,466 -0.06(-1.19%)
Sep 08, 2003 4.564 4.643 4.564 4.643 163,868 +0.11(+2.44%)
Sep 05, 2003 4.564 4.580 4.477 4.533 175,645 -0.04(-0.86%)
Sep 04, 2003 4.517 4.651 4.485 4.572 195,147 +0.02(+0.35%)
Sep 03, 2003 4.556 4.604 4.541 4.556 542,007 +0.04(+0.87%)
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.