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

Sempra Energy (NY: SRE )

77.18 +1.01 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2004 10.58 10.74 10.58 10.72 2,450,942 +0.11(+1.02%)
Oct 28, 2004 10.70 10.73 10.54 10.61 4,535,698 -0.15(-1.43%)
Oct 27, 2004 10.71 10.86 10.69 10.76 3,773,906 +0.05(+0.45%)
Oct 26, 2004 10.80 10.81 10.68 10.71 11,666,309 -0.26(-2.36%)
Oct 25, 2004 10.90 11.01 10.90 10.97 5,351,948 +0.08(+0.70%)
Oct 22, 2004 10.76 10.93 10.76 10.90 7,478,643 +0.13(+1.22%)
Oct 21, 2004 10.70 10.81 10.66 10.76 7,928,395 +0.11(+1.02%)
Oct 20, 2004 10.30 10.69 10.27 10.66 10,648,500 +0.23(+2.18%)
Oct 19, 2004 10.59 10.59 9.905 10.43 27,488,672 -0.16(-1.54%)
Oct 18, 2004 11.58 11.63 10.42 10.59 26,142,860 -1.02(-8.78%)
Oct 15, 2004 11.57 11.74 11.54 11.61 2,725,738 +0.17(+1.45%)
Oct 14, 2004 11.52 11.52 11.43 11.44 2,242,497 -0.06(-0.50%)
Oct 13, 2004 11.66 11.74 11.39 11.50 4,590,782 -0.38(-3.20%)
Oct 12, 2004 11.82 11.91 11.82 11.88 3,108,198 +0.08(+0.65%)
Oct 11, 2004 11.82 11.82 11.75 11.81 964,289 -0.00(-0.03%)
Oct 08, 2004 11.52 11.82 11.52 11.81 1,839,067 +0.14(+1.18%)
Oct 07, 2004 11.81 11.82 11.65 11.67 1,141,123 -0.13(-1.14%)
Oct 06, 2004 11.75 11.81 11.67 11.81 1,627,806 +0.11(+0.90%)
Oct 05, 2004 11.77 11.78 11.68 11.70 2,835,280 -0.03(-0.22%)
Oct 04, 2004 11.66 11.80 11.66 11.73 2,631,844 +0.06(+0.55%)
Oct 01, 2004 11.60 11.72 11.54 11.66 2,341,086 +0.10(+0.86%)
Sep 30, 2004 11.57 11.58 11.48 11.56 3,784,860 -0.02(-0.16%)
Sep 29, 2004 11.56 11.62 11.50 11.58 2,880,662 +0.00(+0.03%)
Sep 28, 2004 11.52 11.60 11.50 11.58 1,833,746 +0.06(+0.55%)
Sep 27, 2004 11.39 11.53 11.35 11.52 2,012,144 +0.04(+0.39%)
Sep 24, 2004 11.47 11.49 11.39 11.47 2,730,119 -0.00(-0.03%)
Sep 23, 2004 11.62 11.63 11.47 11.47 1,736,097 -0.15(-1.26%)
Sep 22, 2004 11.63 11.63 11.55 11.62 1,828,738 -0.01(-0.08%)
Sep 21, 2004 11.60 11.66 11.58 11.63 2,317,925 +0.04(+0.30%)
Sep 20, 2004 11.66 11.68 11.58 11.60 2,270,978 -0.10(-0.85%)
Sep 17, 2004 11.69 11.72 11.66 11.69 2,439,361 +0.03(+0.27%)
Sep 16, 2004 11.60 11.69 11.60 11.66 1,422,491 +0.07(+0.61%)
Sep 15, 2004 11.73 11.75 11.56 11.59 2,048,450 -0.13(-1.14%)
Sep 14, 2004 11.71 11.74 11.63 11.73 2,784,578 +0.06(+0.52%)
Sep 13, 2004 11.66 11.68 11.61 11.67 1,670,684 +0.02(+0.19%)
Sep 10, 2004 11.69 11.70 11.60 11.64 1,597,447 -0.01(-0.05%)
Sep 09, 2004 11.76 11.79 11.63 11.65 2,447,499 -0.05(-0.41%)
Sep 08, 2004 11.82 11.82 11.67 11.70 1,458,171 -0.19(-1.56%)
Sep 07, 2004 11.81 11.88 11.78 11.88 1,355,201 +0.10(+0.84%)
Sep 03, 2004 11.81 11.82 11.66 11.78 1,672,562 -0.01(-0.05%)
Sep 02, 2004 11.68 11.81 11.68 11.79 1,830,616 +0.05(+0.41%)
Sep 01, 2004 11.57 11.74 11.57 11.74 2,802,105 +0.19(+1.66%)
Aug 31, 2004 11.54 11.56 11.49 11.55 2,688,806 +0.01(+0.11%)
Aug 30, 2004 11.57 11.58 11.51 11.54 1,214,047 -0.03(-0.25%)
Aug 27, 2004 11.61 11.63 11.55 11.57 1,169,291 -0.03(-0.28%)
Aug 26, 2004 11.66 11.66 11.54 11.60 1,707,928 -0.06(-0.55%)
Aug 25, 2004 11.50 11.66 11.47 11.66 2,812,120 +0.17(+1.44%)
Aug 24, 2004 11.66 11.67 11.45 11.50 5,532,224 -0.12(-1.04%)
Aug 23, 2004 11.73 11.74 11.60 11.62 1,748,616 -0.11(-0.93%)
Aug 20, 2004 11.61 11.73 11.58 11.73 2,547,339 +0.10(+0.82%)
Aug 19, 2004 11.53 11.69 11.48 11.63 2,589,905 +0.02(+0.17%)
Aug 18, 2004 11.45 11.62 11.45 11.61 2,047,824 +0.16(+1.37%)
Aug 17, 2004 11.50 11.50 11.40 11.45 2,036,557 +0.04(+0.34%)
Aug 16, 2004 11.37 11.50 11.34 11.42 2,363,933 +0.06(+0.56%)
Aug 13, 2004 11.41 11.42 11.30 11.35 1,808,708 -0.00(-0.03%)
Aug 12, 2004 11.38 11.38 11.27 11.36 1,843,761 +0.00(+0.03%)
Aug 11, 2004 11.42 11.42 11.26 11.35 3,336,360 -0.04(-0.31%)
Aug 10, 2004 11.50 11.50 11.30 11.39 3,736,974 -0.05(-0.47%)
Aug 09, 2004 11.53 11.54 11.44 11.44 2,755,471 -0.09(-0.78%)
Aug 06, 2004 11.50 11.64 11.39 11.53 4,823,013 +0.03(+0.25%)
Aug 05, 2004 11.58 11.58 11.35 11.50 4,433,667 -0.15(-1.26%)
Aug 04, 2004 11.52 11.65 11.46 11.65 3,655,287 +0.13(+1.14%)
Aug 03, 2004 11.50 11.53 11.45 11.52 4,261,841 +0.04(+0.31%)
Aug 02, 2004 11.42 11.50 11.35 11.48 2,572,378 +0.06(+0.53%)
Jul 30, 2004 11.34 11.42 11.31 11.42 1,700,730 +0.05(+0.48%)
Jul 29, 2004 11.28 11.39 11.26 11.37 1,609,653 +0.14(+1.25%)
Jul 28, 2004 11.17 11.26 11.08 11.23 1,840,006 +0.11(+1.01%)
Jul 27, 2004 11.21 11.24 11.10 11.12 3,225,566 -0.06(-0.54%)
Jul 26, 2004 11.15 11.21 11.12 11.18 2,156,741 +0.05(+0.43%)
Jul 23, 2004 11.31 11.34 11.10 11.13 2,328,880 -0.20(-1.75%)
Jul 22, 2004 11.31 11.38 11.24 11.33 2,511,034 +0.01(+0.11%)
Jul 21, 2004 11.63 11.63 11.31 11.31 3,313,200 -0.22(-1.94%)
Jul 20, 2004 11.49 11.59 11.46 11.54 3,936,029 +0.05(+0.44%)
Jul 19, 2004 11.30 11.50 11.25 11.49 4,297,207 +0.16(+1.41%)
Jul 16, 2004 11.17 11.33 11.04 11.33 6,898,380 +0.20(+1.81%)
Jul 15, 2004 10.98 11.14 10.96 11.13 3,357,017 +0.19(+1.69%)
Jul 14, 2004 10.95 11.08 10.91 10.94 3,880,006 -0.01(-0.09%)
Jul 13, 2004 11.00 11.02 10.95 10.95 1,960,503 -0.01(-0.06%)
Jul 12, 2004 11.01 11.02 10.94 10.96 1,551,439 -0.07(-0.61%)
Jul 09, 2004 11.09 11.10 10.96 11.02 1,828,738 -0.02(-0.17%)
Jul 08, 2004 11.07 11.13 11.02 11.04 1,966,762 -0.08(-0.69%)
Jul 07, 2004 11.04 11.15 11.04 11.12 2,656,256 +0.03(+0.29%)
Jul 06, 2004 11.02 11.10 10.98 11.09 1,795,876 +0.04(+0.38%)
Jul 02, 2004 10.91 11.10 10.91 11.05 1,331,727 +0.10(+0.88%)
Jul 01, 2004 10.98 11.03 10.85 10.95 2,340,460 -0.05(-0.46%)
Jun 30, 2004 10.86 11.00 10.82 11.00 3,263,749 +0.13(+1.21%)
Jun 29, 2004 10.92 10.96 10.81 10.87 2,606,805 -0.15(-1.33%)
Jun 28, 2004 11.02 11.11 10.99 11.02 2,837,471 +0.00(+0.03%)
Jun 25, 2004 11.02 11.05 10.95 11.01 2,249,696 -0.03(-0.26%)
Jun 24, 2004 11.02 11.08 11.01 11.04 2,081,313 +0.04(+0.32%)
Jun 23, 2004 11.05 11.07 10.94 11.01 2,152,672 -0.04(-0.40%)
Jun 22, 2004 11.02 11.08 10.96 11.05 3,429,628 +0.03(+0.23%)
Jun 21, 2004 11.01 11.05 10.97 11.03 2,763,921 -0.03(-0.26%)
Jun 18, 2004 10.99 11.06 10.98 11.05 3,638,386 +0.03(+0.29%)
Jun 17, 2004 10.99 11.03 10.94 11.02 2,746,081 +0.03(+0.29%)
Jun 16, 2004 11.04 11.09 10.92 10.99 2,604,615 +0.00(+0.03%)
Jun 15, 2004 11.09 11.15 10.96 10.99 2,967,671 -0.08(-0.75%)
Jun 14, 2004 10.98 11.13 10.94 11.07 3,480,644 +0.04(+0.38%)
Jun 10, 2004 10.83 11.03 10.83 11.03 3,324,154 +0.20(+1.86%)
Jun 09, 2004 10.85 10.90 10.82 10.83 2,766,425 +0.00(+0.00%)
Jun 08, 2004 10.93 10.93 10.79 10.83 2,194,924 -0.12(-1.11%)
Jun 07, 2004 10.67 10.95 10.66 10.95 3,528,217 +0.33(+3.10%)
Jun 04, 2004 10.70 10.82 10.61 10.62 5,638,324 -0.06(-0.54%)
Jun 03, 2004 10.78 10.90 10.68 10.68 7,329,039 -0.01(-0.09%)
Jun 02, 2004 10.66 10.70 10.59 10.69 2,113,550 +0.06(+0.60%)
Jun 01, 2004 10.66 10.68 10.59 10.62 2,948,266 -0.04(-0.36%)
May 28, 2004 10.54 10.67 10.53 10.66 3,711,623 +0.14(+1.30%)
May 27, 2004 10.38 10.53 10.37 10.52 2,005,259 +0.15(+1.48%)
May 26, 2004 10.37 10.42 10.28 10.37 1,586,179 +0.02(+0.22%)
May 25, 2004 10.05 10.35 9.991 10.35 1,964,572 +0.29(+2.92%)
May 24, 2004 10.03 10.09 9.988 10.05 2,251,574 +0.08(+0.80%)
May 21, 2004 9.985 10.08 9.921 9.975 2,968,610 +0.01(+0.06%)
May 20, 2004 9.930 10.03 9.927 9.969 1,358,956 +0.04(+0.39%)
May 19, 2004 10.06 10.13 9.886 9.930 1,969,892 -0.04(-0.42%)
May 18, 2004 10.04 10.07 9.972 9.972 2,490,690 -0.06(-0.64%)
May 17, 2004 10.06 10.08 9.908 10.04 2,631,531 -0.07(-0.73%)
May 14, 2004 9.991 10.15 9.966 10.11 1,805,265 +0.12(+1.18%)
May 13, 2004 10.00 10.03 9.940 9.991 1,677,569 -0.02(-0.19%)
May 12, 2004 9.953 10.01 9.841 10.01 2,825,265 +0.06(+0.58%)
May 11, 2004 10.02 10.06 9.918 9.953 3,186,756 -0.06(-0.64%)
May 10, 2004 10.22 10.22 10.00 10.02 3,701,920 -0.27(-2.67%)
May 07, 2004 10.48 10.51 10.23 10.29 3,957,625 -0.23(-2.19%)
May 06, 2004 10.51 10.53 10.47 10.52 3,886,265 +0.01(+0.12%)
May 05, 2004 10.38 10.53 10.35 10.51 3,925,701 +0.14(+1.36%)
May 04, 2004 10.27 10.38 10.25 10.37 2,990,518 +0.07(+0.68%)
May 03, 2004 10.13 10.30 10.07 10.30 3,511,316 +0.15(+1.51%)
Apr 30, 2004 10.03 10.16 10.01 10.14 3,909,739 +0.11(+1.11%)
Apr 29, 2004 10.08 10.26 9.943 10.03 6,711,218 +0.06(+0.58%)
Apr 28, 2004 10.06 10.08 9.953 9.975 4,167,321 -0.14(-1.36%)
Apr 27, 2004 10.14 10.14 10.06 10.11 2,052,832 -0.03(-0.31%)
Apr 26, 2004 10.14 10.18 10.08 10.14 1,639,386 +0.00(+0.03%)
Apr 23, 2004 10.02 10.21 10.02 10.14 2,325,124 +0.07(+0.70%)
Apr 22, 2004 9.921 10.12 9.905 10.07 1,718,257 +0.10(+1.03%)
Apr 21, 2004 9.969 9.981 9.863 9.969 2,068,794 -0.02(-0.16%)
Apr 20, 2004 9.953 10.05 9.905 9.985 2,363,620 +0.03(+0.29%)
Apr 19, 2004 9.991 10.01 9.940 9.956 2,027,793 -0.04(-0.35%)
Apr 16, 2004 10.02 10.02 9.918 9.991 3,436,514 +0.01(+0.10%)
Apr 15, 2004 10.00 10.06 9.908 9.981 2,728,867 -0.02(-0.19%)
Apr 14, 2004 10.05 10.08 9.921 10.00 3,898,472 +0.06(+0.64%)
Apr 13, 2004 10.12 10.14 9.879 9.937 2,326,063 -0.20(-1.96%)
Apr 12, 2004 10.27 10.32 10.12 10.13 1,883,823 -0.12(-1.21%)
Apr 08, 2004 10.29 10.35 10.26 10.26 1,861,914 -0.03(-0.25%)
Apr 07, 2004 10.26 10.34 10.21 10.29 2,608,370 +0.03(+0.28%)
Apr 06, 2004 10.26 10.28 10.15 10.26 2,198,367 -0.00(-0.03%)
Apr 05, 2004 10.22 10.27 10.19 10.26 2,010,892 +0.00(+0.00%)
Apr 02, 2004 10.23 10.32 10.17 10.26 1,852,212 +0.03(+0.31%)
Apr 01, 2004 10.14 10.29 10.14 10.23 1,760,196 +0.07(+0.66%)
Mar 31, 2004 10.19 10.22 10.11 10.16 1,954,869 -0.03(-0.25%)
Mar 30, 2004 9.969 10.20 9.940 10.19 2,306,345 +0.22(+2.21%)
Mar 29, 2004 9.937 9.975 9.841 9.966 2,285,688 +0.05(+0.52%)
Mar 26, 2004 9.937 10.00 9.905 9.914 2,626,836 -0.07(-0.67%)
Mar 25, 2004 10.00 10.04 9.978 9.981 2,259,085 +0.00(+0.00%)
Mar 24, 2004 9.966 10.01 9.927 9.981 1,863,479 -0.02(-0.22%)
Mar 23, 2004 10.00 10.02 9.876 10.00 2,502,896 -0.03(-0.29%)
Mar 22, 2004 10.11 10.12 9.959 10.03 2,250,635 -0.08(-0.79%)
Mar 19, 2004 10.16 10.26 10.11 10.11 2,469,407 -0.10(-0.97%)
Mar 18, 2004 10.42 10.42 10.19 10.21 2,515,415 -0.29(-2.80%)
Mar 17, 2004 10.30 10.53 10.30 10.51 2,737,631 +0.24(+2.37%)
Mar 16, 2004 10.22 10.30 10.18 10.26 2,312,292 +0.10(+0.98%)
Mar 15, 2004 10.13 10.20 10.09 10.16 1,522,645 -0.03(-0.31%)
Mar 12, 2004 10.09 10.25 10.08 10.20 1,381,804 +0.06(+0.63%)
Mar 11, 2004 10.26 10.35 10.13 10.13 1,730,776 -0.20(-1.92%)
Mar 10, 2004 10.49 10.50 10.29 10.33 1,740,165 -0.12(-1.19%)
Mar 09, 2004 10.51 10.51 10.41 10.45 2,197,115 -0.06(-0.55%)
Mar 08, 2004 10.53 10.53 10.49 10.51 1,403,399 -0.02(-0.18%)
Mar 05, 2004 10.50 10.54 10.46 10.53 2,585,523 +0.04(+0.33%)
Mar 04, 2004 10.42 10.53 10.40 10.50 1,657,539 +0.06(+0.55%)
Mar 03, 2004 10.35 10.44 10.33 10.44 2,825,891 +0.09(+0.83%)
Mar 02, 2004 10.35 10.38 10.29 10.35 2,795,532 +0.01(+0.06%)
Mar 01, 2004 10.29 10.38 10.26 10.35 3,349,819 +0.22(+2.14%)
Feb 27, 2004 9.962 10.18 9.962 10.13 3,678,134 +0.01(+0.06%)
Feb 26, 2004 10.02 10.14 10.02 10.12 2,727,928 +0.04(+0.35%)
Feb 25, 2004 10.00 10.14 9.985 10.09 2,911,334 +0.06(+0.61%)
Feb 24, 2004 9.985 10.06 9.924 10.03 3,958,877 +0.15(+1.52%)
Feb 23, 2004 9.895 9.921 9.854 9.876 1,595,256 -0.01(-0.10%)
Feb 20, 2004 9.937 9.937 9.841 9.886 2,291,635 -0.02(-0.23%)
Feb 19, 2004 10.00 10.04 9.905 9.908 1,957,373 -0.03(-0.29%)
Feb 18, 2004 9.914 9.975 9.914 9.937 2,081,000 -0.02(-0.16%)
Feb 17, 2004 9.911 10.00 9.902 9.953 1,533,599 +0.04(+0.45%)
Feb 13, 2004 9.994 10.01 9.908 9.908 877,281 -0.09(-0.93%)
Feb 12, 2004 9.969 10.04 9.962 10.00 1,518,263 -0.07(-0.70%)
Feb 11, 2004 9.937 10.07 9.870 10.07 2,111,985 +0.08(+0.80%)
Feb 10, 2004 9.844 9.997 9.825 9.991 2,252,826 +0.15(+1.49%)
Feb 09, 2004 9.908 9.921 9.841 9.844 1,649,714 -0.11(-1.06%)
Feb 06, 2004 9.886 9.950 9.841 9.950 1,388,376 +0.07(+0.68%)
Feb 05, 2004 9.857 9.914 9.854 9.882 3,107,572 +0.01(+0.10%)
Feb 04, 2004 9.905 9.905 9.799 9.873 2,497,889 -0.04(-0.45%)
Feb 03, 2004 9.882 9.937 9.825 9.918 3,287,223 +0.04(+0.36%)
Feb 02, 2004 9.921 9.981 9.863 9.882 2,516,041 -0.07(-0.67%)
Jan 30, 2004 9.985 10.02 9.892 9.950 2,086,008 -0.07(-0.67%)
Jan 29, 2004 9.981 10.13 9.966 10.02 3,155,458 +0.04(+0.35%)
Jan 28, 2004 10.10 10.13 9.937 9.981 3,536,980 -0.06(-0.60%)
Jan 27, 2004 10.13 10.16 10.02 10.04 3,449,659 -0.02(-0.16%)
Jan 26, 2004 10.21 10.21 9.956 10.06 1,711,684 -0.15(-1.47%)
Jan 23, 2004 10.12 10.25 10.11 10.21 3,113,832 +0.09(+0.85%)
Jan 22, 2004 10.00 10.16 9.950 10.12 3,142,626 +0.10(+0.96%)
Jan 21, 2004 9.857 10.05 9.806 10.03 3,341,681 +0.16(+1.65%)
Jan 20, 2004 9.745 9.870 9.716 9.863 3,350,445 +0.11(+1.15%)
Jan 16, 2004 9.640 9.771 9.620 9.751 2,547,965 +0.11(+1.16%)
Jan 15, 2004 9.723 9.723 9.588 9.640 1,642,516 -0.05(-0.53%)
Jan 14, 2004 9.502 9.691 9.502 9.691 2,125,443 +0.19(+1.98%)
Jan 13, 2004 9.531 9.563 9.429 9.502 2,016,839 -0.03(-0.30%)
Jan 12, 2004 9.640 9.684 9.518 9.531 1,172,734 -0.10(-1.06%)
Jan 09, 2004 9.585 9.700 9.563 9.633 1,635,004 +0.03(+0.30%)
Jan 08, 2004 9.633 9.646 9.557 9.604 2,204,627 -0.05(-0.56%)
Jan 07, 2004 9.649 9.697 9.579 9.659 3,272,200 +0.01(+0.10%)
Jan 06, 2004 9.601 9.668 9.592 9.649 2,763,608 +0.05(+0.50%)
Jan 05, 2004 9.656 9.739 9.534 9.601 2,071,923 -0.05(-0.50%)
Jan 02, 2004 9.601 9.675 9.595 9.649 2,150,481 +0.04(+0.47%)
Dec 31, 2003 9.604 9.656 9.560 9.604 1,359,582 +0.00(+0.00%)
Dec 30, 2003 9.614 9.643 9.588 9.604 1,045,351 +0.00(+0.00%)
Dec 29, 2003 9.582 9.617 9.531 9.604 1,747,051 +0.07(+0.70%)
Dec 26, 2003 9.553 9.582 9.493 9.537 457,575 +0.03(+0.30%)
Dec 24, 2003 9.489 9.541 9.467 9.509 609,058 -0.01(-0.13%)
Dec 23, 2003 9.553 9.557 9.473 9.521 2,310,101 +0.02(+0.17%)
Dec 22, 2003 9.275 9.505 9.272 9.505 3,716,318 +0.23(+2.48%)
Dec 19, 2003 9.234 9.279 9.164 9.275 4,504,713 -0.03(-0.27%)
Dec 18, 2003 9.074 9.304 9.061 9.301 3,813,341 +0.26(+2.86%)
Dec 17, 2003 9.045 9.084 8.933 9.042 4,208,321 -0.01(-0.11%)
Dec 16, 2003 9.106 9.154 8.991 9.052 2,653,439 -0.10(-1.12%)
Dec 15, 2003 9.170 9.250 9.144 9.154 2,499,453 +0.02(+0.17%)
Dec 12, 2003 9.128 9.157 9.055 9.138 1,532,973 +0.02(+0.25%)
Dec 11, 2003 9.138 9.173 9.093 9.116 2,401,178 -0.01(-0.11%)
Dec 10, 2003 9.180 9.215 9.125 9.125 2,456,888 -0.05(-0.59%)
Dec 09, 2003 9.263 9.263 9.132 9.180 2,274,108 -0.09(-0.93%)
Dec 08, 2003 9.240 9.269 9.211 9.266 2,572,691 -0.03(-0.34%)
Dec 05, 2003 9.055 9.314 9.055 9.298 6,222,970 +0.27(+2.97%)
Dec 04, 2003 8.988 9.042 8.930 9.029 1,721,386 +0.08(+0.93%)
Dec 03, 2003 9.023 9.023 8.927 8.946 2,956,403 +0.00(+0.04%)
Dec 02, 2003 8.965 8.972 8.930 8.943 2,674,409 -0.07(-0.74%)
Dec 01, 2003 9.090 9.090 8.940 9.010 2,318,238 -0.04(-0.42%)
Nov 28, 2003 8.933 9.049 8.908 9.049 1,543,614 +0.10(+1.07%)
Nov 26, 2003 8.911 8.962 8.857 8.953 1,621,233 +0.05(+0.57%)
Nov 25, 2003 8.796 8.914 8.767 8.902 2,750,150 +0.09(+1.05%)
Nov 24, 2003 8.643 8.809 8.633 8.809 2,306,345 +0.18(+2.04%)
Nov 21, 2003 8.620 8.630 8.540 8.633 2,908,831 +0.01(+0.15%)
Nov 20, 2003 8.624 8.707 8.624 8.620 2,904,449 -0.00(-0.04%)
Nov 19, 2003 8.486 8.630 8.422 8.624 15,581,994 +0.19(+2.23%)
Nov 18, 2003 8.604 8.627 8.445 8.435 2,678,478 -0.20(-2.29%)
Nov 17, 2003 8.592 8.774 8.560 8.633 1,744,234 -0.14(-1.60%)
Nov 14, 2003 8.831 8.902 8.739 8.774 1,354,888 -0.07(-0.79%)
Nov 13, 2003 8.914 8.914 8.793 8.844 1,228,131 -0.07(-0.79%)
Nov 12, 2003 8.818 8.914 8.815 8.914 1,645,958 +0.10(+1.09%)
Nov 11, 2003 8.834 8.854 8.751 8.818 2,624,958 -0.03(-0.33%)
Nov 10, 2003 8.956 8.972 8.831 8.847 2,086,008 -0.15(-1.63%)
Nov 07, 2003 9.042 9.068 8.908 8.994 1,972,709 -0.06(-0.64%)
Nov 06, 2003 8.882 9.068 8.866 9.052 3,662,172 +0.25(+2.83%)
Nov 05, 2003 8.940 8.857 8.755 8.803 2,990,831 -0.07(-0.83%)
Nov 04, 2003 8.940 8.940 8.866 8.876 1,824,357 -0.07(-0.82%)
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.