Skip to main content

CenterPoint Energy (NY: CNP )

29.48 +0.02 (+0.05%)
Streaming Delayed Price Updated: 9:55 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 5.898 6.071 5.857 5.990 6,001,604 +0.13(+2.17%)
Sep 29, 2004 5.840 5.874 5.782 5.863 4,749,259 +0.00(+0.00%)
Sep 28, 2004 5.782 5.874 5.782 5.863 3,058,481 +0.05(+0.90%)
Sep 27, 2004 5.794 5.811 5.655 5.811 8,004,214 +0.02(+0.30%)
Sep 24, 2004 5.834 5.846 5.741 5.794 10,166,112 -0.05(-0.89%)
Sep 23, 2004 5.979 6.031 5.776 5.846 7,602,100 -0.17(-2.79%)
Sep 22, 2004 6.013 6.059 5.863 6.013 5,975,142 -0.05(-0.76%)
Sep 21, 2004 6.146 6.175 6.048 6.059 2,723,646 -0.12(-1.87%)
Sep 20, 2004 6.169 6.198 6.129 6.175 2,342,460 +0.01(+0.09%)
Sep 17, 2004 6.239 6.291 6.169 6.169 2,572,659 -0.05(-0.84%)
Sep 16, 2004 6.065 6.233 6.065 6.221 6,782,481 +0.15(+2.48%)
Sep 15, 2004 6.169 6.187 6.071 6.071 1,788,841 -0.09(-1.41%)
Sep 14, 2004 6.198 6.210 6.158 6.158 2,447,096 -0.04(-0.65%)
Sep 13, 2004 6.123 6.198 6.077 6.198 2,473,904 +0.11(+1.80%)
Sep 10, 2004 6.216 6.216 6.071 6.088 1,887,078 -0.10(-1.59%)
Sep 09, 2004 6.140 6.198 6.129 6.187 1,646,329 +0.08(+1.33%)
Sep 08, 2004 6.245 6.245 6.106 6.106 2,794,038 -0.16(-2.49%)
Sep 07, 2004 6.273 6.285 6.216 6.262 2,030,455 +0.05(+0.74%)
Sep 03, 2004 6.175 6.273 6.169 6.216 3,189,060 +0.05(+0.75%)
Sep 02, 2004 6.343 6.349 6.088 6.169 6,523,745 -0.15(-2.38%)
Sep 01, 2004 6.360 6.383 6.187 6.320 6,622,501 -0.01(-0.09%)
Aug 31, 2004 6.401 6.430 6.320 6.325 4,858,564 -0.08(-1.17%)
Aug 30, 2004 6.198 6.424 6.152 6.401 10,721,288 +0.25(+4.04%)
Aug 27, 2004 6.129 6.169 6.123 6.152 1,673,828 +0.02(+0.28%)
Aug 26, 2004 6.216 6.216 5.955 6.135 5,450,752 -0.08(-1.30%)
Aug 25, 2004 6.239 6.291 6.204 6.216 3,834,689 +0.00(+0.00%)
Aug 24, 2004 6.372 6.401 6.169 6.216 4,588,414 -0.12(-1.92%)
Aug 23, 2004 6.470 6.505 6.337 6.337 1,900,049 -0.12(-1.79%)
Aug 20, 2004 6.418 6.487 6.389 6.453 1,471,474 +0.06(+1.00%)
Aug 19, 2004 6.522 6.522 6.360 6.389 2,510,050 -0.14(-2.13%)
Aug 18, 2004 6.453 6.534 6.453 6.528 1,423,394 +0.06(+0.89%)
Aug 17, 2004 6.441 6.505 6.418 6.470 1,600,842 +0.01(+0.18%)
Aug 16, 2004 6.314 6.458 6.297 6.458 2,398,497 +0.13(+2.10%)
Aug 13, 2004 6.372 6.401 6.302 6.325 1,772,757 -0.05(-0.82%)
Aug 12, 2004 6.372 6.406 6.331 6.378 1,903,681 -0.09(-1.34%)
Aug 11, 2004 6.522 6.545 6.395 6.464 2,541,355 -0.06(-0.89%)
Aug 10, 2004 6.418 6.522 6.389 6.522 4,487,583 +0.16(+2.55%)
Aug 09, 2004 6.487 6.534 6.349 6.360 3,017,664 -0.10(-1.52%)
Aug 06, 2004 6.568 6.643 6.453 6.458 4,188,722 -0.11(-1.67%)
Aug 05, 2004 6.701 6.736 6.568 6.568 1,248,712 -0.14(-2.07%)
Aug 04, 2004 6.707 6.736 6.620 6.707 2,982,036 -0.03(-0.43%)
Aug 03, 2004 6.649 6.800 6.626 6.736 3,311,164 +0.08(+1.13%)
Aug 02, 2004 6.678 6.753 6.631 6.661 2,500,019 -0.05(-0.78%)
Jul 30, 2004 6.609 6.776 6.597 6.713 1,580,088 +0.12(+1.75%)
Jul 29, 2004 6.534 6.690 6.505 6.597 4,165,719 +0.08(+1.15%)
Jul 28, 2004 6.545 6.615 6.470 6.522 2,054,495 -0.09(-1.31%)
Jul 27, 2004 6.458 6.632 6.458 6.609 2,265,497 +0.13(+1.96%)
Jul 26, 2004 6.539 6.603 6.395 6.482 2,670,377 -0.08(-1.23%)
Jul 23, 2004 6.603 6.603 6.545 6.563 2,978,231 -0.03(-0.53%)
Jul 22, 2004 6.823 6.823 6.458 6.597 4,215,183 -0.14(-2.06%)
Jul 21, 2004 7.123 7.123 6.620 6.736 16,591,794 -0.32(-4.59%)
Jul 20, 2004 7.054 7.077 7.025 7.060 2,754,950 +0.10(+1.50%)
Jul 19, 2004 6.938 7.014 6.933 6.956 2,307,351 +0.05(+0.67%)
Jul 16, 2004 6.863 6.961 6.817 6.909 3,171,764 +0.09(+1.36%)
Jul 15, 2004 6.719 6.834 6.713 6.817 5,991,745 +0.08(+1.11%)
Jul 14, 2004 6.707 6.817 6.684 6.742 2,563,147 -0.01(-0.17%)
Jul 13, 2004 6.765 6.828 6.713 6.753 2,498,809 -0.01(-0.17%)
Jul 12, 2004 6.759 6.794 6.730 6.765 2,788,676 +0.03(+0.52%)
Jul 09, 2004 6.707 6.730 6.678 6.730 1,326,195 +0.05(+0.69%)
Jul 08, 2004 6.632 6.719 6.591 6.684 1,991,195 +0.08(+1.23%)
Jul 07, 2004 6.563 6.667 6.534 6.603 3,441,224 +0.01(+0.18%)
Jul 06, 2004 6.534 6.678 6.534 6.591 1,648,750 -0.01(-0.09%)
Jul 02, 2004 6.557 6.615 6.534 6.597 1,228,304 +0.08(+1.15%)
Jul 01, 2004 6.649 6.690 6.516 6.522 2,998,813 -0.13(-1.91%)
Jun 30, 2004 6.528 6.654 6.528 6.649 2,092,199 +0.12(+1.86%)
Jun 29, 2004 6.603 6.696 6.528 6.528 1,830,522 -0.08(-1.14%)
Jun 28, 2004 6.620 6.707 6.603 6.603 1,448,472 -0.02(-0.35%)
Jun 25, 2004 6.672 6.724 6.574 6.626 1,723,292 -0.04(-0.61%)
Jun 24, 2004 6.597 6.730 6.568 6.667 1,955,394 +0.08(+1.23%)
Jun 23, 2004 6.487 6.591 6.470 6.586 1,486,002 +0.08(+1.24%)
Jun 22, 2004 6.516 6.522 6.476 6.505 1,626,958 -0.01(-0.18%)
Jun 21, 2004 6.499 6.580 6.470 6.516 2,040,140 +0.04(+0.62%)
Jun 18, 2004 6.117 6.505 6.112 6.476 6,404,408 +0.31(+5.07%)
Jun 17, 2004 6.088 6.216 6.059 6.164 2,582,344 +0.05(+0.76%)
Jun 16, 2004 6.164 6.181 6.065 6.117 2,250,277 -0.07(-1.12%)
Jun 15, 2004 6.187 6.256 6.146 6.187 1,618,138 +0.02(+0.28%)
Jun 14, 2004 6.233 6.239 6.158 6.169 1,749,581 -0.07(-1.11%)
Jun 10, 2004 6.187 6.245 6.169 6.239 1,760,650 +0.07(+1.12%)
Jun 09, 2004 6.250 6.256 6.158 6.169 1,476,317 -0.06(-1.02%)
Jun 08, 2004 6.297 6.297 6.175 6.233 3,221,748 -0.06(-1.01%)
Jun 07, 2004 6.158 6.354 6.158 6.297 2,470,445 +0.15(+2.45%)
Jun 04, 2004 6.112 6.169 6.083 6.146 1,532,699 +0.03(+0.57%)
Jun 03, 2004 6.175 6.175 6.071 6.112 3,103,448 -0.12(-1.95%)
Jun 02, 2004 6.192 6.233 6.117 6.233 2,436,719 +0.09(+1.51%)
Jun 01, 2004 6.198 6.256 6.140 6.140 1,901,952 -0.13(-2.03%)
May 28, 2004 6.181 6.279 6.140 6.268 1,797,835 +0.06(+0.93%)
May 27, 2004 6.227 6.302 6.169 6.210 1,757,537 -0.05(-0.74%)
May 26, 2004 6.140 6.297 6.129 6.256 1,909,216 +0.09(+1.41%)
May 25, 2004 6.013 6.216 6.002 6.169 2,154,980 +0.11(+1.81%)
May 24, 2004 6.054 6.100 6.007 6.059 1,407,136 +0.01(+0.19%)
May 21, 2004 6.100 6.123 5.950 6.048 2,052,074 -0.03(-0.48%)
May 20, 2004 6.071 6.117 6.071 6.077 1,241,448 -0.01(-0.10%)
May 19, 2004 6.129 6.233 6.071 6.083 2,747,168 -0.05(-0.75%)
May 18, 2004 6.048 6.129 6.013 6.129 3,578,720 +0.09(+1.44%)
May 17, 2004 6.071 6.158 6.013 6.042 2,559,342 -0.09(-1.42%)
May 14, 2004 6.071 6.181 6.048 6.129 2,431,357 +0.05(+0.76%)
May 13, 2004 5.979 6.088 5.926 6.083 2,706,351 +0.11(+1.84%)
May 12, 2004 5.892 6.013 5.822 5.973 3,607,603 +0.05(+0.78%)
May 11, 2004 5.984 6.042 5.869 5.926 4,093,598 -0.03(-0.58%)
May 10, 2004 6.065 6.077 5.892 5.961 5,630,968 -0.16(-2.64%)
May 07, 2004 6.256 6.349 6.071 6.123 2,783,660 -0.18(-2.84%)
May 06, 2004 6.493 6.551 6.291 6.302 4,805,468 -0.24(-3.63%)
May 05, 2004 6.441 6.568 6.412 6.539 4,108,818 +0.05(+0.80%)
May 04, 2004 6.464 6.528 6.447 6.487 2,131,632 -0.02(-0.27%)
May 03, 2004 6.302 6.505 6.273 6.505 4,590,143 +0.27(+4.26%)
Apr 30, 2004 6.331 6.331 6.158 6.239 2,997,256 -0.05(-0.83%)
Apr 29, 2004 6.424 6.476 6.245 6.291 4,679,040 -0.17(-2.60%)
Apr 28, 2004 6.568 6.568 6.435 6.458 4,606,055 -0.10(-1.59%)
Apr 27, 2004 6.505 6.580 6.476 6.563 3,504,870 +0.06(+0.89%)
Apr 26, 2004 6.563 6.609 6.458 6.505 3,703,419 -0.04(-0.62%)
Apr 23, 2004 6.534 6.626 6.505 6.545 3,453,157 -0.04(-0.61%)
Apr 22, 2004 6.534 6.649 6.487 6.586 3,144,438 +0.14(+2.24%)
Apr 21, 2004 6.412 6.528 6.366 6.441 2,483,935 +0.02(+0.36%)
Apr 20, 2004 6.441 6.482 6.383 6.418 6,023,222 -0.06(-0.98%)
Apr 19, 2004 6.406 6.505 6.395 6.482 2,210,152 +0.04(+0.63%)
Apr 16, 2004 6.383 6.441 6.337 6.441 2,357,334 +0.10(+1.55%)
Apr 15, 2004 6.325 6.424 6.302 6.343 3,911,826 +0.05(+0.73%)
Apr 14, 2004 6.343 6.401 6.268 6.297 4,125,248 -0.09(-1.45%)
Apr 13, 2004 6.545 6.545 6.320 6.389 3,932,753 -0.13(-1.95%)
Apr 12, 2004 6.638 6.701 6.458 6.516 2,718,458 -0.17(-2.59%)
Apr 08, 2004 6.713 6.776 6.649 6.690 1,853,352 -0.03(-0.43%)
Apr 07, 2004 6.776 6.852 6.719 6.719 2,795,940 -0.13(-1.94%)
Apr 06, 2004 6.759 6.892 6.707 6.852 2,306,140 +0.10(+1.46%)
Apr 05, 2004 6.794 6.794 6.655 6.753 2,510,569 -0.12(-1.68%)
Apr 02, 2004 6.794 6.875 6.765 6.869 2,648,239 +0.07(+1.02%)
Apr 01, 2004 6.649 6.823 6.649 6.800 3,606,220 +0.19(+2.89%)
Mar 31, 2004 6.551 6.707 6.499 6.609 3,752,883 +0.05(+0.70%)
Mar 30, 2004 6.528 6.586 6.493 6.563 3,601,550 +0.03(+0.44%)
Mar 29, 2004 6.534 6.534 6.458 6.534 2,698,395 +0.10(+1.53%)
Mar 26, 2004 6.250 6.470 6.233 6.435 4,233,343 +0.16(+2.58%)
Mar 25, 2004 6.227 6.302 6.221 6.273 1,389,149 +0.01(+0.18%)
Mar 24, 2004 6.273 6.325 6.233 6.262 3,351,634 -0.04(-0.64%)
Mar 23, 2004 6.314 6.354 6.256 6.302 1,880,851 +0.00(+0.00%)
Mar 22, 2004 6.447 6.447 6.221 6.302 2,910,088 +0.02(+0.28%)
Mar 19, 2004 6.395 6.401 6.285 6.285 1,659,646 -0.14(-2.16%)
Mar 18, 2004 6.401 6.453 6.279 6.424 1,799,910 +0.03(+0.54%)
Mar 17, 2004 6.268 6.418 6.262 6.389 2,074,039 +0.18(+2.89%)
Mar 16, 2004 6.187 6.291 6.140 6.210 4,206,882 +0.02(+0.37%)
Mar 15, 2004 6.192 6.302 6.158 6.187 2,963,184 -0.09(-1.47%)
Mar 12, 2004 6.245 6.297 6.175 6.279 1,344,009 +0.09(+1.50%)
Mar 11, 2004 6.250 6.383 6.077 6.187 3,709,126 -0.06(-0.93%)
Mar 10, 2004 6.487 6.493 6.221 6.245 3,091,861 -0.26(-4.00%)
Mar 09, 2004 6.441 6.505 6.418 6.505 2,894,177 +0.01(+0.09%)
Mar 08, 2004 6.563 6.609 6.464 6.499 3,511,269 -0.10(-1.58%)
Mar 05, 2004 6.505 6.632 6.482 6.603 4,072,152 +0.12(+1.78%)
Mar 04, 2004 6.349 6.609 6.291 6.487 11,003,373 +0.16(+2.56%)
Mar 03, 2004 6.268 6.383 6.245 6.325 4,613,146 +0.08(+1.20%)
Mar 02, 2004 6.164 6.250 6.112 6.250 4,195,294 +0.09(+1.41%)
Mar 01, 2004 6.071 6.204 6.059 6.164 4,417,364 +0.12(+1.91%)
Feb 27, 2004 6.042 6.071 5.921 6.048 5,567,494 +0.03(+0.48%)
Feb 26, 2004 6.013 6.094 5.955 6.019 2,622,123 +0.01(+0.10%)
Feb 25, 2004 5.955 6.036 5.926 6.013 2,629,041 +0.06(+0.97%)
Feb 24, 2004 5.898 5.967 5.874 5.955 3,967,516 +0.01(+0.19%)
Feb 23, 2004 6.007 6.059 5.898 5.944 2,271,723 -0.01(-0.19%)
Feb 20, 2004 6.071 6.088 5.955 5.955 3,176,434 -0.11(-1.81%)
Feb 19, 2004 6.117 6.187 6.059 6.065 3,517,841 -0.01(-0.10%)
Feb 18, 2004 6.042 6.112 6.036 6.071 3,883,634 +0.03(+0.48%)
Feb 17, 2004 5.984 6.083 5.984 6.042 2,611,054 +0.08(+1.26%)
Feb 13, 2004 6.036 6.077 5.961 5.967 2,213,438 -0.05(-0.77%)
Feb 12, 2004 6.158 6.164 5.996 6.013 5,543,281 +0.09(+1.46%)
Feb 11, 2004 5.926 5.984 5.863 5.926 3,315,660 -0.08(-1.25%)
Feb 10, 2004 5.863 6.002 5.846 6.002 2,236,095 +0.12(+1.96%)
Feb 09, 2004 5.863 5.915 5.828 5.886 1,101,011 +0.04(+0.69%)
Feb 06, 2004 5.869 5.892 5.811 5.846 2,331,910 +0.01(+0.20%)
Feb 05, 2004 5.950 5.950 5.794 5.834 2,248,374 -0.09(-1.46%)
Feb 04, 2004 5.984 6.002 5.851 5.921 2,886,394 -0.06(-1.06%)
Feb 03, 2004 5.961 6.007 5.874 5.984 2,801,129 +0.02(+0.39%)
Feb 02, 2004 6.088 6.123 5.880 5.961 3,249,593 -0.11(-1.81%)
Jan 30, 2004 6.002 6.117 5.950 6.071 3,883,807 +0.13(+2.14%)
Jan 29, 2004 6.054 6.158 5.938 5.944 3,785,398 -0.01(-0.19%)
Jan 28, 2004 5.967 6.042 5.932 5.955 3,577,856 -0.01(-0.19%)
Jan 27, 2004 5.909 5.984 5.892 5.967 2,447,269 +0.09(+1.47%)
Jan 26, 2004 5.909 5.938 5.834 5.880 1,751,310 -0.06(-0.97%)
Jan 23, 2004 5.984 6.025 5.903 5.938 2,995,699 -0.06(-1.06%)
Jan 22, 2004 6.042 6.071 5.938 6.002 2,976,329 -0.04(-0.67%)
Jan 21, 2004 5.932 6.042 5.932 6.042 3,453,330 +0.12(+1.95%)
Jan 20, 2004 5.903 5.979 5.869 5.926 1,926,857 +0.01(+0.20%)
Jan 16, 2004 5.926 5.932 5.817 5.915 2,029,244 +0.00(+0.00%)
Jan 15, 2004 5.984 5.990 5.898 5.915 2,298,184 -0.07(-1.16%)
Jan 14, 2004 5.915 5.984 5.886 5.984 2,378,780 +0.05(+0.88%)
Jan 13, 2004 5.909 5.979 5.886 5.932 2,392,097 -0.02(-0.39%)
Jan 12, 2004 5.886 5.955 5.840 5.955 3,009,709 +0.03(+0.59%)
Jan 09, 2004 5.782 6.013 5.770 5.921 4,434,832 +0.14(+2.40%)
Jan 08, 2004 5.770 5.840 5.678 5.782 3,876,716 +0.01(+0.20%)
Jan 07, 2004 5.684 5.770 5.666 5.770 2,111,223 +0.03(+0.50%)
Jan 06, 2004 5.695 5.753 5.649 5.741 1,854,909 +0.05(+0.81%)
Jan 05, 2004 5.591 5.741 5.591 5.695 2,590,819 +0.08(+1.34%)
Jan 02, 2004 5.585 5.637 5.585 5.620 1,020,762 +0.02(+0.31%)
Dec 31, 2003 5.562 5.626 5.562 5.603 1,564,004 +0.01(+0.21%)
Dec 30, 2003 5.568 5.632 5.556 5.591 1,469,918 -0.02(-0.41%)
Dec 29, 2003 5.556 5.637 5.522 5.614 1,659,473 +0.06(+1.04%)
Dec 26, 2003 5.522 5.568 5.504 5.556 385,509 +0.02(+0.42%)
Dec 24, 2003 5.470 5.580 5.470 5.533 630,063 +0.05(+0.95%)
Dec 23, 2003 5.470 5.493 5.447 5.481 1,624,191 +0.05(+0.96%)
Dec 22, 2003 5.418 5.464 5.418 5.429 1,588,217 +0.01(+0.11%)
Dec 19, 2003 5.493 5.493 5.354 5.423 3,219,153 -0.06(-1.16%)
Dec 18, 2003 5.481 5.493 5.464 5.487 3,486,018 +0.01(+0.11%)
Dec 17, 2003 5.423 5.452 5.412 5.481 3,311,337 +0.03(+0.53%)
Dec 16, 2003 5.377 5.481 5.360 5.452 4,316,014 +0.11(+2.06%)
Dec 15, 2003 5.406 5.418 5.314 5.343 2,788,676 -0.06(-1.18%)
Dec 12, 2003 5.290 5.400 5.250 5.406 9,799,109 +0.12(+2.19%)
Dec 11, 2003 5.343 5.343 5.221 5.290 11,503,895 -0.05(-0.97%)
Dec 10, 2003 5.493 5.493 5.290 5.343 2,029,417 -0.09(-1.70%)
Dec 09, 2003 5.481 5.493 5.389 5.435 1,933,429 -0.06(-1.05%)
Dec 08, 2003 5.499 5.499 5.441 5.493 4,979,285 -0.01(-0.21%)
Dec 05, 2003 5.684 5.684 5.528 5.504 3,686,642 -0.23(-4.03%)
Dec 04, 2003 5.713 5.747 5.689 5.736 1,595,481 +0.06(+1.12%)
Dec 03, 2003 5.713 5.724 5.672 5.672 1,271,715 -0.03(-0.51%)
Dec 02, 2003 5.666 5.701 5.637 5.701 2,065,564 +0.03(+0.61%)
Dec 01, 2003 5.614 5.695 5.614 5.666 6,643,601 +0.06(+1.03%)
Nov 28, 2003 5.551 5.632 5.551 5.609 535,113 +0.03(+0.52%)
Nov 26, 2003 5.637 5.637 5.533 5.580 1,804,407 -0.06(-1.13%)
Nov 25, 2003 5.551 5.643 5.533 5.643 1,745,257 +0.10(+1.77%)
Nov 24, 2003 5.476 5.580 5.464 5.545 2,299,568 +0.06(+1.16%)
Nov 21, 2003 5.568 5.568 5.470 5.481 1,524,571 -0.06(-1.15%)
Nov 20, 2003 5.470 5.643 5.458 5.545 2,374,975 +0.03(+0.52%)
Nov 19, 2003 5.493 5.539 5.470 5.516 2,211,363 +0.02(+0.42%)
Nov 18, 2003 5.574 5.574 5.522 5.493 1,470,782 -0.10(-1.86%)
Nov 17, 2003 5.562 5.626 5.528 5.597 1,518,344 +0.01(+0.10%)
Nov 14, 2003 5.620 5.637 5.580 5.591 1,787,630 -0.05(-0.82%)
Nov 13, 2003 5.661 5.666 5.603 5.637 2,890,718 -0.05(-0.91%)
Nov 12, 2003 5.695 5.730 5.661 5.689 1,177,110 -0.01(-0.10%)
Nov 11, 2003 5.759 5.776 5.695 5.695 3,188,368 -0.09(-1.50%)
Nov 10, 2003 5.759 5.782 5.713 5.782 1,590,292 +0.01(+0.20%)
Nov 07, 2003 5.782 5.788 5.718 5.770 2,021,288 -0.01(-0.20%)
Nov 06, 2003 5.782 5.794 5.736 5.782 2,889,507 +0.00(+0.00%)
Nov 05, 2003 5.666 5.840 5.563 5.782 5,711,909 +0.12(+2.15%)
Nov 04, 2003 5.805 5.805 5.649 5.661 3,777,961 -0.14(-2.39%)
Nov 03, 2003 5.689 5.840 5.689 5.799 3,566,361 +0.13(+2.24%)
Oct 31, 2003 5.782 5.782 5.626 5.672 1,741,971 -0.10(-1.80%)
Oct 30, 2003 5.759 5.782 5.736 5.776 1,355,078 +0.00(+0.00%)
Oct 29, 2003 5.609 5.782 5.603 5.776 2,730,391 +0.17(+2.99%)
Oct 28, 2003 5.776 5.776 5.603 5.609 2,752,529 -0.11(-1.92%)
Oct 27, 2003 5.794 5.817 5.718 5.718 2,452,285 -0.02(-0.30%)
Oct 24, 2003 5.695 5.782 5.643 5.736 2,902,305 +0.09(+1.64%)
Oct 23, 2003 5.741 5.776 5.643 5.643 5,597,588 -0.13(-2.20%)
Oct 22, 2003 5.724 5.788 5.655 5.770 3,205,144 +0.02(+0.30%)
Oct 21, 2003 5.476 6.042 5.747 5.753 17,603,736 +0.28(+5.07%)
Oct 20, 2003 5.464 5.476 5.400 5.476 2,278,122 +0.01(+0.21%)
Oct 17, 2003 5.464 5.481 5.412 5.464 1,773,275 -0.01(-0.21%)
Oct 16, 2003 5.528 5.580 5.452 5.476 2,811,852 -0.02(-0.32%)
Oct 15, 2003 5.684 5.684 5.470 5.493 3,701,516 -0.19(-3.36%)
Oct 14, 2003 5.655 5.753 5.609 5.684 2,502,959 +0.03(+0.51%)
Oct 13, 2003 5.609 5.753 5.609 5.655 1,931,180 +0.05(+0.82%)
Oct 10, 2003 5.481 5.626 5.476 5.609 4,239,397 +0.15(+2.75%)
Oct 09, 2003 5.377 5.481 5.360 5.458 3,188,714 +0.12(+2.16%)
Oct 08, 2003 5.377 5.406 5.354 5.343 4,112,450 -0.03(-0.54%)
Oct 07, 2003 5.383 5.493 5.348 5.371 3,235,757 -0.01(-0.21%)
Oct 06, 2003 5.354 5.435 5.348 5.383 1,351,446 +0.03(+0.54%)
Oct 03, 2003 5.377 5.377 5.377 5.354 1,686,108 +0.03(+0.65%)
Oct 02, 2003 5.337 5.371 5.319 5.319 1,496,725 -0.03(-0.54%)
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.