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

BAT (NY: BTI )

31.60 -0.25 (-0.78%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 27, 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 (%)
Jan 31, 2005 10.40 10.59 10.39 10.51 419,185 -0.02(-0.20%)
Jan 28, 2005 10.50 10.56 10.41 10.53 716,094 +0.03(+0.26%)
Jan 27, 2005 10.46 10.54 10.44 10.50 89,801 -0.05(-0.46%)
Jan 26, 2005 10.54 10.57 10.51 10.55 97,091 +0.14(+1.39%)
Jan 25, 2005 10.44 10.48 10.39 10.41 63,292 -0.15(-1.46%)
Jan 24, 2005 10.49 10.56 10.39 10.56 112,003 +0.11(+1.01%)
Jan 21, 2005 10.41 10.47 10.36 10.46 74,558 +0.04(+0.41%)
Jan 20, 2005 10.50 10.52 10.35 10.41 166,348 -0.08(-0.75%)
Jan 19, 2005 10.56 10.60 10.47 10.49 130,560 +0.03(+0.26%)
Jan 18, 2005 10.35 10.49 10.32 10.47 132,548 +0.30(+3.00%)
Jan 14, 2005 10.18 10.24 10.14 10.16 97,091 +0.04(+0.36%)
Jan 13, 2005 10.15 10.18 10.10 10.12 78,203 -0.01(-0.09%)
Jan 12, 2005 10.13 10.14 10.06 10.13 71,576 +0.02(+0.21%)
Jan 11, 2005 10.20 10.20 10.05 10.11 90,464 -0.09(-0.89%)
Jan 10, 2005 10.25 10.25 10.17 10.20 70,913 -0.03(-0.27%)
Jan 07, 2005 10.32 10.34 10.21 10.23 108,027 +0.05(+0.47%)
Jan 06, 2005 10.25 10.25 10.15 10.18 192,195 -0.09(-0.85%)
Jan 05, 2005 10.32 10.34 10.23 10.27 108,358 -0.05(-0.50%)
Jan 04, 2005 10.41 10.43 10.29 10.32 238,256 -0.01(-0.09%)
Jan 03, 2005 10.47 10.47 10.28 10.33 100,737 -0.13(-1.21%)
Dec 31, 2004 10.52 10.52 10.40 10.46 74,558 -0.02(-0.17%)
Dec 30, 2004 10.50 10.51 10.41 10.47 160,715 +0.04(+0.38%)
Dec 29, 2004 10.40 10.45 10.36 10.44 93,446 -0.05(-0.46%)
Dec 28, 2004 10.52 10.52 10.44 10.48 98,086 +0.09(+0.84%)
Dec 27, 2004 10.32 10.45 10.32 10.40 205,119 +0.02(+0.20%)
Dec 23, 2004 10.33 10.39 10.30 10.38 78,203 +0.05(+0.53%)
Dec 22, 2004 10.30 10.34 10.28 10.32 176,289 +0.05(+0.44%)
Dec 21, 2004 10.35 10.35 10.26 10.28 258,138 -0.20(-1.93%)
Dec 20, 2004 10.49 10.51 10.43 10.48 72,901 +0.12(+1.20%)
Dec 17, 2004 10.38 10.38 10.31 10.35 86,488 -0.04(-0.38%)
Dec 16, 2004 10.44 10.45 10.34 10.39 209,758 -0.07(-0.69%)
Dec 15, 2004 10.46 10.47 10.37 10.47 117,305 +0.07(+0.67%)
Dec 14, 2004 10.24 10.40 10.20 10.40 136,856 +0.05(+0.47%)
Dec 13, 2004 10.41 10.44 10.25 10.35 1,936,537 +0.00(+0.00%)
Dec 10, 2004 10.26 10.42 10.24 10.35 246,872 +0.16(+1.60%)
Dec 09, 2004 10.08 10.18 10.04 10.18 122,938 -0.03(-0.32%)
Dec 08, 2004 10.22 10.24 10.15 10.22 107,033 -0.05(-0.53%)
Dec 07, 2004 10.34 10.35 10.24 10.27 86,156 -0.08(-0.79%)
Dec 06, 2004 10.38 10.39 10.34 10.35 56,664 -0.03(-0.26%)
Dec 03, 2004 10.38 10.44 10.35 10.38 62,960 +0.16(+1.57%)
Dec 02, 2004 10.25 10.25 10.16 10.22 134,536 +0.00(+0.00%)
Dec 01, 2004 10.17 10.23 10.15 10.22 136,193 +0.15(+1.53%)
Nov 30, 2004 10.13 10.13 10.06 10.07 467,234 -0.01(-0.06%)
Nov 29, 2004 10.13 10.17 10.04 10.07 909,615 +0.02(+0.24%)
Nov 26, 2004 10.01 10.09 10.00 10.05 199,817 +0.34(+3.54%)
Nov 24, 2004 9.690 9.771 9.681 9.705 340,981 +0.03(+0.28%)
Nov 23, 2004 9.651 9.702 9.612 9.678 62,960 +0.08(+0.85%)
Nov 22, 2004 9.609 9.627 9.563 9.596 72,570 -0.09(-0.93%)
Nov 19, 2004 9.835 9.853 9.672 9.687 110,678 -0.07(-0.74%)
Nov 18, 2004 9.753 9.778 9.723 9.759 87,482 -0.02(-0.19%)
Nov 17, 2004 9.651 9.814 9.651 9.778 107,033 +0.21(+2.21%)
Nov 16, 2004 9.584 9.627 9.551 9.566 132,548 -0.07(-0.69%)
Nov 15, 2004 9.633 9.639 9.581 9.633 188,219 +0.00(+0.00%)
Nov 12, 2004 9.551 9.636 9.506 9.633 51,362 +0.08(+0.85%)
Nov 11, 2004 9.527 9.551 9.494 9.551 60,972 +0.02(+0.25%)
Nov 10, 2004 9.518 9.527 9.446 9.527 71,244 +0.06(+0.67%)
Nov 09, 2004 9.497 9.497 9.427 9.464 64,617 +0.03(+0.29%)
Nov 08, 2004 9.470 9.494 9.421 9.437 107,364 -0.03(-0.35%)
Nov 05, 2004 9.458 9.506 9.412 9.470 300,885 -0.05(-0.48%)
Nov 04, 2004 9.370 9.539 9.340 9.515 288,624 +0.07(+0.73%)
Nov 03, 2004 9.409 9.449 9.385 9.446 79,197 +0.12(+1.26%)
Nov 02, 2004 9.265 9.376 9.243 9.328 1,416,946 +0.16(+1.74%)
Nov 01, 2004 9.083 9.168 9.071 9.168 69,919 +0.08(+0.93%)
Oct 29, 2004 9.032 9.105 9.014 9.083 89,470 -0.06(-0.66%)
Oct 28, 2004 9.117 9.183 9.074 9.144 84,168 +0.03(+0.30%)
Oct 27, 2004 9.123 9.153 9.065 9.117 112,666 +0.08(+0.87%)
Oct 26, 2004 9.108 9.108 8.993 9.038 223,013 -0.02(-0.17%)
Oct 25, 2004 9.102 9.114 9.041 9.053 62,960 +0.00(+0.00%)
Oct 22, 2004 9.053 9.129 9.053 9.053 659,761 +0.05(+0.57%)
Oct 21, 2004 9.008 9.038 8.978 9.002 56,995 +0.00(+0.00%)
Oct 20, 2004 8.954 9.008 8.933 9.002 56,995 +0.10(+1.08%)
Oct 19, 2004 8.908 8.966 8.902 8.905 274,044 +0.12(+1.37%)
Oct 18, 2004 8.842 8.842 8.773 8.785 187,556 -0.03(-0.31%)
Oct 15, 2004 8.806 8.848 8.788 8.812 85,825 +0.06(+0.65%)
Oct 14, 2004 8.770 8.812 8.752 8.755 73,564 +0.04(+0.45%)
Oct 13, 2004 8.782 8.785 8.667 8.715 65,943 +0.07(+0.80%)
Oct 12, 2004 8.616 8.673 8.592 8.646 89,470 -0.04(-0.45%)
Oct 11, 2004 8.703 8.718 8.676 8.685 84,831 -0.01(-0.10%)
Oct 08, 2004 8.715 8.752 8.667 8.694 76,546 +0.10(+1.16%)
Oct 07, 2004 8.610 8.610 8.495 8.595 110,678 -0.14(-1.59%)
Oct 06, 2004 8.730 8.745 8.667 8.733 102,062 -0.07(-0.79%)
Oct 05, 2004 8.748 8.812 8.691 8.803 427,138 +0.06(+0.73%)
Oct 04, 2004 8.773 8.773 8.718 8.739 237,924 -0.05(-0.52%)
Oct 01, 2004 8.736 8.806 8.721 8.785 1,440,142 -0.02(-0.27%)
Sep 30, 2004 8.718 8.827 8.691 8.809 119,956 +0.02(+0.24%)
Sep 29, 2004 8.827 8.839 8.724 8.788 127,578 -0.04(-0.48%)
Sep 28, 2004 8.773 8.839 8.721 8.830 138,513 +0.06(+0.65%)
Sep 27, 2004 8.724 8.821 8.724 8.773 220,693 +0.00(+0.00%)
Sep 24, 2004 8.812 8.821 8.770 8.773 75,884 -0.09(-0.99%)
Sep 23, 2004 8.818 8.951 8.818 8.860 89,801 +0.12(+1.35%)
Sep 22, 2004 8.694 8.782 8.667 8.742 198,823 -0.06(-0.65%)
Sep 21, 2004 8.721 8.842 8.688 8.800 140,501 +0.14(+1.57%)
Sep 20, 2004 8.673 8.676 8.610 8.664 173,970 -0.13(-1.44%)
Sep 17, 2004 8.755 8.791 8.709 8.791 109,352 +0.05(+0.52%)
Sep 16, 2004 8.752 8.785 8.712 8.745 79,860 +0.06(+0.66%)
Sep 15, 2004 8.752 8.752 8.640 8.688 154,750 -0.15(-1.74%)
Sep 14, 2004 8.782 8.842 8.727 8.842 73,895 -0.01(-0.10%)
Sep 13, 2004 8.902 8.902 8.845 8.851 156,407 -0.08(-0.85%)
Sep 10, 2004 8.936 8.963 8.890 8.927 58,652 +0.00(+0.03%)
Sep 09, 2004 8.930 8.948 8.878 8.924 51,031 -0.03(-0.30%)
Sep 08, 2004 8.942 8.978 8.902 8.951 78,203 +0.00(+0.03%)
Sep 07, 2004 8.942 8.954 8.857 8.948 130,891 -0.14(-1.59%)
Sep 03, 2004 9.059 9.099 8.993 9.092 187,556 -0.02(-0.23%)
Sep 02, 2004 9.080 9.180 9.053 9.114 83,837 +0.02(+0.23%)
Sep 01, 2004 9.089 9.123 9.035 9.092 70,913 -0.04(-0.43%)
Aug 31, 2004 9.108 9.204 9.083 9.132 131,886 +0.01(+0.07%)
Aug 30, 2004 9.117 9.138 9.053 9.126 62,297 +0.01(+0.10%)
Aug 27, 2004 9.056 9.129 9.020 9.117 132,217 +0.09(+1.04%)
Aug 26, 2004 8.933 9.080 8.933 9.023 96,760 +0.10(+1.12%)
Aug 25, 2004 8.836 8.924 8.836 8.924 257,807 -0.04(-0.44%)
Aug 24, 2004 8.933 9.053 8.896 8.963 202,136 -0.07(-0.74%)
Aug 23, 2004 9.023 9.053 8.987 9.029 122,607 +0.04(+0.40%)
Aug 20, 2004 8.984 9.017 8.905 8.993 96,429 -0.05(-0.50%)
Aug 19, 2004 9.038 9.047 8.993 9.038 88,476 -0.03(-0.30%)
Aug 18, 2004 9.002 9.065 8.933 9.065 136,193 +0.03(+0.30%)
Aug 17, 2004 9.086 9.126 8.969 9.038 149,117 -0.06(-0.66%)
Aug 16, 2004 9.053 9.129 9.053 9.099 119,956 -0.02(-0.17%)
Aug 13, 2004 9.126 9.165 9.074 9.114 114,986 +0.00(+0.03%)
Aug 12, 2004 9.123 9.147 9.053 9.111 173,638 -0.02(-0.23%)
Aug 11, 2004 9.144 9.174 9.077 9.132 141,827 -0.03(-0.30%)
Aug 10, 2004 9.144 9.204 9.102 9.159 200,148 -0.01(-0.07%)
Aug 09, 2004 9.240 9.268 9.141 9.165 112,003 -0.04(-0.43%)
Aug 06, 2004 9.295 9.307 9.195 9.204 176,621 +0.02(+0.23%)
Aug 05, 2004 9.274 9.274 9.153 9.183 150,774 -0.03(-0.29%)
Aug 04, 2004 9.171 9.280 9.114 9.210 318,116 -0.11(-1.13%)
Aug 03, 2004 9.319 9.355 9.277 9.316 91,458 -0.01(-0.10%)
Aug 02, 2004 9.249 9.379 9.249 9.325 101,399 +0.17(+1.81%)
Jul 30, 2004 9.135 9.249 9.123 9.159 74,890 +0.07(+0.76%)
Jul 29, 2004 9.017 9.141 8.990 9.089 66,605 -0.05(-0.59%)
Jul 28, 2004 9.059 9.144 9.011 9.144 116,642 -0.06(-0.62%)
Jul 27, 2004 9.096 9.231 9.074 9.201 147,129 -0.10(-1.04%)
Jul 26, 2004 9.364 9.400 9.295 9.298 140,501 -0.09(-1.00%)
Jul 23, 2004 9.397 9.412 9.361 9.391 122,276 -0.08(-0.80%)
Jul 22, 2004 9.491 9.542 9.424 9.467 71,576 -0.02(-0.25%)
Jul 21, 2004 9.545 9.545 9.449 9.491 96,760 -0.18(-1.81%)
Jul 20, 2004 9.693 9.693 9.627 9.666 97,754 -0.02(-0.16%)
Jul 19, 2004 9.808 9.808 9.627 9.681 171,319 -0.16(-1.63%)
Jul 16, 2004 9.784 9.871 9.784 9.841 197,497 +0.46(+4.96%)
Jul 15, 2004 9.415 9.430 9.355 9.376 83,505 -0.16(-1.68%)
Jul 14, 2004 9.491 9.536 9.434 9.536 52,688 +0.06(+0.63%)
Jul 13, 2004 9.506 9.506 9.449 9.476 148,454 -0.13(-1.38%)
Jul 12, 2004 9.548 9.627 9.509 9.609 90,795 +0.05(+0.47%)
Jul 09, 2004 9.536 9.584 9.530 9.563 52,356 +0.09(+0.96%)
Jul 08, 2004 9.491 9.506 9.430 9.473 64,948 +0.02(+0.22%)
Jul 07, 2004 9.452 9.506 9.403 9.452 101,068 -0.04(-0.41%)
Jul 06, 2004 9.479 9.500 9.385 9.491 213,072 -0.03(-0.32%)
Jul 02, 2004 9.394 9.521 9.391 9.521 189,544 +0.14(+1.48%)
Jul 01, 2004 9.391 9.391 9.310 9.382 93,446 -0.04(-0.45%)
Jun 30, 2004 9.412 9.424 9.331 9.424 264,103 -0.03(-0.29%)
Jun 29, 2004 9.636 9.636 9.449 9.452 601,771 -0.11(-1.14%)
Jun 28, 2004 9.627 9.729 9.548 9.560 116,311 +0.14(+1.51%)
Jun 25, 2004 9.521 9.566 9.418 9.418 127,909 -0.12(-1.27%)
Jun 24, 2004 9.587 9.606 9.491 9.539 149,780 -0.15(-1.59%)
Jun 23, 2004 9.675 9.720 9.612 9.693 241,570 +0.41(+4.39%)
Jun 22, 2004 9.159 9.301 9.056 9.286 577,912 +0.09(+1.02%)
Jun 21, 2004 9.135 9.234 9.135 9.192 172,644 +0.09(+1.03%)
Jun 18, 2004 9.065 9.183 9.065 9.099 121,944 +0.15(+1.72%)
Jun 17, 2004 8.981 8.981 8.902 8.945 88,144 -0.02(-0.17%)
Jun 16, 2004 9.014 9.020 8.908 8.960 170,656 +0.02(+0.20%)
Jun 15, 2004 8.866 8.987 8.866 8.942 91,458 +0.02(+0.27%)
Jun 14, 2004 8.779 8.993 8.736 8.917 603,428 +0.02(+0.17%)
Jun 10, 2004 8.881 8.963 8.857 8.902 148,454 +0.02(+0.27%)
Jun 09, 2004 8.951 8.972 8.857 8.878 138,182 -0.09(-0.98%)
Jun 08, 2004 8.942 8.984 8.902 8.966 75,552 +0.03(+0.37%)
Jun 07, 2004 8.914 8.978 8.902 8.933 117,305 +0.00(+0.03%)
Jun 04, 2004 8.920 8.960 8.902 8.930 56,333 +0.07(+0.82%)
Jun 03, 2004 8.827 8.954 8.812 8.857 167,342 -0.02(-0.27%)
Jun 02, 2004 8.917 8.933 8.836 8.881 137,187 +0.03(+0.31%)
Jun 01, 2004 8.866 8.869 8.812 8.854 275,038 -0.02(-0.24%)
May 28, 2004 8.914 8.914 8.827 8.875 157,733 -0.08(-0.94%)
May 27, 2004 8.924 8.984 8.884 8.960 172,976 +0.19(+2.13%)
May 26, 2004 8.782 8.806 8.715 8.773 214,066 -0.05(-0.62%)
May 25, 2004 8.733 8.827 8.712 8.827 646,506 +0.01(+0.10%)
May 24, 2004 8.893 8.917 8.730 8.818 1,300,303 +0.00(+0.00%)
May 21, 2004 8.836 8.878 8.797 8.818 100,405 +0.07(+0.76%)
May 20, 2004 8.782 8.812 8.736 8.752 66,937 -0.04(-0.41%)
May 19, 2004 8.782 8.893 8.782 8.788 173,307 +0.16(+1.82%)
May 18, 2004 8.691 8.745 8.631 8.631 94,440 -0.12(-1.38%)
May 17, 2004 8.706 8.776 8.706 8.752 82,511 +0.02(+0.28%)
May 14, 2004 8.736 8.803 8.724 8.727 84,831 +0.03(+0.35%)
May 13, 2004 8.700 8.770 8.679 8.697 166,348 +0.15(+1.73%)
May 12, 2004 8.857 8.951 8.510 8.549 476,512 -0.17(-1.90%)
May 11, 2004 8.860 8.860 8.685 8.715 218,374 -0.17(-1.87%)
May 10, 2004 8.960 8.960 8.827 8.881 144,478 -0.14(-1.51%)
May 07, 2004 9.089 9.105 8.948 9.017 113,329 -0.17(-1.81%)
May 06, 2004 9.138 9.183 9.068 9.183 146,797 -0.02(-0.16%)
May 05, 2004 9.385 9.385 9.114 9.198 250,517 -0.16(-1.68%)
May 04, 2004 9.298 9.385 9.271 9.355 317,785 +0.17(+1.81%)
May 03, 2004 9.204 9.307 9.162 9.189 135,531 -0.09(-0.98%)
Apr 30, 2004 9.207 9.280 9.174 9.280 356,224 +0.20(+2.23%)
Apr 29, 2004 9.077 9.183 9.077 9.077 124,595 +0.01(+0.10%)
Apr 28, 2004 9.213 9.213 9.032 9.068 142,821 -0.27(-2.85%)
Apr 27, 2004 9.334 9.406 9.298 9.334 160,052 +0.10(+1.11%)
Apr 26, 2004 9.222 9.274 9.195 9.231 148,123 +0.13(+1.39%)
Apr 23, 2004 9.126 9.129 9.011 9.105 238,919 -0.13(-1.41%)
Apr 22, 2004 9.147 9.280 9.147 9.234 136,525 +0.12(+1.36%)
Apr 21, 2004 9.077 9.147 9.062 9.111 119,625 -0.10(-1.05%)
Apr 20, 2004 9.183 9.249 9.138 9.207 2,261,613 -0.10(-1.04%)
Apr 19, 2004 9.144 9.313 9.053 9.304 704,165 +0.21(+2.26%)
Apr 16, 2004 9.038 9.189 9.038 9.099 232,954 +0.24(+2.73%)
Apr 15, 2004 8.860 8.975 8.800 8.857 185,236 -0.00(-0.03%)
Apr 14, 2004 8.782 8.881 8.782 8.860 75,221 -0.02(-0.24%)
Apr 13, 2004 8.966 8.993 8.857 8.881 85,493 -0.08(-0.91%)
Apr 12, 2004 9.008 9.020 8.911 8.963 223,676 -0.03(-0.30%)
Apr 08, 2004 8.972 9.032 8.933 8.990 96,429 -0.01(-0.07%)
Apr 07, 2004 9.062 9.062 8.945 8.996 140,170 -0.14(-1.55%)
Apr 06, 2004 9.135 9.231 9.117 9.138 111,340 +0.10(+1.14%)
Apr 05, 2004 9.005 9.038 8.933 9.035 197,497 -0.11(-1.25%)
Apr 02, 2004 9.168 9.219 9.147 9.150 87,482 -0.04(-0.39%)
Apr 01, 2004 9.108 9.240 9.108 9.186 95,766 +0.09(+1.00%)
Mar 31, 2004 9.053 9.168 9.053 9.096 81,186 +0.07(+0.80%)
Mar 30, 2004 8.975 9.050 8.939 9.023 67,268 +0.07(+0.78%)
Mar 29, 2004 8.902 8.999 8.899 8.954 109,021 +0.07(+0.82%)
Mar 26, 2004 8.866 8.924 8.839 8.881 81,517 +0.02(+0.17%)
Mar 25, 2004 8.794 8.887 8.761 8.866 1,636,314 -0.11(-1.21%)
Mar 24, 2004 8.987 9.020 8.975 8.975 83,174 -0.05(-0.60%)
Mar 23, 2004 9.117 9.150 9.023 9.029 211,746 -0.09(-0.96%)
Mar 22, 2004 9.183 9.183 9.108 9.117 93,778 -0.14(-1.53%)
Mar 19, 2004 9.243 9.295 9.234 9.258 149,117 +0.17(+1.83%)
Mar 18, 2004 9.077 9.144 9.023 9.092 172,976 +0.19(+2.17%)
Mar 17, 2004 8.833 8.905 8.833 8.899 77,209 +0.07(+0.75%)
Mar 16, 2004 8.812 8.917 8.782 8.833 133,874 +0.06(+0.65%)
Mar 15, 2004 8.752 8.863 8.721 8.776 155,082 +0.02(+0.28%)
Mar 12, 2004 8.709 8.758 8.634 8.752 263,440 -0.16(-1.79%)
Mar 11, 2004 9.026 9.026 8.887 8.911 139,838 -0.11(-1.24%)
Mar 10, 2004 8.954 9.065 8.939 9.023 175,295 -0.03(-0.30%)
Mar 09, 2004 9.068 9.111 9.047 9.050 110,015 -0.02(-0.23%)
Mar 08, 2004 9.047 9.114 9.047 9.071 67,931 +0.10(+1.11%)
Mar 05, 2004 8.945 8.996 8.845 8.972 124,595 +0.02(+0.24%)
Mar 04, 2004 8.987 9.014 8.933 8.951 116,974 -0.06(-0.70%)
Mar 03, 2004 8.924 9.017 8.872 9.014 302,211 -0.38(-4.02%)
Mar 02, 2004 9.452 9.452 9.310 9.391 278,352 -0.06(-0.64%)
Mar 01, 2004 9.503 9.551 9.421 9.452 107,364 +0.18(+1.99%)
Feb 27, 2004 9.189 9.325 9.189 9.268 125,258 +0.08(+0.85%)
Feb 26, 2004 9.231 9.231 9.144 9.189 62,960 -0.05(-0.52%)
Feb 25, 2004 9.313 9.349 9.189 9.237 155,744 +0.13(+1.42%)
Feb 24, 2004 9.053 9.165 9.053 9.108 108,358 +0.02(+0.23%)
Feb 23, 2004 9.044 9.092 9.044 9.086 117,305 +0.05(+0.60%)
Feb 20, 2004 9.044 9.089 9.005 9.032 133,542 -0.06(-0.63%)
Feb 19, 2004 9.008 9.096 8.969 9.089 88,807 +0.08(+0.94%)
Feb 18, 2004 9.074 9.077 9.002 9.005 136,856 -0.11(-1.26%)
Feb 17, 2004 9.114 9.156 9.099 9.120 111,340 +0.08(+0.87%)
Feb 13, 2004 9.108 9.165 9.005 9.041 110,678 -0.01(-0.10%)
Feb 12, 2004 8.963 9.086 8.963 9.050 166,680 +0.05(+0.50%)
Feb 11, 2004 8.924 9.032 8.911 9.005 91,790 +0.08(+0.95%)
Feb 10, 2004 8.927 8.951 8.887 8.920 136,525 -0.03(-0.30%)
Feb 09, 2004 8.827 9.032 8.827 8.948 105,376 -0.05(-0.54%)
Feb 06, 2004 8.830 9.008 8.830 8.996 359,538 +0.15(+1.71%)
Feb 05, 2004 8.803 8.893 8.782 8.845 170,987 +0.04(+0.48%)
Feb 04, 2004 8.782 8.815 8.767 8.803 134,868 +0.04(+0.41%)
Feb 03, 2004 8.764 8.812 8.712 8.767 611,049 +0.17(+2.00%)
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.