SPX Corp (NY: SPXC )

63.03 USD -0.56 (-0.88%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 46.20 46.56 46.09 46.44 1,016,500 +0.24(+0.52%)
Jun 29, 2004 45.10 46.52 44.93 46.20 782,500 +1.27(+2.83%)
Jun 28, 2004 44.96 45.45 44.80 44.93 471,800 +0.06(+0.13%)
Jun 25, 2004 45.05 45.55 44.70 44.87 524,300 -0.25(-0.55%)
Jun 24, 2004 44.77 45.44 44.65 45.12 416,800 +0.42(+0.94%)
Jun 23, 2004 44.00 44.91 43.98 44.70 539,200 +0.45(+1.02%)
Jun 22, 2004 44.35 44.76 44.19 44.25 536,100 -0.20(-0.45%)
Jun 21, 2004 44.45 44.78 44.19 44.45 270,200 -0.18(-0.40%)
Jun 18, 2004 44.25 44.95 44.05 44.63 547,800 -0.10(-0.22%)
Jun 17, 2004 44.68 44.80 44.05 44.73 500,200 -0.16(-0.36%)
Jun 16, 2004 45.25 45.25 44.68 44.89 415,100 -0.41(-0.91%)
Jun 15, 2004 45.10 45.59 45.00 45.30 737,500 +0.47(+1.05%)
Jun 14, 2004 44.50 45.15 44.41 44.83 790,000 -0.05(-0.11%)
Jun 10, 2004 44.80 45.58 44.80 44.88 402,600 -0.02(-0.04%)
Jun 09, 2004 45.35 45.58 44.88 44.90 450,300 -0.65(-1.43%)
Jun 08, 2004 44.60 45.71 44.60 45.55 583,700 +0.53(+1.18%)
Jun 07, 2004 44.22 45.33 44.09 45.02 695,600 +0.95(+2.16%)
Jun 04, 2004 44.50 44.52 43.90 44.07 402,900 -0.03(-0.07%)
Jun 03, 2004 44.40 44.55 43.95 44.10 609,900 -0.45(-1.01%)
Jun 02, 2004 44.37 44.84 44.04 44.55 535,600 +0.43(+0.97%)
Jun 01, 2004 43.60 44.25 43.34 44.12 512,900 +0.40(+0.91%)
May 28, 2004 43.10 43.84 43.05 43.72 571,800 +0.51(+1.18%)
May 27, 2004 43.03 43.85 42.95 43.21 551,100 +0.18(+0.42%)
May 26, 2004 42.35 43.25 42.35 43.03 345,700 +0.38(+0.89%)
May 25, 2004 42.18 42.75 41.65 42.65 445,300 +0.60(+1.43%)
May 24, 2004 42.15 42.52 41.78 42.05 346,800 +0.38(+0.91%)
May 21, 2004 41.60 42.20 41.35 41.67 440,000 +0.58(+1.41%)
May 20, 2004 41.15 41.50 40.99 41.09 444,500 +0.10(+0.24%)
May 19, 2004 41.85 42.45 40.95 40.99 720,800 -0.61(-1.47%)
May 18, 2004 41.40 41.84 41.17 41.60 410,700 +0.35(+0.85%)
May 17, 2004 41.20 41.62 40.92 41.25 626,000 -0.72(-1.72%)
May 14, 2004 42.06 42.70 41.65 41.97 411,000 -0.29(-0.69%)
May 13, 2004 41.95 42.38 41.72 42.26 1,215,300 +0.07(+0.17%)
May 12, 2004 42.70 42.83 41.80 42.19 1,108,000 -0.44(-1.03%)
May 11, 2004 42.70 43.00 42.17 42.63 673,900 +0.46(+1.09%)
May 10, 2004 42.97 43.75 41.90 42.17 1,135,900 -0.79(-1.84%)
May 07, 2004 43.15 43.90 42.78 42.96 658,700 -0.48(-1.10%)
May 06, 2004 43.95 44.15 43.18 43.44 1,044,000 -0.68(-1.54%)
May 05, 2004 44.35 44.37 43.85 44.12 701,400 -0.01(-0.02%)
May 04, 2004 44.32 44.65 43.89 44.13 1,209,400 -0.20(-0.45%)
May 03, 2004 44.20 44.68 43.50 44.33 1,591,700 -0.02(-0.05%)
Apr 30, 2004 46.00 46.00 44.05 44.35 2,804,700 -3.33(-6.98%)
Apr 29, 2004 47.75 48.00 46.75 47.68 1,003,400 -0.11(-0.23%)
Apr 28, 2004 48.68 48.68 47.54 47.79 714,000 -0.96(-1.97%)
Apr 27, 2004 48.30 49.10 48.15 48.75 872,200 +0.45(+0.93%)
Apr 26, 2004 49.20 49.26 48.23 48.30 512,800 -0.90(-1.83%)
Apr 23, 2004 48.99 49.47 48.31 49.20 696,600 -0.04(-0.08%)
Apr 22, 2004 47.69 49.50 47.32 49.24 872,600 +1.55(+3.25%)
Apr 21, 2004 46.70 47.70 46.39 47.69 567,400 +0.99(+2.12%)
Apr 20, 2004 47.75 47.94 46.70 46.70 436,200 -0.85(-1.79%)
Apr 19, 2004 47.75 48.15 47.27 47.55 607,000 -0.42(-0.88%)
Apr 16, 2004 47.40 48.08 46.85 47.97 659,300 +0.42(+0.88%)
Apr 15, 2004 47.68 48.01 47.15 47.55 529,800 -0.09(-0.19%)
Apr 14, 2004 47.20 48.21 47.09 47.64 980,200 +0.44(+0.93%)
Apr 13, 2004 47.91 48.45 46.78 47.20 1,136,200 -0.70(-1.46%)
Apr 12, 2004 47.30 48.28 47.23 47.90 1,026,000 +0.91(+1.94%)
Apr 08, 2004 46.15 47.72 46.05 46.99 1,251,400 +1.09(+2.37%)
Apr 07, 2004 45.85 46.21 45.56 45.90 871,000 -0.11(-0.24%)
Apr 06, 2004 45.15 46.20 44.61 46.01 1,246,800 +0.26(+0.57%)
Apr 05, 2004 45.65 45.82 45.44 45.75 1,449,200 +0.10(+0.22%)
Apr 02, 2004 46.00 46.25 45.46 45.65 1,478,100 +0.21(+0.46%)
Apr 01, 2004 45.48 45.67 45.08 45.44 893,000 -0.04(-0.09%)
Mar 31, 2004 45.54 45.75 45.28 45.48 814,800 -0.16(-0.35%)
Mar 30, 2004 45.20 45.71 45.01 45.64 625,200 +0.29(+0.64%)
Mar 29, 2004 44.33 45.39 44.33 45.35 870,000 +1.02(+2.30%)
Mar 26, 2004 43.55 44.85 43.45 44.33 614,200 +0.45(+1.03%)
Mar 25, 2004 42.70 43.90 42.60 43.88 716,700 +1.29(+3.03%)
Mar 24, 2004 42.70 42.99 42.26 42.59 735,400 -0.03(-0.07%)
Mar 23, 2004 43.25 43.25 42.30 42.62 729,700 -0.20(-0.47%)
Mar 22, 2004 43.40 43.40 42.14 42.82 882,100 -0.68(-1.56%)
Mar 19, 2004 44.01 44.01 43.40 43.50 827,400 -0.51(-1.16%)
Mar 18, 2004 44.35 44.61 43.51 44.01 1,053,300 -0.49(-1.10%)
Mar 17, 2004 43.92 44.95 43.80 44.50 862,300 +0.59(+1.34%)
Mar 16, 2004 42.75 44.10 42.75 43.91 1,559,300 +1.33(+3.12%)
Mar 15, 2004 43.23 43.23 42.25 42.58 858,200 -0.65(-1.50%)
Mar 12, 2004 42.75 43.45 42.52 43.23 828,900 +0.58(+1.36%)
Mar 11, 2004 42.55 43.39 42.42 42.65 1,050,000 -0.02(-0.05%)
Mar 10, 2004 43.90 44.56 42.58 42.67 1,465,600 -1.38(-3.13%)
Mar 09, 2004 44.25 44.32 43.70 44.05 1,877,100 -0.78(-1.74%)
Mar 08, 2004 46.37 46.37 44.83 44.83 1,889,800 -1.54(-3.32%)
Mar 05, 2004 45.73 46.65 45.66 46.37 1,909,000 +0.64(+1.40%)
Mar 04, 2004 45.79 45.98 44.77 45.73 2,431,200 +0.93(+2.08%)
Mar 03, 2004 43.70 44.82 43.21 44.80 2,510,500 +1.10(+2.52%)
Mar 02, 2004 42.30 43.80 41.94 43.70 3,168,800 +1.34(+3.16%)
Mar 01, 2004 42.02 43.27 41.51 42.36 4,284,000 +0.36(+0.86%)
Feb 27, 2004 43.95 46.00 41.52 42.00 16,191,200 -11.30(-21.20%)
Feb 26, 2004 52.78 53.35 52.59 53.30 878,600 +1.30(+2.50%)
Feb 25, 2004 51.20 52.40 51.20 52.00 962,700 +1.00(+1.96%)
Feb 24, 2004 52.00 52.34 50.99 51.00 1,479,100 -1.55(-2.95%)
Feb 23, 2004 53.84 54.15 52.05 52.55 817,200 -1.29(-2.40%)
Feb 20, 2004 54.51 54.68 53.10 53.84 770,700 -0.66(-1.21%)
Feb 19, 2004 56.15 56.40 54.48 54.50 759,700 -1.12(-2.01%)
Feb 18, 2004 57.00 57.00 55.58 55.62 482,400 -1.14(-2.01%)
Feb 17, 2004 56.15 57.15 56.10 56.76 483,600 +0.98(+1.76%)
Feb 13, 2004 56.38 56.62 55.45 55.78 395,100 -0.50(-0.89%)
Feb 12, 2004 56.90 57.10 56.28 56.28 506,500 -0.72(-1.26%)
Feb 11, 2004 57.35 57.35 56.60 57.00 637,800 -0.22(-0.38%)
Feb 10, 2004 57.32 57.65 57.00 57.22 225,500 -0.09(-0.16%)
Feb 09, 2004 57.85 58.04 57.31 57.31 289,700 -0.74(-1.27%)
Feb 06, 2004 56.08 58.29 56.08 58.05 533,900 +2.02(+3.61%)
Feb 05, 2004 55.40 56.56 55.31 56.03 295,200 +0.78(+1.41%)
Feb 04, 2004 55.35 55.90 54.50 55.25 874,000 -0.85(-1.52%)
Feb 03, 2004 56.86 56.86 55.45 56.10 338,700 -0.76(-1.34%)
Feb 02, 2004 56.80 57.40 56.40 56.86 597,200 +0.12(+0.21%)
Jan 30, 2004 56.48 57.41 55.76 56.74 1,074,800 +0.99(+1.78%)
Jan 29, 2004 58.45 58.57 53.69 55.75 2,226,200 -2.93(-4.99%)
Jan 28, 2004 60.05 60.35 58.49 58.68 436,800 -1.22(-2.04%)
Jan 27, 2004 61.05 61.15 59.90 59.90 350,500 -1.48(-2.41%)
Jan 26, 2004 60.61 61.58 59.96 61.38 354,100 +0.62(+1.02%)
Jan 23, 2004 60.75 61.25 60.50 60.76 390,100 -0.09(-0.15%)
Jan 22, 2004 61.66 61.75 59.61 60.85 648,900 -0.81(-1.31%)
Jan 21, 2004 60.90 61.75 60.03 61.66 774,900 +0.64(+1.05%)
Jan 20, 2004 62.15 63.16 60.19 61.02 2,120,400 +2.48(+4.24%)
Jan 16, 2004 57.10 58.70 56.85 58.54 636,900 +1.40(+2.45%)
Jan 15, 2004 56.70 57.75 56.43 57.14 449,900 +0.54(+0.95%)
Jan 14, 2004 57.00 57.53 56.00 56.60 808,700 -0.50(-0.88%)
Jan 13, 2004 57.95 57.97 56.88 57.10 520,500 -0.75(-1.30%)
Jan 12, 2004 58.00 58.30 57.20 57.85 277,800 -0.09(-0.16%)
Jan 09, 2004 57.30 58.21 57.22 57.94 813,400 +0.46(+0.80%)
Jan 08, 2004 57.75 57.90 56.82 57.48 567,000 -0.17(-0.29%)
Jan 07, 2004 57.90 57.97 57.20 57.65 503,200 -0.15(-0.26%)
Jan 06, 2004 57.50 58.11 57.36 57.80 661,300 -0.20(-0.34%)
Jan 05, 2004 57.77 58.49 57.50 58.00 812,500 +0.18(+0.31%)
Jan 02, 2004 57.80 58.50 56.81 57.82 696,900 -0.99(-1.68%)
Dec 31, 2003 59.05 59.12 58.32 58.81 339,100 -0.19(-0.32%)
Dec 30, 2003 59.00 59.08 58.66 59.00 486,200 +0.02(+0.03%)
Dec 29, 2003 59.10 59.16 58.50 58.98 384,200 +0.43(+0.73%)
Dec 26, 2003 58.25 58.93 58.25 58.55 192,700 +0.47(+0.81%)
Dec 24, 2003 58.50 58.80 57.99 58.08 123,900 -0.72(-1.22%)
Dec 23, 2003 58.47 58.80 57.98 58.80 383,000 +0.46(+0.79%)
Dec 22, 2003 57.40 58.40 57.40 58.34 634,300 +1.34(+2.35%)
Dec 19, 2003 58.30 58.40 57.05 57.00 1,041,000 -1.40(-2.40%)
Dec 18, 2003 57.54 58.40 57.29 58.40 685,000 +0.67(+1.16%)
Dec 17, 2003 58.40 58.40 57.00 57.73 1,228,300 -0.67(-1.15%)
Dec 16, 2003 57.85 58.43 57.84 58.40 1,801,100 +0.80(+1.39%)
Dec 15, 2003 58.35 58.39 57.40 57.60 1,103,500 +0.17(+0.30%)
Dec 12, 2003 58.40 58.40 57.06 57.43 936,600 -0.55(-0.95%)
Dec 11, 2003 55.70 58.26 55.62 57.98 955,600 +2.48(+4.47%)
Dec 10, 2003 57.25 57.25 55.35 55.50 643,000 -1.75(-3.06%)
Dec 09, 2003 56.13 57.65 56.13 57.25 611,900 +1.25(+2.23%)
Dec 08, 2003 55.71 55.88 55.71 56.00 671,500 -0.21(-0.37%)
Dec 05, 2003 56.60 57.12 56.25 56.21 383,700 -0.44(-0.78%)
Dec 04, 2003 56.26 57.17 56.16 56.65 430,600 +0.39(+0.69%)
Dec 03, 2003 56.15 56.94 56.15 56.26 423,100 +0.15(+0.27%)
Dec 02, 2003 56.01 56.31 55.89 56.11 573,500 -0.04(-0.07%)
Dec 01, 2003 56.00 56.75 55.61 56.15 1,292,500 +1.85(+3.41%)
Nov 28, 2003 54.27 54.43 54.20 54.30 149,400 +0.03(+0.06%)
Nov 26, 2003 54.25 54.48 53.65 54.27 425,800 +0.02(+0.04%)
Nov 25, 2003 53.85 54.36 53.85 54.25 871,200 +0.25(+0.46%)
Nov 24, 2003 53.02 54.19 52.88 54.00 754,700 +1.65(+3.15%)
Nov 21, 2003 52.34 52.35 52.10 52.35 505,900 +0.01(+0.02%)
Nov 20, 2003 51.85 52.45 51.60 52.34 738,900 +0.07(+0.13%)
Nov 19, 2003 51.30 52.26 51.15 52.27 1,012,300 +0.96(+1.87%)
Nov 18, 2003 50.64 51.37 50.64 51.31 963,900 +0.76(+1.50%)
Nov 17, 2003 50.26 50.49 49.93 50.55 335,300 -0.14(-0.28%)
Nov 14, 2003 51.11 51.80 50.65 50.69 375,800 -0.47(-0.92%)
Nov 13, 2003 51.10 51.50 51.00 51.16 369,300 -0.10(-0.20%)
Nov 12, 2003 50.27 51.33 50.26 51.26 457,300 +1.16(+2.32%)
Nov 11, 2003 50.05 50.12 49.57 50.10 301,000 +0.25(+0.50%)
Nov 10, 2003 50.90 50.95 49.75 49.85 287,600 -1.02(-2.01%)
Nov 07, 2003 50.86 51.28 50.46 50.87 781,000 +0.44(+0.87%)
Nov 06, 2003 51.00 51.00 50.35 50.43 785,500 +0.43(+0.86%)
Nov 05, 2003 48.85 50.00 48.85 50.00 675,500 +0.80(+1.63%)
Nov 04, 2003 48.85 49.48 48.85 49.20 516,579 +0.38(+0.78%)
Nov 03, 2003 48.12 48.98 48.35 48.82 466,250 +0.70(+1.45%)
Oct 31, 2003 48.65 48.65 47.79 48.12 623,300 +0.32(+0.67%)
Oct 30, 2003 47.63 48.26 47.05 47.80 864,300 +0.95(+2.03%)
Oct 29, 2003 46.10 47.50 46.08 46.85 2,880,100 +0.85(+1.85%)
Oct 28, 2003 44.60 46.60 43.90 46.00 4,104,800 -1.94(-4.05%)
Oct 27, 2003 48.00 48.49 47.75 47.94 468,500 +0.20(+0.42%)
Oct 24, 2003 48.10 48.10 47.10 47.74 527,500 -0.56(-1.16%)
Oct 23, 2003 48.90 48.95 47.90 48.30 756,500 -0.60(-1.23%)
Oct 22, 2003 49.64 50.20 48.75 48.90 465,400 -0.74(-1.49%)
Oct 21, 2003 50.10 50.50 49.64 49.64 229,200 -0.27(-0.54%)
Oct 20, 2003 50.10 50.40 49.75 49.91 228,600 -0.07(-0.14%)
Oct 17, 2003 50.74 50.74 49.81 49.98 277,400 -0.90(-1.77%)
Oct 16, 2003 50.56 51.00 49.86 50.88 422,100 +0.26(+0.51%)
Oct 15, 2003 50.89 50.89 50.41 50.62 487,500 +0.30(+0.60%)
Oct 14, 2003 49.80 50.54 49.80 50.32 617,400 +0.72(+1.45%)
Oct 13, 2003 48.81 50.20 49.10 49.60 395,300 +0.79(+1.62%)
Oct 10, 2003 48.85 48.90 48.85 48.81 218,400 -0.14(-0.29%)
Oct 09, 2003 49.25 49.55 48.77 48.95 381,400 +0.05(+0.10%)
Oct 08, 2003 48.73 49.18 48.71 48.90 520,900 -0.03(-0.06%)
Oct 07, 2003 48.30 49.05 47.75 48.93 519,200 +0.63(+1.30%)
Oct 06, 2003 47.90 48.61 47.57 48.30 358,900 +0.60(+1.26%)
Oct 03, 2003 47.39 48.15 47.05 47.70 649,900 +1.20(+2.58%)
Oct 02, 2003 46.23 46.79 46.10 46.50 616,100 +1.32(+2.92%)
Oct 01, 2003 45.38 45.98 45.18 45.18 967,100 -0.10(-0.22%)
Sep 30, 2003 45.65 45.81 45.23 45.28 550,900 -0.27(-0.59%)
Sep 29, 2003 45.75 46.56 45.17 45.55 654,600 -0.20(-0.44%)
Sep 26, 2003 46.13 46.38 45.55 45.75 666,000 -0.40(-0.87%)
Sep 25, 2003 47.05 47.34 46.15 46.15 550,500 -0.85(-1.81%)
Sep 24, 2003 48.38 48.84 46.94 47.00 768,900 -1.38(-2.85%)
Sep 23, 2003 47.00 48.56 46.95 48.38 1,163,000 +1.38(+2.94%)
Sep 22, 2003 47.50 47.59 46.70 47.00 725,100 -1.05(-2.19%)
Sep 19, 2003 48.25 48.40 47.95 48.05 736,100 -0.15(-0.31%)
Sep 18, 2003 47.65 48.21 47.35 48.20 1,038,000 +0.44(+0.92%)
Sep 17, 2003 47.70 48.50 47.68 47.76 894,500 +0.06(+0.13%)
Sep 16, 2003 47.30 47.82 47.16 47.70 818,300 +0.39(+0.82%)
Sep 15, 2003 47.88 47.94 47.20 47.31 721,000 -0.33(-0.69%)
Sep 12, 2003 47.82 47.82 46.80 47.64 940,300 -0.28(-0.58%)
Sep 11, 2003 48.35 48.36 47.39 47.92 686,800 -0.28(-0.58%)
Sep 10, 2003 49.25 49.35 47.90 48.20 607,700 -1.35(-2.72%)
Sep 09, 2003 50.60 50.60 49.36 49.55 652,000 -1.09(-2.15%)
Sep 08, 2003 49.75 51.49 49.48 50.64 973,700 +1.30(+2.63%)
Sep 05, 2003 49.85 49.90 49.23 49.34 593,700 -0.56(-1.12%)
Sep 04, 2003 49.71 50.04 49.26 49.90 910,700 +0.10(+0.20%)
Sep 03, 2003 50.16 50.44 49.76 49.80 1,067,000 -0.32(-0.64%)
Sep 02, 2003 49.60 50.17 49.52 50.12 680,700 +0.77(+1.56%)
Aug 29, 2003 48.90 49.35 48.70 49.35 307,500 +0.52(+1.06%)
Aug 28, 2003 48.80 49.00 47.75 48.83 630,600 -0.04(-0.08%)
Aug 27, 2003 48.65 48.95 48.05 48.87 531,400 +0.27(+0.56%)
Aug 26, 2003 47.60 48.63 47.60 48.60 1,036,400 +0.93(+1.95%)
Aug 25, 2003 48.73 48.99 47.67 47.67 511,300 -1.06(-2.18%)
Aug 22, 2003 49.60 49.94 48.65 48.73 403,500 -0.84(-1.69%)
Aug 21, 2003 49.35 49.62 48.81 49.57 439,200 +0.27(+0.55%)
Aug 20, 2003 49.48 49.58 48.84 49.30 508,900 -0.18(-0.36%)
Aug 19, 2003 48.70 49.70 48.70 49.48 832,600 +0.58(+1.19%)
Aug 18, 2003 48.15 48.94 48.02 48.90 546,400 +0.75(+1.56%)
Aug 15, 2003 46.61 48.30 46.61 48.15 572,300 +1.65(+3.55%)
Aug 14, 2003 46.80 46.99 46.33 46.50 442,400 -0.45(-0.96%)
Aug 13, 2003 47.10 47.20 46.35 46.95 433,600 +0.30(+0.64%)
Aug 12, 2003 45.78 46.65 45.75 46.65 395,900 +0.87(+1.90%)
Aug 11, 2003 45.62 45.99 44.92 45.78 490,600 +0.15(+0.33%)
Aug 08, 2003 45.72 45.76 45.18 45.63 299,100 +0.35(+0.77%)
Aug 07, 2003 45.25 45.50 44.38 45.28 718,400 +0.30(+0.67%)
Aug 06, 2003 45.40 45.71 44.70 44.98 802,200 -0.88(-1.92%)
Aug 05, 2003 46.90 47.15 45.82 45.86 553,500 -1.04(-2.22%)
Aug 04, 2003 47.56 47.61 46.33 46.90 874,000 -0.48(-1.01%)
Aug 01, 2003 47.00 47.85 46.75 47.38 862,400 +0.29(+0.62%)
Jul 31, 2003 45.65 47.65 45.30 47.09 1,409,900 +1.69(+3.72%)
Jul 30, 2003 46.10 46.20 45.34 45.40 525,300 -0.52(-1.13%)
Jul 29, 2003 46.05 46.33 45.30 45.92 984,500 -0.28(-0.61%)
Jul 28, 2003 46.15 47.60 45.35 46.20 2,798,500 +1.55(+3.47%)
Jul 25, 2003 43.05 44.65 42.59 44.65 962,100 +1.55(+3.60%)
Jul 24, 2003 43.10 44.32 42.84 43.10 777,100 +0.11(+0.26%)
Jul 23, 2003 42.50 43.04 42.01 42.99 640,200 +0.71(+1.68%)
Jul 22, 2003 42.22 42.50 42.04 42.28 691,500 -0.02(-0.05%)
Jul 21, 2003 42.44 42.45 42.00 42.30 516,400 -0.14(-0.33%)
Jul 18, 2003 42.20 42.52 41.80 42.44 737,600 +0.44(+1.05%)
Jul 17, 2003 42.09 43.30 41.85 42.00 1,198,200 -0.08(-0.19%)
Jul 16, 2003 42.80 43.40 42.07 42.08 555,200 -0.39(-0.92%)
Jul 15, 2003 43.50 43.50 42.05 42.47 664,800 -0.26(-0.61%)
Jul 14, 2003 42.75 43.40 42.65 42.73 848,800 +0.22(+0.52%)
Jul 11, 2003 42.45 42.82 42.03 42.51 775,900 +0.56(+1.33%)
Jul 10, 2003 42.65 42.70 41.50 41.95 873,100 -0.91(-2.12%)
Jul 09, 2003 43.20 43.45 42.58 42.86 616,200 -0.38(-0.88%)
Jul 08, 2003 42.48 43.34 42.48 43.24 921,400 +0.76(+1.79%)
Jul 07, 2003 42.04 42.71 42.03 42.48 533,800 +0.69(+1.65%)
Jul 03, 2003 42.35 42.48 41.79 41.79 415,600 -0.89(-2.09%)
Jul 02, 2003 41.70 42.80 41.60 42.68 1,208,800 +1.07(+2.57%)
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.