Skip to main content

Bristol-Myers Squibb (NY: BMY )

70.71 -0.58 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 24.52 24.55 24.41 24.50 7,008,600 -0.15(-0.61%)
Jun 29, 2004 24.74 24.78 24.61 24.65 3,972,900 -0.09(-0.36%)
Jun 28, 2004 24.70 24.89 24.62 24.74 4,971,300 +0.19(+0.77%)
Jun 25, 2004 24.78 24.86 24.55 24.55 7,221,100 -0.20(-0.81%)
Jun 24, 2004 25.00 25.01 24.75 24.75 5,313,000 -0.26(-1.04%)
Jun 23, 2004 25.11 25.15 24.75 25.01 8,225,800 -0.15(-0.60%)
Jun 22, 2004 25.26 25.32 25.08 25.16 4,667,000 -0.14(-0.55%)
Jun 21, 2004 25.30 25.46 25.25 25.30 3,931,200 +0.00(+0.00%)
Jun 18, 2004 25.44 25.69 25.29 25.30 6,195,600 -0.40(-1.56%)
Jun 17, 2004 25.58 25.75 25.48 25.70 3,147,800 +0.00(+0.00%)
Jun 16, 2004 25.80 25.93 25.58 25.70 3,885,300 -0.14(-0.54%)
Jun 15, 2004 25.90 26.10 25.75 25.84 4,560,700 +0.06(+0.23%)
Jun 14, 2004 25.70 26.03 25.69 25.78 4,268,500 -0.07(-0.27%)
Jun 10, 2004 25.72 25.85 25.68 25.85 3,456,300 +0.22(+0.86%)
Jun 09, 2004 25.79 25.98 25.53 25.63 3,451,100 -0.27(-1.04%)
Jun 08, 2004 25.95 26.10 25.80 25.90 4,954,000 +0.00(+0.00%)
Jun 07, 2004 25.55 25.94 25.55 25.90 4,988,200 +0.43(+1.69%)
Jun 04, 2004 25.22 25.47 25.21 25.47 5,373,500 +0.30(+1.19%)
Jun 03, 2004 25.30 25.37 25.13 25.17 3,371,300 -0.12(-0.47%)
Jun 02, 2004 25.33 25.41 25.03 25.29 4,071,000 +0.03(+0.12%)
Jun 01, 2004 25.25 25.32 25.12 25.26 4,263,600 -0.01(-0.04%)
May 28, 2004 25.16 25.30 25.05 25.27 4,937,800 +0.02(+0.08%)
May 27, 2004 25.09 25.30 25.02 25.25 4,993,500 +0.20(+0.80%)
May 26, 2004 25.08 25.15 24.93 25.05 4,092,300 -0.06(-0.24%)
May 25, 2004 24.77 25.15 24.77 25.11 4,684,700 +0.18(+0.72%)
May 24, 2004 25.06 25.10 24.73 24.93 4,576,400 -0.14(-0.56%)
May 21, 2004 25.94 25.94 24.91 25.07 5,729,700 -0.04(-0.16%)
May 20, 2004 25.30 25.44 25.06 25.11 6,242,800 -0.38(-1.49%)
May 19, 2004 25.65 25.90 25.39 25.49 4,211,700 -0.06(-0.23%)
May 18, 2004 25.50 25.79 25.46 25.55 3,910,400 +0.12(+0.47%)
May 17, 2004 25.30 25.70 25.27 25.43 4,063,300 -0.23(-0.90%)
May 14, 2004 25.35 25.79 25.35 25.66 3,991,200 +0.18(+0.71%)
May 13, 2004 25.57 25.65 25.36 25.48 3,941,300 -0.09(-0.35%)
May 12, 2004 25.25 25.60 25.09 25.57 4,231,200 +0.12(+0.47%)
May 11, 2004 25.39 25.52 25.20 25.45 4,806,900 +0.07(+0.28%)
May 10, 2004 25.90 25.92 25.07 25.38 7,177,600 -0.62(-2.38%)
May 07, 2004 26.18 26.38 26.00 26.00 6,634,800 -0.18(-0.69%)
May 06, 2004 26.04 26.29 25.89 26.18 7,010,600 +0.13(+0.50%)
May 05, 2004 26.10 26.42 25.98 26.05 7,685,200 +0.27(+1.05%)
May 04, 2004 25.80 25.92 25.48 25.78 6,505,200 +0.17(+0.66%)
May 03, 2004 25.40 25.63 25.20 25.61 5,800,700 +0.51(+2.03%)
Apr 30, 2004 25.35 25.54 25.10 25.10 6,975,100 -0.20(-0.79%)
Apr 29, 2004 25.62 25.68 25.10 25.30 9,295,300 -0.18(-0.71%)
Apr 28, 2004 25.08 25.63 24.85 25.48 12,302,600 +0.76(+3.07%)
Apr 27, 2004 25.08 25.08 24.60 24.72 8,364,000 -0.04(-0.16%)
Apr 26, 2004 25.00 25.02 24.65 24.76 6,456,800 -0.14(-0.56%)
Apr 23, 2004 24.70 24.98 24.61 24.90 7,369,700 +0.20(+0.81%)
Apr 22, 2004 24.40 24.78 24.26 24.70 7,172,300 +0.32(+1.31%)
Apr 21, 2004 24.33 24.67 24.31 24.38 9,069,900 +0.22(+0.91%)
Apr 20, 2004 24.54 24.77 24.16 24.16 5,378,100 -0.37(-1.51%)
Apr 19, 2004 24.88 24.93 24.42 24.53 5,882,300 -0.35(-1.41%)
Apr 16, 2004 24.98 25.25 24.68 24.88 8,515,800 -0.09(-0.36%)
Apr 15, 2004 24.55 25.10 24.50 24.97 12,909,800 +0.47(+1.92%)
Apr 14, 2004 24.09 24.83 24.08 24.50 7,315,800 +0.42(+1.74%)
Apr 13, 2004 24.50 24.59 24.08 24.08 5,700,300 -0.29(-1.19%)
Apr 12, 2004 24.25 24.40 24.06 24.37 4,210,700 +0.35(+1.46%)
Apr 08, 2004 24.70 24.75 23.90 24.02 5,857,400 -0.32(-1.31%)
Apr 07, 2004 24.34 24.54 24.20 24.34 4,297,800 +0.00(+0.00%)
Apr 06, 2004 24.65 24.74 24.27 24.34 5,059,300 -0.30(-1.22%)
Apr 05, 2004 24.36 24.75 24.35 24.64 6,600,500 +0.28(+1.15%)
Apr 02, 2004 24.83 24.84 24.23 24.36 7,229,100 +0.05(+0.21%)
Apr 01, 2004 24.17 24.50 24.17 24.31 8,577,800 +0.08(+0.33%)
Mar 31, 2004 23.93 24.38 23.85 24.23 7,873,200 +0.02(+0.08%)
Mar 30, 2004 24.33 24.55 23.89 24.21 8,723,600 -0.12(-0.49%)
Mar 29, 2004 24.22 24.44 24.16 24.33 7,063,200 +0.20(+0.83%)
Mar 26, 2004 24.03 24.40 23.81 24.13 8,176,900 +0.10(+0.42%)
Mar 25, 2004 24.10 24.25 23.77 24.03 9,264,100 +0.03(+0.13%)
Mar 24, 2004 24.35 24.37 23.72 24.00 10,420,300 -0.29(-1.19%)
Mar 23, 2004 24.55 24.60 24.28 24.29 8,380,900 -0.16(-0.65%)
Mar 22, 2004 25.20 25.20 24.40 24.45 9,262,500 -0.75(-2.98%)
Mar 19, 2004 25.30 25.44 25.20 25.20 6,669,900 -0.30(-1.18%)
Mar 18, 2004 25.50 25.91 25.36 25.50 5,141,800 -0.03(-0.12%)
Mar 17, 2004 25.45 25.73 25.40 25.53 6,943,600 +0.28(+1.11%)
Mar 16, 2004 25.35 25.45 24.86 25.25 8,677,500 +0.06(+0.24%)
Mar 15, 2004 25.82 25.82 25.09 25.19 7,998,000 -0.64(-2.48%)
Mar 12, 2004 25.67 26.00 25.61 25.83 5,909,800 +0.25(+0.98%)
Mar 11, 2004 25.60 25.90 25.38 25.58 13,657,000 -0.49(-1.88%)
Mar 10, 2004 27.05 27.10 25.99 26.07 13,942,600 -1.13(-4.15%)
Mar 09, 2004 27.50 27.65 27.05 27.20 10,976,500 -0.70(-2.51%)
Mar 08, 2004 28.10 28.16 27.89 27.90 5,379,000 -0.33(-1.17%)
Mar 05, 2004 28.00 28.28 27.97 28.23 4,609,100 +0.04(+0.14%)
Mar 04, 2004 28.37 28.37 28.00 28.19 4,700,600 +0.06(+0.21%)
Mar 03, 2004 27.82 28.18 27.68 28.13 4,758,600 +0.01(+0.04%)
Mar 02, 2004 28.05 28.26 27.95 28.12 4,553,100 -0.12(-0.42%)
Mar 01, 2004 27.82 28.29 27.78 28.24 5,490,800 +0.42(+1.51%)
Feb 27, 2004 27.29 28.11 27.29 27.82 8,604,700 -0.41(-1.45%)
Feb 26, 2004 28.46 28.50 28.18 28.23 7,025,400 -0.35(-1.22%)
Feb 25, 2004 28.44 28.60 28.37 28.58 5,357,200 +0.19(+0.67%)
Feb 24, 2004 28.35 28.55 28.22 28.39 5,606,400 -0.05(-0.18%)
Feb 23, 2004 28.28 28.55 28.14 28.44 4,708,700 +0.17(+0.60%)
Feb 20, 2004 28.60 28.60 28.21 28.27 4,437,600 -0.25(-0.88%)
Feb 19, 2004 28.55 28.85 28.30 28.52 6,263,800 -0.05(-0.18%)
Feb 18, 2004 28.22 29.00 28.22 28.57 7,057,700 -0.23(-0.80%)
Feb 17, 2004 29.05 29.09 28.54 28.80 6,947,600 -0.10(-0.35%)
Feb 13, 2004 29.90 29.98 28.87 28.90 9,434,100 -0.99(-3.31%)
Feb 12, 2004 30.00 31.30 28.90 29.89 21,858,600 -0.14(-0.47%)
Feb 11, 2004 29.57 30.08 29.55 30.03 10,358,900 +0.46(+1.56%)
Feb 10, 2004 28.83 29.66 28.82 29.57 7,801,500 +0.87(+3.03%)
Feb 09, 2004 28.75 28.95 28.62 28.70 4,694,500 -0.15(-0.52%)
Feb 06, 2004 28.35 28.91 28.25 28.85 4,411,500 +0.39(+1.37%)
Feb 05, 2004 28.46 28.56 28.07 28.46 7,616,000 +0.01(+0.04%)
Feb 04, 2004 28.59 28.74 28.21 28.45 7,592,200 -0.20(-0.70%)
Feb 03, 2004 28.67 28.76 28.40 28.65 6,277,000 +0.08(+0.28%)
Feb 02, 2004 28.05 28.70 28.00 28.57 10,385,100 +0.52(+1.85%)
Jan 30, 2004 28.35 28.42 27.90 28.05 13,066,700 -0.77(-2.67%)
Jan 29, 2004 28.30 29.20 28.23 28.82 18,897,100 -0.75(-2.54%)
Jan 28, 2004 29.95 30.10 29.50 29.57 7,493,500 -0.34(-1.14%)
Jan 27, 2004 29.96 30.10 29.80 29.91 6,732,800 -0.03(-0.10%)
Jan 26, 2004 29.55 30.01 29.55 29.94 7,240,000 +0.39(+1.32%)
Jan 23, 2004 29.98 29.98 29.40 29.55 10,889,500 -0.43(-1.43%)
Jan 22, 2004 30.00 30.69 29.85 29.98 11,758,800 -0.66(-2.15%)
Jan 21, 2004 30.45 30.74 30.40 30.64 7,633,500 +0.21(+0.69%)
Jan 20, 2004 30.45 30.63 30.28 30.43 7,249,900 +0.23(+0.76%)
Jan 16, 2004 29.99 30.31 29.97 30.20 6,041,200 +0.23(+0.77%)
Jan 15, 2004 29.72 30.21 29.40 29.97 7,383,200 +0.40(+1.35%)
Jan 14, 2004 29.52 29.63 29.13 29.57 5,018,800 +0.05(+0.17%)
Jan 13, 2004 29.61 29.90 29.28 29.52 8,406,800 -0.01(-0.03%)
Jan 12, 2004 29.63 29.65 29.30 29.53 9,143,200 +0.52(+1.79%)
Jan 09, 2004 29.40 29.60 29.01 29.01 7,283,800 -0.37(-1.26%)
Jan 08, 2004 29.60 29.73 29.23 29.38 6,396,900 -0.22(-0.74%)
Jan 07, 2004 29.47 29.63 29.07 29.60 6,032,100 +0.20(+0.68%)
Jan 06, 2004 29.10 29.47 28.90 29.40 6,385,100 +0.14(+0.48%)
Jan 05, 2004 29.65 29.70 28.83 29.26 9,948,700 -0.09(-0.31%)
Jan 02, 2004 28.90 29.64 28.81 29.35 10,202,900 +0.75(+2.62%)
Dec 31, 2003 28.62 28.78 28.42 28.60 6,807,400 +0.18(+0.63%)
Dec 30, 2003 28.25 28.86 28.15 28.42 10,280,100 +0.43(+1.54%)
Dec 29, 2003 27.59 28.01 27.69 27.99 5,191,100 +0.40(+1.45%)
Dec 26, 2003 27.70 27.72 27.56 27.59 1,649,500 +0.06(+0.22%)
Dec 24, 2003 27.44 27.68 27.39 27.53 3,089,700 +0.11(+0.40%)
Dec 23, 2003 27.33 27.58 27.25 27.42 5,985,500 +0.14(+0.51%)
Dec 22, 2003 27.20 27.34 27.02 27.28 4,632,700 +0.09(+0.33%)
Dec 19, 2003 27.21 27.21 26.80 27.19 5,924,900 -0.02(-0.07%)
Dec 18, 2003 27.06 27.23 26.99 27.21 4,745,300 +0.25(+0.93%)
Dec 17, 2003 27.00 27.00 26.80 26.96 5,479,800 +0.19(+0.71%)
Dec 16, 2003 26.40 26.80 26.40 26.77 5,437,100 +0.36(+1.36%)
Dec 15, 2003 26.78 26.80 26.39 26.41 5,199,600 -0.10(-0.38%)
Dec 12, 2003 26.21 26.58 26.21 26.51 4,495,200 +0.30(+1.14%)
Dec 11, 2003 26.00 26.33 25.92 26.21 4,258,800 +0.29(+1.12%)
Dec 10, 2003 25.82 25.99 25.76 25.92 4,148,000 +0.02(+0.08%)
Dec 09, 2003 26.20 26.26 25.75 25.90 4,922,600 -0.26(-0.99%)
Dec 08, 2003 26.25 26.28 26.00 26.16 4,932,100 -0.09(-0.34%)
Dec 05, 2003 26.28 26.29 26.00 26.25 4,023,400 +0.06(+0.23%)
Dec 04, 2003 26.73 26.84 26.11 26.19 9,506,400 -0.66(-2.46%)
Dec 03, 2003 26.77 27.13 26.77 26.85 5,054,800 +0.08(+0.30%)
Dec 02, 2003 26.60 26.94 26.52 26.77 4,663,300 -0.04(-0.15%)
Dec 01, 2003 26.50 26.85 26.41 26.81 4,624,000 +0.46(+1.75%)
Nov 28, 2003 26.23 26.36 26.08 26.35 2,134,400 +0.10(+0.38%)
Nov 26, 2003 26.45 26.52 26.06 26.25 4,385,200 -0.10(-0.38%)
Nov 25, 2003 26.70 26.81 26.30 26.35 5,559,300 -0.35(-1.31%)
Nov 24, 2003 26.13 26.83 26.11 26.70 6,255,100 +0.65(+2.50%)
Nov 21, 2003 26.00 26.22 25.87 26.05 5,913,300 +0.05(+0.19%)
Nov 20, 2003 26.60 26.66 26.00 26.00 4,628,700 -0.66(-2.48%)
Nov 19, 2003 26.61 26.75 26.42 26.66 3,600,400 +0.05(+0.19%)
Nov 18, 2003 26.51 26.95 26.51 26.61 5,500,300 +0.06(+0.23%)
Nov 17, 2003 26.41 26.75 26.25 26.55 5,147,500 -0.20(-0.75%)
Nov 14, 2003 25.96 26.79 26.33 26.75 11,269,000 +0.79(+3.04%)
Nov 13, 2003 25.65 26.30 24.12 25.96 9,457,300 +0.46(+1.80%)
Nov 12, 2003 24.98 25.48 24.97 25.50 5,360,400 +0.52(+2.08%)
Nov 11, 2003 25.01 25.05 24.84 24.98 3,883,900 -0.03(-0.12%)
Nov 10, 2003 25.05 25.10 24.90 25.01 3,633,100 -0.06(-0.24%)
Nov 07, 2003 25.46 25.47 25.01 25.07 5,285,100 -0.19(-0.75%)
Nov 06, 2003 24.88 25.50 24.79 25.26 10,453,000 +0.26(+1.04%)
Nov 05, 2003 24.80 25.23 24.80 25.00 4,826,900 +0.11(+0.44%)
Nov 04, 2003 25.20 25.22 24.92 24.89 6,102,700 -0.48(-1.89%)
Nov 03, 2003 25.44 25.44 25.43 25.37 4,353,200 +0.00(+0.00%)
Oct 31, 2003 25.25 25.39 25.18 25.37 5,871,600 +0.36(+1.44%)
Oct 30, 2003 24.99 25.12 24.91 25.01 4,774,900 +0.02(+0.08%)
Oct 29, 2003 25.45 25.45 24.91 24.99 7,785,700 -0.43(-1.69%)
Oct 28, 2003 25.25 25.47 25.04 25.42 4,950,900 +0.31(+1.23%)
Oct 27, 2003 25.00 25.25 24.99 25.11 6,508,900 +0.13(+0.52%)
Oct 24, 2003 24.85 24.98 24.62 24.98 5,309,300 -0.12(-0.48%)
Oct 23, 2003 24.75 25.18 24.39 25.10 7,372,900 +0.85(+3.51%)
Oct 22, 2003 25.10 25.10 24.25 24.25 7,660,500 -0.85(-3.39%)
Oct 21, 2003 24.75 25.28 24.74 25.10 7,374,400 +0.15(+0.60%)
Oct 20, 2003 24.90 24.95 24.22 24.95 9,280,700 -0.02(-0.08%)
Oct 17, 2003 25.14 25.29 24.86 24.97 6,906,400 -0.17(-0.68%)
Oct 16, 2003 25.23 25.35 25.01 25.14 4,680,300 -0.14(-0.55%)
Oct 15, 2003 25.19 25.35 25.07 25.28 6,896,400 +0.09(+0.36%)
Oct 14, 2003 25.34 25.32 25.08 25.19 4,919,900 -0.15(-0.59%)
Oct 13, 2003 25.50 25.58 25.28 25.34 4,308,700 -0.16(-0.63%)
Oct 10, 2003 25.21 25.59 25.21 25.50 4,627,100 -0.06(-0.23%)
Oct 09, 2003 26.00 26.01 25.35 25.56 6,681,600 -0.16(-0.62%)
Oct 08, 2003 25.15 25.15 25.15 25.72 4,744,500 -0.18(-0.69%)
Oct 07, 2003 26.06 26.07 25.54 25.90 5,542,700 -0.16(-0.61%)
Oct 06, 2003 25.80 26.18 25.80 26.06 4,118,600 +0.20(+0.77%)
Oct 03, 2003 26.49 26.50 25.91 25.86 5,142,500 -0.25(-0.96%)
Oct 02, 2003 25.94 26.23 25.82 26.11 4,047,300 +0.08(+0.31%)
Oct 01, 2003 25.41 26.05 25.41 26.03 6,968,400 +0.37(+1.44%)
Sep 30, 2003 25.60 25.85 25.40 25.66 7,069,600 +0.10(+0.39%)
Sep 29, 2003 25.38 26.00 25.38 25.56 7,753,200 +0.18(+0.71%)
Sep 26, 2003 25.60 25.80 25.10 25.38 11,251,300 -0.42(-1.63%)
Sep 25, 2003 26.30 26.59 25.75 25.80 11,070,400 -1.20(-4.44%)
Sep 24, 2003 27.24 27.24 26.88 27.00 5,165,500 -0.24(-0.88%)
Sep 23, 2003 26.95 27.40 26.77 27.24 4,210,000 +0.40(+1.49%)
Sep 22, 2003 27.25 27.25 26.63 26.84 3,882,300 -0.41(-1.50%)
Sep 19, 2003 27.10 27.95 27.07 27.25 6,734,600 +0.18(+0.66%)
Sep 18, 2003 26.77 27.25 26.75 27.07 5,842,600 +0.58(+2.19%)
Sep 17, 2003 26.53 26.79 26.45 26.49 3,071,400 -0.04(-0.15%)
Sep 16, 2003 26.24 26.50 26.16 26.53 3,500,900 +0.29(+1.11%)
Sep 15, 2003 26.41 26.50 26.13 26.24 4,082,100 -0.16(-0.61%)
Sep 12, 2003 26.30 26.59 26.07 26.40 3,671,800 +0.10(+0.38%)
Sep 11, 2003 26.60 26.70 26.30 26.30 4,498,800 -0.14(-0.53%)
Sep 10, 2003 26.64 26.98 26.30 26.44 5,466,500 -0.21(-0.79%)
Sep 09, 2003 26.72 26.95 26.51 26.65 5,360,200 +0.02(+0.08%)
Sep 08, 2003 26.05 26.75 26.01 26.63 5,480,800 +0.72(+2.78%)
Sep 05, 2003 25.74 26.23 25.70 25.91 4,172,800 +0.13(+0.50%)
Sep 04, 2003 25.76 25.88 25.50 25.78 4,336,900 +0.09(+0.35%)
Sep 03, 2003 25.97 26.00 25.53 25.69 4,400,600 -0.27(-1.04%)
Sep 02, 2003 25.50 26.01 25.26 25.96 5,061,400 +0.59(+2.33%)
Aug 29, 2003 25.15 25.37 25.00 25.37 4,632,800 +0.20(+0.79%)
Aug 28, 2003 25.37 25.45 24.40 25.17 5,112,800 -0.20(-0.79%)
Aug 27, 2003 25.52 25.52 25.21 25.37 3,065,800 -0.14(-0.55%)
Aug 26, 2003 25.40 25.58 25.10 25.51 6,343,300 -0.30(-1.16%)
Aug 25, 2003 25.55 25.95 25.52 25.81 3,874,000 +0.45(+1.77%)
Aug 22, 2003 26.03 26.03 25.31 25.36 5,757,800 -0.68(-2.61%)
Aug 21, 2003 26.05 26.35 25.95 26.04 6,054,800 +0.04(+0.15%)
Aug 20, 2003 25.86 26.10 25.84 26.00 5,485,800 +0.22(+0.85%)
Aug 19, 2003 25.94 25.99 25.50 25.78 5,301,700 -0.13(-0.50%)
Aug 18, 2003 25.88 26.01 25.76 25.91 4,456,300 +0.02(+0.08%)
Aug 15, 2003 25.95 25.97 25.30 25.89 2,257,800 -0.01(-0.04%)
Aug 14, 2003 26.18 26.37 25.76 25.90 5,454,700 -0.09(-0.35%)
Aug 13, 2003 26.57 26.67 25.96 25.99 5,540,900 -0.33(-1.25%)
Aug 12, 2003 26.31 26.49 26.00 26.32 5,128,700 +0.03(+0.11%)
Aug 11, 2003 25.95 26.35 25.85 26.29 3,950,800 +0.27(+1.04%)
Aug 08, 2003 26.16 26.20 25.76 26.02 2,807,900 -0.07(-0.27%)
Aug 07, 2003 25.30 26.11 25.28 26.09 7,114,600 +0.61(+2.39%)
Aug 06, 2003 25.75 25.86 25.32 25.48 5,238,100 -0.27(-1.05%)
Aug 05, 2003 26.28 26.34 25.74 25.75 4,348,200 -0.50(-1.90%)
Aug 04, 2003 26.20 26.34 25.70 26.25 6,086,900 +0.38(+1.47%)
Aug 01, 2003 26.30 26.41 25.76 25.87 6,501,500 -0.33(-1.26%)
Jul 31, 2003 26.60 26.75 26.10 26.20 6,223,500 -0.28(-1.06%)
Jul 30, 2003 26.17 26.64 26.10 26.48 4,496,700 +0.31(+1.18%)
Jul 29, 2003 26.00 26.56 25.80 26.17 7,437,000 +0.10(+0.38%)
Jul 28, 2003 26.35 26.35 25.94 26.07 6,051,200 -0.28(-1.06%)
Jul 25, 2003 26.80 26.80 26.01 26.35 5,895,500 -0.09(-0.34%)
Jul 24, 2003 26.88 26.90 26.40 26.44 10,245,000 +0.57(+2.20%)
Jul 23, 2003 26.00 26.00 25.28 25.87 7,944,900 -0.39(-1.49%)
Jul 22, 2003 25.99 26.36 25.99 26.26 7,449,700 +0.26(+1.00%)
Jul 21, 2003 26.67 26.67 25.97 26.00 3,996,900 -0.67(-2.51%)
Jul 18, 2003 26.80 26.80 26.20 26.67 4,445,000 +0.09(+0.34%)
Jul 17, 2003 26.75 26.96 26.37 26.58 3,828,800 -0.17(-0.64%)
Jul 16, 2003 26.99 27.00 26.52 26.75 3,850,200 +0.07(+0.26%)
Jul 15, 2003 27.25 27.30 26.60 26.68 6,070,100 -0.43(-1.59%)
Jul 14, 2003 27.28 27.36 26.97 27.11 5,747,500 -0.05(-0.18%)
Jul 11, 2003 26.99 27.19 26.88 27.16 4,195,900 +0.06(+0.22%)
Jul 10, 2003 27.37 27.40 26.90 27.10 3,722,900 -0.21(-0.77%)
Jul 09, 2003 27.45 27.67 27.31 27.31 3,289,900 -0.29(-1.05%)
Jul 08, 2003 27.30 27.62 27.27 27.60 4,062,300 +0.07(+0.25%)
Jul 07, 2003 27.57 27.67 27.40 27.53 4,633,800 +0.27(+0.99%)
Jul 03, 2003 27.30 27.49 27.20 27.26 2,774,100 -0.22(-0.80%)
Jul 02, 2003 27.15 27.55 27.00 27.48 4,433,700 +0.30(+1.10%)
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.