Skip to main content

Bristol-Myers Squibb (NY: BMY )

80.70 -0.43 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 16.25 16.27 16.17 16.23 10,577,903 -0.10(-0.61%)
Jun 29, 2004 16.39 16.42 16.31 16.33 5,996,197 -0.06(-0.36%)
Jun 28, 2004 16.37 16.49 16.31 16.39 7,503,057 +0.13(+0.77%)
Jun 25, 2004 16.42 16.47 16.27 16.27 10,898,624 -0.13(-0.81%)
Jun 24, 2004 16.56 16.57 16.40 16.40 8,018,777 -0.17(-1.04%)
Jun 23, 2004 16.64 16.66 16.40 16.57 12,414,992 -0.10(-0.60%)
Jun 22, 2004 16.74 16.78 16.62 16.67 7,043,785 -0.09(-0.55%)
Jun 21, 2004 16.76 16.87 16.73 16.76 5,933,261 +0.00(+0.00%)
Jun 18, 2004 16.86 17.02 16.76 16.76 9,350,863 -0.26(-1.56%)
Jun 17, 2004 16.95 17.06 16.88 17.03 4,750,895 +0.00(+0.00%)
Jun 16, 2004 17.09 17.18 16.95 17.03 5,863,985 -0.09(-0.54%)
Jun 15, 2004 17.16 17.29 17.06 17.12 6,883,349 +0.04(+0.23%)
Jun 14, 2004 17.03 17.25 17.02 17.08 6,442,339 -0.05(-0.27%)
Jun 10, 2004 17.04 17.13 17.01 17.13 5,216,506 +0.15(+0.86%)
Jun 09, 2004 17.09 17.21 16.92 16.98 5,208,658 -0.18(-1.04%)
Jun 08, 2004 17.19 17.29 17.09 17.16 7,476,947 +0.00(+0.00%)
Jun 07, 2004 16.93 17.19 16.93 17.16 7,528,564 +0.28(+1.69%)
Jun 04, 2004 16.71 16.88 16.70 16.88 8,110,088 +0.20(+1.19%)
Jun 03, 2004 16.76 16.81 16.65 16.68 5,088,218 -0.08(-0.47%)
Jun 02, 2004 16.78 16.84 16.58 16.76 6,144,257 +0.02(+0.12%)
Jun 01, 2004 16.73 16.78 16.64 16.74 6,434,944 -0.01(-0.04%)
May 28, 2004 16.67 16.76 16.60 16.74 7,452,497 +0.01(+0.08%)
May 27, 2004 16.62 16.76 16.58 16.73 7,536,563 +0.13(+0.80%)
May 26, 2004 16.62 16.66 16.52 16.60 6,176,405 -0.04(-0.24%)
May 25, 2004 16.41 16.66 16.41 16.64 7,070,499 +0.12(+0.72%)
May 24, 2004 16.60 16.63 16.39 16.52 6,907,045 -0.09(-0.56%)
May 21, 2004 17.19 17.19 16.50 16.61 8,647,692 -0.03(-0.16%)
May 20, 2004 16.76 16.86 16.60 16.64 9,422,100 -0.25(-1.49%)
May 19, 2004 16.99 17.16 16.82 16.89 6,356,612 -0.04(-0.24%)
May 18, 2004 16.90 17.09 16.87 16.93 5,901,868 +0.08(+0.47%)
May 17, 2004 16.76 17.03 16.74 16.85 6,132,636 -0.15(-0.90%)
May 14, 2004 16.80 17.09 16.80 17.00 6,023,817 +0.12(+0.71%)
May 13, 2004 16.94 16.99 16.80 16.88 5,948,504 -0.06(-0.35%)
May 12, 2004 16.73 16.96 16.62 16.94 6,386,043 +0.08(+0.47%)
May 11, 2004 16.82 16.91 16.70 16.86 7,254,933 +0.05(+0.28%)
May 10, 2004 17.16 17.17 16.61 16.82 10,832,971 -0.41(-2.38%)
May 07, 2004 17.35 17.48 17.23 17.23 10,013,736 -0.12(-0.69%)
May 06, 2004 17.25 17.42 17.15 17.35 10,580,922 +0.09(+0.50%)
May 05, 2004 17.29 17.51 17.21 17.26 11,599,078 +0.18(+1.05%)
May 04, 2004 17.09 17.17 16.88 17.08 9,818,134 +0.11(+0.66%)
May 03, 2004 16.83 16.98 16.70 16.97 8,754,850 +0.34(+2.03%)
Apr 30, 2004 16.80 16.92 16.63 16.63 10,527,342 -0.13(-0.79%)
Apr 29, 2004 16.98 17.01 16.63 16.76 14,029,162 -0.12(-0.71%)
Apr 28, 2004 16.62 16.98 16.46 16.88 18,568,004 +0.50(+3.07%)
Apr 27, 2004 16.62 16.62 16.30 16.38 12,623,574 -0.03(-0.16%)
Apr 26, 2004 16.56 16.58 16.33 16.41 9,745,085 -0.09(-0.56%)
Apr 23, 2004 16.37 16.55 16.31 16.50 11,122,902 +0.13(+0.81%)
Apr 22, 2004 16.17 16.42 16.07 16.37 10,824,971 +0.21(+1.31%)
Apr 21, 2004 16.12 16.35 16.11 16.15 13,688,971 +0.15(+0.91%)
Apr 20, 2004 16.26 16.41 16.01 16.01 8,117,030 -0.25(-1.51%)
Apr 19, 2004 16.48 16.52 16.18 16.25 8,878,007 -0.23(-1.41%)
Apr 16, 2004 16.55 16.73 16.35 16.48 12,852,682 -0.06(-0.36%)
Apr 15, 2004 16.27 16.63 16.23 16.54 19,484,436 +0.31(+1.92%)
Apr 14, 2004 15.96 16.45 15.95 16.23 11,041,552 +0.28(+1.74%)
Apr 13, 2004 16.23 16.29 15.95 15.95 8,603,319 -0.19(-1.19%)
Apr 12, 2004 16.07 16.17 15.94 16.15 6,355,103 +0.23(+1.46%)
Apr 08, 2004 16.37 16.40 15.84 15.91 8,840,426 -0.21(-1.32%)
Apr 07, 2004 16.13 16.26 16.03 16.13 6,486,561 +0.00(+0.00%)
Apr 06, 2004 16.33 16.39 16.08 16.13 7,635,874 -0.20(-1.22%)
Apr 05, 2004 16.14 16.40 16.13 16.33 9,961,968 +0.19(+1.15%)
Apr 02, 2004 16.45 16.46 16.05 16.14 10,910,698 +0.03(+0.21%)
Apr 01, 2004 16.01 16.23 16.01 16.11 12,946,257 +0.05(+0.33%)
Mar 31, 2004 15.86 16.15 15.80 16.05 11,882,822 +0.01(+0.08%)
Mar 30, 2004 16.12 16.27 15.83 16.04 13,166,309 -0.08(-0.49%)
Mar 29, 2004 16.05 16.19 16.01 16.12 10,660,310 +0.13(+0.83%)
Mar 26, 2004 15.92 16.17 15.78 15.99 12,341,189 +0.07(+0.42%)
Mar 25, 2004 15.97 16.07 15.75 15.92 13,982,072 +0.02(+0.13%)
Mar 24, 2004 16.13 16.15 15.72 15.90 15,727,096 -0.19(-1.19%)
Mar 23, 2004 16.27 16.30 16.09 16.09 12,649,081 -0.11(-0.65%)
Mar 22, 2004 16.70 16.70 16.17 16.20 13,979,658 -0.50(-2.98%)
Mar 19, 2004 16.76 16.86 16.70 16.70 10,066,712 -0.20(-1.18%)
Mar 18, 2004 16.90 17.17 16.80 16.90 7,760,389 -0.02(-0.12%)
Mar 17, 2004 16.86 17.05 16.83 16.92 10,479,800 +0.19(+1.11%)
Mar 16, 2004 16.80 16.86 16.47 16.73 13,096,732 +0.04(+0.24%)
Mar 15, 2004 17.11 17.11 16.62 16.69 12,071,180 -0.42(-2.48%)
Mar 12, 2004 17.01 17.23 16.97 17.11 8,919,512 +0.17(+0.98%)
Mar 11, 2004 16.96 17.16 16.82 16.95 20,612,166 -0.32(-1.88%)
Mar 10, 2004 17.92 17.96 17.22 17.27 21,043,214 -0.75(-4.15%)
Mar 09, 2004 18.22 18.32 17.92 18.02 16,566,554 -0.46(-2.51%)
Mar 08, 2004 18.62 18.66 18.48 18.49 8,118,389 -0.22(-1.17%)
Mar 05, 2004 18.55 18.74 18.53 18.70 6,956,398 +0.03(+0.14%)
Mar 04, 2004 18.80 18.80 18.55 18.68 7,094,497 +0.04(+0.21%)
Mar 03, 2004 18.43 18.67 18.34 18.64 7,182,035 +0.01(+0.04%)
Mar 02, 2004 18.59 18.72 18.52 18.63 6,871,879 -0.08(-0.42%)
Mar 01, 2004 18.43 18.74 18.41 18.71 8,287,126 +0.28(+1.51%)
Feb 27, 2004 18.08 18.62 18.08 18.43 12,986,857 -0.27(-1.45%)
Feb 26, 2004 18.86 18.88 18.67 18.70 10,603,259 -0.23(-1.22%)
Feb 25, 2004 18.84 18.95 18.80 18.94 8,085,487 +0.13(+0.67%)
Feb 24, 2004 18.78 18.92 18.70 18.81 8,461,598 -0.03(-0.18%)
Feb 23, 2004 18.74 18.92 18.64 18.84 7,106,722 +0.11(+0.60%)
Feb 20, 2004 18.95 18.95 18.69 18.73 6,697,557 -0.17(-0.88%)
Feb 19, 2004 18.92 19.12 18.75 18.90 9,453,795 -0.03(-0.17%)
Feb 18, 2004 18.70 19.21 18.70 18.93 10,652,009 -0.15(-0.80%)
Feb 17, 2004 19.25 19.27 18.91 19.08 10,485,837 -0.07(-0.35%)
Feb 13, 2004 19.81 19.86 19.13 19.15 14,238,649 -0.66(-3.31%)
Feb 12, 2004 19.88 20.74 19.15 19.80 32,990,634 -0.09(-0.47%)
Feb 11, 2004 19.59 19.93 19.58 19.90 15,634,426 +0.30(+1.56%)
Feb 10, 2004 19.10 19.65 19.10 19.59 11,774,607 +0.58(+3.03%)
Feb 09, 2004 19.05 19.18 18.96 19.02 7,085,290 -0.10(-0.52%)
Feb 06, 2004 18.78 19.15 18.72 19.12 6,658,165 +0.26(+1.37%)
Feb 05, 2004 18.86 18.92 18.60 18.86 11,494,637 +0.01(+0.04%)
Feb 04, 2004 18.94 19.04 18.69 18.85 11,458,716 -0.13(-0.70%)
Feb 03, 2004 19.00 19.06 18.82 18.98 9,473,718 +0.05(+0.28%)
Feb 02, 2004 18.59 19.02 18.55 18.93 15,673,969 +0.34(+1.85%)
Jan 30, 2004 18.78 18.83 18.49 18.59 19,721,240 -0.51(-2.67%)
Jan 29, 2004 18.75 19.35 18.70 19.10 28,520,916 -0.50(-2.54%)
Jan 28, 2004 19.84 19.94 19.55 19.59 11,309,750 -0.23(-1.14%)
Jan 27, 2004 19.85 19.94 19.74 19.82 10,161,645 -0.02(-0.10%)
Jan 26, 2004 19.58 19.88 19.58 19.84 10,927,149 +0.26(+1.32%)
Jan 23, 2004 19.86 19.86 19.48 19.58 16,435,248 -0.28(-1.43%)
Jan 22, 2004 19.88 20.33 19.78 19.86 17,747,260 -0.44(-2.15%)
Jan 21, 2004 20.18 20.37 20.14 20.30 11,521,049 +0.14(+0.69%)
Jan 20, 2004 20.18 20.29 20.06 20.16 10,942,091 +0.15(+0.76%)
Jan 16, 2004 19.87 20.08 19.86 20.01 9,117,831 +0.15(+0.77%)
Jan 15, 2004 19.69 20.02 19.48 19.86 11,143,277 +0.27(+1.35%)
Jan 14, 2004 19.56 19.63 19.30 19.59 7,574,748 +0.03(+0.17%)
Jan 13, 2004 19.62 19.81 19.40 19.56 12,688,171 -0.01(-0.03%)
Jan 12, 2004 19.63 19.65 19.41 19.57 13,799,601 +0.34(+1.79%)
Jan 09, 2004 19.48 19.61 19.22 19.22 10,993,256 -0.25(-1.26%)
Jan 08, 2004 19.61 19.70 19.37 19.47 9,654,680 -0.15(-0.74%)
Jan 07, 2004 19.53 19.63 19.26 19.61 9,104,096 +0.13(+0.68%)
Jan 06, 2004 19.28 19.53 19.15 19.48 9,636,870 +0.09(+0.48%)
Jan 05, 2004 19.65 19.68 19.10 19.39 15,015,322 -0.06(-0.31%)
Jan 02, 2004 19.15 19.64 19.09 19.45 15,398,979 +0.50(+2.62%)
Dec 31, 2003 18.96 19.07 18.83 18.95 10,274,237 +0.12(+0.63%)
Dec 30, 2003 18.72 19.12 18.65 18.83 15,515,496 +0.28(+1.54%)
Dec 29, 2003 18.28 18.56 18.35 18.55 7,834,796 +0.27(+1.45%)
Dec 26, 2003 18.35 18.37 18.26 18.28 2,489,548 +0.04(+0.22%)
Dec 24, 2003 18.18 18.34 18.15 18.24 4,663,206 +0.07(+0.40%)
Dec 23, 2003 18.11 18.27 18.05 18.17 9,033,764 +0.09(+0.51%)
Dec 22, 2003 18.02 18.11 17.90 18.07 6,992,017 +0.06(+0.33%)
Dec 19, 2003 18.03 18.03 17.76 18.02 8,942,302 -0.01(-0.07%)
Dec 18, 2003 17.93 18.04 17.88 18.03 7,161,961 +0.17(+0.93%)
Dec 17, 2003 17.89 17.89 17.76 17.86 8,270,524 +0.13(+0.71%)
Dec 16, 2003 17.49 17.76 17.49 17.74 8,206,078 +0.24(+1.36%)
Dec 15, 2003 17.74 17.76 17.49 17.50 7,847,625 -0.07(-0.38%)
Dec 12, 2003 17.37 17.61 17.37 17.56 6,784,492 +0.20(+1.14%)
Dec 11, 2003 17.23 17.45 17.17 17.37 6,427,699 +0.19(+1.12%)
Dec 10, 2003 17.11 17.22 17.07 17.17 6,260,471 +0.01(+0.08%)
Dec 09, 2003 17.36 17.40 17.06 17.16 7,429,556 -0.17(-0.99%)
Dec 08, 2003 17.39 17.41 17.23 17.33 7,443,894 -0.06(-0.34%)
Dec 05, 2003 17.41 17.42 17.23 17.39 6,072,416 +0.04(+0.23%)
Dec 04, 2003 17.71 17.78 17.30 17.35 14,347,770 -0.44(-2.46%)
Dec 03, 2003 17.74 17.98 17.74 17.79 7,629,082 +0.05(+0.30%)
Dec 02, 2003 17.62 17.85 17.57 17.74 7,038,201 -0.03(-0.15%)
Dec 01, 2003 17.56 17.79 17.50 17.76 6,978,886 +0.30(+1.75%)
Nov 28, 2003 17.38 17.47 17.28 17.46 3,221,396 +0.07(+0.38%)
Nov 26, 2003 17.52 17.57 17.27 17.39 6,618,471 -0.07(-0.38%)
Nov 25, 2003 17.69 17.76 17.43 17.46 8,390,511 -0.23(-1.31%)
Nov 24, 2003 17.31 17.78 17.30 17.69 9,440,665 +0.43(+2.50%)
Nov 21, 2003 17.23 17.37 17.14 17.26 8,924,794 +0.03(+0.19%)
Nov 20, 2003 17.62 17.66 17.23 17.23 6,985,980 -0.44(-2.48%)
Nov 19, 2003 17.63 17.72 17.51 17.66 5,433,993 +0.03(+0.19%)
Nov 18, 2003 17.56 17.86 17.56 17.63 8,301,464 +0.04(+0.23%)
Nov 17, 2003 17.50 17.72 17.39 17.59 7,768,992 -0.13(-0.75%)
Nov 14, 2003 17.20 17.75 17.45 17.72 17,008,018 +0.52(+3.04%)
Nov 13, 2003 16.99 17.43 15.98 17.20 14,273,664 +0.30(+1.80%)
Nov 12, 2003 16.55 16.88 16.54 16.90 8,090,316 +0.34(+2.08%)
Nov 11, 2003 16.57 16.60 16.46 16.55 5,861,872 -0.02(-0.12%)
Nov 10, 2003 16.60 16.63 16.50 16.57 5,483,346 -0.04(-0.24%)
Nov 07, 2003 16.87 16.88 16.57 16.61 7,976,668 -0.13(-0.75%)
Nov 06, 2003 16.48 16.90 16.43 16.74 15,776,449 +0.17(+1.04%)
Nov 05, 2003 16.43 16.72 16.43 16.56 7,285,118 +0.07(+0.44%)
Nov 04, 2003 16.70 16.71 16.51 16.49 9,210,651 -0.32(-1.89%)
Nov 03, 2003 16.86 16.86 16.85 16.81 6,570,175 +0.00(+0.00%)
Oct 31, 2003 16.73 16.82 16.68 16.81 8,861,858 +0.24(+1.44%)
Oct 30, 2003 16.56 16.64 16.50 16.57 7,206,636 +0.01(+0.08%)
Oct 29, 2003 16.86 16.86 16.50 16.56 11,750,761 -0.28(-1.69%)
Oct 28, 2003 16.73 16.88 16.59 16.84 7,472,268 +0.21(+1.23%)
Oct 27, 2003 16.56 16.73 16.56 16.64 9,823,719 +0.09(+0.52%)
Oct 24, 2003 16.46 16.55 16.31 16.55 8,013,192 -0.08(-0.48%)
Oct 23, 2003 16.40 16.68 16.16 16.63 11,127,732 +0.56(+3.51%)
Oct 22, 2003 16.63 16.63 16.07 16.07 11,561,799 -0.56(-3.39%)
Oct 21, 2003 16.40 16.75 16.39 16.63 11,129,996 +0.10(+0.60%)
Oct 20, 2003 16.50 16.53 16.05 16.53 14,007,126 -0.01(-0.08%)
Oct 17, 2003 16.66 16.76 16.47 16.54 10,423,655 -0.11(-0.68%)
Oct 16, 2003 16.72 16.80 16.57 16.66 7,063,858 -0.09(-0.55%)
Oct 15, 2003 16.69 16.80 16.61 16.75 10,408,562 +0.06(+0.36%)
Oct 14, 2003 16.79 16.78 16.62 16.69 7,425,481 -0.10(-0.59%)
Oct 13, 2003 16.90 16.95 16.75 16.79 6,503,012 -0.11(-0.63%)
Oct 10, 2003 16.70 16.96 16.70 16.90 6,983,565 -0.04(-0.24%)
Oct 09, 2003 17.23 17.23 16.80 16.94 10,084,370 -0.11(-0.62%)
Oct 08, 2003 16.66 16.66 16.66 17.04 7,160,754 -0.12(-0.70%)
Oct 07, 2003 17.27 17.27 16.92 17.16 8,365,457 -0.11(-0.61%)
Oct 06, 2003 17.09 17.35 17.09 17.27 6,216,099 +0.13(+0.77%)
Oct 03, 2003 17.55 17.56 17.17 17.13 7,761,445 -0.17(-0.96%)
Oct 02, 2003 17.19 17.38 17.11 17.30 6,108,488 +0.05(+0.31%)
Oct 01, 2003 16.84 17.26 16.84 17.25 10,517,230 +0.25(+1.44%)
Sep 30, 2003 16.96 17.13 16.83 17.00 10,669,969 +0.07(+0.39%)
Sep 29, 2003 16.82 17.23 16.82 16.94 11,701,709 +0.12(+0.71%)
Sep 26, 2003 16.96 17.09 16.63 16.82 16,981,304 -0.28(-1.63%)
Sep 25, 2003 17.43 17.62 17.06 17.09 16,708,275 -0.80(-4.44%)
Sep 24, 2003 18.05 18.05 17.81 17.89 7,796,159 -0.16(-0.88%)
Sep 23, 2003 17.86 18.15 17.74 18.05 6,354,047 +0.27(+1.49%)
Sep 22, 2003 18.05 18.05 17.64 17.78 5,859,457 -0.27(-1.50%)
Sep 19, 2003 17.96 18.52 17.94 18.05 10,164,362 +0.12(+0.66%)
Sep 18, 2003 17.74 18.05 17.72 17.94 8,818,089 +0.38(+2.19%)
Sep 17, 2003 17.58 17.75 17.53 17.55 4,635,586 -0.03(-0.15%)
Sep 16, 2003 17.39 17.56 17.33 17.58 5,283,820 +0.19(+1.11%)
Sep 15, 2003 17.50 17.56 17.31 17.39 6,161,010 -0.11(-0.61%)
Sep 12, 2003 17.43 17.62 17.27 17.49 5,541,755 +0.07(+0.38%)
Sep 11, 2003 17.62 17.69 17.43 17.43 6,789,925 -0.09(-0.53%)
Sep 10, 2003 17.65 17.88 17.43 17.52 8,250,450 -0.14(-0.79%)
Sep 09, 2003 17.70 17.86 17.56 17.66 8,090,014 +0.01(+0.08%)
Sep 08, 2003 17.26 17.72 17.23 17.64 8,272,033 +0.48(+2.78%)
Sep 05, 2003 17.05 17.38 17.03 17.17 6,297,901 +0.09(+0.50%)
Sep 04, 2003 17.07 17.15 16.90 17.08 6,545,573 +0.06(+0.35%)
Sep 03, 2003 17.21 17.23 16.92 17.02 6,641,714 -0.18(-1.04%)
Sep 02, 2003 16.90 17.23 16.74 17.20 7,639,043 +0.39(+2.33%)
Aug 29, 2003 16.66 16.81 16.56 16.81 6,992,168 +0.13(+0.79%)
Aug 28, 2003 16.81 16.86 16.17 16.68 7,716,620 -0.13(-0.79%)
Aug 27, 2003 16.91 16.91 16.70 16.81 4,627,134 -0.09(-0.55%)
Aug 26, 2003 16.83 16.95 16.63 16.90 9,573,783 -0.20(-1.16%)
Aug 25, 2003 16.93 17.19 16.91 17.10 5,846,930 +0.30(+1.77%)
Aug 22, 2003 17.25 17.25 16.77 16.80 8,690,102 -0.45(-2.61%)
Aug 21, 2003 17.26 17.46 17.19 17.25 9,138,357 +0.03(+0.15%)
Aug 20, 2003 17.13 17.29 17.12 17.23 8,279,579 +0.15(+0.85%)
Aug 19, 2003 17.19 17.22 16.90 17.08 8,001,722 -0.09(-0.50%)
Aug 18, 2003 17.15 17.23 17.07 17.17 6,725,781 +0.01(+0.08%)
Aug 15, 2003 17.19 17.21 16.76 17.15 3,407,640 -0.01(-0.04%)
Aug 14, 2003 17.35 17.47 17.07 17.16 8,232,641 -0.06(-0.35%)
Aug 13, 2003 17.60 17.67 17.20 17.22 8,362,740 -0.22(-1.25%)
Aug 12, 2003 17.43 17.55 17.23 17.44 7,740,617 +0.02(+0.11%)
Aug 11, 2003 17.19 17.46 17.13 17.42 5,962,842 +0.18(+1.04%)
Aug 08, 2003 17.33 17.36 17.07 17.24 4,237,892 -0.05(-0.27%)
Aug 07, 2003 16.76 17.30 16.75 17.29 10,737,886 +0.40(+2.39%)
Aug 06, 2003 17.06 17.13 16.78 16.88 7,905,732 -0.18(-1.05%)
Aug 05, 2003 17.41 17.45 17.05 17.06 6,562,628 -0.33(-1.90%)
Aug 04, 2003 17.36 17.45 17.03 17.39 9,186,805 +0.25(+1.47%)
Aug 01, 2003 17.43 17.50 17.07 17.14 9,812,550 -0.22(-1.26%)
Jul 31, 2003 17.62 17.72 17.29 17.36 9,392,971 -0.19(-1.06%)
Jul 30, 2003 17.34 17.65 17.29 17.54 6,786,756 +0.21(+1.18%)
Jul 29, 2003 17.23 17.60 17.09 17.34 11,224,476 +0.07(+0.38%)
Jul 28, 2003 17.46 17.46 17.19 17.27 9,132,923 -0.19(-1.06%)
Jul 25, 2003 17.76 17.76 17.23 17.46 8,897,929 -0.06(-0.34%)
Jul 24, 2003 17.81 17.82 17.49 17.52 15,462,520 +0.38(+2.20%)
Jul 23, 2003 17.23 17.23 16.75 17.14 11,991,037 -0.26(-1.49%)
Jul 22, 2003 17.22 17.47 17.22 17.40 11,243,644 +0.17(+1.00%)
Jul 21, 2003 17.67 17.67 17.21 17.23 6,032,420 -0.44(-2.51%)
Jul 18, 2003 17.76 17.76 17.36 17.67 6,708,726 +0.06(+0.34%)
Jul 17, 2003 17.72 17.86 17.47 17.61 5,778,711 -0.11(-0.64%)
Jul 16, 2003 17.88 17.89 17.57 17.72 5,811,009 +0.05(+0.26%)
Jul 15, 2003 18.05 18.09 17.62 17.68 9,161,449 -0.28(-1.59%)
Jul 14, 2003 18.07 18.13 17.87 17.96 8,674,557 -0.03(-0.18%)
Jul 11, 2003 17.88 18.02 17.81 18.00 6,332,766 +0.04(+0.22%)
Jul 10, 2003 18.13 18.15 17.82 17.96 5,618,879 -0.14(-0.77%)
Jul 09, 2003 18.19 18.33 18.09 18.09 4,965,363 -0.19(-1.05%)
Jul 08, 2003 18.09 18.30 18.07 18.29 6,131,127 +0.05(+0.25%)
Jul 07, 2003 18.27 18.33 18.15 18.24 6,993,677 +0.18(+0.99%)
Jul 03, 2003 18.09 18.21 18.02 18.06 4,186,879 -0.15(-0.80%)
Jul 02, 2003 17.99 18.25 17.89 18.21 6,691,671 +0.20(+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.