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

Seoul Composite (IX: KS11 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2005 952.40 957.08 946.41 955.45 443,000 -3.51(-0.37%)
Mar 30, 2005 977.98 978.47 956.34 958.96 524,600 -18.74(-1.92%)
Mar 29, 2005 969.48 981.54 969.48 977.70 608,000 +0.00(+0.00%)
Mar 28, 2005 969.48 981.54 969.48 977.70 0 +12.40(+1.28%)
Mar 26, 2005 960.65 965.42 956.45 965.30 594,200 +8.97(+0.94%)
Mar 25, 2005 970.29 972.85 949.98 956.33 542,400 -10.48(-1.08%)
Mar 24, 2005 974.22 980.65 964.08 966.81 519,600 -13.60(-1.39%)
Mar 23, 2005 978.09 986.15 972.94 980.41 520,600 +1.14(+0.12%)
Mar 22, 2005 979.31 986.88 968.95 979.27 530,800 +0.00(+0.00%)
Mar 21, 2005 979.31 986.88 968.95 979.27 0 -0.45(-0.05%)
Mar 19, 2005 981.13 988.37 977.29 979.72 664,800 -0.33(-0.03%)
Mar 18, 2005 983.52 988.37 972.90 980.05 745,000 -13.08(-1.32%)
Mar 17, 2005 990.54 997.57 982.22 993.13 669,600 +0.00(+0.00%)
Mar 16, 2005 1024 1024 992.46 993.13 741,400 -26.56(-2.60%)
Mar 15, 2005 1018 1021 1015 1020 550,400 +0.00(+0.00%)
Mar 14, 2005 1018 1021 1015 1020 0 -3.10(-0.30%)
Mar 12, 2005 1006 1023 1006 1023 699,400 +24.13(+2.42%)
Mar 11, 2005 1007 1013 998.66 998.66 591,400 -10.13(-1.00%)
Mar 10, 2005 996.86 1009 990.44 1009 532,600 +8.51(+0.85%)
Mar 09, 2005 1011 1012 995.92 1000 588,600 -7.22(-0.72%)
Mar 08, 2005 1022 1025 998.89 1008 599,400 +0.00(+0.00%)
Mar 07, 2005 1022 1025 998.89 1008 0 -5.46(-0.54%)
Mar 05, 2005 1014 1016 1008 1013 587,200 +2.04(+0.20%)
Mar 04, 2005 1008 1015 999.86 1011 615,800 +3.44(+0.34%)
Mar 03, 2005 1015 1016 1003 1007 721,200 +0.00(+0.00%)
Mar 02, 2005 1015 1016 1003 1007 0 -3.88(-0.38%)
Mar 01, 2005 1004 1012 999.10 1011 534,200 +0.00(+0.00%)
Feb 28, 2005 1004 1012 999.10 1011 0 +14.41(+1.45%)
Feb 26, 2005 994.01 1000 990.20 996.95 531,400 +9.85(+1.00%)
Feb 25, 2005 972.95 989.27 971.54 987.10 581,400 +18.67(+1.93%)
Feb 24, 2005 968.16 971.71 963.90 968.43 483,600 -9.37(-0.96%)
Feb 23, 2005 988.63 990.62 975.57 977.80 631,000 -10.91(-1.10%)
Feb 22, 2005 992.46 992.46 982.96 988.71 629,000 +0.00(+0.00%)
Feb 21, 2005 992.46 992.46 982.96 988.71 0 +4.61(+0.47%)
Feb 19, 2005 969.13 984.10 967.04 984.10 543,600 +11.54(+1.19%)
Feb 18, 2005 972.90 974.77 968.53 972.56 511,800 +1.00(+0.10%)
Feb 17, 2005 973.61 979.00 965.58 971.56 557,200 +2.68(+0.28%)
Feb 16, 2005 965.74 968.88 961.07 968.88 548,000 +4.09(+0.42%)
Feb 15, 2005 957.22 967.80 954.36 964.79 537,000 +0.00(+0.00%)
Feb 14, 2005 957.22 967.80 954.36 964.79 0 +17.56(+1.85%)
Feb 12, 2005 944.28 947.94 936.17 947.23 382,000 +0.00(+0.00%)
Feb 11, 2005 944.28 947.94 936.17 947.23 0 -1.96(-0.21%)
Feb 10, 2005 949.19 949.19 949.19 949.19 0 +0.00(+0.00%)
Feb 09, 2005 949.19 949.19 949.19 949.19 0 +0.00(+0.00%)
Feb 08, 2005 942.15 949.45 941.14 949.19 421,400 +0.00(+0.00%)
Feb 07, 2005 942.15 949.45 941.14 949.19 0 +15.64(+1.68%)
Feb 05, 2005 928.21 936.45 926.10 933.55 385,600 +4.76(+0.51%)
Feb 04, 2005 922.43 930.73 921.04 928.79 398,200 +7.35(+0.80%)
Feb 03, 2005 925.98 926.54 918.44 921.44 453,600 -2.25(-0.24%)
Feb 02, 2005 930.16 931.86 923.08 923.69 434,600 -9.01(-0.97%)
Feb 01, 2005 920.99 934.10 920.99 932.70 466,800 +0.00(+0.00%)
Jan 31, 2005 920.99 934.10 920.99 932.70 0 +11.11(+1.21%)
Jan 29, 2005 924.09 924.91 915.74 921.59 393,200 -3.28(-0.35%)
Jan 28, 2005 928.67 930.59 920.93 924.87 500,400 -2.13(-0.23%)
Jan 27, 2005 918.75 930.20 917.09 927.00 492,400 +11.90(+1.30%)
Jan 26, 2005 915.94 918.08 911.26 915.10 486,400 -8.01(-0.87%)
Jan 25, 2005 918.21 928.52 911.75 923.11 527,600 +0.00(+0.00%)
Jan 24, 2005 918.21 928.52 911.75 923.11 0 +3.50(+0.38%)
Jan 22, 2005 910.04 920.35 906.23 919.61 463,400 +10.24(+1.13%)
Jan 21, 2005 910.40 914.93 907.51 909.37 467,000 -6.90(-0.75%)
Jan 20, 2005 923.36 926.71 914.30 916.27 415,600 -4.30(-0.47%)
Jan 19, 2005 923.52 926.85 920.08 920.57 432,800 -2.51(-0.27%)
Jan 18, 2005 915.22 925.01 912.68 923.08 416,600 +0.00(+0.00%)
Jan 17, 2005 915.22 925.01 912.68 923.08 0 +17.98(+1.99%)
Jan 15, 2005 879.83 905.52 877.44 905.10 356,800 +19.56(+2.21%)
Jan 14, 2005 881.39 886.73 876.72 885.54 290,600 +5.51(+0.63%)
Jan 13, 2005 884.47 886.79 878.03 880.03 321,600 -4.26(-0.48%)
Jan 12, 2005 874.79 884.29 869.91 884.29 364,400 +10.11(+1.16%)
Jan 11, 2005 872.82 875.00 866.17 874.18 276,000 +0.00(+0.00%)
Jan 10, 2005 872.82 875.00 866.17 874.18 0 +3.34(+0.38%)
Jan 08, 2005 876.36 878.89 866.72 870.84 294,800 -0.44(-0.05%)
Jan 07, 2005 878.23 886.31 871.28 871.28 394,600 -13.91(-1.57%)
Jan 06, 2005 874.92 885.20 873.18 885.19 343,200 -1.71(-0.19%)
Jan 05, 2005 890.56 895.40 884.94 886.90 331,600 -6.81(-0.76%)
Jan 04, 2005 896.00 897.59 890.93 893.71 252,600 +0.00(+0.00%)
Jan 03, 2005 896.00 897.59 890.93 893.71 0 -2.21(-0.25%)
Dec 31, 2004 886.20 896.10 885.43 895.92 248,600 +11.65(+1.32%)
Dec 30, 2004 869.23 884.27 868.04 884.27 258,000 +5.84(+0.66%)
Dec 29, 2004 874.53 881.28 872.33 878.43 307,600 +1.45(+0.17%)
Dec 28, 2004 881.82 882.78 873.84 876.98 229,800 +0.00(+0.00%)
Dec 27, 2004 881.82 882.78 873.84 876.98 0 -2.94(-0.33%)
Dec 25, 2004 877.40 879.92 872.92 879.92 283,200 +3.04(+0.35%)
Dec 24, 2004 890.32 890.32 873.11 876.88 272,200 -6.50(-0.74%)
Dec 23, 2004 888.20 890.81 880.38 883.38 325,400 +0.56(+0.06%)
Dec 22, 2004 882.90 887.38 876.35 882.82 350,600 -1.49(-0.17%)
Dec 21, 2004 872.30 884.49 870.60 884.31 359,800 +0.00(+0.00%)
Dec 20, 2004 872.30 884.49 870.60 884.31 0 +9.18(+1.05%)
Dec 18, 2004 874.23 880.95 868.61 875.13 446,400 +1.43(+0.16%)
Dec 17, 2004 869.92 878.67 868.90 873.70 325,600 +4.86(+0.56%)
Dec 16, 2004 854.99 868.87 853.64 868.84 311,200 +19.44(+2.29%)
Dec 15, 2004 846.02 852.26 842.70 849.40 277,200 +5.20(+0.62%)
Dec 14, 2004 841.34 847.92 838.10 844.20 239,800 +0.00(+0.00%)
Dec 13, 2004 841.34 847.92 838.10 844.20 0 -0.65(-0.08%)
Dec 11, 2004 862.16 862.77 841.77 844.85 259,800 -16.46(-1.91%)
Dec 10, 2004 870.61 871.87 855.88 861.31 268,400 -10.43(-1.20%)
Dec 09, 2004 855.53 871.74 855.07 871.74 346,200 +10.67(+1.24%)
Dec 08, 2004 867.83 872.39 861.07 861.07 336,200 -9.68(-1.11%)
Dec 07, 2004 875.53 876.38 867.70 870.75 280,800 +0.00(+0.00%)
Dec 06, 2004 875.53 876.38 867.70 870.75 0 -11.80(-1.34%)
Dec 04, 2004 890.59 893.42 877.46 882.55 331,000 -1.55(-0.18%)
Dec 03, 2004 891.14 893.51 882.58 884.10 335,600 +7.30(+0.83%)
Dec 02, 2004 874.47 878.91 871.13 876.80 316,600 -1.26(-0.14%)
Dec 01, 2004 865.78 878.06 857.85 878.06 333,200 +12.66(+1.46%)
Nov 30, 2004 861.17 867.37 855.81 865.40 315,800 +0.00(+0.00%)
Nov 29, 2004 861.17 867.37 855.81 865.40 0 +7.28(+0.85%)
Nov 27, 2004 877.82 883.85 856.89 858.12 310,200 -14.37(-1.65%)
Nov 26, 2004 873.87 879.92 871.12 872.49 257,800 -0.07(-0.01%)
Nov 25, 2004 859.50 873.73 855.35 872.56 317,800 +12.16(+1.41%)
Nov 24, 2004 857.51 862.43 851.18 860.40 285,400 +10.41(+1.22%)
Nov 23, 2004 857.33 858.46 844.11 849.99 247,600 +0.00(+0.00%)
Nov 22, 2004 857.33 858.46 844.11 849.99 0 -17.04(-1.97%)
Nov 20, 2004 878.59 882.12 863.52 867.03 360,800 -8.81(-1.01%)
Nov 19, 2004 886.38 888.07 874.96 875.84 345,200 -9.58(-1.08%)
Nov 18, 2004 881.26 889.71 876.75 885.42 279,000 +8.81(+1.01%)
Nov 17, 2004 882.97 885.55 875.78 876.61 300,200 -5.72(-0.65%)
Nov 16, 2004 879.88 891.71 876.70 882.33 266,400 +0.00(+0.00%)
Nov 15, 2004 879.88 891.71 876.70 882.33 0 +5.66(+0.65%)
Nov 13, 2004 875.48 882.59 870.99 876.67 298,800 +15.41(+1.79%)
Nov 12, 2004 856.66 867.25 855.51 861.26 290,800 +0.72(+0.08%)
Nov 11, 2004 847.53 860.54 847.53 860.54 291,800 +16.39(+1.94%)
Nov 10, 2004 845.49 850.13 840.24 844.15 342,600 -1.96(-0.23%)
Nov 09, 2004 865.65 865.94 845.79 846.11 269,200 +0.00(+0.00%)
Nov 08, 2004 865.65 865.94 845.79 846.11 0 -14.57(-1.69%)
Nov 06, 2004 862.44 865.38 857.74 860.68 277,600 +9.48(+1.11%)
Nov 05, 2004 860.19 860.19 851.20 851.20 267,200 -9.85(-1.14%)
Nov 04, 2004 848.83 861.16 844.27 861.05 255,600 +14.38(+1.70%)
Nov 03, 2004 839.59 849.71 838.39 846.67 272,200 +11.01(+1.32%)
Nov 02, 2004 832.52 842.16 831.32 835.66 221,400 +0.00(+0.00%)
Nov 01, 2004 832.52 842.16 831.32 835.66 0 +0.82(+0.10%)
Oct 29, 2004 826.89 835.26 823.07 834.84 248,600 +1.30(+0.16%)
Oct 28, 2004 825.85 833.54 821.54 833.54 280,800 +23.63(+2.92%)
Oct 27, 2004 820.73 822.30 803.72 809.91 303,400 -3.79(-0.47%)
Oct 26, 2004 812.18 817.00 809.79 813.70 260,600 +5.56(+0.69%)
Oct 25, 2004 816.11 816.54 801.01 808.14 274,800 -20.03(-2.42%)
Oct 22, 2004 824.12 832.10 822.20 828.17 272,400 +7.54(+0.92%)
Oct 21, 2004 830.24 831.05 814.64 820.63 325,400 -7.98(-0.96%)
Oct 20, 2004 851.42 851.43 827.68 828.61 385,400 -27.16(-3.17%)
Oct 19, 2004 860.87 863.75 851.92 855.77 322,600 +7.50(+0.88%)
Oct 18, 2004 845.00 851.97 840.60 848.27 296,200 +6.33(+0.75%)
Oct 15, 2004 837.96 849.92 833.45 841.94 288,600 -4.69(-0.55%)
Oct 14, 2004 849.09 852.56 839.87 846.63 267,600 -9.55(-1.12%)
Oct 13, 2004 863.26 866.07 852.65 856.18 319,000 -1.91(-0.22%)
Oct 12, 2004 878.25 878.56 856.67 858.09 373,000 -23.02(-2.61%)
Oct 11, 2004 876.56 882.05 873.16 881.11 370,200 -0.27(-0.03%)
Oct 08, 2004 877.89 892.12 877.34 881.38 458,800 -3.95(-0.45%)
Oct 07, 2004 887.39 891.25 878.80 885.33 344,400 -2.12(-0.24%)
Oct 06, 2004 885.94 896.24 879.58 887.45 391,200 +2.61(+0.29%)
Oct 05, 2004 882.50 887.61 876.56 884.84 368,800 +4.00(+0.45%)
Oct 04, 2004 859.12 880.84 858.92 880.84 358,600 +34.83(+4.12%)
Oct 01, 2004 835.50 846.01 834.75 846.01 296,400 +10.92(+1.31%)
Sep 30, 2004 829.93 836.54 827.17 835.09 290,800 +2.99(+0.36%)
Sep 29, 2004 828.78 836.38 823.05 832.10 335,400 +0.00(+0.00%)
Sep 28, 2004 828.78 836.38 823.05 832.10 335,400 +0.00(+0.00%)
Sep 27, 2004 828.78 836.38 823.05 832.10 335,400 +0.00(+0.00%)
Sep 24, 2004 828.78 836.38 823.05 832.10 335,400 +2.42(+0.29%)
Sep 23, 2004 829.32 834.00 824.85 829.68 378,800 -5.42(-0.65%)
Sep 22, 2004 861.80 863.19 835.10 835.10 362,600 -22.05(-2.57%)
Sep 21, 2004 859.20 861.31 854.10 857.15 358,400 +0.28(+0.03%)
Sep 20, 2004 849.46 862.98 849.45 856.87 332,200 +8.76(+1.03%)
Sep 17, 2004 854.35 859.57 846.08 848.11 317,200 -7.27(-0.85%)
Sep 16, 2004 846.08 863.12 844.06 855.38 435,000 +4.75(+0.56%)
Sep 15, 2004 851.52 856.39 848.79 850.63 429,000 -0.79(-0.09%)
Sep 14, 2004 857.74 859.93 848.08 851.42 439,600 -0.49(-0.06%)
Sep 13, 2004 842.15 852.06 841.41 851.91 397,000 +15.57(+1.86%)
Sep 10, 2004 826.06 837.37 816.64 836.34 354,400 +14.46(+1.76%)
Sep 09, 2004 815.65 823.19 809.03 821.88 452,800 +6.03(+0.74%)
Sep 08, 2004 820.18 828.38 815.33 815.85 391,400 -2.95(-0.36%)
Sep 07, 2004 822.29 824.96 817.68 818.80 436,800 -5.41(-0.66%)
Sep 06, 2004 823.64 824.98 817.18 824.21 357,200 +3.52(+0.43%)
Sep 03, 2004 826.00 826.26 814.09 820.69 398,400 -3.14(-0.38%)
Sep 02, 2004 818.69 823.83 815.74 823.83 394,200 +6.47(+0.79%)
Sep 01, 2004 803.51 817.37 801.58 817.36 345,000 +13.79(+1.72%)
Aug 31, 2004 800.62 805.26 797.62 803.57 346,400 -1.62(-0.20%)
Aug 30, 2004 811.55 815.05 802.75 805.19 333,600 -5.11(-0.63%)
Aug 27, 2004 812.65 814.05 806.75 810.30 307,400 +0.09(+0.01%)
Aug 26, 2004 808.11 813.77 808.11 810.21 285,600 +6.24(+0.78%)
Aug 25, 2004 791.00 804.83 790.17 803.97 262,600 +11.63(+1.47%)
Aug 24, 2004 791.38 793.50 781.46 792.34 267,200 +4.69(+0.60%)
Aug 23, 2004 792.50 796.84 783.50 787.65 255,400 +0.01(+0.00%)
Aug 20, 2004 785.82 789.23 783.06 787.64 295,800 -0.89(-0.11%)
Aug 19, 2004 780.26 789.78 780.26 788.53 383,400 +15.34(+1.98%)
Aug 18, 2004 772.84 776.15 768.94 773.19 332,400 +2.16(+0.28%)
Aug 17, 2004 782.59 783.48 768.76 771.03 302,600 -2.82(-0.36%)
Aug 16, 2004 774.29 777.96 767.26 773.85 307,800 -2.17(-0.28%)
Aug 13, 2004 762.81 777.84 761.61 776.02 372,600 +9.32(+1.22%)
Aug 12, 2004 755.43 767.03 753.67 766.70 321,800 +13.64(+1.81%)
Aug 11, 2004 752.60 758.61 751.26 753.06 378,400 +4.44(+0.59%)
Aug 10, 2004 738.92 748.63 738.36 748.62 338,000 +6.49(+0.87%)
Aug 09, 2004 728.66 742.61 724.50 742.13 274,600 +8.18(+1.11%)
Aug 06, 2004 733.76 745.05 733.24 733.95 312,600 -9.40(-1.26%)
Aug 05, 2004 730.64 743.37 726.87 743.35 394,200 +13.94(+1.91%)
Aug 04, 2004 719.61 729.41 713.99 729.41 283,800 +2.97(+0.41%)
Aug 03, 2004 726.88 728.13 722.46 726.44 301,600 +6.85(+0.95%)
Aug 02, 2004 730.61 730.64 719.59 719.59 282,200 -15.75(-2.14%)
Jul 30, 2004 737.92 741.32 734.15 735.34 288,600 +4.73(+0.65%)
Jul 29, 2004 742.58 742.58 730.47 730.61 326,200 -13.81(-1.86%)
Jul 28, 2004 747.02 748.82 740.19 744.42 420,800 +5.91(+0.80%)
Jul 27, 2004 735.22 739.60 726.71 738.51 369,000 +2.30(+0.31%)
Jul 26, 2004 730.15 739.56 729.80 736.21 308,000 -1.30(-0.18%)
Jul 23, 2004 742.51 743.65 733.74 737.51 337,000 -5.12(-0.69%)
Jul 22, 2004 738.98 744.50 733.41 742.63 435,200 -10.69(-1.42%)
Jul 21, 2004 750.59 756.44 747.89 753.32 422,800 +16.32(+2.21%)
Jul 20, 2004 742.24 745.41 737.00 737.00 335,000 -13.40(-1.79%)
Jul 19, 2004 730.58 750.40 729.57 750.40 267,800 +11.01(+1.49%)
Jul 16, 2004 728.37 741.41 717.77 739.39 348,200 +6.65(+0.91%)
Jul 15, 2004 735.85 739.07 720.92 732.74 369,200 -3.83(-0.52%)
Jul 14, 2004 745.43 751.60 734.85 736.57 331,200 -14.38(-1.91%)
Jul 13, 2004 753.03 753.21 740.16 750.95 397,600 +4.68(+0.63%)
Jul 12, 2004 752.71 757.90 740.98 746.27 334,200 -1.19(-0.16%)
Jul 09, 2004 745.09 751.92 741.26 747.46 309,400 +3.82(+0.51%)
Jul 08, 2004 753.68 759.71 743.64 743.64 346,200 -18.24(-2.39%)
Jul 07, 2004 742.21 761.93 735.72 761.88 395,000 +3.41(+0.45%)
Jul 06, 2004 753.14 763.93 751.26 758.47 400,200 +1.75(+0.23%)
Jul 05, 2004 754.16 758.72 744.39 756.72 401,000 +1.30(+0.17%)
Jul 02, 2004 764.38 764.54 754.26 755.42 431,800 -22.61(-2.91%)
Jul 01, 2004 784.85 792.77 776.35 778.03 315,000 -7.76(-0.99%)
Jun 30, 2004 783.24 787.60 777.73 785.79 400,200 +7.07(+0.91%)
Jun 29, 2004 766.82 780.57 763.34 778.72 295,000 +7.77(+1.01%)
Jun 28, 2004 777.85 780.31 764.29 770.95 279,400 -8.08(-1.04%)
Jun 25, 2004 763.02 780.00 760.57 779.03 305,400 +15.90(+2.08%)
Jun 24, 2004 752.64 763.42 747.51 763.13 373,200 +24.20(+3.28%)
Jun 23, 2004 753.28 755.88 737.23 738.93 368,600 -7.55(-1.01%)
Jun 22, 2004 744.86 749.26 732.79 746.48 327,200 -2.82(-0.38%)
Jun 21, 2004 745.22 758.58 743.69 749.30 376,000 +7.57(+1.02%)
Jun 18, 2004 751.69 754.05 732.89 741.73 379,800 -18.36(-2.42%)
Jun 17, 2004 756.92 760.10 742.47 760.09 361,000 +7.75(+1.03%)
Jun 16, 2004 756.33 769.66 746.48 752.34 369,800 +0.24(+0.03%)
Jun 15, 2004 747.54 752.54 729.06 752.10 481,800 +13.31(+1.80%)
Jun 14, 2004 744.25 761.29 737.65 738.79 378,000 -12.74(-1.70%)
Jun 11, 2004 780.16 780.41 748.34 751.53 458,800 -30.77(-3.93%)
Jun 10, 2004 785.83 794.16 776.61 782.30 444,600 -12.23(-1.54%)
Jun 09, 2004 816.93 820.68 794.10 794.53 603,600 -14.78(-1.83%)
Jun 08, 2004 817.11 820.87 804.43 809.31 356,000 -0.14(-0.02%)
Jun 07, 2004 788.41 809.51 788.41 809.45 390,600 +28.71(+3.68%)
Jun 04, 2004 772.94 781.96 764.93 780.74 421,800 +10.68(+1.39%)
Jun 03, 2004 810.98 812.54 770.06 770.06 465,600 -34.33(-4.27%)
Jun 02, 2004 808.84 811.59 797.68 804.39 263,400 -11.38(-1.40%)
Jun 01, 2004 807.55 817.00 804.31 815.77 315,800 +11.93(+1.48%)
May 31, 2004 811.46 811.59 793.77 803.84 288,400 -12.67(-1.55%)
May 28, 2004 811.54 816.64 805.21 816.51 357,800 +14.05(+1.75%)
May 27, 2004 802.40 810.69 797.11 802.46 293,000 +2.82(+0.35%)
May 26, 2004 795.99 802.04 790.73 799.64 302,800 +15.58(+1.99%)
May 25, 2004 791.38 791.67 776.71 784.06 331,800 -15.58(-1.95%)
May 24, 2004 795.99 802.04 790.73 799.64 302,800 +13.28(+1.69%)
May 21, 2004 780.99 786.36 768.63 786.36 324,200 +18.57(+2.42%)
May 20, 2004 766.04 782.92 757.49 767.79 357,400 -10.16(-1.31%)
May 19, 2004 752.50 784.14 751.59 777.95 379,600 +35.96(+4.85%)
May 18, 2004 724.68 748.26 716.95 741.99 383,600 +13.01(+1.78%)
May 17, 2004 766.56 774.39 723.51 728.98 371,600 -39.48(-5.14%)
May 14, 2004 798.80 802.32 759.65 768.46 372,400 -21.67(-2.74%)
May 13, 2004 815.28 816.26 790.13 790.13 395,000 -26.96(-3.30%)
May 12, 2004 802.88 820.72 801.28 817.09 387,200 +26.07(+3.30%)
May 11, 2004 789.54 802.29 776.72 791.02 363,000 +0.34(+0.04%)
May 10, 2004 831.10 831.37 771.31 790.68 403,000 -48.06(-5.73%)
May 07, 2004 837.73 843.01 819.61 838.74 372,000 +1.06(+0.13%)
May 06, 2004 864.52 865.10 836.15 837.68 359,600 -29.80(-3.44%)
May 04, 2004 871.57 876.30 865.68 867.48 376,800 +1.37(+0.16%)
May 03, 2004 863.03 867.25 856.84 866.11 331,800 +3.27(+0.38%)
Apr 30, 2004 867.99 875.51 854.39 862.84 378,800 -12.57(-1.44%)
Apr 29, 2004 890.61 896.45 872.63 875.41 442,800 -26.42(-2.93%)
Apr 28, 2004 917.32 919.86 901.82 901.83 373,400 -13.64(-1.49%)
Apr 27, 2004 918.82 921.42 911.56 915.47 435,400 -4.27(-0.46%)
Apr 26, 2004 935.01 935.28 919.27 919.74 388,000 -16.32(-1.74%)
Apr 23, 2004 938.25 939.52 929.80 936.06 480,400 +12.05(+1.30%)
Apr 22, 2004 931.09 933.84 921.97 924.01 519,800 -5.94(-0.64%)
Apr 21, 2004 910.68 931.21 910.68 929.95 554,000 +11.05(+1.20%)
Apr 20, 2004 909.91 919.13 902.47 918.90 456,800 +16.80(+1.86%)
Apr 19, 2004 900.48 902.10 891.27 902.10 476,200 +3.22(+0.36%)
Apr 16, 2004 903.84 908.72 897.73 898.88 391,800 -17.43(-1.90%)
Apr 14, 2004 909.95 919.38 907.36 916.31 407,156,992 -1.32(-0.14%)
Apr 13, 2004 925.19 927.67 916.20 917.63 469,000 -1.23(-0.13%)
Apr 12, 2004 905.44 926.07 905.44 918.86 366,200 +13.42(+1.48%)
Apr 09, 2004 910.48 910.48 901.24 905.44 352,200 -11.42(-1.25%)
Apr 08, 2004 913.52 916.86 908.07 916.86 431,800 +6.93(+0.76%)
Apr 07, 2004 906.78 915.13 903.24 909.93 528,200 +3.74(+0.41%)
Apr 06, 2004 899.43 906.43 898.00 906.19 491,600 +22.50(+2.55%)
Apr 03, 2004 886.09 889.60 882.82 883.69 541,800 +0.94(+0.11%)
Apr 02, 2004 878.78 883.23 875.09 882.75 294,600 +2.25(+0.26%)
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.