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

Abb Ltd ADR (NY: ABB )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 22, 2023 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 (%)
Apr 30, 2004 5.850 5.860 5.670 5.740 463,500 -0.14(-2.38%)
Apr 29, 2004 5.960 5.980 5.800 5.880 423,000 -0.10(-1.67%)
Apr 28, 2004 6.280 6.280 5.970 5.980 530,700 -0.36(-5.68%)
Apr 27, 2004 6.190 6.390 6.190 6.340 712,300 +0.22(+3.59%)
Apr 26, 2004 6.190 6.200 6.100 6.120 184,300 +0.03(+0.49%)
Apr 23, 2004 6.080 6.120 6.020 6.090 139,900 -0.01(-0.16%)
Apr 22, 2004 5.980 6.100 5.980 6.100 231,300 +0.12(+2.01%)
Apr 21, 2004 5.940 6.020 5.940 5.980 723,800 +0.02(+0.34%)
Apr 20, 2004 6.050 6.110 5.960 5.960 230,500 -0.06(-1.00%)
Apr 19, 2004 5.950 6.060 5.930 6.020 379,700 +0.10(+1.69%)
Apr 16, 2004 5.940 5.950 5.850 5.920 86,100 -0.06(-1.00%)
Apr 15, 2004 6.030 6.040 5.900 5.980 143,500 +0.00(+0.00%)
Apr 14, 2004 5.900 6.000 5.860 5.980 113,100 +0.03(+0.50%)
Apr 13, 2004 6.080 6.080 5.940 5.950 123,200 -0.10(-1.65%)
Apr 12, 2004 6.090 6.130 6.050 6.050 127,000 +0.02(+0.33%)
Apr 08, 2004 6.130 6.130 6.010 6.030 63,200 -0.02(-0.33%)
Apr 07, 2004 5.990 6.100 5.990 6.050 73,600 +0.06(+1.00%)
Apr 06, 2004 6.020 6.100 5.980 5.990 57,600 -0.08(-1.32%)
Apr 05, 2004 6.020 6.080 5.980 6.070 90,200 +0.01(+0.17%)
Apr 02, 2004 6.100 6.110 6.000 6.060 71,900 -0.04(-0.59%)
Apr 01, 2004 6.000 6.110 5.970 6.096 221,600 +0.12(+1.94%)
Mar 31, 2004 5.910 6.000 5.900 5.980 218,400 +0.06(+1.01%)
Mar 30, 2004 5.830 5.950 5.820 5.920 312,800 +0.04(+0.68%)
Mar 29, 2004 5.900 5.950 5.840 5.880 248,600 +0.07(+1.20%)
Mar 26, 2004 5.820 5.870 5.780 5.810 146,100 +0.04(+0.69%)
Mar 25, 2004 5.590 5.800 5.590 5.770 183,700 +0.29(+5.29%)
Mar 24, 2004 5.550 5.600 5.420 5.480 184,000 -0.07(-1.26%)
Mar 23, 2004 5.500 5.590 5.490 5.550 293,500 +0.16(+2.97%)
Mar 22, 2004 5.450 5.480 5.360 5.390 170,800 -0.21(-3.75%)
Mar 19, 2004 5.720 5.720 5.590 5.600 181,800 -0.15(-2.61%)
Mar 18, 2004 5.810 5.810 5.710 5.750 180,600 -0.07(-1.20%)
Mar 17, 2004 5.860 5.880 5.760 5.820 159,800 +0.07(+1.22%)
Mar 16, 2004 5.680 5.750 5.620 5.750 208,500 +0.19(+3.42%)
Mar 15, 2004 5.750 5.750 5.510 5.560 471,700 -0.13(-2.28%)
Mar 12, 2004 5.650 5.760 5.600 5.690 298,100 +0.04(+0.71%)
Mar 11, 2004 5.670 5.810 5.550 5.650 467,000 -0.12(-2.08%)
Mar 10, 2004 5.950 5.960 5.750 5.770 322,100 -0.16(-2.70%)
Mar 09, 2004 6.050 6.050 5.920 5.930 372,500 -0.19(-3.10%)
Mar 08, 2004 6.260 6.260 6.110 6.120 313,500 -0.19(-3.01%)
Mar 05, 2004 6.230 6.350 6.210 6.310 207,600 +0.02(+0.32%)
Mar 04, 2004 6.220 6.300 6.150 6.290 344,300 +0.06(+0.96%)
Mar 03, 2004 6.220 6.250 6.150 6.230 180,200 -0.03(-0.48%)
Mar 02, 2004 6.330 6.350 6.210 6.260 205,800 -0.06(-0.95%)
Mar 01, 2004 6.280 6.350 6.250 6.320 554,700 +0.17(+2.76%)
Feb 27, 2004 6.220 6.240 6.090 6.150 304,800 -0.12(-1.91%)
Feb 26, 2004 6.200 6.300 6.190 6.270 162,200 +0.18(+2.96%)
Feb 25, 2004 6.150 6.170 6.020 6.090 166,400 -0.10(-1.62%)
Feb 24, 2004 6.240 6.260 6.150 6.190 89,900 -0.04(-0.64%)
Feb 23, 2004 6.330 6.370 6.210 6.230 175,300 +0.03(+0.48%)
Feb 20, 2004 6.310 6.310 6.140 6.200 256,200 -0.24(-3.73%)
Feb 19, 2004 6.300 6.550 6.300 6.440 653,600 +0.56(+9.52%)
Feb 18, 2004 5.960 5.990 5.850 5.880 245,500 -0.23(-3.76%)
Feb 17, 2004 6.110 6.190 6.090 6.110 201,600 +0.11(+1.83%)
Feb 13, 2004 6.080 6.080 5.950 6.000 85,700 -0.03(-0.50%)
Feb 12, 2004 6.090 6.120 5.960 6.030 100,200 -0.06(-0.99%)
Feb 11, 2004 6.040 6.170 5.970 6.090 74,600 +0.10(+1.67%)
Feb 10, 2004 6.000 6.000 5.900 5.990 75,300 +0.01(+0.17%)
Feb 09, 2004 6.040 6.040 5.880 5.980 84,300 -0.01(-0.17%)
Feb 06, 2004 5.880 6.000 5.800 5.990 165,800 +0.23(+3.99%)
Feb 05, 2004 5.660 5.790 5.650 5.760 85,000 +0.08(+1.41%)
Feb 04, 2004 5.670 5.750 5.570 5.680 187,700 -0.04(-0.70%)
Feb 03, 2004 5.750 5.810 5.650 5.720 95,900 -0.02(-0.35%)
Feb 02, 2004 5.750 5.860 5.740 5.740 110,700 -0.09(-1.54%)
Jan 30, 2004 5.820 5.840 5.700 5.830 131,800 -0.04(-0.68%)
Jan 29, 2004 5.870 5.930 5.800 5.870 81,200 -0.03(-0.51%)
Jan 28, 2004 6.020 6.100 5.890 5.900 155,700 -0.10(-1.67%)
Jan 27, 2004 5.910 6.080 5.910 6.000 152,000 +0.14(+2.39%)
Jan 26, 2004 5.950 5.950 5.760 5.860 199,400 -0.16(-2.66%)
Jan 23, 2004 6.040 6.100 6.000 6.020 56,300 -0.01(-0.17%)
Jan 22, 2004 6.140 6.140 6.010 6.030 123,100 -0.06(-0.99%)
Jan 21, 2004 5.970 6.120 5.900 6.090 122,900 +0.07(+1.16%)
Jan 20, 2004 6.050 6.140 5.900 6.020 316,700 -0.07(-1.15%)
Jan 16, 2004 6.250 6.250 6.050 6.090 584,500 -0.26(-4.09%)
Jan 15, 2004 6.080 6.400 6.020 6.350 771,000 +0.18(+2.92%)
Jan 14, 2004 6.000 6.200 6.000 6.170 485,100 +0.31(+5.29%)
Jan 13, 2004 5.860 5.950 5.800 5.860 301,700 +0.19(+3.35%)
Jan 12, 2004 5.650 5.740 5.590 5.670 116,400 -0.05(-0.87%)
Jan 09, 2004 5.700 5.810 5.680 5.720 480,400 -0.10(-1.72%)
Jan 08, 2004 5.460 5.850 5.460 5.820 623,400 +0.70(+13.67%)
Jan 07, 2004 5.150 5.150 5.090 5.120 277,500 -0.04(-0.78%)
Jan 06, 2004 5.150 5.200 5.110 5.160 50,900 +0.01(+0.19%)
Jan 05, 2004 5.120 5.160 5.100 5.150 131,000 +0.07(+1.38%)
Jan 02, 2004 5.100 5.260 5.080 5.080 85,200 +0.00(+0.00%)
Dec 31, 2003 5.080 5.090 5.010 5.080 46,800 +0.05(+0.99%)
Dec 30, 2003 5.040 5.080 5.000 5.030 100,000 +0.02(+0.40%)
Dec 29, 2003 5.090 5.090 4.990 5.010 177,900 -0.05(-0.99%)
Dec 26, 2003 5.080 5.100 5.040 5.060 35,700 +0.00(+0.00%)
Dec 24, 2003 5.050 5.130 5.010 5.060 35,000 +0.01(+0.20%)
Dec 23, 2003 5.000 5.080 5.000 5.050 169,500 -0.01(-0.20%)
Dec 22, 2003 4.990 5.080 4.970 5.060 202,100 +0.11(+2.22%)
Dec 19, 2003 4.900 5.000 4.900 4.950 113,200 +0.05(+1.02%)
Dec 18, 2003 4.870 4.880 4.820 4.900 255,600 +0.05(+1.03%)
Dec 17, 2003 4.900 4.900 4.800 4.850 94,100 -0.10(-2.02%)
Dec 16, 2003 4.950 4.980 4.920 4.950 91,300 +0.05(+1.02%)
Dec 15, 2003 5.040 5.020 4.900 4.900 119,800 -0.14(-2.78%)
Dec 12, 2003 4.980 5.050 4.900 5.040 165,700 +0.06(+1.20%)
Dec 11, 2003 4.800 5.000 4.800 4.980 153,900 +0.19(+3.97%)
Dec 10, 2003 4.830 4.890 4.660 4.790 266,200 -0.15(-3.04%)
Dec 09, 2003 5.000 5.000 4.920 4.940 351,000 -0.04(-0.80%)
Dec 08, 2003 5.000 5.030 4.890 4.980 617,200 -0.17(-3.30%)
Dec 05, 2003 4.900 5.280 4.900 5.150 861,900 -1.06(-17.07%)
Dec 04, 2003 6.180 6.230 6.150 6.210 305,100 +0.09(+1.47%)
Dec 03, 2003 5.990 6.160 5.990 6.120 153,500 +0.07(+1.16%)
Dec 02, 2003 6.040 6.120 6.020 6.050 378,900 -0.07(-1.14%)
Dec 01, 2003 6.240 6.170 6.080 6.120 197,400 -0.12(-1.92%)
Nov 28, 2003 6.160 6.250 6.160 6.240 12,900 +0.05(+0.81%)
Nov 26, 2003 6.140 6.290 6.110 6.190 111,900 +0.06(+0.98%)
Nov 25, 2003 6.130 6.180 6.100 6.130 511,500 -0.06(-0.97%)
Nov 24, 2003 6.050 6.320 6.050 6.190 954,800 +0.04(+0.65%)
Nov 21, 2003 6.110 6.150 6.010 6.150 594,100 +0.04(+0.65%)
Nov 20, 2003 6.150 6.190 6.100 6.110 170,100 +0.03(+0.49%)
Nov 19, 2003 6.100 6.100 6.060 6.080 183,400 +0.06(+1.00%)
Nov 18, 2003 6.010 6.060 5.970 6.020 85,300 -0.03(-0.50%)
Nov 17, 2003 6.050 6.050 5.940 6.050 125,200 -0.03(-0.49%)
Nov 14, 2003 6.140 6.190 6.080 6.080 113,500 +0.00(+0.00%)
Nov 13, 2003 6.120 6.150 6.050 6.080 218,600 +0.01(+0.16%)
Nov 12, 2003 6.000 6.070 5.980 6.070 189,200 +0.14(+2.36%)
Nov 11, 2003 5.970 5.970 5.880 5.930 163,600 +0.13(+2.24%)
Nov 10, 2003 5.880 5.880 5.780 5.800 81,900 -0.09(-1.53%)
Nov 07, 2003 5.800 5.910 5.730 5.890 99,200 +0.17(+2.97%)
Nov 06, 2003 5.770 5.790 5.660 5.720 57,400 -0.06(-1.04%)
Nov 05, 2003 5.800 5.810 5.760 5.780 42,000 -0.05(-0.86%)
Nov 04, 2003 5.830 5.880 5.830 5.830 48,963 -0.11(-1.85%)
Nov 03, 2003 5.930 5.940 5.900 5.940 323,295 +0.09(+1.54%)
Oct 31, 2003 5.810 5.850 5.810 5.850 160,000 +0.04(+0.69%)
Oct 30, 2003 5.950 5.950 5.810 5.810 153,200 +0.03(+0.52%)
Oct 29, 2003 5.760 5.820 5.730 5.780 270,500 +0.18(+3.21%)
Oct 28, 2003 4.970 5.590 5.270 5.600 402,600 +0.63(+12.68%)
Oct 27, 2003 5.260 5.290 4.880 4.970 459,900 -0.27(-5.15%)
Oct 24, 2003 5.250 5.330 5.200 5.240 181,700 -0.16(-2.96%)
Oct 23, 2003 5.360 5.610 5.360 5.400 159,800 +0.06(+1.12%)
Oct 22, 2003 5.330 5.400 5.290 5.340 73,200 -0.12(-2.20%)
Oct 21, 2003 5.500 5.580 5.390 5.460 149,500 -0.18(-3.19%)
Oct 20, 2003 5.630 5.650 5.590 5.640 177,100 -0.06(-1.05%)
Oct 17, 2003 5.750 5.780 5.750 5.700 80,900 -0.07(-1.21%)
Oct 16, 2003 5.800 5.800 5.770 5.770 55,000 -0.02(-0.35%)
Oct 15, 2003 5.810 5.830 5.780 5.790 62,400 -0.12(-2.03%)
Oct 14, 2003 5.870 5.910 5.830 5.910 138,400 +0.04(+0.68%)
Oct 13, 2003 5.920 5.920 5.870 5.870 220,600 -0.11(-1.84%)
Oct 10, 2003 6.000 6.010 5.970 5.980 101,300 +0.08(+1.36%)
Oct 09, 2003 5.820 5.990 5.820 5.900 136,100 +0.07(+1.20%)
Oct 08, 2003 5.840 5.840 5.840 5.830 65,600 +0.00(+0.00%)
Oct 07, 2003 5.770 5.840 5.770 5.830 61,900 -0.04(-0.68%)
Oct 06, 2003 5.840 5.900 5.840 5.870 102,000 +0.14(+2.44%)
Oct 03, 2003 5.660 5.800 5.660 5.730 70,400 +0.10(+1.78%)
Oct 02, 2003 5.570 5.630 5.530 5.630 108,200 -0.11(-1.92%)
Oct 01, 2003 5.500 5.740 5.480 5.740 84,300 +0.20(+3.61%)
Sep 30, 2003 5.630 5.630 5.450 5.540 44,000 -0.13(-2.29%)
Sep 29, 2003 5.600 5.690 5.600 5.670 114,600 +0.15(+2.72%)
Sep 26, 2003 5.650 5.650 5.310 5.520 304,000 -0.31(-5.32%)
Sep 25, 2003 5.800 5.800 5.750 5.830 66,100 -0.09(-1.52%)
Sep 24, 2003 6.000 6.020 5.960 5.920 97,700 -0.05(-0.84%)
Sep 23, 2003 5.960 5.980 5.850 5.970 98,800 +0.03(+0.51%)
Sep 22, 2003 5.800 6.020 5.800 5.940 87,400 +0.06(+1.02%)
Sep 19, 2003 5.780 5.880 5.780 5.880 103,700 +0.02(+0.34%)
Sep 18, 2003 5.880 5.900 5.770 5.860 146,200 -0.07(-1.18%)
Sep 17, 2003 6.000 6.020 5.930 5.930 281,100 -0.19(-3.10%)
Sep 16, 2003 6.000 6.140 6.010 6.120 219,300 +0.12(+2.00%)
Sep 15, 2003 5.960 6.030 5.960 6.000 274,300 +0.24(+4.17%)
Sep 12, 2003 5.730 5.780 5.650 5.760 50,100 +0.06(+1.05%)
Sep 11, 2003 5.570 5.790 5.570 5.700 66,500 +0.15(+2.70%)
Sep 10, 2003 5.700 5.700 5.500 5.550 202,100 -0.26(-4.48%)
Sep 09, 2003 5.860 5.890 5.800 5.810 135,400 -0.07(-1.19%)
Sep 08, 2003 5.780 5.880 5.780 5.880 129,400 +0.14(+2.44%)
Sep 05, 2003 5.780 5.800 5.670 5.740 138,700 -0.05(-0.86%)
Sep 04, 2003 5.720 5.890 5.680 5.790 154,100 +0.02(+0.35%)
Sep 03, 2003 5.770 5.830 5.750 5.770 428,000 +0.05(+0.87%)
Sep 02, 2003 5.730 5.770 5.670 5.720 195,800 +0.00(+0.00%)
Aug 29, 2003 5.740 5.790 5.690 5.720 398,300 -0.31(-5.14%)
Aug 28, 2003 5.680 6.100 5.660 6.030 1,187,300 +0.80(+15.30%)
Aug 27, 2003 5.190 5.280 5.120 5.230 341,400 -0.16(-2.97%)
Aug 26, 2003 5.380 5.450 5.240 5.390 398,100 +0.04(+0.75%)
Aug 25, 2003 5.430 5.440 5.300 5.350 218,700 -0.20(-3.60%)
Aug 22, 2003 5.600 5.610 5.490 5.550 267,700 +0.22(+4.13%)
Aug 21, 2003 5.460 5.500 5.240 5.330 500,400 +0.17(+3.29%)
Aug 20, 2003 5.550 5.550 5.150 5.160 891,500 -0.54(-9.47%)
Aug 19, 2003 5.650 5.850 5.460 5.700 710,100 +0.47(+8.99%)
Aug 18, 2003 5.000 5.270 5.000 5.230 616,800 +0.36(+7.39%)
Aug 15, 2003 4.750 4.960 4.700 4.870 386,600 +0.19(+4.06%)
Aug 14, 2003 4.750 4.760 4.610 4.680 304,100 -0.08(-1.68%)
Aug 13, 2003 4.770 4.850 4.710 4.760 71,100 +0.00(+0.00%)
Aug 12, 2003 4.680 4.760 4.660 4.760 196,500 +0.11(+2.37%)
Aug 11, 2003 4.700 4.750 4.570 4.650 276,200 -0.23(-4.71%)
Aug 08, 2003 5.020 5.070 4.860 4.880 222,400 +0.02(+0.41%)
Aug 07, 2003 4.940 4.960 4.840 4.860 171,200 -0.04(-0.82%)
Aug 06, 2003 4.900 4.950 4.850 4.900 342,900 +0.21(+4.48%)
Aug 05, 2003 4.750 4.790 4.660 4.690 570,300 +0.14(+3.08%)
Aug 04, 2003 4.550 4.680 4.410 4.550 760,500 -0.14(-2.99%)
Aug 01, 2003 4.800 4.850 4.650 4.690 1,083,000 +0.45(+10.61%)
Jul 31, 2003 4.240 4.370 4.210 4.240 1,292,600 +0.29(+7.34%)
Jul 30, 2003 3.700 3.970 3.700 3.950 567,800 +0.43(+12.22%)
Jul 29, 2003 3.520 3.590 3.510 3.520 272,000 +0.04(+1.15%)
Jul 28, 2003 3.300 3.500 3.250 3.480 131,300 +0.23(+7.08%)
Jul 25, 2003 3.230 3.250 3.200 3.250 87,500 +0.09(+2.85%)
Jul 24, 2003 3.220 3.230 3.150 3.160 116,900 -0.06(-1.86%)
Jul 23, 2003 3.160 3.250 3.160 3.220 60,200 +0.10(+3.21%)
Jul 22, 2003 3.140 3.160 3.110 3.120 128,900 -0.02(-0.64%)
Jul 21, 2003 3.150 3.180 3.090 3.140 210,000 -0.09(-2.79%)
Jul 18, 2003 3.100 3.240 3.060 3.230 619,500 +0.22(+7.31%)
Jul 17, 2003 3.090 3.150 2.980 3.010 684,000 -0.17(-5.35%)
Jul 16, 2003 3.180 3.220 3.110 3.180 125,400 +0.02(+0.63%)
Jul 15, 2003 3.250 3.250 3.150 3.160 394,600 -0.18(-5.39%)
Jul 14, 2003 3.380 3.380 3.320 3.340 229,400 -0.11(-3.19%)
Jul 11, 2003 3.440 3.520 3.340 3.450 893,200 -0.22(-5.99%)
Jul 10, 2003 3.410 4.000 3.260 3.670 2,943,100 +0.29(+8.58%)
Jul 09, 2003 3.440 3.440 3.310 3.380 146,600 -0.12(-3.43%)
Jul 08, 2003 3.390 3.500 3.360 3.500 414,700 +0.22(+6.71%)
Jul 07, 2003 3.250 3.350 3.200 3.280 141,900 +0.11(+3.47%)
Jul 03, 2003 3.200 3.210 3.150 3.170 184,500 -0.14(-4.23%)
Jul 02, 2003 3.360 3.390 3.280 3.310 241,100 -0.14(-4.06%)
Jul 01, 2003 3.420 3.450 3.310 3.450 542,200 +0.07(+2.07%)
Jun 30, 2003 3.400 3.450 3.250 3.380 286,400 +0.09(+2.74%)
Jun 27, 2003 3.390 3.400 3.250 3.290 867,400 -0.23(-6.53%)
Jun 26, 2003 3.420 3.570 3.310 3.520 1,373,100 -0.02(-0.56%)
Jun 25, 2003 3.630 3.650 3.490 3.540 442,800 -0.08(-2.21%)
Jun 24, 2003 3.450 3.720 3.450 3.620 885,900 +0.04(+1.12%)
Jun 23, 2003 3.770 3.790 3.100 3.580 805,400 -0.11(-2.98%)
Jun 20, 2003 3.700 3.750 3.660 3.690 251,700 -0.09(-2.38%)
Jun 19, 2003 3.780 3.870 3.710 3.780 177,200 +0.05(+1.34%)
Jun 18, 2003 3.850 3.850 3.660 3.730 298,500 -0.22(-5.57%)
Jun 17, 2003 3.940 4.080 3.900 3.950 661,600 +0.09(+2.33%)
Jun 16, 2003 3.670 3.920 3.670 3.860 301,000 +0.32(+9.04%)
Jun 13, 2003 3.650 3.650 3.540 3.540 67,600 -0.11(-3.01%)
Jun 12, 2003 3.620 3.690 3.600 3.650 252,100 +0.17(+4.89%)
Jun 11, 2003 3.420 3.610 3.420 3.480 520,300 +0.27(+8.41%)
Jun 10, 2003 3.180 3.250 3.180 3.210 30,500 +0.05(+1.58%)
Jun 09, 2003 3.250 3.280 3.140 3.160 34,600 -0.07(-2.17%)
Jun 06, 2003 3.260 3.260 3.150 3.230 95,300 +0.07(+2.22%)
Jun 05, 2003 3.200 3.210 3.150 3.160 78,500 -0.05(-1.56%)
Jun 04, 2003 3.230 3.250 3.150 3.210 82,200 -0.04(-1.23%)
Jun 03, 2003 3.240 3.260 3.180 3.250 152,200 -0.03(-0.91%)
Jun 02, 2003 3.150 3.330 3.150 3.280 81,800 +0.15(+4.79%)
May 30, 2003 3.100 3.140 3.060 3.130 63,400 +0.03(+0.97%)
May 29, 2003 3.040 3.120 3.040 3.100 59,100 +0.03(+0.98%)
May 28, 2003 3.090 3.100 3.040 3.070 103,000 -0.01(-0.32%)
May 27, 2003 3.050 3.140 3.020 3.080 367,200 -0.21(-6.38%)
May 23, 2003 3.180 3.290 3.180 3.290 87,300 +0.11(+3.46%)
May 22, 2003 3.230 3.250 3.170 3.180 86,400 -0.05(-1.55%)
May 21, 2003 3.190 3.230 3.080 3.230 142,300 +0.04(+1.25%)
May 20, 2003 3.150 3.280 3.130 3.190 213,600 +0.13(+4.25%)
May 19, 2003 3.100 3.170 3.020 3.060 73,600 -0.11(-3.47%)
May 16, 2003 3.210 3.280 3.120 3.170 107,100 -0.03(-0.94%)
May 15, 2003 3.220 3.230 3.050 3.200 169,900 -0.09(-2.74%)
May 14, 2003 3.350 3.350 3.250 3.290 98,800 -0.10(-2.95%)
May 13, 2003 3.350 3.550 3.330 3.390 42,900 -0.04(-1.17%)
May 12, 2003 3.450 3.500 3.350 3.430 66,600 -0.02(-0.58%)
May 09, 2003 3.350 3.450 3.340 3.450 76,500 +0.13(+3.92%)
May 08, 2003 3.370 3.370 3.210 3.320 95,500 -0.13(-3.77%)
May 07, 2003 3.480 3.550 3.350 3.450 94,200 -0.03(-0.86%)
May 06, 2003 3.490 3.490 3.420 3.480 87,500 +0.10(+2.96%)
May 05, 2003 3.350 3.440 3.300 3.380 164,800 +0.12(+3.68%)
May 02, 2003 3.150 3.300 3.150 3.260 176,800 +0.18(+5.84%)
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.