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

BAT (NY: BTI )

29.49 -0.07 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 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 (%)
Jan 31, 2005 10.64 10.84 10.64 10.76 409,516 -0.02(-0.20%)
Jan 28, 2005 10.75 10.81 10.65 10.78 699,578 +0.03(+0.26%)
Jan 27, 2005 10.70 10.79 10.69 10.75 87,730 -0.05(-0.46%)
Jan 26, 2005 10.79 10.82 10.76 10.80 94,852 +0.15(+1.39%)
Jan 25, 2005 10.69 10.73 10.64 10.65 61,832 -0.16(-1.46%)
Jan 24, 2005 10.73 10.81 10.64 10.81 109,420 +0.11(+1.01%)
Jan 21, 2005 10.65 10.71 10.60 10.70 72,838 +0.04(+0.41%)
Jan 20, 2005 10.75 10.77 10.60 10.66 162,511 -0.08(-0.75%)
Jan 19, 2005 10.81 10.85 10.72 10.74 127,549 +0.03(+0.26%)
Jan 18, 2005 10.60 10.73 10.56 10.71 129,491 +0.31(+3.00%)
Jan 14, 2005 10.43 10.48 10.38 10.40 94,852 +0.04(+0.36%)
Jan 13, 2005 10.39 10.42 10.34 10.36 76,400 -0.01(-0.09%)
Jan 12, 2005 10.37 10.38 10.30 10.37 69,925 +0.02(+0.21%)
Jan 11, 2005 10.44 10.44 10.29 10.35 88,377 -0.09(-0.89%)
Jan 10, 2005 10.49 10.49 10.41 10.44 69,277 -0.03(-0.27%)
Jan 07, 2005 10.56 10.58 10.45 10.47 105,535 +0.05(+0.47%)
Jan 06, 2005 10.49 10.49 10.39 10.42 187,762 -0.09(-0.85%)
Jan 05, 2005 10.56 10.59 10.47 10.51 105,859 -0.05(-0.50%)
Jan 04, 2005 10.65 10.67 10.53 10.56 232,761 -0.01(-0.09%)
Jan 03, 2005 10.72 10.72 10.52 10.57 98,413 -0.13(-1.21%)
Dec 31, 2004 10.77 10.77 10.64 10.70 72,838 -0.02(-0.17%)
Dec 30, 2004 10.75 10.76 10.66 10.72 157,008 +0.04(+0.38%)
Dec 29, 2004 10.65 10.69 10.61 10.68 91,291 -0.05(-0.46%)
Dec 28, 2004 10.77 10.77 10.69 10.73 95,823 +0.09(+0.84%)
Dec 27, 2004 10.56 10.70 10.56 10.64 200,388 +0.02(+0.20%)
Dec 23, 2004 10.57 10.64 10.54 10.62 76,400 +0.06(+0.53%)
Dec 22, 2004 10.54 10.58 10.52 10.56 172,223 +0.05(+0.44%)
Dec 21, 2004 10.59 10.60 10.50 10.52 252,184 -0.21(-1.93%)
Dec 20, 2004 10.73 10.76 10.68 10.72 71,220 +0.13(+1.19%)
Dec 17, 2004 10.63 10.63 10.55 10.60 84,493 -0.04(-0.38%)
Dec 16, 2004 10.69 10.70 10.59 10.64 204,920 -0.07(-0.69%)
Dec 15, 2004 10.70 10.71 10.61 10.71 114,600 +0.07(+0.67%)
Dec 14, 2004 10.48 10.64 10.44 10.64 133,700 +0.05(+0.47%)
Dec 13, 2004 10.66 10.69 10.50 10.59 1,891,871 +0.00(+0.00%)
Dec 10, 2004 10.50 10.67 10.48 10.59 241,177 +0.17(+1.60%)
Dec 09, 2004 10.32 10.43 10.28 10.43 120,103 -0.03(-0.33%)
Dec 08, 2004 10.46 10.48 10.39 10.46 104,564 -0.06(-0.53%)
Dec 07, 2004 10.58 10.59 10.48 10.52 84,169 -0.08(-0.79%)
Dec 06, 2004 10.63 10.64 10.59 10.60 55,357 -0.03(-0.26%)
Dec 03, 2004 10.63 10.68 10.59 10.63 61,508 +0.16(+1.56%)
Dec 02, 2004 10.49 10.49 10.40 10.46 131,433 +0.00(+0.00%)
Dec 01, 2004 10.41 10.47 10.39 10.46 133,052 +0.16(+1.53%)
Nov 30, 2004 10.37 10.37 10.29 10.30 456,457 -0.01(-0.06%)
Nov 29, 2004 10.37 10.41 10.28 10.31 888,635 +0.02(+0.24%)
Nov 26, 2004 10.24 10.32 10.24 10.29 195,208 +0.35(+3.54%)
Nov 24, 2004 9.919 10.00 9.910 9.934 333,116 +0.03(+0.28%)
Nov 23, 2004 9.879 9.931 9.838 9.906 61,508 +0.08(+0.85%)
Nov 22, 2004 9.835 9.854 9.789 9.823 70,896 -0.09(-0.93%)
Nov 19, 2004 10.07 10.09 9.900 9.916 108,125 -0.07(-0.74%)
Nov 18, 2004 9.984 10.01 9.953 9.990 85,464 -0.02(-0.19%)
Nov 17, 2004 9.879 10.05 9.879 10.01 104,564 +0.22(+2.21%)
Nov 16, 2004 9.811 9.854 9.777 9.792 129,491 -0.07(-0.69%)
Nov 15, 2004 9.860 9.866 9.808 9.860 183,877 +0.00(+0.00%)
Nov 12, 2004 9.777 9.863 9.730 9.860 50,177 +0.08(+0.85%)
Nov 11, 2004 9.752 9.777 9.718 9.777 59,566 +0.02(+0.25%)
Nov 10, 2004 9.743 9.752 9.669 9.752 69,601 +0.06(+0.67%)
Nov 09, 2004 9.721 9.721 9.650 9.687 63,127 +0.03(+0.29%)
Nov 08, 2004 9.693 9.718 9.644 9.659 104,888 -0.03(-0.35%)
Nov 05, 2004 9.681 9.730 9.635 9.693 293,945 -0.05(-0.48%)
Nov 04, 2004 9.591 9.764 9.560 9.740 281,967 +0.07(+0.73%)
Nov 03, 2004 9.632 9.672 9.607 9.669 77,371 +0.12(+1.26%)
Nov 02, 2004 9.483 9.598 9.462 9.548 1,384,264 +0.16(+1.74%)
Nov 01, 2004 9.298 9.384 9.286 9.384 68,306 +0.09(+0.93%)
Oct 29, 2004 9.245 9.320 9.227 9.298 87,406 -0.06(-0.66%)
Oct 28, 2004 9.332 9.400 9.289 9.360 82,227 +0.03(+0.30%)
Oct 27, 2004 9.338 9.369 9.279 9.332 110,067 +0.08(+0.87%)
Oct 26, 2004 9.323 9.323 9.205 9.252 217,869 -0.02(-0.17%)
Oct 25, 2004 9.316 9.329 9.255 9.267 61,508 +0.00(+0.00%)
Oct 22, 2004 9.267 9.344 9.267 9.267 644,544 +0.05(+0.57%)
Oct 21, 2004 9.221 9.252 9.190 9.214 55,681 +0.00(+0.00%)
Oct 20, 2004 9.165 9.221 9.143 9.214 55,681 +0.10(+1.08%)
Oct 19, 2004 9.119 9.177 9.113 9.116 267,723 +0.12(+1.37%)
Oct 18, 2004 9.051 9.051 8.980 8.992 183,230 -0.03(-0.31%)
Oct 15, 2004 9.014 9.057 8.995 9.020 83,845 +0.06(+0.65%)
Oct 14, 2004 8.977 9.020 8.958 8.961 71,867 +0.04(+0.45%)
Oct 13, 2004 8.989 8.992 8.872 8.921 64,422 +0.07(+0.80%)
Oct 12, 2004 8.819 8.878 8.794 8.850 87,406 -0.04(-0.45%)
Oct 11, 2004 8.909 8.924 8.881 8.890 82,874 -0.01(-0.10%)
Oct 08, 2004 8.921 8.958 8.872 8.899 74,781 +0.10(+1.16%)
Oct 07, 2004 8.813 8.813 8.696 8.797 108,125 -0.14(-1.59%)
Oct 06, 2004 8.936 8.952 8.872 8.940 99,708 -0.07(-0.79%)
Oct 05, 2004 8.955 9.020 8.896 9.011 417,286 +0.06(+0.73%)
Oct 04, 2004 8.980 8.980 8.924 8.946 232,437 -0.05(-0.52%)
Oct 01, 2004 8.943 9.014 8.927 8.992 1,406,925 -0.02(-0.27%)
Sep 30, 2004 8.924 9.035 8.896 9.017 117,189 +0.02(+0.24%)
Sep 29, 2004 9.035 9.048 8.930 8.995 124,635 -0.04(-0.48%)
Sep 28, 2004 8.980 9.048 8.927 9.038 135,318 +0.06(+0.65%)
Sep 27, 2004 8.930 9.029 8.930 8.980 215,603 +0.00(+0.00%)
Sep 24, 2004 9.020 9.029 8.977 8.980 74,133 -0.09(-0.99%)
Sep 23, 2004 9.026 9.162 9.026 9.069 87,730 +0.12(+1.35%)
Sep 22, 2004 8.899 8.989 8.872 8.949 194,237 -0.06(-0.65%)
Sep 21, 2004 8.927 9.051 8.893 9.008 137,261 +0.14(+1.57%)
Sep 20, 2004 8.878 8.881 8.813 8.869 169,957 -0.13(-1.44%)
Sep 17, 2004 8.961 8.998 8.915 8.998 106,830 +0.05(+0.52%)
Sep 16, 2004 8.958 8.992 8.918 8.952 78,018 +0.06(+0.66%)
Sep 15, 2004 8.958 8.958 8.844 8.893 151,181 -0.16(-1.74%)
Sep 14, 2004 8.989 9.051 8.933 9.051 72,191 -0.01(-0.10%)
Sep 13, 2004 9.113 9.113 9.054 9.060 152,800 -0.08(-0.85%)
Sep 10, 2004 9.147 9.174 9.100 9.137 57,300 +0.00(+0.03%)
Sep 09, 2004 9.140 9.159 9.088 9.134 49,854 -0.03(-0.30%)
Sep 08, 2004 9.153 9.190 9.113 9.162 76,400 +0.00(+0.03%)
Sep 07, 2004 9.153 9.165 9.066 9.159 127,872 -0.15(-1.59%)
Sep 03, 2004 9.273 9.313 9.205 9.307 183,230 -0.02(-0.23%)
Sep 02, 2004 9.295 9.397 9.267 9.329 81,903 +0.02(+0.23%)
Sep 01, 2004 9.304 9.338 9.248 9.307 69,277 -0.04(-0.43%)
Aug 31, 2004 9.323 9.421 9.298 9.347 128,844 +0.01(+0.07%)
Aug 30, 2004 9.332 9.354 9.267 9.341 60,861 +0.01(+0.10%)
Aug 27, 2004 9.270 9.344 9.233 9.332 129,167 +0.10(+1.04%)
Aug 26, 2004 9.143 9.295 9.143 9.236 94,528 +0.10(+1.12%)
Aug 25, 2004 9.045 9.134 9.045 9.134 251,861 -0.04(-0.44%)
Aug 24, 2004 9.143 9.267 9.106 9.174 197,474 -0.07(-0.74%)
Aug 23, 2004 9.236 9.267 9.199 9.242 119,779 +0.04(+0.40%)
Aug 20, 2004 9.196 9.230 9.116 9.205 94,205 -0.05(-0.50%)
Aug 19, 2004 9.252 9.261 9.205 9.252 86,435 -0.03(-0.30%)
Aug 18, 2004 9.214 9.279 9.143 9.279 133,052 +0.03(+0.30%)
Aug 17, 2004 9.301 9.341 9.181 9.252 145,677 -0.06(-0.66%)
Aug 16, 2004 9.267 9.344 9.267 9.313 117,189 -0.02(-0.17%)
Aug 13, 2004 9.341 9.381 9.289 9.329 112,333 +0.00(+0.03%)
Aug 12, 2004 9.338 9.363 9.267 9.326 169,633 -0.02(-0.23%)
Aug 11, 2004 9.360 9.391 9.292 9.347 138,555 -0.03(-0.30%)
Aug 10, 2004 9.360 9.421 9.316 9.375 195,532 -0.01(-0.07%)
Aug 09, 2004 9.459 9.486 9.357 9.381 109,420 -0.04(-0.43%)
Aug 06, 2004 9.514 9.526 9.412 9.421 172,547 +0.02(+0.23%)
Aug 05, 2004 9.493 9.493 9.369 9.400 147,296 -0.03(-0.29%)
Aug 04, 2004 9.387 9.499 9.329 9.428 310,779 -0.11(-1.13%)
Aug 03, 2004 9.539 9.576 9.496 9.536 89,349 -0.01(-0.10%)
Aug 02, 2004 9.468 9.601 9.468 9.545 99,061 +0.17(+1.81%)
Jul 30, 2004 9.350 9.468 9.338 9.375 73,162 +0.07(+0.76%)
Jul 29, 2004 9.230 9.357 9.202 9.304 65,069 -0.06(-0.59%)
Jul 28, 2004 9.273 9.360 9.224 9.360 113,952 -0.06(-0.62%)
Jul 27, 2004 9.310 9.449 9.289 9.418 143,735 -0.10(-1.04%)
Jul 26, 2004 9.585 9.622 9.514 9.517 137,261 -0.10(-1.00%)
Jul 23, 2004 9.619 9.635 9.582 9.613 119,455 -0.08(-0.80%)
Jul 22, 2004 9.715 9.767 9.647 9.690 69,925 -0.02(-0.25%)
Jul 21, 2004 9.771 9.771 9.672 9.715 94,528 -0.18(-1.81%)
Jul 20, 2004 9.922 9.922 9.854 9.894 95,500 -0.02(-0.16%)
Jul 19, 2004 10.04 10.04 9.854 9.910 167,367 -0.16(-1.62%)
Jul 16, 2004 10.01 10.10 10.01 10.07 192,942 +0.48(+4.96%)
Jul 15, 2004 9.638 9.653 9.576 9.598 81,579 -0.16(-1.68%)
Jul 14, 2004 9.715 9.761 9.656 9.761 51,472 +0.06(+0.63%)
Jul 13, 2004 9.730 9.730 9.672 9.700 145,030 -0.14(-1.38%)
Jul 12, 2004 9.774 9.854 9.733 9.835 88,701 +0.05(+0.47%)
Jul 09, 2004 9.761 9.811 9.755 9.789 51,149 +0.09(+0.96%)
Jul 08, 2004 9.715 9.730 9.653 9.696 63,450 +0.02(+0.22%)
Jul 07, 2004 9.675 9.730 9.625 9.675 98,737 -0.04(-0.41%)
Jul 06, 2004 9.703 9.724 9.607 9.715 208,157 -0.03(-0.32%)
Jul 02, 2004 9.616 9.746 9.613 9.746 185,172 +0.14(+1.48%)
Jul 01, 2004 9.613 9.613 9.530 9.604 91,291 -0.04(-0.45%)
Jun 30, 2004 9.635 9.647 9.551 9.647 258,011 -0.03(-0.29%)
Jun 29, 2004 9.863 9.863 9.672 9.675 587,891 -0.11(-1.14%)
Jun 28, 2004 9.854 9.959 9.774 9.786 113,628 +0.15(+1.51%)
Jun 25, 2004 9.746 9.792 9.641 9.641 124,959 -0.12(-1.27%)
Jun 24, 2004 9.814 9.832 9.715 9.764 146,325 -0.16(-1.59%)
Jun 23, 2004 9.903 9.950 9.838 9.922 235,998 +0.42(+4.39%)
Jun 22, 2004 9.375 9.520 9.270 9.505 564,583 +0.10(+1.02%)
Jun 21, 2004 9.350 9.452 9.350 9.409 168,662 +0.10(+1.03%)
Jun 18, 2004 9.279 9.400 9.279 9.313 119,132 +0.16(+1.72%)
Jun 17, 2004 9.193 9.193 9.113 9.156 86,111 -0.02(-0.17%)
Jun 16, 2004 9.227 9.233 9.119 9.171 166,720 +0.02(+0.20%)
Jun 15, 2004 9.075 9.199 9.075 9.153 89,349 +0.02(+0.27%)
Jun 14, 2004 8.986 9.205 8.943 9.128 589,510 +0.02(+0.17%)
Jun 10, 2004 9.091 9.174 9.066 9.113 145,030 +0.02(+0.27%)
Jun 09, 2004 9.162 9.184 9.066 9.088 134,994 -0.09(-0.98%)
Jun 08, 2004 9.153 9.196 9.113 9.177 73,810 +0.03(+0.37%)
Jun 07, 2004 9.125 9.190 9.113 9.143 114,600 +0.00(+0.03%)
Jun 04, 2004 9.131 9.171 9.113 9.140 55,033 +0.07(+0.82%)
Jun 03, 2004 9.035 9.165 9.020 9.066 163,483 -0.02(-0.27%)
Jun 02, 2004 9.128 9.143 9.045 9.091 134,023 +0.03(+0.31%)
Jun 01, 2004 9.075 9.079 9.020 9.063 268,694 -0.02(-0.24%)
May 28, 2004 9.125 9.125 9.035 9.085 154,094 -0.09(-0.94%)
May 27, 2004 9.134 9.196 9.094 9.171 168,986 +0.19(+2.13%)
May 26, 2004 8.989 9.014 8.921 8.980 209,128 -0.06(-0.62%)
May 25, 2004 8.940 9.035 8.918 9.035 631,594 +0.01(+0.10%)
May 24, 2004 9.103 9.128 8.936 9.026 1,270,312 +0.00(+0.00%)
May 21, 2004 9.045 9.088 9.004 9.026 98,089 +0.07(+0.76%)
May 20, 2004 8.989 9.020 8.943 8.958 65,393 -0.04(-0.41%)
May 19, 2004 8.989 9.103 8.989 8.995 169,310 +0.16(+1.82%)
May 18, 2004 8.896 8.952 8.835 8.835 92,262 -0.12(-1.38%)
May 17, 2004 8.912 8.983 8.912 8.958 80,608 +0.02(+0.28%)
May 14, 2004 8.943 9.011 8.930 8.933 82,874 +0.03(+0.35%)
May 13, 2004 8.906 8.977 8.884 8.903 162,511 +0.15(+1.73%)
May 12, 2004 9.066 9.162 8.711 8.751 465,522 -0.17(-1.90%)
May 11, 2004 9.069 9.069 8.890 8.921 213,337 -0.17(-1.87%)
May 10, 2004 9.171 9.171 9.035 9.091 141,145 -0.14(-1.51%)
May 07, 2004 9.304 9.320 9.159 9.230 110,715 -0.17(-1.81%)
May 06, 2004 9.354 9.400 9.282 9.400 143,411 -0.02(-0.16%)
May 05, 2004 9.607 9.607 9.329 9.415 244,739 -0.16(-1.68%)
May 04, 2004 9.517 9.607 9.489 9.576 310,455 +0.17(+1.81%)
May 03, 2004 9.421 9.526 9.378 9.406 132,405 -0.09(-0.98%)
Apr 30, 2004 9.425 9.499 9.391 9.499 348,008 +0.21(+2.23%)
Apr 29, 2004 9.292 9.400 9.292 9.292 121,722 +0.01(+0.10%)
Apr 28, 2004 9.431 9.431 9.245 9.282 139,527 -0.27(-2.85%)
Apr 27, 2004 9.554 9.628 9.517 9.554 156,361 +0.11(+1.11%)
Apr 26, 2004 9.440 9.493 9.412 9.449 144,706 +0.13(+1.39%)
Apr 23, 2004 9.341 9.344 9.224 9.320 233,408 -0.13(-1.41%)
Apr 22, 2004 9.363 9.499 9.363 9.452 133,376 +0.13(+1.36%)
Apr 21, 2004 9.292 9.363 9.276 9.326 116,866 -0.10(-1.05%)
Apr 20, 2004 9.400 9.468 9.354 9.425 2,209,449 -0.10(-1.04%)
Apr 19, 2004 9.360 9.533 9.267 9.523 687,923 +0.21(+2.26%)
Apr 16, 2004 9.252 9.406 9.252 9.313 227,581 +0.25(+2.73%)
Apr 15, 2004 9.069 9.187 9.008 9.066 180,964 -0.00(-0.03%)
Apr 14, 2004 8.989 9.091 8.989 9.069 73,486 -0.02(-0.24%)
Apr 13, 2004 9.177 9.205 9.066 9.091 83,522 -0.08(-0.91%)
Apr 12, 2004 9.221 9.233 9.122 9.174 218,516 -0.03(-0.30%)
Apr 08, 2004 9.184 9.245 9.143 9.202 94,205 -0.01(-0.07%)
Apr 07, 2004 9.276 9.276 9.156 9.208 136,937 -0.15(-1.55%)
Apr 06, 2004 9.350 9.449 9.332 9.354 108,772 +0.11(+1.14%)
Apr 05, 2004 9.218 9.252 9.143 9.248 192,942 -0.12(-1.25%)
Apr 02, 2004 9.384 9.437 9.363 9.366 85,464 -0.04(-0.39%)
Apr 01, 2004 9.323 9.459 9.323 9.403 93,557 +0.09(+1.00%)
Mar 31, 2004 9.267 9.384 9.267 9.310 79,313 +0.07(+0.80%)
Mar 30, 2004 9.187 9.264 9.150 9.236 65,716 +0.07(+0.78%)
Mar 29, 2004 9.113 9.211 9.109 9.165 106,506 +0.07(+0.82%)
Mar 26, 2004 9.075 9.134 9.048 9.091 79,637 +0.02(+0.17%)
Mar 25, 2004 9.001 9.097 8.967 9.075 1,598,573 -0.11(-1.21%)
Mar 24, 2004 9.199 9.233 9.187 9.187 81,255 -0.06(-0.60%)
Mar 23, 2004 9.332 9.366 9.236 9.242 206,862 -0.09(-0.96%)
Mar 22, 2004 9.400 9.400 9.323 9.332 91,615 -0.15(-1.53%)
Mar 19, 2004 9.462 9.514 9.452 9.477 145,677 +0.17(+1.83%)
Mar 18, 2004 9.292 9.360 9.236 9.307 168,986 +0.20(+2.17%)
Mar 17, 2004 9.042 9.116 9.042 9.109 75,428 +0.07(+0.75%)
Mar 16, 2004 9.020 9.128 8.989 9.042 130,786 +0.06(+0.65%)
Mar 15, 2004 8.958 9.072 8.927 8.983 151,505 +0.02(+0.28%)
Mar 12, 2004 8.915 8.964 8.838 8.958 257,364 -0.16(-1.79%)
Mar 11, 2004 9.239 9.239 9.097 9.122 136,613 -0.11(-1.24%)
Mar 10, 2004 9.165 9.279 9.150 9.236 171,252 -0.03(-0.30%)
Mar 09, 2004 9.282 9.326 9.261 9.264 107,477 -0.02(-0.23%)
Mar 08, 2004 9.261 9.329 9.261 9.286 66,364 +0.10(+1.11%)
Mar 05, 2004 9.156 9.208 9.054 9.184 121,722 +0.02(+0.24%)
Mar 04, 2004 9.199 9.227 9.143 9.162 114,276 -0.06(-0.70%)
Mar 03, 2004 9.134 9.230 9.082 9.227 295,240 -0.39(-4.02%)
Mar 02, 2004 9.675 9.675 9.530 9.613 271,932 -0.06(-0.64%)
Mar 01, 2004 9.727 9.777 9.644 9.675 104,888 +0.19(+1.99%)
Feb 27, 2004 9.406 9.545 9.406 9.486 122,369 +0.08(+0.85%)
Feb 26, 2004 9.449 9.449 9.360 9.406 61,508 -0.05(-0.52%)
Feb 25, 2004 9.533 9.570 9.406 9.455 152,152 +0.13(+1.42%)
Feb 24, 2004 9.267 9.381 9.267 9.323 105,859 +0.02(+0.23%)
Feb 23, 2004 9.258 9.307 9.258 9.301 114,600 +0.06(+0.60%)
Feb 20, 2004 9.258 9.304 9.218 9.245 130,462 -0.06(-0.63%)
Feb 19, 2004 9.221 9.310 9.181 9.304 86,759 +0.09(+0.94%)
Feb 18, 2004 9.289 9.292 9.214 9.218 133,700 -0.12(-1.26%)
Feb 17, 2004 9.329 9.372 9.313 9.335 108,772 +0.08(+0.87%)
Feb 13, 2004 9.323 9.381 9.218 9.255 108,125 -0.01(-0.10%)
Feb 12, 2004 9.174 9.301 9.174 9.264 162,835 +0.05(+0.50%)
Feb 11, 2004 9.134 9.245 9.122 9.218 89,672 +0.09(+0.95%)
Feb 10, 2004 9.137 9.162 9.097 9.131 133,376 -0.03(-0.30%)
Feb 09, 2004 9.035 9.245 9.035 9.159 102,945 -0.05(-0.54%)
Feb 06, 2004 9.038 9.221 9.038 9.208 351,245 +0.15(+1.71%)
Feb 05, 2004 9.011 9.103 8.989 9.054 167,044 +0.04(+0.48%)
Feb 04, 2004 8.989 9.023 8.974 9.011 131,757 +0.04(+0.41%)
Feb 03, 2004 8.970 9.020 8.918 8.974 596,955 +0.18(+2.00%)
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.