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

Becton Dickinson (NY: BDX )

240.63 +0.46 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2003 31.73 32.02 31.48 31.49 1,412,196 -0.24(-0.75%)
Dec 30, 2003 31.69 31.76 31.50 31.73 928,358 +0.05(+0.17%)
Dec 29, 2003 30.81 31.68 30.75 31.68 1,419,119 +0.87(+2.81%)
Dec 26, 2003 30.77 30.93 30.71 30.81 262,558 +0.17(+0.55%)
Dec 24, 2003 30.51 30.71 30.39 30.64 263,603 +0.12(+0.40%)
Dec 23, 2003 30.55 30.62 30.39 30.52 2,405,215 +0.05(+0.15%)
Dec 22, 2003 30.97 30.98 30.48 30.48 1,543,998 -0.21(-0.70%)
Dec 19, 2003 30.77 30.87 30.61 30.69 1,862,725 -0.01(-0.02%)
Dec 18, 2003 30.92 30.96 30.58 30.70 1,553,011 -0.18(-0.60%)
Dec 17, 2003 30.70 30.92 30.70 30.88 1,434,795 -0.09(-0.30%)
Dec 16, 2003 30.85 31.36 30.84 30.97 1,354,852 +0.12(+0.40%)
Dec 15, 2003 31.27 31.49 30.85 30.85 1,900,345 -0.15(-0.49%)
Dec 12, 2003 30.94 31.12 30.81 31.00 2,165,516 +0.15(+0.47%)
Dec 11, 2003 30.52 30.89 30.51 30.86 1,709,893 +0.41(+1.36%)
Dec 10, 2003 30.06 31.08 30.26 30.45 2,655,363 +0.39(+1.30%)
Dec 09, 2003 30.61 30.61 29.86 30.06 2,025,093 -0.48(-1.58%)
Dec 08, 2003 30.45 30.62 30.35 30.54 1,872,130 -0.02(-0.08%)
Dec 05, 2003 30.92 30.98 30.55 30.56 1,048,403 -0.57(-1.82%)
Dec 04, 2003 31.00 31.18 30.92 31.13 1,706,627 +0.13(+0.42%)
Dec 03, 2003 31.00 31.05 30.85 31.00 1,566,988 +0.18(+0.57%)
Dec 02, 2003 30.76 30.81 30.59 30.82 2,347,217 +0.06(+0.20%)
Dec 01, 2003 30.64 30.77 30.59 30.76 1,786,440 +0.11(+0.37%)
Nov 28, 2003 30.32 30.69 30.32 30.64 743,000 +0.10(+0.33%)
Nov 26, 2003 30.53 30.58 30.46 30.55 1,881,796 +0.02(+0.05%)
Nov 25, 2003 29.86 30.56 29.86 30.53 3,071,537 +0.77(+2.60%)
Nov 24, 2003 29.55 29.86 29.55 29.76 1,060,682 +0.21(+0.70%)
Nov 21, 2003 28.96 29.71 28.98 29.55 2,540,020 +0.59(+2.04%)
Nov 20, 2003 29.08 29.08 28.86 28.96 851,550 -0.09(-0.32%)
Nov 19, 2003 29.05 29.05 28.75 29.05 1,197,055 +0.13(+0.45%)
Nov 18, 2003 28.72 29.00 28.72 28.92 1,462,226 +0.19(+0.67%)
Nov 17, 2003 28.59 29.01 28.38 28.73 831,433 -0.28(-0.98%)
Nov 14, 2003 28.98 29.21 28.83 29.01 1,839,866 +0.04(+0.13%)
Nov 13, 2003 27.93 28.98 27.93 28.98 2,443,880 +1.06(+3.81%)
Nov 12, 2003 27.48 27.94 27.48 27.91 1,163,093 +0.39(+1.42%)
Nov 11, 2003 27.33 27.54 27.33 27.52 1,205,154 +0.18(+0.67%)
Nov 10, 2003 27.78 27.80 27.28 27.34 879,765 -0.41(-1.49%)
Nov 07, 2003 28.02 28.09 27.65 27.75 1,602,780 -0.11(-0.41%)
Nov 06, 2003 27.25 28.26 26.95 27.87 2,743,797 -0.08(-0.27%)
Nov 05, 2003 27.83 28.06 27.69 27.94 559,862 -0.02(-0.05%)
Nov 04, 2003 27.84 28.11 27.80 27.96 727,455 -0.11(-0.41%)
Nov 03, 2003 28.01 28.12 27.72 28.07 784,368 +0.08(+0.30%)
Oct 31, 2003 27.75 28.07 27.75 27.99 1,003,598 +0.19(+0.69%)
Oct 30, 2003 27.85 28.00 27.74 27.80 1,083,019 -0.20(-0.71%)
Oct 29, 2003 28.10 28.10 27.79 28.00 1,327,681 -0.11(-0.38%)
Oct 28, 2003 27.57 28.10 27.57 28.10 1,464,447 +0.54(+1.94%)
Oct 27, 2003 27.48 27.83 27.34 27.57 911,507 +0.09(+0.33%)
Oct 24, 2003 27.41 27.49 27.13 27.48 1,904,656 -0.01(-0.03%)
Oct 23, 2003 27.79 27.87 27.28 27.48 2,100,464 -0.46(-1.64%)
Oct 22, 2003 28.63 28.74 27.93 27.94 2,117,707 -0.83(-2.90%)
Oct 21, 2003 28.94 28.94 28.78 28.78 1,287,579 -0.21(-0.71%)
Oct 20, 2003 28.73 28.90 28.59 28.98 1,064,209 +0.38(+1.31%)
Oct 17, 2003 28.92 28.95 28.48 28.61 787,543 -0.19(-0.66%)
Oct 16, 2003 28.64 28.78 28.61 28.80 794,728 +0.10(+0.35%)
Oct 15, 2003 28.86 28.86 28.55 28.70 1,182,425 -0.05(-0.16%)
Oct 14, 2003 28.67 28.74 28.49 28.75 968,199 +0.08(+0.27%)
Oct 13, 2003 29.05 29.09 28.49 28.67 785,453 -0.11(-0.37%)
Oct 10, 2003 28.78 28.86 28.70 28.78 931,232 +0.07(+0.24%)
Oct 09, 2003 28.63 29.00 28.47 28.71 1,811,912 +0.38(+1.35%)
Oct 08, 2003 28.15 28.54 28.03 28.33 1,110,712 +0.23(+0.82%)
Oct 07, 2003 28.07 28.16 27.87 28.10 1,038,345 -0.13(-0.46%)
Oct 06, 2003 28.36 28.39 28.12 28.23 1,257,535 -0.21(-0.75%)
Oct 03, 2003 28.36 28.51 28.20 28.44 1,241,468 +0.46(+1.64%)
Oct 02, 2003 28.42 28.46 27.98 27.98 1,308,610 -0.29(-1.03%)
Oct 01, 2003 27.84 28.27 27.73 28.27 1,112,410 +0.62(+2.24%)
Sep 30, 2003 27.18 27.76 27.10 27.65 1,259,103 +0.21(+0.78%)
Sep 29, 2003 27.25 27.44 27.23 27.44 1,482,473 +0.20(+0.73%)
Sep 26, 2003 27.22 27.38 26.95 27.24 2,685,015 +0.07(+0.25%)
Sep 25, 2003 27.37 27.55 26.11 27.17 1,302,209 -0.29(-1.06%)
Sep 24, 2003 28.29 28.29 27.41 27.46 1,750,517 -0.77(-2.74%)
Sep 23, 2003 28.33 28.41 28.25 28.23 1,330,033 +0.02(+0.08%)
Sep 22, 2003 29.09 29.09 28.21 28.21 1,301,817 -0.88(-3.03%)
Sep 19, 2003 28.78 29.36 28.67 29.09 2,060,885 +0.46(+1.60%)
Sep 18, 2003 28.25 28.59 28.23 28.63 1,547,917 +0.31(+1.08%)
Sep 17, 2003 28.33 28.45 28.13 28.33 749,531 +0.18(+0.65%)
Sep 16, 2003 28.29 28.28 28.00 28.14 1,104,311 -0.15(-0.51%)
Sep 15, 2003 27.96 28.29 27.79 28.29 1,354,329 +0.34(+1.21%)
Sep 12, 2003 27.93 28.09 27.75 27.95 922,088 +0.05(+0.16%)
Sep 11, 2003 27.98 28.46 27.77 27.90 1,844,960 -0.08(-0.27%)
Sep 10, 2003 27.75 28.13 27.52 27.98 1,586,321 +0.34(+1.22%)
Sep 09, 2003 27.94 27.98 27.44 27.64 1,616,234 -0.50(-1.77%)
Sep 08, 2003 27.79 28.16 27.78 28.14 1,317,493 +0.48(+1.74%)
Sep 05, 2003 28.10 28.10 27.66 27.66 1,172,759 -0.55(-1.95%)
Sep 04, 2003 28.10 28.34 27.95 28.21 1,323,632 +0.11(+0.41%)
Sep 03, 2003 28.29 28.32 27.97 28.10 1,049,056 -0.08(-0.27%)
Sep 02, 2003 28.06 28.30 27.93 28.17 1,573,650 +0.20(+0.71%)
Aug 29, 2003 27.46 27.97 27.38 27.97 1,338,001 +0.30(+1.08%)
Aug 28, 2003 27.84 27.93 27.55 27.67 1,238,333 -0.08(-0.30%)
Aug 27, 2003 27.78 27.94 27.58 27.76 893,350 -0.28(-0.98%)
Aug 26, 2003 27.71 28.13 27.56 28.03 1,119,856 +0.33(+1.19%)
Aug 25, 2003 27.62 27.87 27.41 27.71 1,791,534 +0.08(+0.30%)
Aug 22, 2003 28.46 28.49 27.25 27.62 2,872,202 -0.97(-3.40%)
Aug 21, 2003 29.09 29.24 28.58 28.59 1,716,947 -0.34(-1.19%)
Aug 20, 2003 29.63 29.68 28.86 28.94 2,264,269 -0.46(-1.56%)
Aug 19, 2003 30.03 30.19 29.24 29.40 1,441,979 -0.66(-2.19%)
Aug 18, 2003 30.20 30.39 29.90 30.06 1,068,258 -0.15(-0.48%)
Aug 15, 2003 29.85 30.27 29.56 30.20 1,048,011 +0.35(+1.18%)
Aug 14, 2003 29.35 29.86 29.14 29.85 1,417,291 +0.61(+2.09%)
Aug 13, 2003 29.22 29.40 29.06 29.24 1,126,256 +0.02(+0.05%)
Aug 12, 2003 28.88 29.24 28.65 29.22 1,120,509 +0.34(+1.19%)
Aug 11, 2003 28.82 28.91 28.63 28.88 770,692 +0.05(+0.19%)
Aug 08, 2003 28.74 28.89 28.49 28.82 1,088,767 +0.09(+0.32%)
Aug 07, 2003 28.45 28.81 28.29 28.73 1,302,079 +0.08(+0.27%)
Aug 06, 2003 28.33 28.86 28.25 28.65 1,880,490 +0.35(+1.24%)
Aug 05, 2003 28.10 28.49 27.87 28.30 1,619,500 +0.55(+1.99%)
Aug 04, 2003 28.17 28.33 27.60 27.75 1,955,339 -0.42(-1.49%)
Aug 01, 2003 28.03 28.33 27.69 28.17 1,383,981 +0.13(+0.46%)
Jul 31, 2003 28.75 28.94 27.99 28.04 2,416,840 -0.71(-2.48%)
Jul 30, 2003 29.09 29.17 28.71 28.75 1,350,802 -0.11(-0.40%)
Jul 29, 2003 28.55 29.09 28.40 28.87 1,005,688 +0.17(+0.59%)
Jul 28, 2003 28.59 28.86 28.33 28.70 859,518 +0.07(+0.24%)
Jul 25, 2003 28.02 28.78 27.94 28.63 1,288,363 +0.38(+1.36%)
Jul 24, 2003 29.47 29.78 28.17 28.25 2,190,335 -1.32(-4.45%)
Jul 23, 2003 29.47 29.66 29.23 29.57 674,421 +0.17(+0.57%)
Jul 22, 2003 28.82 29.66 28.76 29.40 1,525,841 +0.73(+2.54%)
Jul 21, 2003 28.52 28.77 28.25 28.67 1,154,733 +0.08(+0.27%)
Jul 18, 2003 28.75 28.78 28.49 28.59 1,105,748 -0.02(-0.08%)
Jul 17, 2003 29.03 29.14 28.54 28.62 997,328 -0.34(-1.16%)
Jul 16, 2003 29.46 29.55 28.78 28.95 796,818 -0.31(-1.07%)
Jul 15, 2003 29.59 29.74 29.09 29.27 1,252,049 -0.11(-0.39%)
Jul 14, 2003 29.78 29.84 29.24 29.38 760,242 -0.05(-0.18%)
Jul 11, 2003 29.32 29.61 29.24 29.44 1,373,662 -0.04(-0.13%)
Jul 10, 2003 29.40 29.51 28.94 29.47 1,354,590 -0.11(-0.39%)
Jul 09, 2003 30.37 30.51 29.47 29.59 1,937,051 -0.93(-3.06%)
Jul 08, 2003 30.43 30.58 30.17 30.52 1,165,052 +0.09(+0.30%)
Jul 07, 2003 30.31 30.48 30.09 30.43 1,180,597 +0.18(+0.61%)
Jul 03, 2003 30.48 30.62 30.09 30.25 505,391 -0.38(-1.22%)
Jul 02, 2003 30.22 30.61 30.05 30.62 1,485,086 +0.54(+1.81%)
Jul 01, 2003 29.81 30.12 29.26 30.08 1,592,983 +0.34(+1.13%)
Jun 30, 2003 29.34 30.16 29.34 29.74 2,058,925 +0.27(+0.91%)
Jun 27, 2003 29.52 29.66 29.17 29.47 1,433,096 +0.03(+0.10%)
Jun 26, 2003 28.75 29.50 28.52 29.44 1,181,772 +0.64(+2.23%)
Jun 25, 2003 28.71 28.97 28.58 28.80 2,079,303 +0.01(+0.03%)
Jun 24, 2003 28.69 29.05 28.63 28.79 1,122,337 +0.12(+0.43%)
Jun 23, 2003 28.82 29.01 28.21 28.67 2,218,550 -0.26(-0.90%)
Jun 20, 2003 29.55 29.68 28.90 28.93 2,867,369 -0.46(-1.56%)
Jun 19, 2003 30.91 30.91 29.24 29.39 2,485,158 -1.52(-4.93%)
Jun 18, 2003 30.92 30.97 30.77 30.91 1,764,103 -0.01(-0.02%)
Jun 17, 2003 30.85 31.00 30.69 30.92 1,584,361 +0.14(+0.45%)
Jun 16, 2003 30.81 30.89 30.70 30.78 1,359,554 +0.05(+0.17%)
Jun 13, 2003 30.89 31.00 30.61 30.73 1,115,414 -0.01(-0.02%)
Jun 12, 2003 30.74 30.85 30.58 30.74 1,044,092 +0.00(+0.00%)
Jun 11, 2003 30.74 30.89 30.62 30.74 1,730,270 -0.04(-0.12%)
Jun 10, 2003 30.27 30.89 30.21 30.77 951,348 +0.50(+1.64%)
Jun 09, 2003 30.55 30.74 30.17 30.28 968,199 -0.49(-1.59%)
Jun 06, 2003 31.08 31.12 30.61 30.77 1,481,036 -0.18(-0.59%)
Jun 05, 2003 30.77 30.95 30.38 30.95 1,052,322 +0.02(+0.07%)
Jun 04, 2003 30.75 31.23 30.57 30.93 1,259,625 +0.11(+0.37%)
Jun 03, 2003 30.86 31.16 30.65 30.81 1,347,014 -0.05(-0.15%)
Jun 02, 2003 30.62 31.13 30.35 30.86 2,087,402 +0.24(+0.77%)
May 30, 2003 29.91 30.62 29.86 30.62 1,868,342 +0.61(+2.04%)
May 29, 2003 29.74 30.32 29.40 30.01 2,379,481 +0.38(+1.29%)
May 28, 2003 29.47 29.81 29.17 29.63 1,208,812 +0.16(+0.55%)
May 27, 2003 28.55 29.47 28.54 29.47 1,006,864 +0.60(+2.10%)
May 23, 2003 28.89 29.01 28.62 28.86 608,847 -0.18(-0.63%)
May 22, 2003 28.98 29.27 28.67 29.04 1,079,753 +0.00(+0.00%)
May 21, 2003 27.94 29.04 27.90 29.04 1,940,970 +1.06(+3.80%)
May 20, 2003 28.25 28.25 27.60 27.98 1,167,011 +0.09(+0.33%)
May 19, 2003 28.32 28.45 27.81 27.89 1,083,150 -0.50(-1.75%)
May 16, 2003 28.88 28.88 28.25 28.39 1,543,214 -0.49(-1.70%)
May 15, 2003 28.67 28.97 28.41 28.88 1,092,424 +0.15(+0.53%)
May 14, 2003 28.71 28.82 28.44 28.72 1,315,403 +0.13(+0.46%)
May 13, 2003 28.63 28.73 28.40 28.59 1,390,251 -0.33(-1.14%)
May 12, 2003 28.31 28.92 28.22 28.92 2,177,795 +0.67(+2.38%)
May 09, 2003 28.17 28.61 27.85 28.25 1,251,788 +0.31(+1.10%)
May 08, 2003 27.94 28.17 27.74 27.94 1,782,390 +0.00(+0.00%)
May 07, 2003 27.64 27.94 27.33 27.94 1,886,238 +0.25(+0.88%)
May 06, 2003 27.48 27.71 27.33 27.70 1,662,998 +0.14(+0.50%)
May 05, 2003 27.35 27.64 27.29 27.56 1,084,848 +0.28(+1.04%)
May 02, 2003 26.91 27.56 26.76 27.28 941,159 +0.37(+1.37%)
May 01, 2003 27.06 27.17 26.60 26.91 1,086,023 -0.19(-0.71%)
Apr 30, 2003 26.83 27.33 26.79 27.10 1,476,987 -0.11(-0.42%)
Apr 29, 2003 27.10 27.35 26.89 27.22 819,155 +0.18(+0.65%)
Apr 28, 2003 26.89 27.14 26.49 27.04 1,318,668 -0.03(-0.11%)
Apr 25, 2003 25.84 27.37 25.84 27.07 4,145,152 +1.50(+5.87%)
Apr 24, 2003 25.53 25.75 25.15 25.57 1,147,026 -0.28(-1.10%)
Apr 23, 2003 25.26 25.85 25.22 25.85 1,361,383 +0.51(+2.02%)
Apr 22, 2003 24.54 25.34 24.46 25.34 1,623,418 +0.72(+2.92%)
Apr 21, 2003 24.69 24.77 24.47 24.62 1,076,357 +0.08(+0.34%)
Apr 17, 2003 24.38 24.61 24.13 24.54 2,096,807 +0.11(+0.47%)
Apr 16, 2003 25.15 25.15 24.21 24.42 2,570,456 -0.54(-2.15%)
Apr 15, 2003 25.07 25.22 24.88 24.96 2,591,748 -0.27(-1.06%)
Apr 14, 2003 25.32 25.52 25.00 25.22 2,401,949 -0.05(-0.18%)
Apr 11, 2003 25.57 25.84 25.03 25.27 2,245,851 -0.68(-2.63%)
Apr 10, 2003 25.74 25.95 25.53 25.95 1,376,405 +0.21(+0.83%)
Apr 09, 2003 26.18 26.35 25.68 25.74 1,147,548 -0.25(-0.94%)
Apr 08, 2003 26.18 26.28 25.94 25.98 1,130,959 -0.12(-0.47%)
Apr 07, 2003 26.37 26.68 26.03 26.11 978,779 +0.07(+0.26%)
Apr 04, 2003 26.60 26.63 25.87 26.04 1,262,499 -0.46(-1.73%)
Apr 03, 2003 26.68 26.77 26.12 26.50 955,267 -0.18(-0.69%)
Apr 02, 2003 27.16 27.16 26.59 26.68 1,105,748 -0.08(-0.31%)
Apr 01, 2003 26.33 26.87 26.23 26.76 1,214,690 +0.40(+1.51%)
Mar 31, 2003 26.45 26.50 25.88 26.37 1,518,787 -0.18(-0.69%)
Mar 28, 2003 26.02 26.58 25.88 26.55 1,599,383 +0.53(+2.03%)
Mar 27, 2003 26.19 26.25 25.76 26.02 2,114,180 -0.16(-0.61%)
Mar 26, 2003 26.72 26.72 26.11 26.18 1,798,065 -0.59(-2.20%)
Mar 25, 2003 26.68 26.95 26.45 26.77 1,728,834 +0.04(+0.14%)
Mar 24, 2003 26.56 26.80 26.35 26.73 2,012,030 -0.65(-2.38%)
Mar 21, 2003 26.79 27.36 26.57 27.38 2,765,350 +0.86(+3.23%)
Mar 20, 2003 26.23 26.57 25.59 26.53 2,664,376 +0.30(+1.14%)
Mar 19, 2003 26.33 26.42 25.97 26.23 2,027,967 -0.26(-0.98%)
Mar 18, 2003 25.72 26.49 25.65 26.49 2,289,088 +0.93(+3.66%)
Mar 17, 2003 24.92 25.55 24.83 25.55 1,965,920 +0.52(+2.08%)
Mar 14, 2003 25.58 25.68 24.96 25.03 1,595,464 -0.69(-2.68%)
Mar 13, 2003 25.32 25.72 24.93 25.72 2,621,531 +0.90(+3.61%)
Mar 12, 2003 24.78 24.93 24.43 24.83 1,202,019 +0.11(+0.46%)
Mar 11, 2003 25.13 25.22 24.70 24.71 1,173,935 -0.42(-1.68%)
Mar 10, 2003 25.95 25.96 25.08 25.13 2,037,503 -0.87(-3.33%)
Mar 07, 2003 25.57 26.01 25.55 26.00 1,087,983 +0.12(+0.47%)
Mar 06, 2003 25.65 25.99 25.44 25.88 1,368,306 +0.00(+0.00%)
Mar 05, 2003 25.67 25.89 25.45 25.88 2,033,323 +0.24(+0.96%)
Mar 04, 2003 26.21 26.36 25.60 25.63 1,455,695 -0.49(-1.88%)
Mar 03, 2003 26.30 26.47 25.94 26.12 2,228,086 -0.21(-0.81%)
Feb 28, 2003 26.17 26.41 26.00 26.33 1,030,638 +0.17(+0.64%)
Feb 27, 2003 25.60 26.17 25.59 26.17 1,536,160 +0.58(+2.27%)
Feb 26, 2003 25.68 25.97 25.45 25.58 1,614,275 -0.14(-0.54%)
Feb 25, 2003 25.42 25.80 24.93 25.72 1,552,358 +0.31(+1.20%)
Feb 24, 2003 25.99 26.00 25.42 25.42 1,779,647 -0.67(-2.58%)
Feb 21, 2003 25.68 26.16 25.67 26.09 2,031,494 +0.47(+1.82%)
Feb 20, 2003 25.21 25.76 25.18 25.62 2,067,808 +0.41(+1.64%)
Feb 19, 2003 25.13 25.21 24.70 25.21 1,414,156 +0.04(+0.15%)
Feb 18, 2003 24.50 25.22 24.50 25.17 1,344,663 +0.56(+2.27%)
Feb 14, 2003 24.27 24.61 24.05 24.61 2,567,452 +0.46(+1.90%)
Feb 13, 2003 23.92 24.25 23.74 24.15 1,820,664 +0.13(+0.54%)
Feb 12, 2003 24.38 24.41 23.91 24.02 1,850,316 -0.25(-1.01%)
Feb 11, 2003 24.65 24.87 24.22 24.27 2,611,603 -0.23(-0.94%)
Feb 10, 2003 24.34 24.67 24.22 24.50 1,696,961 +0.28(+1.14%)
Feb 07, 2003 24.50 24.67 24.18 24.22 1,388,292 -0.34(-1.37%)
Feb 06, 2003 24.31 24.64 24.24 24.56 1,926,209 +0.10(+0.41%)
Feb 05, 2003 24.88 24.88 24.41 24.46 2,264,400 +0.04(+0.16%)
Feb 04, 2003 24.73 24.88 24.22 24.42 2,207,969 -0.44(-1.79%)
Feb 03, 2003 25.19 25.26 24.46 24.86 2,867,892 -0.25(-0.98%)
Jan 31, 2003 24.91 25.35 24.84 25.11 2,506,580 -0.18(-0.73%)
Jan 30, 2003 25.62 25.73 25.01 25.29 2,034,759 -0.31(-1.23%)
Jan 29, 2003 25.65 25.65 25.17 25.61 1,812,042 -0.05(-0.21%)
Jan 28, 2003 24.86 25.91 24.69 25.66 3,097,663 +0.78(+3.14%)
Jan 27, 2003 24.65 25.04 24.47 24.88 2,462,298 +0.15(+0.62%)
Jan 24, 2003 25.15 25.34 24.40 24.73 3,977,428 -0.02(-0.09%)
Jan 23, 2003 23.35 25.19 23.26 24.75 4,422,863 +1.81(+7.87%)
Jan 22, 2003 23.16 23.35 22.94 22.94 1,068,911 -0.41(-1.74%)
Jan 21, 2003 23.35 23.49 23.26 23.35 1,788,268 +0.38(+1.67%)
Jan 17, 2003 23.16 23.33 22.94 22.97 1,374,184 -0.08(-0.37%)
Jan 16, 2003 22.99 23.36 22.99 23.05 727,063 +0.08(+0.33%)
Jan 15, 2003 23.24 23.27 22.69 22.97 2,409,786 -0.08(-0.33%)
Jan 14, 2003 23.03 23.12 22.81 23.05 1,596,640 -0.02(-0.07%)
Jan 13, 2003 22.85 23.07 22.68 23.07 1,232,586 +0.41(+1.79%)
Jan 10, 2003 22.55 22.99 22.39 22.66 2,324,618 +0.11(+0.51%)
Jan 09, 2003 22.89 22.96 22.06 22.55 3,219,798 -0.30(-1.31%)
Jan 08, 2003 23.35 23.39 22.84 22.84 1,038,867 -0.41(-1.74%)
Jan 07, 2003 23.22 23.30 22.93 23.25 1,129,261 -0.08(-0.36%)
Jan 06, 2003 23.43 23.52 23.27 23.33 1,907,269 -0.09(-0.39%)
Jan 03, 2003 23.92 24.23 23.29 23.43 2,502,008 -0.72(-2.98%)
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.