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

Brown-Forman (NY: BF-B )

47.92 +0.43 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Oct 29, 2004 9.568 9.600 9.540 9.579 913,125 +0.03(+0.29%)
Oct 28, 2004 9.485 9.551 9.478 9.551 787,968 +0.07(+0.72%)
Oct 27, 2004 9.600 9.621 9.468 9.483 1,327,500 -0.12(-1.22%)
Oct 26, 2004 9.408 9.611 9.375 9.600 3,395,625 +0.17(+1.79%)
Oct 25, 2004 9.280 9.434 9.131 9.431 1,057,031 +0.15(+1.63%)
Oct 22, 2004 9.380 9.387 9.261 9.280 581,250 -0.09(-0.91%)
Oct 21, 2004 9.429 9.431 9.237 9.365 1,228,125 -0.02(-0.23%)
Oct 20, 2004 9.344 9.434 9.261 9.387 1,728,281 +0.04(+0.48%)
Oct 19, 2004 9.504 9.523 9.325 9.342 1,156,406 -0.16(-1.71%)
Oct 18, 2004 9.504 9.551 9.459 9.504 1,124,062 -0.03(-0.34%)
Oct 15, 2004 9.579 9.611 9.498 9.536 752,343 +0.01(+0.09%)
Oct 14, 2004 9.579 9.579 9.483 9.527 532,968 -0.02(-0.18%)
Oct 13, 2004 9.611 9.647 9.542 9.545 890,625 -0.06(-0.58%)
Oct 12, 2004 9.664 9.664 9.562 9.600 675,000 -0.05(-0.55%)
Oct 11, 2004 9.681 9.685 9.641 9.653 466,406 -0.03(-0.29%)
Oct 08, 2004 9.643 9.707 9.626 9.681 880,312 +0.06(+0.62%)
Oct 07, 2004 9.711 9.724 9.611 9.621 715,781 -0.11(-1.10%)
Oct 06, 2004 9.777 9.813 9.685 9.728 506,250 -0.01(-0.11%)
Oct 05, 2004 9.813 9.865 9.726 9.739 684,843 -0.03(-0.28%)
Oct 04, 2004 9.858 9.897 9.743 9.766 1,523,906 -0.11(-1.14%)
Oct 01, 2004 9.792 9.909 9.762 9.879 799,218 +0.11(+1.11%)
Sep 30, 2004 9.664 9.781 9.630 9.771 1,575,468 +0.13(+1.33%)
Sep 29, 2004 9.824 9.824 9.613 9.643 900,937 -0.13(-1.31%)
Sep 28, 2004 9.685 9.779 9.677 9.771 952,968 +0.08(+0.86%)
Sep 27, 2004 9.726 9.801 9.670 9.687 743,906 -0.06(-0.61%)
Sep 24, 2004 9.798 9.813 9.745 9.747 858,281 -0.05(-0.50%)
Sep 23, 2004 9.835 9.843 9.711 9.796 1,442,812 -0.04(-0.39%)
Sep 22, 2004 9.963 9.982 9.826 9.835 721,875 -0.16(-1.58%)
Sep 21, 2004 9.990 10.01 9.941 9.993 1,016,718 +0.00(+0.02%)
Sep 20, 2004 9.969 10.04 9.920 9.990 1,063,593 +0.02(+0.24%)
Sep 17, 2004 10.02 10.06 9.961 9.967 1,345,781 -0.05(-0.49%)
Sep 16, 2004 9.924 10.02 9.901 10.02 702,656 +0.08(+0.82%)
Sep 15, 2004 9.995 10.01 9.877 9.935 847,031 -0.05(-0.47%)
Sep 14, 2004 9.899 9.986 9.830 9.982 1,696,406 +0.09(+0.95%)
Sep 13, 2004 9.884 9.937 9.822 9.888 2,573,437 +0.05(+0.54%)
Sep 10, 2004 9.813 9.952 9.730 9.835 7,806,562 -0.63(-6.00%)
Sep 09, 2004 10.36 10.49 10.35 10.46 972,187 +0.10(+0.99%)
Sep 08, 2004 10.64 10.64 10.36 10.36 1,643,906 -0.28(-2.63%)
Sep 07, 2004 10.63 10.67 10.56 10.64 825,000 +0.05(+0.44%)
Sep 03, 2004 10.43 10.63 10.43 10.59 964,218 +0.17(+1.60%)
Sep 02, 2004 10.24 10.45 10.23 10.43 1,005,000 +0.23(+2.22%)
Sep 01, 2004 10.15 10.21 10.15 10.20 707,343 +0.07(+0.67%)
Aug 31, 2004 9.988 10.15 9.988 10.13 868,593 +0.14(+1.43%)
Aug 30, 2004 9.841 10.06 9.833 9.988 941,250 +0.16(+1.58%)
Aug 27, 2004 9.884 9.886 9.788 9.833 344,062 -0.05(-0.50%)
Aug 26, 2004 9.867 9.924 9.792 9.882 661,875 +0.03(+0.26%)
Aug 25, 2004 9.845 9.867 9.786 9.856 407,343 +0.03(+0.26%)
Aug 24, 2004 9.914 9.918 9.775 9.830 470,625 -0.06(-0.58%)
Aug 23, 2004 9.818 9.943 9.818 9.888 349,218 +0.07(+0.72%)
Aug 20, 2004 9.781 9.830 9.707 9.818 309,375 +0.06(+0.57%)
Aug 19, 2004 9.766 9.773 9.658 9.762 539,062 -0.04(-0.39%)
Aug 18, 2004 9.651 9.801 9.634 9.801 408,281 +0.15(+1.55%)
Aug 17, 2004 9.649 9.698 9.594 9.651 465,468 -0.02(-0.20%)
Aug 16, 2004 9.664 9.685 9.579 9.670 642,187 +0.01(+0.07%)
Aug 13, 2004 9.707 9.728 9.598 9.664 307,500 -0.04(-0.40%)
Aug 12, 2004 9.653 9.709 9.638 9.702 519,843 +0.01(+0.15%)
Aug 11, 2004 9.653 9.702 9.632 9.687 817,968 +0.03(+0.26%)
Aug 10, 2004 9.675 9.675 9.611 9.662 337,968 -0.00(-0.02%)
Aug 09, 2004 9.664 9.694 9.630 9.664 382,968 +0.02(+0.20%)
Aug 06, 2004 9.730 9.792 9.645 9.645 434,062 -0.10(-0.99%)
Aug 05, 2004 9.931 9.952 9.719 9.741 547,031 -0.21(-2.08%)
Aug 04, 2004 9.749 9.954 9.681 9.948 825,468 +0.16(+1.68%)
Aug 03, 2004 9.926 9.926 9.749 9.783 698,437 -0.16(-1.65%)
Aug 02, 2004 9.899 9.958 9.892 9.948 590,625 +0.03(+0.26%)
Jul 30, 2004 9.871 9.929 9.824 9.922 403,593 +0.07(+0.67%)
Jul 29, 2004 9.954 9.954 9.830 9.856 443,437 -0.10(-0.96%)
Jul 28, 2004 9.899 9.958 9.783 9.952 776,718 +0.07(+0.71%)
Jul 27, 2004 9.886 9.941 9.845 9.882 459,843 +0.02(+0.17%)
Jul 26, 2004 9.952 9.990 9.813 9.865 476,250 -0.06(-0.58%)
Jul 23, 2004 9.969 9.975 9.877 9.922 564,375 -0.01(-0.15%)
Jul 22, 2004 9.984 10.01 9.892 9.937 412,968 -0.10(-1.00%)
Jul 21, 2004 10.22 10.23 10.03 10.04 537,187 -0.15(-1.49%)
Jul 20, 2004 10.09 10.22 10.07 10.19 473,906 +0.08(+0.76%)
Jul 19, 2004 10.19 10.20 10.09 10.11 375,468 -0.05(-0.52%)
Jul 16, 2004 10.23 10.23 10.11 10.17 488,437 +0.04(+0.42%)
Jul 15, 2004 10.17 10.18 10.10 10.12 357,187 -0.03(-0.27%)
Jul 14, 2004 10.18 10.18 10.09 10.15 795,468 -0.01(-0.08%)
Jul 13, 2004 10.18 10.18 10.11 10.16 194,062 -0.04(-0.38%)
Jul 12, 2004 10.21 10.23 10.09 10.20 373,125 +0.02(+0.21%)
Jul 09, 2004 10.17 10.21 10.12 10.18 360,468 -0.01(-0.06%)
Jul 08, 2004 10.20 10.24 10.09 10.18 433,125 +0.01(+0.08%)
Jul 07, 2004 10.23 10.24 10.17 10.17 501,093 -0.02(-0.23%)
Jul 06, 2004 10.18 10.21 10.13 10.20 535,312 +0.01(+0.15%)
Jul 02, 2004 10.30 10.31 10.12 10.18 517,500 -0.10(-0.98%)
Jul 01, 2004 10.35 10.41 10.15 10.28 895,781 -0.01(-0.14%)
Jun 30, 2004 10.37 10.37 10.20 10.30 664,687 -0.07(-0.64%)
Jun 29, 2004 10.34 10.37 10.28 10.36 482,812 +0.03(+0.27%)
Jun 28, 2004 10.33 10.42 10.31 10.34 663,281 +0.03(+0.31%)
Jun 25, 2004 10.22 10.39 10.20 10.30 2,333,906 +0.11(+1.05%)
Jun 24, 2004 10.26 10.27 10.19 10.20 450,000 -0.05(-0.48%)
Jun 23, 2004 10.27 10.29 10.19 10.25 638,437 +0.01(+0.06%)
Jun 22, 2004 10.28 10.31 10.21 10.24 534,375 -0.08(-0.76%)
Jun 21, 2004 10.25 10.34 10.24 10.32 442,968 +0.12(+1.19%)
Jun 18, 2004 10.36 10.39 10.20 10.20 851,718 -0.18(-1.75%)
Jun 17, 2004 10.45 10.45 10.33 10.38 420,937 -0.05(-0.51%)
Jun 16, 2004 10.43 10.46 10.42 10.43 363,281 +0.03(+0.25%)
Jun 15, 2004 10.42 10.46 10.38 10.41 740,156 +0.01(+0.06%)
Jun 14, 2004 10.33 10.43 10.33 10.40 713,906 +0.04(+0.43%)
Jun 10, 2004 10.47 10.48 10.33 10.36 585,000 -0.12(-1.10%)
Jun 09, 2004 10.55 10.59 10.44 10.47 540,468 -0.08(-0.75%)
Jun 08, 2004 10.46 10.55 10.43 10.55 406,875 +0.10(+0.96%)
Jun 07, 2004 10.38 10.45 10.37 10.45 408,281 +0.09(+0.91%)
Jun 04, 2004 10.35 10.44 10.35 10.36 652,968 -0.10(-0.92%)
Jun 03, 2004 10.44 10.56 10.39 10.45 837,656 -0.01(-0.06%)
Jun 02, 2004 10.37 10.51 10.34 10.46 636,093 +0.12(+1.16%)
Jun 01, 2004 10.17 10.40 10.17 10.34 667,500 +0.09(+0.85%)
May 28, 2004 10.27 10.30 10.21 10.25 554,531 -0.02(-0.19%)
May 27, 2004 10.23 10.28 10.20 10.27 712,031 +0.06(+0.56%)
May 26, 2004 10.14 10.23 10.12 10.21 490,781 -0.02(-0.17%)
May 25, 2004 10.09 10.24 10.03 10.23 386,250 +0.16(+1.55%)
May 24, 2004 10.11 10.11 10.04 10.07 436,875 -0.00(-0.02%)
May 21, 2004 10.01 10.08 9.948 10.08 849,375 +0.11(+1.13%)
May 20, 2004 9.856 9.963 9.828 9.963 513,281 +0.05(+0.54%)
May 19, 2004 9.899 9.933 9.856 9.909 746,250 +0.00(+0.02%)
May 18, 2004 9.899 9.931 9.809 9.907 479,062 +0.03(+0.30%)
May 17, 2004 9.835 9.931 9.801 9.877 527,343 +0.02(+0.22%)
May 14, 2004 9.824 9.894 9.760 9.856 382,968 +0.01(+0.11%)
May 13, 2004 9.835 9.867 9.769 9.845 490,312 +0.03(+0.26%)
May 12, 2004 9.813 9.839 9.713 9.820 687,656 -0.03(-0.35%)
May 11, 2004 9.899 9.907 9.773 9.854 580,312 -0.08(-0.79%)
May 10, 2004 9.963 10.05 9.916 9.933 617,812 -0.06(-0.60%)
May 07, 2004 10.07 10.14 9.990 9.993 381,093 -0.10(-0.99%)
May 06, 2004 10.07 10.10 9.973 10.09 352,031 +0.02(+0.23%)
May 05, 2004 10.03 10.07 9.963 10.07 565,781 +0.01(+0.06%)
May 04, 2004 10.11 10.11 9.986 10.06 541,875 -0.07(-0.69%)
May 03, 2004 9.975 10.13 9.971 10.13 584,531 +0.14(+1.37%)
Apr 30, 2004 10.05 10.10 9.954 9.997 467,343 -0.03(-0.26%)
Apr 29, 2004 10.05 10.10 9.982 10.02 493,593 +0.01(+0.08%)
Apr 28, 2004 10.27 10.27 9.973 10.01 708,281 -0.27(-2.61%)
Apr 27, 2004 10.28 10.35 10.20 10.28 393,281 +0.03(+0.31%)
Apr 26, 2004 10.31 10.31 10.19 10.25 325,781 -0.06(-0.56%)
Apr 23, 2004 10.34 10.34 10.22 10.31 430,312 -0.07(-0.68%)
Apr 22, 2004 10.21 10.41 10.14 10.38 650,156 +0.17(+1.69%)
Apr 21, 2004 10.13 10.21 10.07 10.21 643,125 +0.04(+0.36%)
Apr 20, 2004 10.26 10.27 10.17 10.17 410,156 -0.10(-0.96%)
Apr 19, 2004 10.28 10.30 10.21 10.27 525,468 -0.02(-0.15%)
Apr 16, 2004 10.35 10.35 10.26 10.28 770,625 +0.11(+1.07%)
Apr 15, 2004 10.23 10.23 10.11 10.17 414,843 -0.06(-0.54%)
Apr 14, 2004 10.26 10.30 10.16 10.23 384,843 -0.05(-0.52%)
Apr 13, 2004 10.39 10.39 10.25 10.28 483,750 -0.09(-0.82%)
Apr 12, 2004 10.39 10.41 10.34 10.37 246,562 +0.01(+0.10%)
Apr 08, 2004 10.42 10.46 10.34 10.36 491,718 -0.05(-0.47%)
Apr 07, 2004 10.40 10.48 10.38 10.41 757,031 -0.00(-0.04%)
Apr 06, 2004 10.31 10.43 10.25 10.41 722,812 +0.08(+0.81%)
Apr 05, 2004 10.35 10.36 10.24 10.33 505,781 +0.01(+0.08%)
Apr 02, 2004 10.37 10.50 10.23 10.32 1,049,062 -0.02(-0.19%)
Apr 01, 2004 10.20 10.36 10.19 10.34 897,187 +0.17(+1.68%)
Mar 31, 2004 10.19 10.21 10.06 10.17 732,656 -0.04(-0.40%)
Mar 30, 2004 10.12 10.22 10.07 10.21 542,812 +0.12(+1.16%)
Mar 29, 2004 9.856 10.09 9.820 10.09 843,281 +0.23(+2.34%)
Mar 26, 2004 9.882 9.933 9.796 9.860 416,718 -0.04(-0.43%)
Mar 25, 2004 9.961 9.963 9.811 9.903 426,562 -0.01(-0.15%)
Mar 24, 2004 9.856 10.04 9.837 9.918 929,531 +0.04(+0.37%)
Mar 23, 2004 9.888 9.939 9.813 9.882 581,250 -0.02(-0.17%)
Mar 22, 2004 9.963 9.963 9.841 9.899 587,812 -0.06(-0.58%)
Mar 19, 2004 9.995 10.08 9.956 9.956 570,937 -0.09(-0.91%)
Mar 18, 2004 10.08 10.12 9.975 10.05 452,812 -0.06(-0.59%)
Mar 17, 2004 10.03 10.13 10.01 10.11 274,687 +0.11(+1.09%)
Mar 16, 2004 9.909 10.05 9.888 9.999 901,406 +0.11(+1.12%)
Mar 15, 2004 10.05 10.05 9.801 9.888 1,128,750 -0.17(-1.70%)
Mar 12, 2004 10.11 10.11 9.869 10.06 712,500 -0.06(-0.63%)
Mar 11, 2004 10.19 10.27 10.10 10.12 739,687 -0.10(-1.00%)
Mar 10, 2004 10.28 10.40 10.23 10.23 726,562 -0.06(-0.56%)
Mar 09, 2004 10.31 10.36 10.25 10.28 536,718 -0.03(-0.25%)
Mar 08, 2004 10.40 10.41 10.29 10.31 498,750 -0.08(-0.78%)
Mar 05, 2004 10.38 10.45 10.35 10.39 715,781 +0.01(+0.10%)
Mar 04, 2004 10.42 10.45 10.38 10.38 589,687 -0.07(-0.69%)
Mar 03, 2004 10.51 10.51 10.39 10.45 744,375 -0.10(-0.93%)
Mar 02, 2004 10.64 10.64 10.50 10.55 671,718 -0.11(-1.00%)
Mar 01, 2004 10.45 10.67 10.45 10.66 766,875 +0.23(+2.23%)
Feb 27, 2004 10.38 10.50 10.36 10.42 630,468 +0.08(+0.74%)
Feb 26, 2004 10.39 10.43 10.31 10.35 816,562 -0.04(-0.39%)
Feb 25, 2004 10.44 10.44 10.32 10.39 633,281 -0.06(-0.53%)
Feb 24, 2004 10.42 10.47 10.35 10.44 858,750 +0.03(+0.27%)
Feb 23, 2004 10.30 10.47 10.26 10.41 623,906 +0.13(+1.29%)
Feb 20, 2004 10.33 10.37 10.28 10.28 589,687 +0.02(+0.17%)
Feb 19, 2004 10.21 10.35 10.21 10.27 609,843 +0.00(+0.04%)
Feb 18, 2004 10.18 10.31 10.15 10.26 965,625 +0.09(+0.84%)
Feb 17, 2004 10.06 10.18 10.06 10.18 694,218 +0.16(+1.64%)
Feb 13, 2004 10.04 10.07 9.929 10.01 397,968 -0.03(-0.26%)
Feb 12, 2004 10.11 10.13 10.04 10.04 370,312 -0.09(-0.91%)
Feb 11, 2004 10.04 10.13 9.963 10.13 628,593 +0.05(+0.47%)
Feb 10, 2004 10.06 10.12 10.03 10.08 517,031 +0.02(+0.19%)
Feb 09, 2004 10.19 10.20 10.05 10.06 455,625 -0.15(-1.48%)
Feb 06, 2004 10.10 10.22 10.09 10.21 743,437 +0.12(+1.23%)
Feb 05, 2004 9.982 10.15 9.937 10.09 705,000 +0.12(+1.20%)
Feb 04, 2004 9.995 10.04 9.939 9.971 717,656 -0.01(-0.13%)
Feb 03, 2004 10.02 10.07 9.971 9.984 885,937 -0.04(-0.40%)
Feb 02, 2004 9.971 10.08 9.958 10.02 760,781 +0.06(+0.60%)
Jan 30, 2004 10.15 10.15 9.941 9.965 807,656 -0.21(-2.08%)
Jan 29, 2004 10.10 10.18 10.06 10.18 645,000 +0.10(+1.04%)
Jan 28, 2004 10.19 10.20 10.03 10.07 631,406 -0.08(-0.82%)
Jan 27, 2004 10.20 10.22 10.14 10.15 534,375 -0.04(-0.44%)
Jan 26, 2004 10.18 10.22 10.10 10.20 443,437 +0.03(+0.34%)
Jan 23, 2004 10.09 10.21 10.07 10.17 673,125 +0.10(+0.97%)
Jan 22, 2004 10.07 10.11 9.995 10.07 636,093 +0.02(+0.23%)
Jan 21, 2004 10.06 10.09 10.01 10.04 707,343 +5.02(+99.81%)
Jan 20, 2004 5.011 5.035 5.005 5.027 871,875 +0.01(+0.28%)
Jan 16, 2004 5.024 5.037 4.997 5.013 648,750 -0.00(-0.01%)
Jan 15, 2004 5.017 5.021 4.986 5.013 1,007,812 -0.00(-0.07%)
Jan 14, 2004 4.990 5.026 4.982 5.017 901,875 +0.03(+0.53%)
Jan 13, 2004 4.996 5.016 4.963 4.990 1,099,687 -0.01(-0.11%)
Jan 12, 2004 4.961 5.011 4.961 4.996 1,446,562 +0.02(+0.43%)
Jan 09, 2004 4.981 4.990 4.949 4.974 856,875 +0.01(+0.18%)
Jan 08, 2004 4.974 4.989 4.929 4.965 1,036,875 -0.01(-0.21%)
Jan 07, 2004 4.968 4.986 4.953 4.976 714,375 +0.00(+0.02%)
Jan 06, 2004 4.997 4.998 4.956 4.975 767,812 -0.02(-0.45%)
Jan 05, 2004 4.971 5.010 4.965 4.997 1,215,000 +0.03(+0.64%)
Jan 02, 2004 4.987 5.000 4.946 4.965 811,875 -0.02(-0.37%)
Dec 31, 2003 4.987 4.987 4.943 4.984 893,437 +0.00(+0.10%)
Dec 30, 2003 4.981 4.992 4.964 4.979 677,812 -0.00(-0.04%)
Dec 29, 2003 4.974 4.994 4.925 4.981 1,073,437 +0.01(+0.14%)
Dec 26, 2003 4.965 4.981 4.962 4.974 253,125 +0.02(+0.34%)
Dec 24, 2003 4.966 4.966 4.922 4.957 492,187 -0.01(-0.11%)
Dec 23, 2003 4.972 4.979 4.923 4.963 760,312 +0.00(+0.05%)
Dec 22, 2003 4.925 4.961 4.925 4.960 802,500 +0.03(+0.59%)
Dec 19, 2003 4.971 4.987 4.887 4.931 1,479,375 -0.02(-0.48%)
Dec 18, 2003 4.952 4.974 4.917 4.955 1,109,062 +0.01(+0.15%)
Dec 17, 2003 4.985 4.989 4.922 4.947 1,035,937 -0.04(-0.88%)
Dec 16, 2003 5.025 5.025 4.982 4.991 932,812 -0.03(-0.67%)
Dec 15, 2003 5.031 5.062 5.005 5.025 960,000 +0.04(+0.77%)
Dec 12, 2003 4.944 4.980 4.931 4.986 2,570,625 +0.05(+1.04%)
Dec 11, 2003 4.910 4.947 4.910 4.935 969,375 +0.04(+0.72%)
Dec 10, 2003 4.909 4.943 4.889 4.900 1,025,625 -0.03(-0.56%)
Dec 09, 2003 4.931 4.945 4.914 4.927 719,062 +0.01(+0.15%)
Dec 08, 2003 4.929 4.933 4.913 4.920 1,209,375 +0.01(+0.12%)
Dec 05, 2003 4.907 4.927 4.907 4.914 724,687 -0.01(-0.25%)
Dec 04, 2003 4.938 4.943 4.910 4.926 998,437 -0.02(-0.45%)
Dec 03, 2003 4.926 4.969 4.926 4.949 600,000 +0.01(+0.13%)
Dec 02, 2003 4.933 4.945 4.921 4.942 1,653,750 +0.00(+0.02%)
Dec 01, 2003 4.894 4.936 4.894 4.941 870,937 +0.05(+0.99%)
Nov 28, 2003 4.853 4.920 4.849 4.893 613,125 +0.04(+0.88%)
Nov 26, 2003 4.907 4.907 4.801 4.850 1,446,562 -0.11(-2.13%)
Nov 25, 2003 4.725 4.991 4.718 4.956 2,246,250 +0.21(+4.38%)
Nov 24, 2003 4.612 4.751 4.613 4.748 674,062 +0.14(+2.94%)
Nov 21, 2003 4.556 4.641 4.587 4.612 670,312 +0.06(+1.23%)
Nov 20, 2003 4.589 4.589 4.551 4.556 473,437 -0.05(-1.00%)
Nov 19, 2003 4.593 4.610 4.593 4.602 431,250 +0.01(+0.21%)
Nov 18, 2003 4.605 4.614 4.590 4.593 575,625 -0.02(-0.35%)
Nov 17, 2003 4.599 4.612 4.579 4.609 421,875 +0.01(+0.16%)
Nov 14, 2003 4.623 4.641 4.583 4.601 418,125 -0.03(-0.55%)
Nov 13, 2003 4.582 4.626 4.582 4.627 525,937 +0.02(+0.52%)
Nov 12, 2003 4.571 4.609 4.552 4.603 448,125 +0.03(+0.58%)
Nov 11, 2003 4.554 4.576 4.544 4.576 479,062 +0.03(+0.68%)
Nov 10, 2003 4.571 4.590 4.534 4.545 607,500 -0.02(-0.34%)
Nov 07, 2003 4.562 4.600 4.555 4.561 1,519,687 +0.01(+0.26%)
Nov 06, 2003 4.520 4.554 4.492 4.549 414,375 +0.02(+0.48%)
Nov 05, 2003 4.523 4.535 4.486 4.527 723,750 +0.00(+0.04%)
Nov 04, 2003 4.492 4.531 4.492 4.525 658,125 +0.02(+0.53%)
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.