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

Brown-Forman (NY: BF-B )

48.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Nov 03, 2003 4.502 4.532 4.482 4.501 928,125 +0.00(+0.02%)
Oct 31, 2003 4.513 4.542 4.498 4.500 1,083,750 -0.01(-0.32%)
Oct 30, 2003 4.524 4.528 4.501 4.515 553,125 -0.00(-0.04%)
Oct 29, 2003 4.559 4.559 4.499 4.516 801,562 -0.04(-0.95%)
Oct 28, 2003 4.512 4.559 4.500 4.559 655,312 +0.04(+0.81%)
Oct 27, 2003 4.520 4.542 4.505 4.523 1,190,625 -0.00(-0.06%)
Oct 24, 2003 4.517 4.535 4.480 4.525 504,375 -0.00(-0.04%)
Oct 23, 2003 4.488 4.527 4.459 4.527 855,937 +0.04(+0.95%)
Oct 22, 2003 4.485 4.502 4.451 4.484 584,062 -0.00(-0.01%)
Oct 21, 2003 4.490 4.520 4.476 4.485 631,875 -0.01(-0.18%)
Oct 20, 2003 4.488 4.493 4.436 4.493 962,812 +0.01(+0.20%)
Oct 17, 2003 4.518 4.518 4.468 4.484 627,187 -0.03(-0.67%)
Oct 16, 2003 4.478 4.512 4.465 4.514 676,875 +0.04(+0.87%)
Oct 15, 2003 4.496 4.504 4.453 4.475 712,500 -0.01(-0.23%)
Oct 14, 2003 4.520 4.520 4.445 4.485 884,062 -0.03(-0.73%)
Oct 13, 2003 4.483 4.524 4.482 4.518 527,812 +0.04(+0.94%)
Oct 10, 2003 4.467 4.483 4.451 4.476 1,999,687 +0.00(+0.10%)
Oct 09, 2003 4.405 4.495 4.405 4.472 1,192,500 +0.08(+1.82%)
Oct 08, 2003 4.435 4.435 4.391 4.392 640,312 -0.04(-0.84%)
Oct 07, 2003 4.340 4.428 4.340 4.429 1,697,812 +0.08(+1.93%)
Oct 06, 2003 4.287 4.347 4.287 4.346 727,500 +0.06(+1.29%)
Oct 03, 2003 4.309 4.310 4.294 4.290 1,114,687 +0.00(+0.11%)
Oct 02, 2003 4.288 4.298 4.276 4.285 487,500 -0.01(-0.31%)
Oct 01, 2003 4.214 4.300 4.214 4.299 1,605,937 +0.08(+1.87%)
Sep 30, 2003 4.261 4.264 4.199 4.220 1,412,812 -0.05(-1.09%)
Sep 29, 2003 4.254 4.270 4.246 4.266 662,812 +0.01(+0.19%)
Sep 26, 2003 4.243 4.269 4.232 4.258 934,687 +0.01(+0.18%)
Sep 25, 2003 4.290 4.299 4.253 4.251 706,875 -0.03(-0.81%)
Sep 24, 2003 4.305 4.306 4.255 4.285 760,312 -0.03(-0.74%)
Sep 23, 2003 4.313 4.329 4.293 4.317 533,437 +0.01(+0.12%)
Sep 22, 2003 4.303 4.317 4.285 4.312 780,000 +0.01(+0.19%)
Sep 19, 2003 4.296 4.309 4.284 4.304 956,250 +0.01(+0.19%)
Sep 18, 2003 4.261 4.297 4.261 4.296 895,312 +0.04(+0.97%)
Sep 17, 2003 4.288 4.288 4.255 4.255 772,500 -0.04(-1.02%)
Sep 16, 2003 4.285 4.299 4.271 4.299 740,625 +0.01(+0.31%)
Sep 15, 2003 4.237 4.295 4.229 4.285 778,125 +0.05(+1.07%)
Sep 12, 2003 4.228 4.251 4.204 4.240 913,125 +0.01(+0.29%)
Sep 11, 2003 4.240 4.240 4.212 4.228 1,820,625 +0.01(+0.34%)
Sep 10, 2003 4.220 4.239 4.203 4.213 1,232,812 -0.01(-0.15%)
Sep 09, 2003 4.247 4.249 4.187 4.220 6,516,562 -0.04(-0.84%)
Sep 08, 2003 4.267 4.276 4.229 4.255 781,875 -0.01(-0.35%)
Sep 05, 2003 4.275 4.277 4.239 4.270 652,500 -0.00(-0.04%)
Sep 04, 2003 4.304 4.312 4.261 4.272 970,312 -0.03(-0.58%)
Sep 03, 2003 4.323 4.341 4.285 4.297 1,450,312 -0.03(-0.73%)
Sep 02, 2003 4.210 4.330 4.201 4.329 1,335,000 +0.11(+2.68%)
Aug 29, 2003 4.205 4.226 4.181 4.215 841,875 -0.01(-0.33%)
Aug 28, 2003 4.200 4.234 4.155 4.229 577,500 +0.03(+0.83%)
Aug 27, 2003 4.195 4.201 4.162 4.195 721,875 -0.00(-0.11%)
Aug 26, 2003 4.187 4.204 4.152 4.199 966,562 +0.01(+0.23%)
Aug 25, 2003 4.172 4.197 4.168 4.190 521,250 +0.02(+0.43%)
Aug 22, 2003 4.216 4.220 4.167 4.172 651,562 -0.05(-1.14%)
Aug 21, 2003 4.204 4.240 4.189 4.220 680,625 +0.02(+0.37%)
Aug 20, 2003 4.205 4.219 4.189 4.204 868,125 -0.00(-0.09%)
Aug 19, 2003 4.192 4.222 4.187 4.208 829,687 +0.01(+0.25%)
Aug 18, 2003 4.213 4.227 4.189 4.197 467,812 -0.02(-0.44%)
Aug 15, 2003 4.200 4.216 4.161 4.216 490,312 +0.02(+0.53%)
Aug 14, 2003 4.168 4.200 4.154 4.194 835,312 +0.03(+0.74%)
Aug 13, 2003 4.219 4.221 4.141 4.163 1,271,250 -0.06(-1.33%)
Aug 12, 2003 4.212 4.219 4.184 4.219 864,375 +0.01(+0.15%)
Aug 11, 2003 4.205 4.216 4.187 4.212 988,125 +0.01(+0.17%)
Aug 08, 2003 4.157 4.230 4.142 4.205 1,039,687 +0.05(+1.15%)
Aug 07, 2003 4.141 4.174 4.130 4.157 969,375 +0.02(+0.52%)
Aug 06, 2003 4.101 4.162 4.096 4.136 848,437 +0.02(+0.60%)
Aug 05, 2003 4.152 4.153 4.104 4.111 827,812 -0.04(-0.98%)
Aug 04, 2003 4.128 4.165 4.080 4.152 951,562 +0.02(+0.57%)
Aug 01, 2003 4.147 4.165 4.118 4.129 1,160,625 -0.03(-0.63%)
Jul 31, 2003 4.200 4.253 4.155 4.155 1,211,250 -0.04(-0.89%)
Jul 30, 2003 4.197 4.202 4.168 4.192 738,750 +0.00(+0.06%)
Jul 29, 2003 4.223 4.237 4.173 4.189 1,126,875 -0.03(-0.80%)
Jul 28, 2003 4.230 4.240 4.182 4.223 1,043,437 -0.01(-0.29%)
Jul 25, 2003 4.176 4.235 4.136 4.235 838,125 +0.05(+1.22%)
Jul 24, 2003 4.184 4.251 4.169 4.184 749,062 -0.01(-0.14%)
Jul 23, 2003 4.181 4.197 4.141 4.190 681,562 +0.01(+0.18%)
Jul 22, 2003 4.155 4.218 4.129 4.182 730,312 +0.03(+0.78%)
Jul 21, 2003 4.155 4.163 4.129 4.150 544,687 -0.02(-0.40%)
Jul 18, 2003 4.157 4.177 4.131 4.166 1,093,125 +0.00(+0.09%)
Jul 17, 2003 4.197 4.225 4.147 4.163 979,687 -0.03(-0.64%)
Jul 16, 2003 4.179 4.243 4.166 4.189 1,291,875 +0.02(+0.38%)
Jul 15, 2003 4.181 4.203 4.152 4.173 890,625 +0.00(+0.08%)
Jul 14, 2003 4.240 4.240 4.160 4.170 1,352,812 -0.06(-1.51%)
Jul 11, 2003 4.261 4.272 4.214 4.234 1,153,125 -0.04(-0.89%)
Jul 10, 2003 4.256 4.272 4.171 4.272 2,357,812 +0.02(+0.38%)
Jul 09, 2003 4.328 4.329 4.246 4.256 1,637,812 -0.08(-1.88%)
Jul 08, 2003 4.355 4.355 4.305 4.338 732,187 -0.03(-0.57%)
Jul 07, 2003 4.329 4.405 4.328 4.363 1,197,187 +0.04(+0.90%)
Jul 03, 2003 4.368 4.369 4.296 4.324 863,437 -0.02(-0.41%)
Jul 02, 2003 4.265 4.341 4.261 4.341 1,670,625 +0.07(+1.70%)
Jul 01, 2003 4.187 4.269 4.130 4.269 1,980,000 +0.08(+1.81%)
Jun 30, 2003 4.192 4.223 4.173 4.193 1,633,125 +0.01(+0.28%)
Jun 27, 2003 4.187 4.196 4.156 4.181 1,173,750 -0.01(-0.23%)
Jun 26, 2003 4.160 4.199 4.145 4.191 1,214,062 +0.01(+0.34%)
Jun 25, 2003 4.231 4.239 4.171 4.177 1,442,812 -0.06(-1.42%)
Jun 24, 2003 4.206 4.261 4.206 4.237 1,006,875 +0.03(+0.74%)
Jun 23, 2003 4.253 4.253 4.185 4.206 1,288,125 -0.04(-0.94%)
Jun 20, 2003 4.293 4.316 4.241 4.246 1,441,875 -0.03(-0.67%)
Jun 19, 2003 4.396 4.400 4.256 4.275 1,652,812 -0.12(-2.75%)
Jun 18, 2003 4.336 4.419 4.302 4.396 1,386,562 +0.06(+1.45%)
Jun 17, 2003 4.336 4.347 4.301 4.333 1,351,875 -0.01(-0.20%)
Jun 16, 2003 4.285 4.347 4.272 4.341 2,012,812 +0.07(+1.57%)
Jun 13, 2003 4.224 4.275 4.224 4.274 771,562 +0.06(+1.38%)
Jun 12, 2003 4.253 4.253 4.179 4.216 2,185,312 -0.03(-0.67%)
Jun 11, 2003 4.227 4.255 4.219 4.244 1,065,000 +0.02(+0.44%)
Jun 10, 2003 4.256 4.259 4.201 4.226 1,260,937 -0.03(-0.74%)
Jun 09, 2003 4.245 4.267 4.243 4.257 946,875 +0.02(+0.39%)
Jun 06, 2003 4.240 4.265 4.228 4.241 1,248,750 +0.01(+0.14%)
Jun 05, 2003 4.222 4.235 4.199 4.235 724,687 -0.01(-0.25%)
Jun 04, 2003 4.192 4.254 4.192 4.245 705,000 +0.05(+1.28%)
Jun 03, 2003 4.224 4.228 4.176 4.191 1,215,000 -0.05(-1.17%)
Jun 02, 2003 4.219 4.262 4.195 4.241 863,437 +0.04(+0.84%)
May 30, 2003 4.186 4.254 4.168 4.206 2,430,000 +0.02(+0.48%)
May 29, 2003 4.131 4.197 4.131 4.186 1,119,375 +0.05(+1.16%)
May 28, 2003 4.139 4.160 4.125 4.138 1,093,125 -0.00(-0.04%)
May 27, 2003 4.078 4.148 4.075 4.139 1,427,812 +0.06(+1.52%)
May 23, 2003 4.062 4.098 4.056 4.077 1,154,062 +0.01(+0.37%)
May 22, 2003 4.035 4.088 4.021 4.062 1,183,125 +0.03(+0.85%)
May 21, 2003 4.037 4.040 4.005 4.028 1,030,312 -0.01(-0.33%)
May 20, 2003 4.032 4.063 4.019 4.042 1,209,375 +0.00(+0.09%)
May 19, 2003 4.048 4.057 4.032 4.038 1,271,250 -0.01(-0.18%)
May 16, 2003 4.099 4.122 4.045 4.045 1,505,625 -0.05(-1.30%)
May 15, 2003 4.080 4.109 4.061 4.099 949,687 +0.02(+0.52%)
May 14, 2003 4.125 4.128 4.073 4.077 1,005,937 -0.04(-0.97%)
May 13, 2003 4.133 4.158 4.109 4.117 928,125 -0.02(-0.39%)
May 12, 2003 4.112 4.155 4.099 4.133 975,000 +0.02(+0.40%)
May 09, 2003 4.069 4.147 4.054 4.117 934,687 +0.05(+1.23%)
May 08, 2003 4.101 4.101 4.051 4.067 1,274,062 -0.01(-0.20%)
May 07, 2003 4.083 4.101 4.060 4.075 1,128,750 -0.00(-0.07%)
May 06, 2003 4.056 4.107 4.035 4.077 1,938,750 +0.02(+0.38%)
May 05, 2003 4.115 4.118 4.062 4.062 1,286,250 -0.06(-1.41%)
May 02, 2003 4.121 4.141 4.106 4.120 1,098,750 -0.01(-0.21%)
May 01, 2003 4.085 4.133 4.042 4.129 1,356,562 +0.05(+1.14%)
Apr 30, 2003 4.107 4.115 4.082 4.082 2,150,625 -0.02(-0.60%)
Apr 29, 2003 4.080 4.112 4.077 4.107 2,996,250 +0.04(+1.05%)
Apr 28, 2003 4.056 4.098 4.043 4.064 4,124,062 +0.01(+0.21%)
Apr 25, 2003 4.105 4.112 4.053 4.055 2,667,187 -0.05(-1.21%)
Apr 24, 2003 4.080 4.116 4.080 4.105 1,568,437 -0.01(-0.27%)
Apr 23, 2003 4.152 4.152 4.098 4.116 2,908,125 -0.03(-0.76%)
Apr 22, 2003 4.168 4.169 4.126 4.148 2,415,000 -0.03(-0.61%)
Apr 21, 2003 4.199 4.202 4.171 4.173 1,188,750 -0.03(-0.61%)
Apr 17, 2003 4.127 4.203 4.127 4.199 1,890,937 +0.07(+1.74%)
Apr 16, 2003 4.155 4.166 4.124 4.127 2,133,750 -0.03(-0.79%)
Apr 15, 2003 4.165 4.165 4.133 4.160 1,760,625 -0.01(-0.13%)
Apr 14, 2003 4.151 4.173 4.138 4.165 1,676,250 +0.01(+0.33%)
Apr 11, 2003 4.153 4.173 4.133 4.151 1,697,812 -0.00(-0.03%)
Apr 10, 2003 4.161 4.195 4.134 4.153 2,362,500 -0.01(-0.18%)
Apr 09, 2003 4.217 4.243 4.160 4.160 2,435,625 -0.06(-1.35%)
Apr 08, 2003 4.212 4.251 4.202 4.217 2,067,187 +0.01(+0.14%)
Apr 07, 2003 4.217 4.298 4.211 4.211 3,116,250 +0.02(+0.38%)
Apr 04, 2003 4.171 4.206 4.171 4.195 1,137,187 +0.03(+0.73%)
Apr 03, 2003 4.210 4.210 4.160 4.165 1,575,000 -0.04(-1.05%)
Apr 02, 2003 4.160 4.244 4.160 4.209 2,573,437 +0.06(+1.43%)
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.