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

Halliburton Co (NY: HAL )

36.73 +0.03 (+0.08%)
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 (%)
May 31, 2006 14.26 14.81 14.20 14.80 20,209,714 +0.53(+3.71%)
May 30, 2006 14.80 14.83 14.27 14.27 15,293,558 -0.34(-2.35%)
May 26, 2006 14.67 14.74 14.51 14.61 13,132,597 -0.03(-0.20%)
May 25, 2006 14.14 14.64 13.99 14.64 24,165,722 +0.75(+5.38%)
May 24, 2006 14.09 14.24 13.62 13.89 24,130,944 -0.21(-1.48%)
May 23, 2006 14.10 14.54 14.07 14.10 24,047,278 +0.14(+1.04%)
May 22, 2006 13.95 14.09 13.61 13.96 23,119,640 -0.13(-0.92%)
May 19, 2006 14.10 14.25 13.55 14.09 32,636,690 -0.02(-0.11%)
May 18, 2006 14.68 14.82 14.08 14.10 25,425,758 -0.53(-3.63%)
May 17, 2006 14.76 14.99 14.46 14.63 20,125,796 -0.25(-1.67%)
May 16, 2006 15.03 15.21 14.78 14.88 15,529,437 -0.05(-0.32%)
May 15, 2006 15.08 15.10 14.66 14.93 22,759,270 -0.36(-2.36%)
May 12, 2006 15.85 15.85 15.26 15.29 20,013,148 -0.59(-3.74%)
May 11, 2006 16.44 16.50 15.86 15.88 16,446,995 -0.43(-2.64%)
May 10, 2006 16.10 16.32 16.09 16.32 14,819,280 +0.09(+0.56%)
May 09, 2006 15.88 16.26 15.80 16.22 18,372,834 +0.35(+2.20%)
May 08, 2006 15.72 15.90 15.55 15.87 14,893,119 +0.07(+0.46%)
May 05, 2006 15.91 16.03 15.69 15.80 15,875,442 -0.05(-0.30%)
May 04, 2006 15.48 15.89 15.31 15.85 25,228,940 +0.16(+1.02%)
May 03, 2006 16.05 16.06 15.57 15.69 20,278,764 -0.37(-2.30%)
May 02, 2006 15.90 16.09 15.85 16.06 20,085,222 +0.26(+1.67%)
May 01, 2006 15.63 15.93 15.59 15.79 15,510,284 +0.29(+1.86%)
Apr 28, 2006 15.35 15.75 15.35 15.51 17,120,862 +0.23(+1.52%)
Apr 27, 2006 15.38 15.59 14.98 15.27 22,842,684 -0.28(-1.81%)
Apr 26, 2006 15.68 16.05 15.53 15.56 21,463,700 -0.08(-0.53%)
Apr 25, 2006 16.12 16.13 15.44 15.64 25,801,752 -0.29(-1.84%)
Apr 24, 2006 16.53 16.53 15.93 15.93 26,533,832 -0.60(-3.64%)
Apr 21, 2006 16.35 16.54 16.14 16.53 27,437,278 +0.11(+0.64%)
Apr 20, 2006 16.57 16.66 16.17 16.43 30,786,958 +0.06(+0.38%)
Apr 19, 2006 16.02 16.46 15.90 16.37 17,753,904 +0.30(+1.84%)
Apr 18, 2006 15.67 16.12 15.71 16.07 20,860,144 +0.40(+2.58%)
Apr 17, 2006 15.57 15.69 15.43 15.67 11,502,110 +0.37(+2.39%)
Apr 13, 2006 15.22 15.31 14.92 15.30 12,427,985 +0.09(+0.56%)
Apr 12, 2006 15.32 15.43 15.05 15.22 9,426,579 -0.02(-0.14%)
Apr 11, 2006 15.79 15.87 15.14 15.24 17,527,350 -0.46(-2.94%)
Apr 10, 2006 15.65 15.76 15.53 15.70 12,511,903 +0.37(+2.41%)
Apr 07, 2006 15.58 15.61 15.25 15.33 13,699,865 -0.25(-1.59%)
Apr 06, 2006 15.48 15.66 15.29 15.58 21,081,406 +0.23(+1.53%)
Apr 05, 2006 15.07 15.35 14.91 15.34 17,485,516 +0.42(+2.85%)
Apr 04, 2006 14.56 14.92 14.36 14.92 15,310,190 +0.46(+3.20%)
Apr 03, 2006 14.64 14.90 14.43 14.46 15,151,426 -0.03(-0.21%)
Mar 31, 2006 14.60 14.64 14.36 14.49 11,745,045 -0.25(-1.72%)
Mar 30, 2006 14.78 14.88 14.58 14.74 13,407,284 +0.01(+0.05%)
Mar 29, 2006 14.51 14.73 14.41 14.73 15,234,084 +0.21(+1.48%)
Mar 28, 2006 14.33 14.67 14.25 14.52 16,986,290 +0.32(+2.22%)
Mar 27, 2006 14.09 14.30 13.94 14.20 10,963,319 +0.07(+0.48%)
Mar 24, 2006 13.97 14.24 13.97 14.14 11,969,080 +0.16(+1.14%)
Mar 23, 2006 13.80 14.06 13.71 13.98 14,310,982 +0.29(+2.10%)
Mar 22, 2006 13.64 13.92 13.57 13.69 14,223,032 +0.10(+0.72%)
Mar 21, 2006 13.57 13.86 13.42 13.59 15,658,968 +0.00(+0.03%)
Mar 20, 2006 13.95 14.16 13.59 13.59 15,091,952 -0.38(-2.70%)
Mar 17, 2006 14.16 14.16 13.85 13.97 13,786,051 -0.10(-0.72%)
Mar 16, 2006 13.75 14.12 13.67 14.07 17,278,366 +0.30(+2.18%)
Mar 15, 2006 13.71 13.82 13.55 13.77 13,682,224 -0.03(-0.24%)
Mar 14, 2006 13.64 13.85 13.38 13.80 15,198,551 +0.18(+1.34%)
Mar 13, 2006 13.41 13.63 13.13 13.62 16,256,477 +0.33(+2.45%)
Mar 10, 2006 13.11 13.49 12.93 13.29 18,543,442 +0.19(+1.44%)
Mar 09, 2006 13.41 13.54 13.08 13.10 20,425,432 -0.17(-1.31%)
Mar 08, 2006 13.04 13.33 12.88 13.28 22,547,332 +0.11(+0.80%)
Mar 07, 2006 13.52 13.57 13.00 13.17 19,431,264 -0.47(-3.46%)
Mar 06, 2006 14.07 14.08 13.64 13.65 13,405,772 -0.47(-3.34%)
Mar 03, 2006 14.11 14.33 14.03 14.12 12,234,947 -0.11(-0.74%)
Mar 02, 2006 13.84 14.42 13.82 14.22 24,488,290 +0.46(+3.34%)
Mar 01, 2006 13.56 13.78 13.52 13.76 13,891,894 +0.27(+2.01%)
Feb 28, 2006 13.69 13.78 13.40 13.49 18,586,788 -0.20(-1.45%)
Feb 27, 2006 14.13 14.13 13.65 13.69 16,347,956 -0.44(-3.12%)
Feb 24, 2006 14.25 14.31 14.10 14.13 12,339,278 +0.12(+0.82%)
Feb 23, 2006 13.93 14.10 13.74 14.02 22,870,152 -0.03(-0.18%)
Feb 22, 2006 14.19 14.27 13.96 14.04 17,159,166 -0.28(-1.94%)
Feb 21, 2006 14.17 14.37 14.01 14.32 23,677,584 +0.41(+2.95%)
Feb 17, 2006 14.29 14.46 13.86 13.91 26,757,112 -0.23(-1.60%)
Feb 16, 2006 13.76 14.21 13.75 14.13 33,231,678 +0.52(+3.83%)
Feb 15, 2006 14.08 14.13 13.43 13.61 28,754,520 -0.40(-2.83%)
Feb 14, 2006 14.03 14.25 13.92 14.01 26,716,034 -0.35(-2.41%)
Feb 13, 2006 14.54 14.68 14.21 14.35 17,734,248 -0.19(-1.30%)
Feb 10, 2006 14.44 14.58 14.03 14.54 27,398,218 +0.16(+1.14%)
Feb 09, 2006 15.01 15.01 14.33 14.38 24,542,220 -0.41(-2.79%)
Feb 08, 2006 14.67 14.87 14.10 14.79 28,359,876 +0.31(+2.15%)
Feb 07, 2006 15.18 15.18 14.44 14.48 25,828,464 -0.89(-5.77%)
Feb 06, 2006 15.63 15.76 15.21 15.37 20,810,498 +0.01(+0.06%)
Feb 03, 2006 15.48 15.64 15.15 15.36 21,506,290 -0.06(-0.41%)
Feb 02, 2006 15.56 15.77 15.11 15.42 26,184,802 -0.24(-1.56%)
Feb 01, 2006 15.93 16.21 15.56 15.66 27,301,194 -0.13(-0.84%)
Jan 31, 2006 16.01 16.01 15.68 15.80 22,650,906 -0.25(-1.53%)
Jan 30, 2006 16.05 16.35 15.99 16.04 27,636,364 +0.38(+2.45%)
Jan 27, 2006 14.91 16.07 15.26 15.66 47,290,904 +0.75(+5.03%)
Jan 26, 2006 14.73 14.93 14.29 14.91 28,898,164 +0.18(+1.23%)
Jan 25, 2006 15.12 15.13 14.45 14.73 25,141,494 -0.34(-2.25%)
Jan 24, 2006 15.28 15.28 14.92 15.07 25,994,790 -0.21(-1.38%)
Jan 23, 2006 14.98 15.35 14.77 15.28 26,765,932 +0.30(+2.00%)
Jan 20, 2006 14.48 15.06 14.48 14.98 41,811,768 +0.74(+5.23%)
Jan 19, 2006 13.97 14.29 13.86 14.24 21,369,954 +0.47(+3.39%)
Jan 18, 2006 13.89 14.01 13.60 13.77 14,338,451 -0.12(-0.86%)
Jan 17, 2006 13.98 14.02 13.85 13.89 13,452,646 +0.09(+0.65%)
Jan 13, 2006 13.59 13.90 13.58 13.80 14,608,602 +0.12(+0.84%)
Jan 12, 2006 13.96 14.18 13.64 13.68 22,959,112 -0.22(-1.60%)
Jan 11, 2006 13.50 14.09 13.45 13.91 24,209,318 +0.30(+2.17%)
Jan 10, 2006 13.13 13.63 13.12 13.61 16,841,638 +0.39(+2.94%)
Jan 09, 2006 13.11 13.26 12.94 13.22 13,336,470 +0.12(+0.89%)
Jan 06, 2006 12.99 13.17 12.90 13.10 14,416,321 +0.29(+2.26%)
Jan 05, 2006 13.06 13.12 12.70 12.82 16,615,083 -0.30(-2.31%)
Jan 04, 2006 12.89 13.22 12.75 13.12 16,301,587 +0.15(+1.19%)
Jan 03, 2006 12.53 12.97 12.44 12.96 16,165,755 +0.67(+5.46%)
Dec 30, 2005 12.08 12.42 12.03 12.29 9,863,056 +0.10(+0.85%)
Dec 29, 2005 12.26 12.44 12.17 12.19 9,169,784 -0.20(-1.60%)
Dec 28, 2005 12.26 12.47 12.16 12.39 13,329,414 +0.17(+1.43%)
Dec 27, 2005 12.50 12.51 12.12 12.21 12,770,210 -0.45(-3.59%)
Dec 23, 2005 12.73 12.74 12.43 12.67 7,545,346 -0.06(-0.50%)
Dec 22, 2005 12.80 12.88 12.71 12.73 9,779,893 -0.03(-0.23%)
Dec 21, 2005 12.62 12.83 12.61 12.76 9,404,151 +0.16(+1.31%)
Dec 20, 2005 12.49 12.79 12.34 12.60 12,067,110 +0.17(+1.41%)
Dec 19, 2005 12.69 12.74 12.36 12.42 13,702,637 -0.22(-1.74%)
Dec 16, 2005 13.08 13.14 12.63 12.64 19,046,196 -0.43(-3.31%)
Dec 15, 2005 13.20 13.25 12.97 13.07 13,164,854 -0.13(-0.96%)
Dec 14, 2005 13.09 13.24 12.96 13.20 17,469,892 +0.12(+0.91%)
Dec 13, 2005 13.31 13.54 13.07 13.08 15,911,983 -0.20(-1.52%)
Dec 12, 2005 13.23 13.33 13.07 13.29 9,377,942 +0.17(+1.27%)
Dec 09, 2005 13.14 13.19 12.98 13.12 11,122,588 -0.12(-0.88%)
Dec 08, 2005 12.84 13.24 12.80 13.24 15,136,557 +0.38(+2.98%)
Dec 07, 2005 12.95 13.08 12.73 12.85 13,798,147 -0.02(-0.15%)
Dec 06, 2005 12.83 13.07 12.78 12.87 14,109,628 -0.06(-0.49%)
Dec 05, 2005 13.19 13.23 12.89 12.94 15,798,580 -0.12(-0.96%)
Dec 02, 2005 12.92 13.07 12.82 13.06 12,066,858 +0.11(+0.81%)
Dec 01, 2005 12.75 12.96 12.66 12.96 11,377,619 +0.33(+2.59%)
Nov 30, 2005 12.51 12.78 12.33 12.63 15,093,968 +0.25(+1.99%)
Nov 29, 2005 12.52 12.69 12.34 12.38 16,158,194 -0.13(-1.05%)
Nov 28, 2005 12.73 12.75 12.50 12.51 19,334,744 -0.39(-3.00%)
Nov 25, 2005 12.90 13.09 12.85 12.90 4,402,313 -0.11(-0.81%)
Nov 23, 2005 12.87 13.09 12.71 13.01 16,386,261 +0.05(+0.38%)
Nov 22, 2005 12.61 13.00 12.61 12.96 24,188,654 +0.49(+3.95%)
Nov 21, 2005 12.29 12.50 12.21 12.46 15,533,973 +0.29(+2.36%)
Nov 18, 2005 12.06 12.18 11.91 12.18 16,532,929 +0.13(+1.09%)
Nov 17, 2005 11.88 12.06 11.83 12.05 24,195,710 +0.24(+2.05%)
Nov 16, 2005 11.36 11.80 11.28 11.80 20,188,544 +0.44(+3.86%)
Nov 15, 2005 11.35 11.74 11.29 11.36 21,944,278 +0.00(+0.04%)
Nov 14, 2005 11.25 11.40 11.18 11.36 14,467,478 +0.24(+2.14%)
Nov 11, 2005 11.06 11.24 11.01 11.12 14,929,156 +0.01(+0.11%)
Nov 10, 2005 11.54 11.54 11.09 11.11 23,353,502 -0.48(-4.11%)
Nov 09, 2005 11.74 11.94 11.55 11.59 19,656,054 -0.12(-1.03%)
Nov 08, 2005 11.81 11.82 11.51 11.71 22,492,646 -0.03(-0.24%)
Nov 07, 2005 12.12 12.14 11.74 11.74 23,062,686 -0.39(-3.21%)
Nov 04, 2005 12.83 12.83 12.08 12.12 27,602,596 -0.71(-5.52%)
Nov 03, 2005 12.65 13.03 12.60 12.83 25,144,014 +0.34(+2.75%)
Nov 02, 2005 11.86 12.56 11.85 12.49 22,254,500 +0.58(+4.85%)
Nov 01, 2005 11.67 11.95 11.61 11.91 16,778,888 +0.19(+1.59%)
Oct 31, 2005 11.43 11.83 11.41 11.73 20,019,952 +0.29(+2.55%)
Oct 28, 2005 11.01 11.44 10.92 11.43 23,372,908 +0.50(+4.59%)
Oct 27, 2005 11.66 11.66 10.85 10.93 32,656,094 -0.61(-5.25%)
Oct 26, 2005 11.71 12.15 11.47 11.54 25,077,736 -0.25(-2.10%)
Oct 25, 2005 11.83 12.05 11.44 11.79 48,216,024 -0.34(-2.77%)
Oct 24, 2005 11.44 12.13 11.38 12.12 19,714,268 +0.60(+5.24%)
Oct 21, 2005 11.27 11.69 11.26 11.52 18,708,758 +0.09(+0.75%)
Oct 20, 2005 11.77 11.88 11.22 11.43 21,820,544 -0.37(-3.14%)
Oct 19, 2005 11.52 11.86 11.21 11.80 26,846,070 +0.20(+1.69%)
Oct 18, 2005 11.90 12.16 11.60 11.61 14,824,321 -0.56(-4.57%)
Oct 17, 2005 12.28 12.38 12.13 12.16 13,435,509 +0.01(+0.05%)
Oct 14, 2005 11.72 12.19 11.55 12.16 20,028,772 +0.36(+3.01%)
Oct 13, 2005 12.03 12.08 11.45 11.80 26,177,494 -0.33(-2.73%)
Oct 12, 2005 12.25 12.36 11.99 12.13 12,598,593 -0.12(-1.02%)
Oct 11, 2005 12.21 12.42 12.21 12.26 10,540,451 +0.17(+1.40%)
Oct 10, 2005 12.39 12.40 11.96 12.09 15,699,793 -0.35(-2.84%)
Oct 07, 2005 12.24 12.46 12.07 12.44 18,204,996 +0.38(+3.19%)
Oct 06, 2005 12.23 12.40 11.88 12.06 39,625,100 -0.29(-2.36%)
Oct 05, 2005 13.08 13.12 12.35 12.35 27,512,124 -0.73(-5.60%)
Oct 04, 2005 13.35 13.74 13.08 13.08 11,802,503 -0.59(-4.34%)
Oct 03, 2005 13.67 13.76 13.55 13.67 9,849,447 +0.08(+0.58%)
Sep 30, 2005 13.77 13.82 13.58 13.59 13,402,496 -0.17(-1.27%)
Sep 29, 2005 13.76 13.84 13.62 13.77 18,940,606 +0.01(+0.06%)
Sep 28, 2005 13.52 13.79 13.47 13.76 16,352,744 +0.25(+1.84%)
Sep 27, 2005 13.24 13.56 13.15 13.51 16,774,856 +0.18(+1.37%)
Sep 26, 2005 12.90 13.33 12.84 13.33 16,768,304 +0.43(+3.35%)
Sep 23, 2005 12.90 13.02 12.76 12.90 14,837,929 -0.04(-0.29%)
Sep 22, 2005 12.94 13.33 12.74 12.94 15,639,312 -0.21(-1.59%)
Sep 21, 2005 13.31 13.31 12.98 13.14 18,822,918 +0.06(+0.49%)
Sep 20, 2005 13.16 13.28 13.03 13.08 12,663,107 -0.16(-1.20%)
Sep 19, 2005 13.06 13.38 13.05 13.24 18,580,236 +0.34(+2.66%)
Sep 16, 2005 12.80 12.93 12.69 12.90 17,466,112 +0.13(+1.06%)
Sep 15, 2005 12.66 12.78 12.55 12.76 12,698,892 +0.19(+1.53%)
Sep 14, 2005 12.51 12.79 12.48 12.57 15,603,779 +0.13(+1.04%)
Sep 13, 2005 12.65 12.80 12.42 12.44 17,961,558 -0.18(-1.42%)
Sep 12, 2005 13.02 13.03 12.61 12.62 18,805,278 -0.50(-3.78%)
Sep 09, 2005 12.89 13.12 12.84 13.11 14,697,309 +0.32(+2.53%)
Sep 08, 2005 12.80 12.91 12.72 12.79 13,089,503 +0.05(+0.42%)
Sep 07, 2005 12.86 12.93 12.65 12.74 15,628,475 -0.12(-0.96%)
Sep 06, 2005 12.46 12.87 12.40 12.86 21,611,126 +0.50(+4.03%)
Sep 02, 2005 12.50 12.53 12.33 12.36 13,200,891 -0.17(-1.35%)
Sep 01, 2005 12.39 12.59 12.31 12.53 23,395,336 +0.23(+1.87%)
Aug 31, 2005 11.90 12.30 11.89 12.30 27,420,142 +0.43(+3.61%)
Aug 30, 2005 11.54 11.89 11.54 11.87 19,087,526 +0.40(+3.53%)
Aug 29, 2005 11.36 11.85 11.39 11.47 16,849,702 +0.11(+0.94%)
Aug 26, 2005 11.44 11.55 11.36 11.36 9,842,139 -0.08(-0.71%)
Aug 25, 2005 11.62 11.62 11.41 11.44 10,152,612 -0.18(-1.52%)
Aug 24, 2005 11.36 11.68 11.31 11.62 21,365,922 +0.31(+2.75%)
Aug 23, 2005 11.36 11.37 11.16 11.31 11,675,743 +0.00(+0.03%)
Aug 22, 2005 11.33 11.37 11.13 11.30 12,113,228 +0.10(+0.89%)
Aug 19, 2005 11.15 11.23 11.08 11.20 8,756,744 +0.20(+1.86%)
Aug 18, 2005 11.02 11.15 10.90 11.00 13,722,797 -0.07(-0.64%)
Aug 17, 2005 11.32 11.48 11.02 11.07 16,541,497 -0.25(-2.21%)
Aug 16, 2005 11.56 11.68 11.29 11.32 10,836,811 -0.24(-2.04%)
Aug 15, 2005 11.67 11.70 11.53 11.56 9,076,542 -0.11(-0.97%)
Aug 12, 2005 11.89 11.94 11.67 11.67 12,308,029 -0.20(-1.67%)
Aug 11, 2005 11.74 11.89 11.70 11.87 13,476,334 +0.15(+1.27%)
Aug 10, 2005 11.64 11.83 11.56 11.72 13,313,790 +0.14(+1.23%)
Aug 09, 2005 11.65 11.65 11.49 11.58 10,866,296 -0.05(-0.44%)
Aug 08, 2005 11.76 11.84 11.61 11.63 16,079,064 +0.04(+0.33%)
Aug 05, 2005 11.86 11.86 11.50 11.59 14,797,860 -0.15(-1.30%)
Aug 04, 2005 11.65 11.90 11.63 11.74 13,783,531 +0.09(+0.77%)
Aug 03, 2005 11.71 11.78 11.62 11.65 19,757,864 +0.02(+0.17%)
Aug 02, 2005 11.32 11.64 11.31 11.63 17,947,446 +0.38(+3.37%)
Aug 01, 2005 11.20 11.32 11.15 11.26 10,277,860 +0.13(+1.21%)
Jul 29, 2005 11.16 11.21 11.06 11.12 14,285,025 -0.04(-0.37%)
Jul 28, 2005 11.23 11.27 11.06 11.16 13,271,453 -0.02(-0.16%)
Jul 27, 2005 11.11 11.23 11.03 11.18 16,553,594 +0.11(+1.02%)
Jul 26, 2005 11.04 11.11 10.92 11.07 26,570,122 +0.18(+1.68%)
Jul 25, 2005 10.65 11.09 10.64 10.88 42,331,908 +0.31(+2.95%)
Jul 22, 2005 10.11 10.68 10.02 10.57 51,091,172 +0.91(+9.42%)
Jul 21, 2005 9.732 9.821 9.557 9.662 11,058,074 -0.03(-0.35%)
Jul 20, 2005 9.752 9.779 9.613 9.696 13,132,093 -0.07(-0.75%)
Jul 19, 2005 9.393 9.770 9.295 9.770 15,214,932 +0.56(+6.07%)
Jul 18, 2005 9.208 9.321 9.079 9.210 11,520,759 -0.05(-0.56%)
Jul 15, 2005 9.403 9.428 9.240 9.262 13,271,957 -0.08(-0.83%)
Jul 14, 2005 9.613 9.672 9.224 9.339 16,522,345 -0.27(-2.81%)
Jul 13, 2005 9.772 9.779 9.593 9.609 10,035,177 -0.12(-1.20%)
Jul 12, 2005 9.722 9.821 9.591 9.726 9,398,355 +0.04(+0.41%)
Jul 11, 2005 9.597 9.720 9.444 9.686 9,579,800 +0.09(+0.95%)
Jul 08, 2005 9.764 9.807 9.571 9.595 8,747,672 -0.13(-1.31%)
Jul 07, 2005 9.643 9.724 9.524 9.722 12,280,056 +0.06(+0.60%)
Jul 06, 2005 9.912 9.920 9.643 9.664 11,637,186 -0.18(-1.87%)
Jul 05, 2005 9.569 9.869 9.559 9.849 10,719,124 +0.31(+3.20%)
Jul 01, 2005 9.573 9.587 9.480 9.543 6,645,428 +0.06(+0.59%)
Jun 30, 2005 9.444 9.682 9.422 9.488 15,662,748 -0.02(-0.23%)
Jun 29, 2005 9.516 9.652 9.446 9.510 10,489,546 +0.01(+0.10%)
Jun 28, 2005 9.688 9.688 9.474 9.500 11,826,192 -0.22(-2.29%)
Jun 27, 2005 9.656 9.799 9.623 9.722 14,226,560 +0.17(+1.83%)
Jun 24, 2005 9.619 9.680 9.547 9.547 18,170,976 -0.01(-0.10%)
Jun 23, 2005 9.474 9.668 9.426 9.557 19,666,638 +0.15(+1.62%)
Jun 22, 2005 9.214 9.430 9.206 9.405 16,396,089 +0.25(+2.69%)
Jun 21, 2005 9.188 9.188 9.045 9.158 12,194,374 -0.03(-0.32%)
Jun 20, 2005 9.208 9.297 9.107 9.188 7,530,477 -0.02(-0.17%)
Jun 17, 2005 9.168 9.226 9.075 9.204 13,962,204 +0.10(+1.05%)
Jun 16, 2005 9.014 9.111 8.998 9.109 7,727,043 +0.12(+1.35%)
Jun 15, 2005 9.018 9.047 8.914 8.988 7,220,005 +0.02(+0.22%)
Jun 14, 2005 8.899 9.043 8.899 8.968 10,717,108 +0.08(+0.85%)
Jun 13, 2005 8.809 8.946 8.760 8.893 6,108,905 +0.00(+0.04%)
Jun 10, 2005 8.851 8.972 8.793 8.889 9,564,427 +0.04(+0.43%)
Jun 09, 2005 8.569 8.875 8.561 8.851 11,670,703 +0.28(+3.29%)
Jun 08, 2005 8.575 8.789 8.496 8.569 10,913,422 -0.01(-0.07%)
Jun 07, 2005 8.702 8.799 8.569 8.575 9,451,780 -0.13(-1.46%)
Jun 06, 2005 8.660 8.712 8.535 8.702 9,997,124 +0.09(+1.04%)
Jun 03, 2005 8.559 8.706 8.559 8.613 7,190,520 +0.07(+0.86%)
Jun 02, 2005 8.587 8.649 8.333 8.539 6,851,822 -0.05(-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.