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

Brown-Forman (NY: BF-B )

49.12 +0.86 (+1.78%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 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%)
Apr 01, 2003 4.101 4.160 4.075 4.150 4,298,437 +0.05(+1.18%)
Mar 31, 2003 4.086 4.101 4.027 4.101 2,326,875 +0.02(+0.38%)
Mar 28, 2003 4.056 4.101 4.051 4.086 2,021,250 +0.03(+0.67%)
Mar 27, 2003 4.068 4.071 4.013 4.059 4,440,937 -0.03(-0.64%)
Mar 26, 2003 4.043 4.088 4.021 4.085 2,897,812 +0.04(+1.04%)
Mar 25, 2003 4.008 4.049 3.981 4.043 1,849,687 +0.04(+1.04%)
Mar 24, 2003 4.001 4.010 3.986 4.001 3,836,250 +0.00(+0.03%)
Mar 21, 2003 3.982 4.011 3.982 4.000 8,952,187 +0.02(+0.46%)
Mar 20, 2003 4.011 4.015 3.979 3.982 5,316,562 -0.04(-0.99%)
Mar 19, 2003 3.998 4.024 3.987 4.022 4,377,187 +0.02(+0.59%)
Mar 18, 2003 3.986 4.011 3.986 3.998 4,869,375 +0.01(+0.31%)
Mar 17, 2003 3.911 3.989 3.911 3.986 3,272,812 +0.08(+1.92%)
Mar 14, 2003 3.862 3.932 3.853 3.911 5,224,687 +0.05(+1.23%)
Mar 13, 2003 3.851 3.872 3.827 3.863 3,486,562 +0.02(+0.50%)
Mar 12, 2003 3.809 3.845 3.809 3.844 2,598,750 +0.03(+0.90%)
Mar 11, 2003 3.785 3.829 3.785 3.810 2,798,437 +0.02(+0.63%)
Mar 10, 2003 3.783 3.818 3.769 3.786 2,819,062 +0.00(+0.08%)
Mar 07, 2003 3.728 3.785 3.725 3.783 4,329,375 +0.05(+1.23%)
Mar 06, 2003 3.709 3.761 3.707 3.737 8,185,312 +0.02(+0.60%)
Mar 05, 2003 3.733 3.755 3.686 3.715 20,797,500 +0.06(+1.53%)
Mar 04, 2003 3.667 3.684 3.657 3.659 46,294,688 -0.00(-0.10%)
Mar 03, 2003 3.707 3.707 3.621 3.662 15,496,875 -0.05(-1.27%)
Feb 28, 2003 3.765 3.768 3.704 3.709 20,302,500 -0.06(-1.71%)
Feb 27, 2003 3.792 3.792 3.773 3.774 9,438,750 -0.02(-0.41%)
Feb 26, 2003 3.816 3.827 3.789 3.789 6,043,125 -0.02(-0.64%)
Feb 25, 2003 3.813 3.824 3.801 3.814 3,299,062 +0.00(+0.01%)
Feb 24, 2003 3.803 3.819 3.795 3.813 2,285,625 +0.02(+0.52%)
Feb 21, 2003 3.808 3.811 3.782 3.794 1,162,500 +0.01(+0.31%)
Feb 20, 2003 3.787 3.795 3.777 3.782 1,053,750 -0.00(-0.06%)
Feb 19, 2003 3.791 3.803 3.777 3.784 2,323,125 +0.00(+0.08%)
Feb 18, 2003 3.787 3.797 3.772 3.781 928,125 +0.00(+0.11%)
Feb 14, 2003 3.771 3.799 3.767 3.777 903,750 +0.01(+0.21%)
Feb 13, 2003 3.757 3.779 3.755 3.769 795,937 +0.01(+0.17%)
Feb 12, 2003 3.760 3.771 3.760 3.762 1,330,312 -0.00(-0.11%)
Feb 11, 2003 3.773 3.803 3.765 3.766 1,198,125 -0.00(-0.06%)
Feb 10, 2003 3.739 3.784 3.737 3.769 1,136,250 +0.03(+0.93%)
Feb 07, 2003 3.738 3.750 3.733 3.734 1,377,187 -0.00(-0.10%)
Feb 06, 2003 3.728 3.739 3.712 3.738 1,764,375 +0.01(+0.26%)
Feb 05, 2003 3.731 3.738 3.723 3.728 2,280,937 +0.01(+0.16%)
Feb 04, 2003 3.736 3.738 3.720 3.722 4,148,437 -0.02(-0.43%)
Feb 03, 2003 3.733 3.739 3.678 3.738 6,050,625 +0.42(+12.79%)
Jan 31, 2003 3.213 3.333 3.213 3.314 1,242,187 +0.09(+2.83%)
Jan 30, 2003 3.315 3.315 3.222 3.223 811,875 -0.09(-2.86%)
Jan 29, 2003 3.335 3.335 3.269 3.318 692,812 -0.02(-0.69%)
Jan 28, 2003 3.333 3.360 3.307 3.341 887,812 +0.00(+0.14%)
Jan 27, 2003 3.359 3.363 3.309 3.336 1,464,375 -0.02(-0.67%)
Jan 24, 2003 3.438 3.439 3.355 3.358 900,000 -0.08(-2.31%)
Jan 23, 2003 3.472 3.487 3.429 3.438 627,187 -0.03(-0.92%)
Jan 22, 2003 3.465 3.495 3.463 3.470 1,065,000 +0.01(+0.31%)
Jan 21, 2003 3.483 3.485 3.453 3.459 1,242,187 -0.01(-0.37%)
Jan 17, 2003 3.481 3.501 3.459 3.472 930,000 -0.02(-0.46%)
Jan 16, 2003 3.481 3.505 3.473 3.488 1,016,250 +0.01(+0.21%)
Jan 15, 2003 3.528 3.528 3.481 3.481 720,000 -0.05(-1.35%)
Jan 14, 2003 3.528 3.541 3.498 3.528 1,155,000 -0.01(-0.20%)
Jan 13, 2003 3.474 3.547 3.474 3.535 1,142,812 +0.05(+1.45%)
Jan 10, 2003 3.483 3.515 3.458 3.484 773,437 -0.01(-0.26%)
Jan 09, 2003 3.459 3.496 3.458 3.493 843,750 +0.02(+0.68%)
Jan 08, 2003 3.504 3.528 3.466 3.470 830,625 -0.02(-0.67%)
Jan 07, 2003 3.520 3.540 3.493 3.493 875,625 -0.02(-0.62%)
Jan 06, 2003 3.509 3.556 3.506 3.515 1,221,562 +0.01(+0.35%)
Jan 03, 2003 3.563 3.566 3.487 3.503 916,875 -0.06(-1.68%)
Jan 02, 2003 3.493 3.563 3.493 3.563 668,437 +0.08(+2.20%)
Dec 31, 2002 3.499 3.504 3.456 3.486 858,750 -3.52(-50.26%)
Dec 26, 2002 7.025 7.111 7.003 7.008 760,312 -0.03(-0.47%)
Dec 24, 2002 7.057 7.057 7.040 7.041 402,187 -0.02(-0.23%)
Dec 23, 2002 6.955 7.059 6.944 7.057 1,064,062 +0.09(+1.29%)
Dec 20, 2002 6.821 6.967 6.805 6.967 1,864,687 +0.16(+2.37%)
Dec 19, 2002 6.832 6.864 6.802 6.806 952,500 -0.04(-0.53%)
Dec 18, 2002 6.869 6.911 6.834 6.843 829,687 -0.01(-0.14%)
Dec 17, 2002 6.901 6.912 6.821 6.852 839,062 -0.03(-0.50%)
Dec 16, 2002 6.832 6.907 6.832 6.886 881,250 +0.07(+0.97%)
Dec 13, 2002 6.819 6.880 6.812 6.820 1,016,250 +0.00(+0.03%)
Dec 12, 2002 6.880 6.887 6.816 6.818 1,126,875 -0.04(-0.65%)
Dec 11, 2002 6.837 6.909 6.784 6.863 1,260,937 -0.02(-0.36%)
Dec 10, 2002 6.896 6.907 6.845 6.887 808,125 +0.01(+0.17%)
Dec 09, 2002 6.955 6.993 6.860 6.876 1,032,187 -0.09(-1.30%)
Dec 06, 2002 6.773 6.976 6.773 6.966 1,473,750 +0.17(+2.51%)
Dec 05, 2002 6.938 6.938 6.752 6.796 1,316,250 -0.13(-1.89%)
Dec 04, 2002 6.869 6.950 6.862 6.927 1,815,000 +0.02(+0.34%)
Dec 03, 2002 6.827 6.955 6.821 6.903 1,691,250 +0.01(+0.09%)
Dec 02, 2002 7.061 7.061 6.881 6.897 1,391,250 -0.15(-2.18%)
Nov 29, 2002 7.147 7.147 7.035 7.051 393,750 -0.09(-1.31%)
Nov 27, 2002 7.115 7.166 7.085 7.145 1,506,562 +0.05(+0.65%)
Nov 26, 2002 7.184 7.184 6.987 7.099 1,904,062 -0.09(-1.29%)
Nov 25, 2002 7.391 7.391 7.178 7.191 1,733,437 -0.20(-2.70%)
Nov 22, 2002 7.546 7.546 7.333 7.391 2,890,312 -0.15(-2.04%)
Nov 21, 2002 7.605 7.617 7.506 7.545 1,019,062 -0.07(-0.91%)
Nov 20, 2002 7.573 7.632 7.510 7.614 627,187 +0.03(+0.42%)
Nov 19, 2002 7.509 7.618 7.504 7.582 718,125 +0.06(+0.78%)
Nov 18, 2002 7.707 7.709 7.499 7.523 797,812 -0.16(-2.03%)
Nov 15, 2002 7.584 7.679 7.584 7.679 830,625 +0.09(+1.21%)
Nov 14, 2002 7.504 7.649 7.459 7.587 561,562 +0.13(+1.69%)
Nov 13, 2002 7.243 7.483 7.239 7.461 1,402,500 +0.24(+3.32%)
Nov 12, 2002 7.504 7.504 7.213 7.221 1,715,625 -0.27(-3.66%)
Nov 11, 2002 7.552 7.668 7.495 7.495 782,812 -0.08(-1.10%)
Nov 08, 2002 7.621 7.677 7.545 7.579 804,375 -0.03(-0.45%)
Nov 07, 2002 7.643 7.651 7.557 7.613 830,625 -0.01(-0.20%)
Nov 06, 2002 7.723 7.723 7.509 7.628 968,437 -0.12(-1.50%)
Nov 05, 2002 7.675 7.744 7.651 7.744 1,087,500 +0.07(+0.90%)
Nov 04, 2002 7.861 7.861 7.604 7.675 1,292,812 -0.20(-2.57%)
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.