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

BAT (NY: BTI )

37.96 -0.14 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Sep 30, 2005 10.26 10.40 10.26 10.36 182,726 +0.04(+0.38%)
Sep 29, 2005 10.19 10.34 10.18 10.32 274,293 -0.00(-0.02%)
Sep 28, 2005 10.29 10.34 10.23 10.32 206,435 +0.05(+0.45%)
Sep 27, 2005 10.23 10.28 10.22 10.27 233,415 -0.22(-2.10%)
Sep 26, 2005 10.52 10.52 10.46 10.49 192,536 -0.17(-1.58%)
Sep 23, 2005 10.66 10.67 10.58 10.66 843,319 +0.17(+1.61%)
Sep 22, 2005 10.42 10.49 10.41 10.49 914,447 +0.02(+0.21%)
Sep 21, 2005 10.49 10.52 10.46 10.47 134,080 -0.01(-0.14%)
Sep 20, 2005 10.52 10.54 10.43 10.49 138,168 -0.09(-0.83%)
Sep 19, 2005 10.57 10.60 10.54 10.58 87,070 -0.03(-0.25%)
Sep 16, 2005 10.56 10.60 10.53 10.60 61,317 +0.10(+0.93%)
Sep 15, 2005 10.48 10.52 10.48 10.50 46,192 +0.03(+0.26%)
Sep 14, 2005 10.45 10.54 10.45 10.48 91,567 +0.15(+1.44%)
Sep 13, 2005 10.35 10.36 10.32 10.33 79,303 -0.02(-0.19%)
Sep 12, 2005 10.35 10.39 10.33 10.35 134,080 -0.11(-1.08%)
Sep 09, 2005 10.34 10.50 10.34 10.46 142,256 +0.15(+1.50%)
Sep 08, 2005 10.24 10.31 10.23 10.31 156,155 +0.07(+0.65%)
Sep 07, 2005 10.18 10.26 10.14 10.24 182,726 -0.06(-0.57%)
Sep 06, 2005 10.34 10.36 10.28 10.30 159,425 +0.01(+0.07%)
Sep 02, 2005 10.18 10.31 10.18 10.29 108,327 +0.11(+1.13%)
Sep 01, 2005 10.08 10.20 10.08 10.18 143,891 +0.23(+2.36%)
Aug 31, 2005 9.802 9.944 9.802 9.942 239,546 +0.19(+1.96%)
Aug 30, 2005 9.797 9.797 9.734 9.751 73,580 -0.05(-0.50%)
Aug 29, 2005 9.790 9.819 9.736 9.800 114,868 +0.01(+0.10%)
Aug 26, 2005 9.846 9.849 9.770 9.790 269,796 -0.11(-1.11%)
Aug 25, 2005 9.839 9.905 9.834 9.900 71,128 +0.11(+1.10%)
Aug 24, 2005 9.815 9.851 9.792 9.792 103,422 -0.08(-0.79%)
Aug 23, 2005 9.763 9.900 9.763 9.871 179,864 +0.13(+1.36%)
Aug 22, 2005 9.739 9.753 9.712 9.739 54,776 +0.02(+0.18%)
Aug 19, 2005 9.685 9.724 9.643 9.722 198,259 -0.03(-0.33%)
Aug 18, 2005 9.651 9.761 9.636 9.753 262,847 +0.03(+0.30%)
Aug 17, 2005 9.719 9.734 9.678 9.724 147,979 -0.10(-1.02%)
Aug 16, 2005 9.790 9.827 9.751 9.824 115,685 -0.02(-0.20%)
Aug 15, 2005 9.824 9.854 9.763 9.844 65,814 -0.01(-0.15%)
Aug 12, 2005 9.815 9.890 9.815 9.859 166,374 -0.08(-0.79%)
Aug 11, 2005 9.954 9.961 9.856 9.937 141,030 -0.05(-0.51%)
Aug 10, 2005 9.903 10.05 9.903 9.988 274,702 +0.07(+0.74%)
Aug 09, 2005 9.873 9.915 9.817 9.915 383,029 +0.03(+0.30%)
Aug 08, 2005 9.851 9.900 9.834 9.885 138,577 +0.03(+0.35%)
Aug 05, 2005 9.907 9.907 9.839 9.851 175,776 -0.13(-1.30%)
Aug 04, 2005 9.939 10.06 9.939 9.981 187,631 +0.04(+0.42%)
Aug 03, 2005 9.890 9.991 9.890 9.939 164,739 +0.06(+0.57%)
Aug 02, 2005 9.888 9.927 9.873 9.883 231,371 +0.09(+0.95%)
Aug 01, 2005 9.873 9.893 9.770 9.790 212,567 +0.02(+0.20%)
Jul 29, 2005 9.736 9.824 9.736 9.770 301,681 +0.34(+3.55%)
Jul 28, 2005 9.396 9.467 9.377 9.435 225,648 +0.26(+2.85%)
Jul 27, 2005 9.284 9.286 9.161 9.174 198,259 +0.05(+0.56%)
Jul 26, 2005 9.093 9.161 9.093 9.122 211,340 -0.12(-1.27%)
Jul 25, 2005 9.100 9.247 9.100 9.240 180,273 +0.25(+2.78%)
Jul 22, 2005 8.997 8.997 8.944 8.990 157,790 -0.08(-0.92%)
Jul 21, 2005 9.051 9.110 9.015 9.073 169,236 +0.02(+0.27%)
Jul 20, 2005 8.985 9.049 8.907 9.049 309,448 +0.06(+0.68%)
Jul 19, 2005 8.917 9.002 8.868 8.988 365,860 -0.21(-2.24%)
Jul 18, 2005 9.164 9.205 9.095 9.193 179,455 -0.04(-0.45%)
Jul 15, 2005 9.218 9.259 9.174 9.235 133,672 -0.02(-0.26%)
Jul 14, 2005 9.286 9.286 9.230 9.259 81,756 -0.05(-0.58%)
Jul 13, 2005 9.259 9.313 9.176 9.313 128,766 -0.13(-1.42%)
Jul 12, 2005 9.406 9.492 9.396 9.448 102,195 +0.08(+0.84%)
Jul 11, 2005 9.333 9.406 9.298 9.369 141,438 +0.01(+0.10%)
Jul 08, 2005 9.308 9.389 9.308 9.359 45,783 +0.08(+0.82%)
Jul 07, 2005 9.271 9.369 9.235 9.284 193,763 -0.11(-1.20%)
Jul 06, 2005 9.364 9.470 9.364 9.396 82,165 +0.04(+0.42%)
Jul 05, 2005 9.350 9.364 9.308 9.357 195,398 -0.20(-2.05%)
Jul 01, 2005 9.460 9.555 9.460 9.553 87,070 +0.06(+0.59%)
Jun 30, 2005 9.492 9.541 9.452 9.496 190,084 +0.04(+0.47%)
Jun 29, 2005 9.369 9.474 9.369 9.452 112,006 -0.05(-0.57%)
Jun 28, 2005 9.494 9.528 9.472 9.506 111,597 +0.05(+0.52%)
Jun 27, 2005 9.531 9.572 9.457 9.457 85,026 +0.00(+0.03%)
Jun 24, 2005 9.492 9.496 9.445 9.455 82,574 -0.05(-0.49%)
Jun 23, 2005 9.565 9.589 9.492 9.501 60,908 -0.11(-1.09%)
Jun 22, 2005 9.553 9.624 9.543 9.607 59,682 +0.02(+0.18%)
Jun 21, 2005 9.531 9.589 9.523 9.589 86,253 +0.03(+0.33%)
Jun 20, 2005 9.592 9.592 9.492 9.558 187,222 -0.09(-0.96%)
Jun 17, 2005 9.668 9.668 9.614 9.651 114,459 +0.00(+0.05%)
Jun 16, 2005 9.621 9.655 9.577 9.646 192,128 -0.21(-2.16%)
Jun 15, 2005 9.832 9.883 9.790 9.859 180,682 +0.17(+1.77%)
Jun 14, 2005 9.692 9.729 9.648 9.687 233,006 -0.06(-0.65%)
Jun 13, 2005 9.673 9.768 9.639 9.751 235,050 -0.01(-0.10%)
Jun 10, 2005 9.726 9.780 9.704 9.761 220,334 -0.14(-1.46%)
Jun 09, 2005 9.778 9.925 9.768 9.905 142,256 +0.24(+2.48%)
Jun 08, 2005 9.761 9.761 9.638 9.665 358,911 -0.12(-1.27%)
Jun 07, 2005 9.726 9.829 9.724 9.790 116,094 +0.07(+0.73%)
Jun 06, 2005 9.695 9.719 9.651 9.719 180,273 +0.11(+1.17%)
Jun 03, 2005 9.577 9.678 9.577 9.607 149,205 +0.07(+0.69%)
Jun 02, 2005 9.465 9.580 9.465 9.541 99,334 +0.09(+0.93%)
Jun 01, 2005 9.362 9.492 9.362 9.452 156,155 +0.11(+1.18%)
May 31, 2005 9.406 9.416 9.320 9.342 240,773 -0.03(-0.29%)
May 27, 2005 9.408 9.408 9.318 9.369 159,016 -0.02(-0.26%)
May 26, 2005 9.362 9.408 9.328 9.394 162,695 +0.04(+0.39%)
May 25, 2005 9.369 9.386 9.330 9.357 176,594 -0.16(-1.65%)
May 24, 2005 9.492 9.514 9.452 9.514 105,057 +0.04(+0.41%)
May 23, 2005 9.389 9.516 9.389 9.474 354,823 -0.04(-0.39%)
May 20, 2005 9.462 9.516 9.416 9.511 99,334 +0.05(+0.52%)
May 19, 2005 9.482 9.496 9.440 9.462 94,837 -0.04(-0.44%)
May 18, 2005 9.382 9.533 9.352 9.504 101,378 +0.14(+1.54%)
May 17, 2005 9.350 9.372 9.259 9.359 135,715 -0.09(-0.91%)
May 16, 2005 9.384 9.457 9.347 9.445 155,337 +0.02(+0.26%)
May 13, 2005 9.406 9.477 9.386 9.421 237,911 -0.03(-0.28%)
May 12, 2005 9.394 9.589 9.394 9.448 692,887 +0.03(+0.31%)
May 11, 2005 9.450 9.465 9.389 9.418 611,539 -0.01(-0.10%)
May 10, 2005 9.382 9.489 9.382 9.428 118,547 +0.07(+0.76%)
May 09, 2005 9.333 9.362 9.291 9.357 73,172 -0.05(-0.52%)
May 06, 2005 9.430 9.489 9.362 9.406 154,928 -0.00(-0.03%)
May 05, 2005 9.452 9.489 9.408 9.408 162,695 +0.09(+0.97%)
May 04, 2005 9.333 9.355 9.215 9.318 173,324 +0.26(+2.86%)
May 03, 2005 9.061 9.095 9.017 9.059 249,357 -0.12(-1.31%)
May 02, 2005 9.125 9.259 9.125 9.178 168,009 -0.03(-0.37%)
Apr 29, 2005 9.161 9.213 9.137 9.213 246,496 +0.05(+0.56%)
Apr 28, 2005 9.115 9.205 9.115 9.161 145,118 +0.02(+0.24%)
Apr 27, 2005 9.073 9.158 9.073 9.139 156,972 +0.12(+1.36%)
Apr 26, 2005 9.076 9.076 9.002 9.017 251,401 -0.17(-1.81%)
Apr 25, 2005 9.098 9.200 9.095 9.183 233,823 +0.16(+1.79%)
Apr 22, 2005 9.010 9.081 9.010 9.022 147,570 +0.04(+0.41%)
Apr 21, 2005 9.037 9.051 8.944 8.985 748,073 +0.15(+1.75%)
Apr 20, 2005 8.785 8.971 8.745 8.831 338,063 +0.02(+0.28%)
Apr 19, 2005 8.736 8.870 8.716 8.807 194,580 +0.03(+0.31%)
Apr 18, 2005 8.782 8.831 8.755 8.780 129,993 -0.03(-0.39%)
Apr 15, 2005 8.824 8.889 8.809 8.814 105,874 -0.12(-1.34%)
Apr 14, 2005 8.922 9.000 8.904 8.934 179,455 -0.08(-0.87%)
Apr 13, 2005 8.939 9.027 8.939 9.012 519,154 +0.09(+1.01%)
Apr 12, 2005 8.880 8.926 8.863 8.922 240,364 -0.04(-0.41%)
Apr 11, 2005 8.836 8.975 8.836 8.958 362,999 +0.18(+2.09%)
Apr 08, 2005 8.772 8.807 8.726 8.775 119,364 -0.03(-0.31%)
Apr 07, 2005 8.790 8.826 8.750 8.802 117,729 -0.06(-0.72%)
Apr 06, 2005 8.843 8.880 8.834 8.865 122,634 +0.03(+0.36%)
Apr 05, 2005 8.748 8.880 8.748 8.834 210,114 +0.31(+3.62%)
Apr 04, 2005 8.506 8.552 8.498 8.525 67,857 -0.04(-0.43%)
Apr 01, 2005 8.687 8.738 8.552 8.562 138,577 -0.07(-0.82%)
Mar 31, 2005 8.648 8.684 8.611 8.633 107,101 -0.04(-0.45%)
Mar 30, 2005 8.550 8.684 8.550 8.672 136,533 +0.11(+1.29%)
Mar 29, 2005 8.528 8.655 8.528 8.562 206,844 +0.01(+0.11%)
Mar 28, 2005 8.489 8.596 8.489 8.552 86,662 -0.03(-0.37%)
Mar 24, 2005 8.542 8.594 8.535 8.584 136,533 +0.04(+0.49%)
Mar 23, 2005 8.584 8.599 8.542 8.542 96,064 -0.11(-1.24%)
Mar 22, 2005 8.653 8.926 8.635 8.650 185,178 +0.03(+0.37%)
Mar 21, 2005 8.699 8.704 8.586 8.618 188,857 -0.06(-0.70%)
Mar 18, 2005 8.716 8.721 8.653 8.679 226,057 -0.09(-0.98%)
Mar 17, 2005 8.719 8.796 8.719 8.765 116,503 +0.02(+0.20%)
Mar 16, 2005 8.701 8.782 8.684 8.748 72,763 +0.01(+0.11%)
Mar 15, 2005 8.750 8.767 8.719 8.738 149,614 +0.01(+0.14%)
Mar 14, 2005 8.733 8.745 8.682 8.726 164,739 -0.06(-0.70%)
Mar 11, 2005 8.804 8.821 8.780 8.787 62,543 -0.02(-0.22%)
Mar 10, 2005 8.780 8.816 8.753 8.807 141,030 -0.00(-0.03%)
Mar 09, 2005 8.792 8.851 8.758 8.809 194,171 -0.36(-3.95%)
Mar 08, 2005 9.108 9.208 9.108 9.171 241,999 +0.07(+0.75%)
Mar 07, 2005 9.056 9.112 9.029 9.103 212,567 -0.05(-0.56%)
Mar 04, 2005 9.054 9.296 9.022 9.154 298,411 +0.01(+0.13%)
Mar 03, 2005 9.076 9.144 9.061 9.142 145,118 +0.02(+0.19%)
Mar 02, 2005 9.137 9.191 9.095 9.125 192,128 -0.08(-0.88%)
Mar 01, 2005 9.159 9.271 9.134 9.205 135,307 +0.21(+2.31%)
Feb 28, 2005 8.978 9.051 8.929 8.997 108,736 -0.08(-0.86%)
Feb 25, 2005 8.904 9.076 8.904 9.076 159,016 +0.05(+0.54%)
Feb 24, 2005 8.936 9.041 8.936 9.027 157,790 +0.10(+1.10%)
Feb 23, 2005 8.816 8.941 8.816 8.929 123,861 +0.11(+1.22%)
Feb 22, 2005 8.868 8.926 8.787 8.821 362,999 -0.25(-2.72%)
Feb 18, 2005 9.024 9.068 9.002 9.068 64,587 -0.01(-0.08%)
Feb 17, 2005 9.000 9.098 9.000 9.076 102,195 +0.02(+0.19%)
Feb 16, 2005 9.071 9.078 9.012 9.059 112,006 -0.03(-0.38%)
Feb 15, 2005 9.002 9.120 9.002 9.093 170,053 -0.09(-1.01%)
Feb 14, 2005 9.137 9.237 9.127 9.186 115,685 +0.20(+2.26%)
Feb 11, 2005 8.983 9.049 8.975 8.983 140,212 +0.02(+0.19%)
Feb 10, 2005 8.929 8.975 8.929 8.966 109,145 +0.08(+0.85%)
Feb 09, 2005 8.890 8.922 8.851 8.890 111,597 -0.11(-1.20%)
Feb 08, 2005 8.978 9.027 8.949 8.997 204,800 +0.07(+0.74%)
Feb 07, 2005 8.838 8.931 8.812 8.931 291,871 +0.09(+1.00%)
Feb 04, 2005 8.689 8.880 8.621 8.843 620,941 +0.18(+2.12%)
Feb 03, 2005 8.611 8.660 8.574 8.660 76,442 +0.01(+0.08%)
Feb 02, 2005 8.623 8.660 8.591 8.653 88,297 +0.14(+1.64%)
Feb 01, 2005 8.452 8.555 8.430 8.513 120,182 -0.01(-0.09%)
Jan 31, 2005 8.427 8.586 8.425 8.520 517,110 -0.02(-0.20%)
Jan 28, 2005 8.516 8.557 8.437 8.538 883,380 +0.02(+0.26%)
Jan 27, 2005 8.476 8.545 8.467 8.516 110,780 -0.04(-0.46%)
Jan 26, 2005 8.547 8.567 8.523 8.555 119,773 +0.12(+1.39%)
Jan 25, 2005 8.464 8.496 8.425 8.437 78,077 -0.12(-1.46%)
Jan 24, 2005 8.501 8.562 8.423 8.562 138,168 +0.09(+1.01%)
Jan 21, 2005 8.437 8.484 8.396 8.476 91,976 +0.03(+0.41%)
Jan 20, 2005 8.511 8.525 8.393 8.442 205,209 -0.06(-0.75%)
Jan 19, 2005 8.562 8.596 8.491 8.506 161,060 +0.02(+0.26%)
Jan 18, 2005 8.391 8.501 8.366 8.484 163,513 +0.25(+3.00%)
Jan 14, 2005 8.256 8.300 8.217 8.237 119,773 +0.03(+0.36%)
Jan 13, 2005 8.224 8.249 8.185 8.207 96,472 -0.01(-0.09%)
Jan 12, 2005 8.215 8.220 8.156 8.215 88,297 +0.02(+0.21%)
Jan 11, 2005 8.266 8.266 8.149 8.197 111,597 -0.07(-0.89%)
Jan 10, 2005 8.305 8.305 8.244 8.271 87,479 -0.02(-0.27%)
Jan 07, 2005 8.366 8.379 8.276 8.293 133,263 +0.04(+0.47%)
Jan 06, 2005 8.308 8.308 8.232 8.254 237,094 -0.07(-0.85%)
Jan 05, 2005 8.366 8.386 8.295 8.325 133,672 -0.04(-0.50%)
Jan 04, 2005 8.435 8.452 8.342 8.366 293,915 -0.01(-0.09%)
Jan 03, 2005 8.489 8.489 8.330 8.374 124,270 -0.10(-1.21%)
Dec 31, 2004 8.525 8.525 8.430 8.476 91,976 -0.01(-0.17%)
Dec 30, 2004 8.513 8.520 8.442 8.491 198,259 +0.03(+0.38%)
Dec 29, 2004 8.432 8.469 8.401 8.459 115,276 -0.04(-0.46%)
Dec 28, 2004 8.525 8.525 8.464 8.498 120,999 +0.07(+0.84%)
Dec 27, 2004 8.366 8.471 8.366 8.427 253,036 +0.02(+0.20%)
Dec 23, 2004 8.374 8.423 8.347 8.410 96,472 +0.04(+0.53%)
Dec 22, 2004 8.349 8.379 8.332 8.366 217,472 +0.04(+0.44%)
Dec 21, 2004 8.388 8.391 8.317 8.330 318,442 -0.16(-1.93%)
Dec 20, 2004 8.501 8.520 8.454 8.493 89,932 +0.10(+1.20%)
Dec 17, 2004 8.415 8.415 8.354 8.393 106,692 -0.03(-0.38%)
Dec 16, 2004 8.464 8.474 8.386 8.425 258,759 -0.06(-0.69%)
Dec 15, 2004 8.476 8.484 8.403 8.484 144,709 +0.06(+0.67%)
Dec 14, 2004 8.300 8.427 8.268 8.427 168,827 +0.04(+0.47%)
Dec 13, 2004 8.442 8.464 8.312 8.388 2,388,928 +0.00(+0.00%)
Dec 10, 2004 8.317 8.447 8.303 8.388 304,543 +0.13(+1.60%)
Dec 09, 2004 8.171 8.256 8.139 8.256 151,658 -0.03(-0.32%)
Dec 08, 2004 8.281 8.297 8.224 8.283 132,036 -0.04(-0.53%)
Dec 07, 2004 8.381 8.388 8.303 8.327 106,283 -0.07(-0.79%)
Dec 06, 2004 8.415 8.425 8.383 8.393 69,901 -0.02(-0.26%)
Dec 03, 2004 8.415 8.462 8.388 8.415 77,668 +0.13(+1.56%)
Dec 02, 2004 8.305 8.305 8.239 8.286 165,965 +0.00(+0.00%)
Dec 01, 2004 8.242 8.290 8.232 8.286 168,009 +0.12(+1.53%)
Nov 30, 2004 8.210 8.210 8.151 8.161 576,384 -0.00(-0.06%)
Nov 29, 2004 8.212 8.244 8.139 8.166 1,122,109 +0.02(+0.24%)
Nov 26, 2004 8.112 8.175 8.109 8.146 246,496 +0.28(+3.54%)
Nov 24, 2004 7.855 7.921 7.848 7.867 420,637 +0.02(+0.28%)
Nov 23, 2004 7.823 7.865 7.791 7.845 77,668 +0.07(+0.85%)
Nov 22, 2004 7.789 7.804 7.752 7.779 89,523 -0.07(-0.93%)
Nov 19, 2004 7.972 7.987 7.840 7.853 136,533 -0.06(-0.74%)
Nov 18, 2004 7.906 7.926 7.882 7.911 107,918 -0.01(-0.19%)
Nov 17, 2004 7.823 7.955 7.823 7.926 132,036 +0.17(+2.21%)
Nov 16, 2004 7.769 7.804 7.742 7.755 163,513 -0.05(-0.69%)
Nov 15, 2004 7.809 7.813 7.767 7.809 232,188 +0.00(+0.00%)
Nov 12, 2004 7.742 7.811 7.706 7.809 63,361 +0.07(+0.85%)
Nov 11, 2004 7.723 7.742 7.696 7.742 75,216 +0.02(+0.25%)
Nov 10, 2004 7.716 7.723 7.657 7.723 87,888 +0.05(+0.67%)
Nov 09, 2004 7.698 7.698 7.642 7.672 79,712 +0.02(+0.29%)
Nov 08, 2004 7.676 7.696 7.637 7.650 132,445 -0.03(-0.35%)
Nov 05, 2004 7.667 7.706 7.630 7.676 371,175 -0.04(-0.48%)
Nov 04, 2004 7.596 7.733 7.571 7.713 356,050 +0.06(+0.73%)
Nov 03, 2004 7.628 7.659 7.608 7.657 97,699 +0.10(+1.26%)
Nov 02, 2004 7.510 7.601 7.493 7.561 1,747,956 +0.13(+1.74%)
Nov 01, 2004 7.363 7.432 7.354 7.432 86,253 +0.07(+0.93%)
Oct 29, 2004 7.322 7.380 7.307 7.363 110,371 -0.05(-0.66%)
Oct 28, 2004 7.390 7.444 7.356 7.412 103,830 +0.02(+0.30%)
Oct 27, 2004 7.395 7.420 7.349 7.390 138,986 +0.06(+0.87%)
Oct 26, 2004 7.383 7.383 7.290 7.327 275,111 -0.01(-0.17%)
Oct 25, 2004 7.378 7.388 7.329 7.339 77,668 +0.00(+0.00%)
Oct 22, 2004 7.339 7.400 7.339 7.339 813,887 +0.04(+0.57%)
Oct 21, 2004 7.302 7.327 7.278 7.297 70,310 +0.00(+0.00%)
Oct 20, 2004 7.258 7.302 7.241 7.297 70,310 +0.08(+1.08%)
Oct 19, 2004 7.221 7.268 7.217 7.219 338,063 +0.10(+1.37%)
Oct 18, 2004 7.168 7.168 7.111 7.121 231,371 -0.02(-0.31%)
Oct 15, 2004 7.138 7.173 7.124 7.143 105,874 +0.05(+0.65%)
Oct 14, 2004 7.109 7.143 7.094 7.097 90,749 +0.03(+0.45%)
Oct 13, 2004 7.119 7.121 7.026 7.065 81,347 +0.06(+0.80%)
Oct 12, 2004 6.984 7.031 6.965 7.009 110,371 -0.03(-0.45%)
Oct 11, 2004 7.055 7.067 7.033 7.040 104,648 -0.01(-0.10%)
Oct 08, 2004 7.065 7.094 7.026 7.048 94,428 +0.08(+1.16%)
Oct 07, 2004 6.979 6.979 6.886 6.967 136,533 -0.11(-1.59%)
Oct 06, 2004 7.077 7.089 7.026 7.080 125,905 -0.06(-0.79%)
Oct 05, 2004 7.092 7.143 7.045 7.136 526,921 +0.05(+0.73%)
Oct 04, 2004 7.111 7.111 7.067 7.084 293,506 -0.04(-0.52%)
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.