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

McCormick & Co (NY: MKC )

76.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2003 11.30 11.49 11.29 11.48 2,100,933 +0.18(+1.59%)
Dec 30, 2003 11.10 11.31 11.10 11.30 945,865 +0.02(+0.17%)
Dec 29, 2003 11.23 11.38 11.23 11.28 1,372,921 +0.02(+0.20%)
Dec 26, 2003 11.29 11.31 11.26 11.26 169,616 -0.02(-0.13%)
Dec 24, 2003 11.29 11.35 11.25 11.28 260,322 -0.00(-0.03%)
Dec 23, 2003 11.30 11.31 11.20 11.28 706,777 +0.06(+0.58%)
Dec 22, 2003 11.18 11.34 11.18 11.21 1,089,790 -0.10(-0.88%)
Dec 19, 2003 11.38 11.38 11.21 11.31 1,042,339 -0.02(-0.14%)
Dec 18, 2003 11.41 11.41 11.25 11.33 616,333 -0.02(-0.20%)
Dec 17, 2003 11.44 11.45 11.34 11.35 809,805 -0.15(-1.29%)
Dec 16, 2003 11.41 11.52 11.37 11.50 1,157,427 +0.18(+1.62%)
Dec 15, 2003 11.41 11.41 11.32 11.32 478,438 -0.00(-0.03%)
Dec 12, 2003 11.35 11.36 11.26 11.32 518,810 +0.00(+0.00%)
Dec 11, 2003 11.22 11.37 11.18 11.32 432,036 +0.13(+1.16%)
Dec 10, 2003 11.33 11.33 11.15 11.19 785,949 -0.13(-1.11%)
Dec 09, 2003 11.32 11.37 11.31 11.32 895,793 +0.01(+0.10%)
Dec 08, 2003 11.18 11.34 11.18 11.31 693,145 +0.13(+1.16%)
Dec 05, 2003 11.19 11.19 11.14 11.18 357,059 -0.02(-0.14%)
Dec 04, 2003 11.18 11.23 11.13 11.19 632,324 +0.02(+0.14%)
Dec 03, 2003 11.16 11.29 11.15 11.18 798,533 +0.04(+0.34%)
Dec 02, 2003 11.07 11.16 11.00 11.14 963,954 +0.07(+0.65%)
Dec 01, 2003 10.95 11.08 10.92 11.07 931,971 +0.12(+1.12%)
Nov 28, 2003 10.94 10.97 10.90 10.94 296,762 +0.02(+0.14%)
Nov 26, 2003 10.94 10.94 10.85 10.93 979,684 +0.05(+0.46%)
Nov 25, 2003 10.83 10.92 10.83 10.88 876,393 +0.02(+0.14%)
Nov 24, 2003 10.79 10.86 10.76 10.86 767,074 +0.12(+1.14%)
Nov 21, 2003 10.76 10.78 10.74 10.74 1,183,380 +0.00(+0.04%)
Nov 20, 2003 10.70 10.81 10.69 10.74 1,088,741 -0.03(-0.32%)
Nov 19, 2003 10.81 10.83 10.69 10.77 1,244,725 -0.02(-0.21%)
Nov 18, 2003 10.90 10.91 10.79 10.79 1,439,246 -0.11(-0.98%)
Nov 17, 2003 10.90 11.04 10.84 10.90 1,037,358 -0.13(-1.18%)
Nov 14, 2003 11.04 11.06 11.02 11.03 1,066,720 +0.01(+0.07%)
Nov 13, 2003 11.18 11.18 10.97 11.02 2,237,780 -0.16(-1.47%)
Nov 12, 2003 11.20 11.21 11.13 11.19 971,032 -0.01(-0.10%)
Nov 11, 2003 11.18 11.21 11.13 11.20 747,150 +0.06(+0.51%)
Nov 10, 2003 11.08 11.16 10.96 11.14 1,453,927 -0.10(-0.88%)
Nov 07, 2003 11.35 11.35 11.23 11.24 1,192,818 -0.07(-0.64%)
Nov 06, 2003 11.18 11.31 11.14 11.31 1,251,017 +0.10(+0.92%)
Nov 05, 2003 11.28 11.26 11.21 11.21 1,009,832 -0.10(-0.88%)
Nov 04, 2003 11.28 11.33 11.28 11.31 757,898 +0.00(+0.03%)
Nov 03, 2003 11.25 11.31 11.25 11.31 886,880 +0.00(+0.00%)
Oct 31, 2003 11.33 11.34 11.28 11.31 1,171,845 -0.02(-0.20%)
Oct 30, 2003 11.46 11.46 11.29 11.33 842,837 -0.08(-0.67%)
Oct 29, 2003 11.50 11.50 11.31 11.41 1,233,715 -0.12(-1.03%)
Oct 28, 2003 11.37 11.52 11.36 11.52 693,145 +0.16(+1.38%)
Oct 27, 2003 11.31 11.47 11.31 11.37 913,620 +0.10(+0.85%)
Oct 24, 2003 11.39 11.39 11.14 11.27 597,982 -0.11(-1.01%)
Oct 23, 2003 11.27 11.39 11.22 11.39 674,532 +0.11(+0.98%)
Oct 22, 2003 11.27 11.29 11.16 11.28 836,545 -0.03(-0.24%)
Oct 21, 2003 11.16 11.30 11.16 11.30 664,832 +0.13(+1.13%)
Oct 20, 2003 11.18 11.18 11.09 11.18 709,923 +0.00(+0.03%)
Oct 17, 2003 11.31 11.33 11.16 11.17 664,832 -0.13(-1.11%)
Oct 16, 2003 11.31 11.29 11.26 11.30 596,409 -0.01(-0.07%)
Oct 15, 2003 11.30 11.35 11.27 11.31 771,006 -0.04(-0.37%)
Oct 14, 2003 11.28 11.36 11.21 11.35 1,834,056 +0.07(+0.61%)
Oct 13, 2003 11.14 11.28 11.18 11.28 904,182 +0.14(+1.27%)
Oct 10, 2003 11.06 11.14 11.02 11.14 1,018,221 +0.05(+0.41%)
Oct 09, 2003 11.00 11.14 11.00 11.09 1,344,870 +0.17(+1.57%)
Oct 08, 2003 10.96 10.96 10.90 10.92 986,238 -0.07(-0.63%)
Oct 07, 2003 10.85 10.99 10.83 10.99 718,574 +0.12(+1.12%)
Oct 06, 2003 10.89 10.92 10.83 10.87 744,790 -0.03(-0.25%)
Oct 03, 2003 10.81 11.00 10.81 10.89 1,205,926 +0.11(+1.06%)
Oct 02, 2003 10.76 10.80 10.73 10.78 1,534,672 +0.12(+1.11%)
Oct 01, 2003 10.46 10.66 10.46 10.66 1,209,072 +0.20(+1.93%)
Sep 30, 2003 10.56 10.56 10.45 10.46 1,159,000 -0.11(-1.01%)
Sep 29, 2003 10.50 10.57 10.49 10.57 804,562 +0.08(+0.80%)
Sep 26, 2003 10.49 10.51 10.38 10.48 988,335 +0.03(+0.29%)
Sep 25, 2003 10.52 10.54 10.44 10.45 968,411 -0.02(-0.22%)
Sep 24, 2003 10.38 10.59 10.26 10.47 1,447,898 +0.10(+0.96%)
Sep 23, 2003 10.27 10.40 10.27 10.38 934,068 +0.11(+1.04%)
Sep 22, 2003 10.38 10.38 10.21 10.27 543,977 -0.11(-1.03%)
Sep 19, 2003 10.38 10.38 10.32 10.38 1,108,141 +0.00(+0.00%)
Sep 18, 2003 10.38 10.40 10.35 10.38 561,542 +0.05(+0.44%)
Sep 17, 2003 10.27 10.39 10.27 10.33 785,687 +0.03(+0.30%)
Sep 16, 2003 10.28 10.31 10.28 10.30 765,763 +0.00(+0.00%)
Sep 15, 2003 10.28 10.32 10.21 10.30 957,138 +0.00(+0.00%)
Sep 12, 2003 10.18 10.30 10.15 10.30 715,953 +0.08(+0.82%)
Sep 11, 2003 10.17 10.27 10.16 10.22 888,453 +0.11(+1.06%)
Sep 10, 2003 10.06 10.12 10.06 10.11 1,008,259 +0.03(+0.26%)
Sep 09, 2003 10.05 10.14 9.990 10.08 780,181 -0.05(-0.45%)
Sep 08, 2003 10.13 10.16 10.10 10.13 891,074 -0.03(-0.34%)
Sep 05, 2003 10.22 10.22 10.13 10.16 967,887 -0.06(-0.63%)
Sep 04, 2003 10.27 10.28 10.19 10.23 850,702 -0.06(-0.63%)
Sep 03, 2003 10.27 10.30 10.22 10.29 900,512 +0.01(+0.11%)
Sep 02, 2003 10.18 10.30 10.18 10.28 1,305,808 +0.10(+0.94%)
Aug 29, 2003 10.14 10.23 10.07 10.18 670,599 +0.05(+0.45%)
Aug 28, 2003 10.05 10.16 9.998 10.14 625,508 +0.08(+0.76%)
Aug 27, 2003 10.10 10.10 10.03 10.06 687,378 -0.06(-0.64%)
Aug 26, 2003 9.986 10.15 9.937 10.13 1,330,451 +0.08(+0.84%)
Aug 25, 2003 10.02 10.14 9.975 10.04 1,131,997 -0.01(-0.11%)
Aug 22, 2003 10.10 10.13 10.04 10.05 1,166,602 -0.02(-0.15%)
Aug 21, 2003 9.983 10.10 9.956 10.07 784,114 +0.11(+1.15%)
Aug 20, 2003 9.952 10.02 9.952 9.956 627,868 +0.00(+0.04%)
Aug 19, 2003 9.918 9.960 9.841 9.952 1,108,403 +0.01(+0.08%)
Aug 18, 2003 9.887 9.960 9.819 9.944 656,967 +0.12(+1.20%)
Aug 15, 2003 9.925 9.925 9.773 9.826 384,061 -0.08(-0.85%)
Aug 14, 2003 9.841 9.971 9.841 9.910 1,351,686 +0.13(+1.29%)
Aug 13, 2003 9.803 9.906 9.765 9.784 1,056,234 -0.02(-0.16%)
Aug 12, 2003 9.792 9.807 9.677 9.799 741,644 +0.03(+0.35%)
Aug 11, 2003 9.819 9.880 9.731 9.765 607,682 -0.03(-0.31%)
Aug 08, 2003 9.746 9.822 9.689 9.796 552,366 +0.05(+0.51%)
Aug 07, 2003 9.700 9.792 9.639 9.746 849,915 -0.01(-0.12%)
Aug 06, 2003 9.704 9.765 9.635 9.757 940,360 +0.11(+1.11%)
Aug 05, 2003 9.700 9.777 9.613 9.651 647,005 -0.04(-0.39%)
Aug 04, 2003 9.651 9.693 9.582 9.689 983,354 +0.01(+0.08%)
Aug 01, 2003 9.731 9.799 9.651 9.681 750,820 -0.07(-0.70%)
Jul 31, 2003 9.796 9.921 9.735 9.750 1,014,288 -0.12(-1.24%)
Jul 30, 2003 9.975 9.975 9.841 9.872 973,130 -0.06(-0.65%)
Jul 29, 2003 9.983 10.04 9.826 9.937 894,482 -0.06(-0.65%)
Jul 28, 2003 10.02 10.10 9.918 10.00 829,991 +0.00(+0.04%)
Jul 25, 2003 9.826 10.00 9.822 9.998 848,080 +0.16(+1.59%)
Jul 24, 2003 9.918 10.01 9.811 9.841 823,175 -0.02(-0.23%)
Jul 23, 2003 9.822 9.880 9.815 9.864 1,424,041 +0.06(+0.62%)
Jul 22, 2003 9.765 9.918 9.731 9.803 737,712 +0.11(+1.18%)
Jul 21, 2003 9.784 9.822 9.654 9.689 972,605 -0.17(-1.70%)
Jul 18, 2003 9.727 9.880 9.716 9.857 1,255,736 +0.16(+1.65%)
Jul 17, 2003 9.681 9.803 9.662 9.696 956,614 -0.03(-0.31%)
Jul 16, 2003 9.780 9.803 9.651 9.727 1,328,616 -0.02(-0.23%)
Jul 15, 2003 9.735 9.803 9.635 9.750 1,151,135 +0.08(+0.79%)
Jul 14, 2003 9.880 9.880 9.651 9.674 1,422,731 -0.08(-0.86%)
Jul 11, 2003 9.841 9.921 9.719 9.757 1,316,819 -0.05(-0.47%)
Jul 10, 2003 9.860 9.860 9.765 9.803 1,268,320 -0.06(-0.58%)
Jul 09, 2003 9.963 9.975 9.754 9.860 1,678,334 -0.09(-0.92%)
Jul 08, 2003 9.983 10.09 9.899 9.952 1,027,659 -0.08(-0.76%)
Jul 07, 2003 10.05 10.09 9.975 10.03 973,654 -0.01(-0.08%)
Jul 03, 2003 10.07 10.07 9.967 10.04 1,131,473 -0.03(-0.30%)
Jul 02, 2003 10.11 10.12 10.03 10.07 2,177,483 -0.10(-0.97%)
Jul 01, 2003 10.29 10.31 10.05 10.17 2,802,468 -0.21(-2.02%)
Jun 30, 2003 10.53 10.53 10.26 10.38 1,467,297 -0.08(-0.73%)
Jun 27, 2003 10.08 10.47 9.948 10.45 3,283,790 +0.38(+3.75%)
Jun 26, 2003 10.07 10.17 10.01 10.07 821,340 -0.02(-0.19%)
Jun 25, 2003 10.21 10.28 10.09 10.09 712,020 -0.09(-0.90%)
Jun 24, 2003 10.10 10.23 10.05 10.18 726,701 +0.10(+1.02%)
Jun 23, 2003 10.28 10.30 10.06 10.08 600,865 -0.19(-1.89%)
Jun 20, 2003 10.33 10.38 10.25 10.28 1,211,431 +0.02(+0.22%)
Jun 19, 2003 10.43 10.43 10.22 10.25 851,226 -0.18(-1.68%)
Jun 18, 2003 10.40 10.52 10.39 10.43 537,423 +0.04(+0.40%)
Jun 17, 2003 10.43 10.48 10.33 10.39 703,107 -0.06(-0.62%)
Jun 16, 2003 10.38 10.46 10.34 10.45 558,396 +0.13(+1.26%)
Jun 13, 2003 10.33 10.38 10.26 10.32 465,854 -0.01(-0.07%)
Jun 12, 2003 10.38 10.39 10.23 10.33 756,063 -0.01(-0.11%)
Jun 11, 2003 10.30 10.34 10.20 10.34 775,463 +0.06(+0.59%)
Jun 10, 2003 10.26 10.30 10.18 10.28 504,916 +0.04(+0.37%)
Jun 09, 2003 10.28 10.34 10.20 10.24 772,317 -0.08(-0.74%)
Jun 06, 2003 10.34 10.38 10.30 10.32 1,250,231 -0.04(-0.37%)
Jun 05, 2003 10.34 10.38 10.24 10.36 1,565,869 +0.01(+0.11%)
Jun 04, 2003 10.34 10.36 10.26 10.34 968,149 +0.02(+0.22%)
Jun 03, 2003 10.30 10.37 10.23 10.32 819,243 +0.04(+0.41%)
Jun 02, 2003 10.28 10.36 10.24 10.28 769,433 +0.02(+0.19%)
May 30, 2003 10.12 10.30 10.12 10.26 887,666 +0.14(+1.36%)
May 29, 2003 10.12 10.19 10.04 10.12 884,258 +0.03(+0.30%)
May 28, 2003 10.05 10.17 9.956 10.09 1,858,175 +0.06(+0.65%)
May 27, 2003 9.944 10.04 9.891 10.03 783,852 +0.11(+1.12%)
May 23, 2003 9.838 9.944 9.803 9.918 830,254 +0.06(+0.62%)
May 22, 2003 9.666 9.860 9.666 9.857 991,481 +0.19(+2.01%)
May 21, 2003 9.689 9.757 9.651 9.662 1,513,961 -0.10(-1.05%)
May 20, 2003 9.807 9.822 9.693 9.765 1,303,187 -0.04(-0.39%)
May 19, 2003 9.822 9.838 9.765 9.803 1,301,614 -0.02(-0.19%)
May 16, 2003 9.841 9.880 9.799 9.822 1,368,726 -0.06(-0.58%)
May 15, 2003 9.918 9.937 9.857 9.880 777,036 -0.01(-0.12%)
May 14, 2003 9.975 9.975 9.838 9.891 713,069 -0.06(-0.58%)
May 13, 2003 10.05 10.05 9.918 9.948 1,108,928 -0.11(-1.06%)
May 12, 2003 9.918 10.12 9.899 10.05 1,217,199 +0.15(+1.50%)
May 09, 2003 9.601 10.18 9.590 9.906 3,237,388 +0.40(+4.21%)
May 08, 2003 9.471 9.521 9.391 9.506 1,360,599 +0.06(+0.69%)
May 07, 2003 9.582 9.601 9.418 9.441 889,501 -0.15(-1.55%)
May 06, 2003 9.544 9.590 9.498 9.590 1,026,610 +0.03(+0.36%)
May 05, 2003 9.590 9.632 9.475 9.555 932,233 -0.06(-0.63%)
May 02, 2003 9.422 9.639 9.399 9.616 1,273,563 +0.16(+1.69%)
May 01, 2003 9.475 9.498 9.300 9.456 1,015,337 +0.00(+0.00%)
Apr 30, 2003 9.513 9.517 9.410 9.456 1,233,977 -0.04(-0.44%)
Apr 29, 2003 9.510 9.651 9.418 9.498 1,582,647 -0.01(-0.12%)
Apr 28, 2003 9.265 9.521 9.265 9.510 1,145,105 +0.24(+2.63%)
Apr 25, 2003 9.265 9.391 9.231 9.265 759,471 -0.05(-0.53%)
Apr 24, 2003 9.387 9.448 9.277 9.315 882,947 -0.11(-1.13%)
Apr 23, 2003 9.521 9.532 9.380 9.422 1,412,769 -0.15(-1.55%)
Apr 22, 2003 9.376 9.574 9.304 9.571 1,168,437 +0.19(+2.07%)
Apr 21, 2003 9.395 9.479 9.246 9.376 1,051,777 -0.02(-0.20%)
Apr 17, 2003 9.269 9.395 9.258 9.395 823,175 +0.11(+1.23%)
Apr 16, 2003 9.460 9.506 9.231 9.281 794,862 -0.21(-2.17%)
Apr 15, 2003 9.483 9.487 9.391 9.487 574,388 +0.00(+0.04%)
Apr 14, 2003 9.319 9.517 9.319 9.483 919,387 +0.14(+1.55%)
Apr 11, 2003 9.315 9.422 9.296 9.338 1,014,288 +0.02(+0.25%)
Apr 10, 2003 9.162 9.517 9.136 9.315 1,498,232 +0.18(+1.92%)
Apr 09, 2003 9.113 9.208 9.037 9.140 1,494,300 -0.06(-0.62%)
Apr 08, 2003 9.269 9.307 9.155 9.197 926,728 -0.02(-0.17%)
Apr 07, 2003 9.269 9.445 9.174 9.212 1,229,258 -0.03(-0.37%)
Apr 04, 2003 9.220 9.281 9.178 9.246 1,023,464 +0.03(+0.29%)
Apr 03, 2003 9.292 9.346 9.189 9.220 1,321,013 -0.15(-1.63%)
Apr 02, 2003 9.231 9.403 9.166 9.372 1,630,884 +0.21(+2.25%)
Apr 01, 2003 9.208 9.265 9.124 9.166 1,462,579 -0.04(-0.46%)
Mar 31, 2003 9.124 9.231 9.040 9.208 1,896,712 +0.07(+0.75%)
Mar 28, 2003 9.445 9.445 9.117 9.140 2,694,983 -0.31(-3.27%)
Mar 27, 2003 9.284 9.517 9.212 9.448 1,647,400 +0.16(+1.77%)
Mar 26, 2003 9.422 9.437 9.273 9.284 4,350,772 -0.25(-2.60%)
Mar 25, 2003 9.712 9.712 9.460 9.532 5,968,024 -0.18(-1.81%)
Mar 24, 2003 9.876 9.876 9.601 9.708 2,870,629 -0.17(-1.70%)
Mar 21, 2003 9.799 9.899 9.746 9.876 5,657,367 +0.12(+1.21%)
Mar 20, 2003 9.994 10.20 9.708 9.757 41,999,792 +0.18(+1.83%)
Mar 19, 2003 9.269 9.586 9.269 9.582 1,136,716 +0.21(+2.28%)
Mar 18, 2003 9.307 9.422 9.155 9.368 1,379,737 +0.07(+0.74%)
Mar 17, 2003 9.037 9.307 9.037 9.300 1,039,718 +0.26(+2.91%)
Mar 14, 2003 9.227 9.227 9.002 9.037 1,179,186 -0.19(-2.07%)
Mar 13, 2003 9.155 9.304 9.151 9.227 994,627 +0.13(+1.43%)
Mar 12, 2003 8.907 9.136 8.907 9.098 886,880 +0.13(+1.40%)
Mar 11, 2003 8.983 9.113 8.945 8.972 845,721 +0.05(+0.51%)
Mar 10, 2003 9.029 9.044 8.857 8.926 937,214 -0.10(-1.10%)
Mar 07, 2003 8.800 9.094 8.800 9.025 1,060,428 +0.20(+2.29%)
Mar 06, 2003 8.777 8.876 8.712 8.823 1,288,244 +0.01(+0.09%)
Mar 05, 2003 8.926 8.926 8.724 8.815 1,500,854 -0.15(-1.66%)
Mar 04, 2003 8.773 9.040 8.773 8.964 1,985,059 +0.15(+1.69%)
Mar 03, 2003 8.831 8.941 8.754 8.815 1,205,664 -0.01(-0.09%)
Feb 28, 2003 8.754 8.880 8.747 8.823 1,592,609 +0.09(+1.05%)
Feb 27, 2003 8.716 8.777 8.621 8.731 1,527,856 +0.11(+1.24%)
Feb 26, 2003 8.754 8.754 8.602 8.625 698,126 -0.05(-0.53%)
Feb 25, 2003 8.506 8.750 8.506 8.670 891,074 +0.14(+1.70%)
Feb 24, 2003 8.617 8.670 8.472 8.525 891,599 -0.09(-1.06%)
Feb 21, 2003 8.583 8.747 8.541 8.617 637,305 +0.05(+0.53%)
Feb 20, 2003 8.678 8.682 8.525 8.571 718,574 -0.01(-0.13%)
Feb 19, 2003 8.792 8.792 8.583 8.583 832,351 -0.20(-2.26%)
Feb 18, 2003 8.564 8.823 8.564 8.781 1,020,318 +0.29(+3.37%)
Feb 14, 2003 8.525 8.621 8.491 8.495 767,074 -0.02(-0.27%)
Feb 13, 2003 8.506 8.544 8.491 8.518 596,671 +0.01(+0.13%)
Feb 12, 2003 8.560 8.583 8.476 8.506 1,117,841 -0.05(-0.62%)
Feb 11, 2003 8.659 8.678 8.544 8.560 1,195,964 -0.09(-1.06%)
Feb 10, 2003 8.686 8.754 8.613 8.651 769,695 +0.04(+0.49%)
Feb 07, 2003 8.640 8.739 8.609 8.609 585,660 -0.03(-0.35%)
Feb 06, 2003 8.693 8.701 8.640 8.640 662,473 -0.06(-0.66%)
Feb 05, 2003 8.735 8.831 8.697 8.697 634,946 +0.00(+0.00%)
Feb 04, 2003 8.659 8.754 8.613 8.697 750,820 +0.07(+0.84%)
Feb 03, 2003 8.583 8.693 8.583 8.625 1,204,353 +0.08(+0.94%)
Jan 31, 2003 8.430 8.602 8.430 8.544 1,041,553 +0.09(+1.08%)
Jan 30, 2003 8.472 8.525 8.430 8.453 1,236,861 +0.02(+0.27%)
Jan 29, 2003 8.506 8.548 8.281 8.430 1,900,644 -0.06(-0.72%)
Jan 28, 2003 8.544 8.586 8.472 8.491 1,055,185 -0.04(-0.45%)
Jan 27, 2003 8.651 8.651 8.506 8.529 761,830 -0.07(-0.84%)
Jan 24, 2003 8.678 8.697 8.602 8.602 1,044,699 -0.08(-0.92%)
Jan 23, 2003 8.750 8.750 8.674 8.682 764,190 -0.01(-0.13%)
Jan 22, 2003 8.678 8.773 8.621 8.693 1,301,351 +0.05(+0.53%)
Jan 21, 2003 8.678 8.708 8.647 8.647 996,986 -0.01(-0.13%)
Jan 17, 2003 8.758 8.804 8.659 8.659 2,426,795 -0.10(-1.13%)
Jan 16, 2003 8.781 8.853 8.735 8.758 1,729,717 +0.04(+0.44%)
Jan 15, 2003 8.926 8.945 8.720 8.720 1,030,018 -0.21(-2.31%)
Jan 14, 2003 8.754 8.926 8.754 8.926 1,255,998 +0.16(+1.78%)
Jan 13, 2003 8.773 8.789 8.716 8.770 844,410 +0.02(+0.26%)
Jan 10, 2003 8.716 8.766 8.716 8.747 1,827,502 +0.00(+0.00%)
Jan 09, 2003 8.777 8.811 8.667 8.747 1,281,690 +0.06(+0.75%)
Jan 08, 2003 8.762 8.827 8.659 8.682 1,027,921 -0.09(-1.00%)
Jan 07, 2003 8.819 8.857 8.716 8.770 720,934 -0.08(-0.86%)
Jan 06, 2003 8.979 9.010 8.838 8.846 972,605 -0.13(-1.49%)
Jan 03, 2003 9.002 9.006 8.861 8.979 614,236 -0.02(-0.25%)
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.