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 (%)
Mar 31, 2005 11.61 11.71 11.58 11.68 1,145,156 +0.03(+0.29%)
Mar 30, 2005 11.60 11.70 11.56 11.65 1,806,562 +0.10(+0.89%)
Mar 29, 2005 11.61 11.61 11.48 11.54 1,327,031 +0.07(+0.58%)
Mar 28, 2005 11.47 11.58 11.45 11.48 1,628,906 +0.03(+0.28%)
Mar 24, 2005 11.52 11.55 11.43 11.45 1,394,062 -0.07(-0.63%)
Mar 23, 2005 11.42 11.52 11.40 11.52 2,586,093 +0.09(+0.80%)
Mar 22, 2005 11.47 11.48 11.39 11.43 2,484,375 +0.01(+0.11%)
Mar 21, 2005 11.45 11.45 11.33 11.41 2,403,750 +0.08(+0.71%)
Mar 18, 2005 11.24 11.47 11.20 11.33 14,728,593 +0.13(+1.12%)
Mar 17, 2005 11.07 11.22 11.03 11.21 2,801,718 +0.14(+1.25%)
Mar 16, 2005 10.99 11.08 10.96 11.07 2,433,750 +0.08(+0.74%)
Mar 15, 2005 11.20 11.22 10.98 10.99 3,046,875 -0.22(-1.92%)
Mar 14, 2005 11.20 11.23 11.20 11.20 1,602,656 +0.01(+0.09%)
Mar 11, 2005 11.38 11.38 11.12 11.19 2,331,093 -0.19(-1.69%)
Mar 10, 2005 11.41 11.43 11.35 11.38 1,440,937 +0.00(+0.00%)
Mar 09, 2005 11.46 11.46 11.34 11.38 2,930,156 -0.03(-0.28%)
Mar 08, 2005 11.64 11.64 11.38 11.42 3,971,250 -0.28(-2.35%)
Mar 07, 2005 11.63 11.69 11.61 11.69 2,331,562 +0.06(+0.51%)
Mar 04, 2005 11.45 11.63 11.41 11.63 2,073,750 +0.20(+1.75%)
Mar 03, 2005 11.27 11.43 11.27 11.43 2,254,218 +0.21(+1.86%)
Mar 02, 2005 11.05 11.24 10.96 11.22 2,130,000 +0.17(+1.52%)
Mar 01, 2005 10.88 11.09 10.88 11.05 2,392,500 +0.19(+1.79%)
Feb 28, 2005 10.82 10.86 10.69 10.86 1,580,156 +0.22(+2.04%)
Feb 25, 2005 10.62 10.64 10.53 10.64 1,107,656 -0.01(-0.06%)
Feb 24, 2005 10.67 10.75 10.63 10.65 1,334,062 +0.03(+0.32%)
Feb 23, 2005 10.46 10.66 10.46 10.61 1,359,375 +0.13(+1.26%)
Feb 22, 2005 10.60 10.62 10.44 10.48 1,250,625 -0.01(-0.14%)
Feb 18, 2005 10.50 10.52 10.35 10.50 1,686,562 -0.00(-0.04%)
Feb 17, 2005 10.75 10.76 10.48 10.50 1,379,062 -0.24(-2.26%)
Feb 16, 2005 10.47 10.74 10.47 10.74 845,625 -0.03(-0.28%)
Feb 15, 2005 10.81 10.81 10.75 10.77 1,165,781 -0.01(-0.08%)
Feb 14, 2005 10.75 10.82 10.72 10.78 888,281 -0.01(-0.08%)
Feb 11, 2005 10.81 10.87 10.70 10.79 1,172,812 +0.01(+0.12%)
Feb 10, 2005 10.79 10.87 10.73 10.78 1,098,281 -0.01(-0.08%)
Feb 09, 2005 10.87 10.87 10.76 10.79 1,148,906 -0.03(-0.30%)
Feb 08, 2005 10.71 10.89 10.66 10.82 1,737,656 +0.12(+1.08%)
Feb 07, 2005 10.68 10.79 10.65 10.70 1,147,500 +0.00(+0.04%)
Feb 04, 2005 10.53 10.70 10.53 10.70 1,257,187 +0.18(+1.68%)
Feb 03, 2005 10.39 10.56 10.38 10.52 1,025,625 +0.13(+1.29%)
Feb 02, 2005 10.28 10.40 10.27 10.39 864,843 +0.05(+0.50%)
Feb 01, 2005 10.29 10.35 10.27 10.34 544,687 +0.05(+0.46%)
Jan 31, 2005 10.24 10.29 10.21 10.29 668,906 +0.08(+0.79%)
Jan 28, 2005 10.22 10.24 10.17 10.21 1,015,312 -0.04(-0.35%)
Jan 27, 2005 10.13 10.25 10.13 10.24 856,406 +0.12(+1.20%)
Jan 26, 2005 10.12 10.14 10.09 10.12 850,312 +0.02(+0.19%)
Jan 25, 2005 10.18 10.18 10.07 10.10 667,031 -0.02(-0.19%)
Jan 24, 2005 10.17 10.24 10.09 10.12 594,375 -0.04(-0.42%)
Jan 21, 2005 10.17 10.24 10.10 10.17 607,968 -0.04(-0.36%)
Jan 20, 2005 10.19 10.24 10.16 10.20 731,250 +0.00(+0.02%)
Jan 19, 2005 10.18 10.24 10.18 10.20 793,125 +0.02(+0.21%)
Jan 18, 2005 10.03 10.18 10.00 10.18 1,051,875 +0.16(+1.62%)
Jan 14, 2005 10.07 10.07 9.946 10.02 1,091,718 -0.04(-0.38%)
Jan 13, 2005 10.21 10.21 10.05 10.05 688,125 -0.15(-1.44%)
Jan 12, 2005 10.24 10.24 10.14 10.20 503,906 -0.03(-0.29%)
Jan 11, 2005 10.28 10.28 10.12 10.23 753,281 -0.04(-0.44%)
Jan 10, 2005 10.22 10.30 10.19 10.28 510,937 +0.06(+0.63%)
Jan 07, 2005 10.27 10.37 10.21 10.21 660,000 -0.02(-0.21%)
Jan 06, 2005 10.18 10.23 10.10 10.23 857,343 +0.01(+0.13%)
Jan 05, 2005 10.24 10.31 10.15 10.22 937,031 +0.03(+0.31%)
Jan 04, 2005 10.35 10.37 10.11 10.19 898,125 -0.06(-0.60%)
Jan 03, 2005 10.40 10.41 10.19 10.25 1,259,531 -0.13(-1.29%)
Dec 31, 2004 10.38 10.48 10.38 10.39 429,375 -0.04(-0.35%)
Dec 30, 2004 10.33 10.49 10.33 10.42 404,062 +0.10(+0.93%)
Dec 29, 2004 10.36 10.36 10.28 10.33 407,343 -0.03(-0.29%)
Dec 28, 2004 10.31 10.39 10.25 10.36 543,750 +0.05(+0.45%)
Dec 27, 2004 10.34 10.40 10.30 10.31 447,656 -0.01(-0.06%)
Dec 23, 2004 10.45 10.46 10.31 10.31 517,031 -0.12(-1.17%)
Dec 22, 2004 10.39 10.50 10.39 10.44 785,625 +0.06(+0.60%)
Dec 21, 2004 10.32 10.38 10.31 10.37 491,250 +0.08(+0.81%)
Dec 20, 2004 10.38 10.44 10.28 10.29 445,781 -0.04(-0.35%)
Dec 17, 2004 10.42 10.49 10.31 10.33 1,556,250 -0.20(-1.88%)
Dec 16, 2004 10.51 10.55 10.47 10.53 460,312 +0.03(+0.28%)
Dec 15, 2004 10.58 10.58 10.45 10.50 622,500 -0.06(-0.59%)
Dec 14, 2004 10.65 10.69 10.52 10.56 909,843 -0.08(-0.72%)
Dec 13, 2004 10.46 10.63 10.46 10.63 1,011,093 +0.20(+1.88%)
Dec 10, 2004 10.39 10.47 10.24 10.44 633,281 +0.06(+0.58%)
Dec 09, 2004 10.30 10.41 10.24 10.38 704,062 +0.05(+0.48%)
Dec 08, 2004 10.28 10.37 10.28 10.33 482,812 +0.05(+0.46%)
Dec 07, 2004 10.37 10.43 10.28 10.28 1,027,031 -0.10(-0.92%)
Dec 06, 2004 10.29 10.40 10.28 10.38 876,562 +0.10(+0.98%)
Dec 03, 2004 10.14 10.32 10.14 10.28 819,375 +0.11(+1.09%)
Dec 02, 2004 10.24 10.29 10.12 10.17 925,312 -0.14(-1.32%)
Dec 01, 2004 10.24 10.33 10.21 10.30 718,125 +0.06(+0.58%)
Nov 30, 2004 10.23 10.30 10.21 10.24 943,125 +0.00(+0.04%)
Nov 29, 2004 10.13 10.24 10.08 10.24 1,106,250 +0.13(+1.33%)
Nov 26, 2004 10.19 10.20 10.11 10.11 206,250 -0.06(-0.61%)
Nov 24, 2004 10.20 10.20 10.06 10.17 359,062 +0.00(+0.00%)
Nov 23, 2004 10.24 10.24 10.11 10.17 594,375 -0.06(-0.60%)
Nov 22, 2004 10.14 10.23 10.05 10.23 462,656 +0.14(+1.37%)
Nov 19, 2004 10.19 10.20 10.05 10.09 613,593 -0.06(-0.63%)
Nov 18, 2004 10.24 10.24 10.15 10.15 631,406 -0.09(-0.83%)
Nov 17, 2004 10.18 10.25 10.18 10.24 937,500 +0.05(+0.48%)
Nov 16, 2004 10.24 10.24 10.15 10.19 535,312 -0.03(-0.27%)
Nov 15, 2004 10.13 10.22 10.08 10.22 703,593 +0.05(+0.53%)
Nov 12, 2004 10.05 10.17 9.997 10.17 683,437 +0.09(+0.91%)
Nov 11, 2004 9.993 10.08 9.958 10.07 615,000 +0.10(+1.01%)
Nov 10, 2004 9.995 10.04 9.963 9.973 512,812 -0.01(-0.09%)
Nov 09, 2004 9.995 10.03 9.943 9.982 791,718 -0.01(-0.09%)
Nov 08, 2004 10.03 10.04 9.952 9.990 618,750 -0.01(-0.11%)
Nov 05, 2004 10.03 10.05 9.971 10.00 1,014,375 -0.03(-0.26%)
Nov 04, 2004 9.920 10.04 9.879 10.03 1,301,250 +0.15(+1.47%)
Nov 03, 2004 9.783 9.903 9.771 9.882 1,369,687 +0.14(+1.45%)
Nov 02, 2004 9.664 9.786 9.662 9.741 1,210,312 +0.11(+1.13%)
Nov 01, 2004 9.579 9.679 9.579 9.632 1,029,375 +0.05(+0.56%)
Oct 29, 2004 9.568 9.600 9.540 9.579 913,125 +0.03(+0.29%)
Oct 28, 2004 9.485 9.551 9.478 9.551 787,968 +0.07(+0.72%)
Oct 27, 2004 9.600 9.621 9.468 9.483 1,327,500 -0.12(-1.22%)
Oct 26, 2004 9.408 9.611 9.375 9.600 3,395,625 +0.17(+1.79%)
Oct 25, 2004 9.280 9.434 9.131 9.431 1,057,031 +0.15(+1.63%)
Oct 22, 2004 9.380 9.387 9.261 9.280 581,250 -0.09(-0.91%)
Oct 21, 2004 9.429 9.431 9.237 9.365 1,228,125 -0.02(-0.23%)
Oct 20, 2004 9.344 9.434 9.261 9.387 1,728,281 +0.04(+0.48%)
Oct 19, 2004 9.504 9.523 9.325 9.342 1,156,406 -0.16(-1.71%)
Oct 18, 2004 9.504 9.551 9.459 9.504 1,124,062 -0.03(-0.34%)
Oct 15, 2004 9.579 9.611 9.498 9.536 752,343 +0.01(+0.09%)
Oct 14, 2004 9.579 9.579 9.483 9.527 532,968 -0.02(-0.18%)
Oct 13, 2004 9.611 9.647 9.542 9.545 890,625 -0.06(-0.58%)
Oct 12, 2004 9.664 9.664 9.562 9.600 675,000 -0.05(-0.55%)
Oct 11, 2004 9.681 9.685 9.641 9.653 466,406 -0.03(-0.29%)
Oct 08, 2004 9.643 9.707 9.626 9.681 880,312 +0.06(+0.62%)
Oct 07, 2004 9.711 9.724 9.611 9.621 715,781 -0.11(-1.10%)
Oct 06, 2004 9.777 9.813 9.685 9.728 506,250 -0.01(-0.11%)
Oct 05, 2004 9.813 9.865 9.726 9.739 684,843 -0.03(-0.28%)
Oct 04, 2004 9.858 9.897 9.743 9.766 1,523,906 -0.11(-1.14%)
Oct 01, 2004 9.792 9.909 9.762 9.879 799,218 +0.11(+1.11%)
Sep 30, 2004 9.664 9.781 9.630 9.771 1,575,468 +0.13(+1.33%)
Sep 29, 2004 9.824 9.824 9.613 9.643 900,937 -0.13(-1.31%)
Sep 28, 2004 9.685 9.779 9.677 9.771 952,968 +0.08(+0.86%)
Sep 27, 2004 9.726 9.801 9.670 9.687 743,906 -0.06(-0.61%)
Sep 24, 2004 9.798 9.813 9.745 9.747 858,281 -0.05(-0.50%)
Sep 23, 2004 9.835 9.843 9.711 9.796 1,442,812 -0.04(-0.39%)
Sep 22, 2004 9.963 9.982 9.826 9.835 721,875 -0.16(-1.58%)
Sep 21, 2004 9.990 10.01 9.941 9.993 1,016,718 +0.00(+0.02%)
Sep 20, 2004 9.969 10.04 9.920 9.990 1,063,593 +0.02(+0.24%)
Sep 17, 2004 10.02 10.06 9.961 9.967 1,345,781 -0.05(-0.49%)
Sep 16, 2004 9.924 10.02 9.901 10.02 702,656 +0.08(+0.82%)
Sep 15, 2004 9.995 10.01 9.877 9.935 847,031 -0.05(-0.47%)
Sep 14, 2004 9.899 9.986 9.830 9.982 1,696,406 +0.09(+0.95%)
Sep 13, 2004 9.884 9.937 9.822 9.888 2,573,437 +0.05(+0.54%)
Sep 10, 2004 9.813 9.952 9.730 9.835 7,806,562 -0.63(-6.00%)
Sep 09, 2004 10.36 10.49 10.35 10.46 972,187 +0.10(+0.99%)
Sep 08, 2004 10.64 10.64 10.36 10.36 1,643,906 -0.28(-2.63%)
Sep 07, 2004 10.63 10.67 10.56 10.64 825,000 +0.05(+0.44%)
Sep 03, 2004 10.43 10.63 10.43 10.59 964,218 +0.17(+1.60%)
Sep 02, 2004 10.24 10.45 10.23 10.43 1,005,000 +0.23(+2.22%)
Sep 01, 2004 10.15 10.21 10.15 10.20 707,343 +0.07(+0.67%)
Aug 31, 2004 9.988 10.15 9.988 10.13 868,593 +0.14(+1.43%)
Aug 30, 2004 9.841 10.06 9.833 9.988 941,250 +0.16(+1.58%)
Aug 27, 2004 9.884 9.886 9.788 9.833 344,062 -0.05(-0.50%)
Aug 26, 2004 9.867 9.924 9.792 9.882 661,875 +0.03(+0.26%)
Aug 25, 2004 9.845 9.867 9.786 9.856 407,343 +0.03(+0.26%)
Aug 24, 2004 9.914 9.918 9.775 9.830 470,625 -0.06(-0.58%)
Aug 23, 2004 9.818 9.943 9.818 9.888 349,218 +0.07(+0.72%)
Aug 20, 2004 9.781 9.830 9.707 9.818 309,375 +0.06(+0.57%)
Aug 19, 2004 9.766 9.773 9.658 9.762 539,062 -0.04(-0.39%)
Aug 18, 2004 9.651 9.801 9.634 9.801 408,281 +0.15(+1.55%)
Aug 17, 2004 9.649 9.698 9.594 9.651 465,468 -0.02(-0.20%)
Aug 16, 2004 9.664 9.685 9.579 9.670 642,187 +0.01(+0.07%)
Aug 13, 2004 9.707 9.728 9.598 9.664 307,500 -0.04(-0.40%)
Aug 12, 2004 9.653 9.709 9.638 9.702 519,843 +0.01(+0.15%)
Aug 11, 2004 9.653 9.702 9.632 9.687 817,968 +0.03(+0.26%)
Aug 10, 2004 9.675 9.675 9.611 9.662 337,968 -0.00(-0.02%)
Aug 09, 2004 9.664 9.694 9.630 9.664 382,968 +0.02(+0.20%)
Aug 06, 2004 9.730 9.792 9.645 9.645 434,062 -0.10(-0.99%)
Aug 05, 2004 9.931 9.952 9.719 9.741 547,031 -0.21(-2.08%)
Aug 04, 2004 9.749 9.954 9.681 9.948 825,468 +0.16(+1.68%)
Aug 03, 2004 9.926 9.926 9.749 9.783 698,437 -0.16(-1.65%)
Aug 02, 2004 9.899 9.958 9.892 9.948 590,625 +0.03(+0.26%)
Jul 30, 2004 9.871 9.929 9.824 9.922 403,593 +0.07(+0.67%)
Jul 29, 2004 9.954 9.954 9.830 9.856 443,437 -0.10(-0.96%)
Jul 28, 2004 9.899 9.958 9.783 9.952 776,718 +0.07(+0.71%)
Jul 27, 2004 9.886 9.941 9.845 9.882 459,843 +0.02(+0.17%)
Jul 26, 2004 9.952 9.990 9.813 9.865 476,250 -0.06(-0.58%)
Jul 23, 2004 9.969 9.975 9.877 9.922 564,375 -0.01(-0.15%)
Jul 22, 2004 9.984 10.01 9.892 9.937 412,968 -0.10(-1.00%)
Jul 21, 2004 10.22 10.23 10.03 10.04 537,187 -0.15(-1.49%)
Jul 20, 2004 10.09 10.22 10.07 10.19 473,906 +0.08(+0.76%)
Jul 19, 2004 10.19 10.20 10.09 10.11 375,468 -0.05(-0.52%)
Jul 16, 2004 10.23 10.23 10.11 10.17 488,437 +0.04(+0.42%)
Jul 15, 2004 10.17 10.18 10.10 10.12 357,187 -0.03(-0.27%)
Jul 14, 2004 10.18 10.18 10.09 10.15 795,468 -0.01(-0.08%)
Jul 13, 2004 10.18 10.18 10.11 10.16 194,062 -0.04(-0.38%)
Jul 12, 2004 10.21 10.23 10.09 10.20 373,125 +0.02(+0.21%)
Jul 09, 2004 10.17 10.21 10.12 10.18 360,468 -0.01(-0.06%)
Jul 08, 2004 10.20 10.24 10.09 10.18 433,125 +0.01(+0.08%)
Jul 07, 2004 10.23 10.24 10.17 10.17 501,093 -0.02(-0.23%)
Jul 06, 2004 10.18 10.21 10.13 10.20 535,312 +0.01(+0.15%)
Jul 02, 2004 10.30 10.31 10.12 10.18 517,500 -0.10(-0.98%)
Jul 01, 2004 10.35 10.41 10.15 10.28 895,781 -0.01(-0.14%)
Jun 30, 2004 10.37 10.37 10.20 10.30 664,687 -0.07(-0.64%)
Jun 29, 2004 10.34 10.37 10.28 10.36 482,812 +0.03(+0.27%)
Jun 28, 2004 10.33 10.42 10.31 10.34 663,281 +0.03(+0.31%)
Jun 25, 2004 10.22 10.39 10.20 10.30 2,333,906 +0.11(+1.05%)
Jun 24, 2004 10.26 10.27 10.19 10.20 450,000 -0.05(-0.48%)
Jun 23, 2004 10.27 10.29 10.19 10.25 638,437 +0.01(+0.06%)
Jun 22, 2004 10.28 10.31 10.21 10.24 534,375 -0.08(-0.76%)
Jun 21, 2004 10.25 10.34 10.24 10.32 442,968 +0.12(+1.19%)
Jun 18, 2004 10.36 10.39 10.20 10.20 851,718 -0.18(-1.75%)
Jun 17, 2004 10.45 10.45 10.33 10.38 420,937 -0.05(-0.51%)
Jun 16, 2004 10.43 10.46 10.42 10.43 363,281 +0.03(+0.25%)
Jun 15, 2004 10.42 10.46 10.38 10.41 740,156 +0.01(+0.06%)
Jun 14, 2004 10.33 10.43 10.33 10.40 713,906 +0.04(+0.43%)
Jun 10, 2004 10.47 10.48 10.33 10.36 585,000 -0.12(-1.10%)
Jun 09, 2004 10.55 10.59 10.44 10.47 540,468 -0.08(-0.75%)
Jun 08, 2004 10.46 10.55 10.43 10.55 406,875 +0.10(+0.96%)
Jun 07, 2004 10.38 10.45 10.37 10.45 408,281 +0.09(+0.91%)
Jun 04, 2004 10.35 10.44 10.35 10.36 652,968 -0.10(-0.92%)
Jun 03, 2004 10.44 10.56 10.39 10.45 837,656 -0.01(-0.06%)
Jun 02, 2004 10.37 10.51 10.34 10.46 636,093 +0.12(+1.16%)
Jun 01, 2004 10.17 10.40 10.17 10.34 667,500 +0.09(+0.85%)
May 28, 2004 10.27 10.30 10.21 10.25 554,531 -0.02(-0.19%)
May 27, 2004 10.23 10.28 10.20 10.27 712,031 +0.06(+0.56%)
May 26, 2004 10.14 10.23 10.12 10.21 490,781 -0.02(-0.17%)
May 25, 2004 10.09 10.24 10.03 10.23 386,250 +0.16(+1.55%)
May 24, 2004 10.11 10.11 10.04 10.07 436,875 -0.00(-0.02%)
May 21, 2004 10.01 10.08 9.948 10.08 849,375 +0.11(+1.13%)
May 20, 2004 9.856 9.963 9.828 9.963 513,281 +0.05(+0.54%)
May 19, 2004 9.899 9.933 9.856 9.909 746,250 +0.00(+0.02%)
May 18, 2004 9.899 9.931 9.809 9.907 479,062 +0.03(+0.30%)
May 17, 2004 9.835 9.931 9.801 9.877 527,343 +0.02(+0.22%)
May 14, 2004 9.824 9.894 9.760 9.856 382,968 +0.01(+0.11%)
May 13, 2004 9.835 9.867 9.769 9.845 490,312 +0.03(+0.26%)
May 12, 2004 9.813 9.839 9.713 9.820 687,656 -0.03(-0.35%)
May 11, 2004 9.899 9.907 9.773 9.854 580,312 -0.08(-0.79%)
May 10, 2004 9.963 10.05 9.916 9.933 617,812 -0.06(-0.60%)
May 07, 2004 10.07 10.14 9.990 9.993 381,093 -0.10(-0.99%)
May 06, 2004 10.07 10.10 9.973 10.09 352,031 +0.02(+0.23%)
May 05, 2004 10.03 10.07 9.963 10.07 565,781 +0.01(+0.06%)
May 04, 2004 10.11 10.11 9.986 10.06 541,875 -0.07(-0.69%)
May 03, 2004 9.975 10.13 9.971 10.13 584,531 +0.14(+1.37%)
Apr 30, 2004 10.05 10.10 9.954 9.997 467,343 -0.03(-0.26%)
Apr 29, 2004 10.05 10.10 9.982 10.02 493,593 +0.01(+0.08%)
Apr 28, 2004 10.27 10.27 9.973 10.01 708,281 -0.27(-2.61%)
Apr 27, 2004 10.28 10.35 10.20 10.28 393,281 +0.03(+0.31%)
Apr 26, 2004 10.31 10.31 10.19 10.25 325,781 -0.06(-0.56%)
Apr 23, 2004 10.34 10.34 10.22 10.31 430,312 -0.07(-0.68%)
Apr 22, 2004 10.21 10.41 10.14 10.38 650,156 +0.17(+1.69%)
Apr 21, 2004 10.13 10.21 10.07 10.21 643,125 +0.04(+0.36%)
Apr 20, 2004 10.26 10.27 10.17 10.17 410,156 -0.10(-0.96%)
Apr 19, 2004 10.28 10.30 10.21 10.27 525,468 -0.02(-0.15%)
Apr 16, 2004 10.35 10.35 10.26 10.28 770,625 +0.11(+1.07%)
Apr 15, 2004 10.23 10.23 10.11 10.17 414,843 -0.06(-0.54%)
Apr 14, 2004 10.26 10.30 10.16 10.23 384,843 -0.05(-0.52%)
Apr 13, 2004 10.39 10.39 10.25 10.28 483,750 -0.09(-0.82%)
Apr 12, 2004 10.39 10.41 10.34 10.37 246,562 +0.01(+0.10%)
Apr 08, 2004 10.42 10.46 10.34 10.36 491,718 -0.05(-0.47%)
Apr 07, 2004 10.40 10.48 10.38 10.41 757,031 -0.00(-0.04%)
Apr 06, 2004 10.31 10.43 10.25 10.41 722,812 +0.08(+0.81%)
Apr 05, 2004 10.35 10.36 10.24 10.33 505,781 +0.01(+0.08%)
Apr 02, 2004 10.37 10.50 10.23 10.32 1,049,062 -0.02(-0.19%)
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.