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

Commercial Metals Company (NY: CMC )

57.60 -0.27 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 1.944 1.975 1.942 1.954 1,541,982 +0.02(+1.07%)
Nov 29, 2004 1.941 1.956 1.907 1.933 2,442,923 +0.00(+0.09%)
Nov 26, 2004 1.864 1.938 1.863 1.931 1,146,915 +0.10(+5.29%)
Nov 24, 2004 1.827 1.845 1.806 1.835 956,632 +0.04(+2.04%)
Nov 23, 2004 1.821 1.829 1.740 1.798 1,522,258 -0.02(-0.93%)
Nov 22, 2004 1.754 1.815 1.726 1.815 2,326,897 +0.11(+6.31%)
Nov 19, 2004 1.713 1.728 1.689 1.707 702,536 -0.00(-0.10%)
Nov 18, 2004 1.741 1.741 1.689 1.709 868,453 -0.02(-1.42%)
Nov 17, 2004 1.717 1.759 1.717 1.733 914,283 +0.03(+1.95%)
Nov 16, 2004 1.727 1.727 1.699 1.700 808,699 -0.03(-1.55%)
Nov 15, 2004 1.767 1.767 1.713 1.727 1,022,767 -0.02(-1.06%)
Nov 12, 2004 1.695 1.754 1.694 1.745 1,137,052 +0.06(+3.45%)
Nov 11, 2004 1.700 1.701 1.681 1.687 1,434,078 +0.00(+0.00%)
Nov 10, 2004 1.691 1.719 1.685 1.687 910,802 -0.00(-0.13%)
Nov 09, 2004 1.685 1.697 1.675 1.689 951,991 +0.00(+0.26%)
Nov 08, 2004 1.681 1.694 1.677 1.685 976,357 +0.00(+0.28%)
Nov 05, 2004 1.695 1.709 1.668 1.680 1,544,303 -0.00(-0.26%)
Nov 04, 2004 1.635 1.690 1.616 1.685 1,817,544 +0.05(+3.06%)
Nov 03, 2004 1.625 1.648 1.608 1.635 1,073,818 +0.06(+3.49%)
Nov 02, 2004 1.601 1.618 1.570 1.579 1,256,559 -0.01(-0.68%)
Nov 01, 2004 1.566 1.602 1.549 1.590 1,493,832 +0.03(+2.07%)
Oct 29, 2004 1.543 1.586 1.543 1.558 1,036,110 +0.02(+1.32%)
Oct 28, 2004 1.579 1.580 1.515 1.538 2,121,531 -0.06(-3.93%)
Oct 27, 2004 1.618 1.653 1.589 1.601 1,883,678 -0.02(-1.09%)
Oct 26, 2004 1.577 1.632 1.554 1.618 2,205,070 +0.05(+3.27%)
Oct 25, 2004 1.594 1.594 1.566 1.567 2,271,785 +0.04(+2.57%)
Oct 22, 2004 1.541 1.566 1.520 1.528 2,229,435 -0.00(-0.14%)
Oct 21, 2004 1.482 1.538 1.447 1.530 2,104,708 +0.05(+3.47%)
Oct 20, 2004 1.440 1.493 1.440 1.479 2,495,134 +0.04(+2.66%)
Oct 19, 2004 1.616 1.616 1.409 1.440 3,802,745 -0.15(-9.31%)
Oct 18, 2004 1.590 1.602 1.547 1.588 1,772,294 +0.00(+0.03%)
Oct 15, 2004 1.566 1.601 1.562 1.588 1,260,620 +0.03(+1.63%)
Oct 14, 2004 1.562 1.586 1.541 1.562 1,670,771 +0.00(+0.00%)
Oct 13, 2004 1.680 1.680 1.491 1.562 3,764,457 -0.12(-7.00%)
Oct 12, 2004 1.696 1.698 1.672 1.680 1,162,578 -0.02(-0.94%)
Oct 11, 2004 1.740 1.750 1.670 1.696 1,625,521 -0.03(-1.62%)
Oct 08, 2004 1.772 1.788 1.719 1.724 1,582,011 -0.05(-2.61%)
Oct 07, 2004 1.827 1.835 1.765 1.770 922,405 -0.05(-2.95%)
Oct 06, 2004 1.816 1.836 1.810 1.824 1,934,150 +0.01(+0.52%)
Oct 05, 2004 1.824 1.831 1.789 1.814 1,514,716 +0.00(+0.07%)
Oct 04, 2004 1.773 1.825 1.760 1.813 3,124,574 +0.07(+4.00%)
Oct 01, 2004 1.754 1.757 1.707 1.743 1,853,512 +0.03(+1.84%)
Sep 30, 2004 1.676 1.713 1.668 1.712 1,932,409 +0.06(+3.90%)
Sep 29, 2004 1.685 1.688 1.630 1.647 1,999,704 -0.04(-2.47%)
Sep 28, 2004 1.571 1.689 1.570 1.689 3,660,033 +0.12(+7.99%)
Sep 27, 2004 1.577 1.579 1.547 1.564 1,308,771 -0.01(-0.55%)
Sep 24, 2004 1.556 1.586 1.553 1.573 1,748,508 +0.02(+1.16%)
Sep 23, 2004 1.550 1.558 1.523 1.555 1,547,204 +0.01(+0.50%)
Sep 22, 2004 1.573 1.573 1.546 1.547 1,328,495 -0.03(-1.64%)
Sep 21, 2004 1.573 1.573 1.532 1.573 1,303,549 +0.00(+0.00%)
Sep 20, 2004 1.590 1.603 1.569 1.573 927,626 -0.03(-1.75%)
Sep 17, 2004 1.616 1.617 1.586 1.601 883,536 -0.01(-0.77%)
Sep 16, 2004 1.610 1.625 1.606 1.613 833,065 -0.00(-0.16%)
Sep 15, 2004 1.631 1.631 1.607 1.616 654,385 -0.02(-0.92%)
Sep 14, 2004 1.636 1.637 1.624 1.631 769,831 -0.01(-0.34%)
Sep 13, 2004 1.642 1.646 1.627 1.637 958,373 +0.01(+0.34%)
Sep 10, 2004 1.622 1.635 1.607 1.631 1,102,825 +0.02(+0.96%)
Sep 09, 2004 1.599 1.626 1.590 1.616 1,790,858 +0.04(+2.85%)
Sep 08, 2004 1.584 1.599 1.569 1.571 754,167 -0.01(-0.90%)
Sep 07, 2004 1.552 1.594 1.552 1.585 1,306,450 +0.04(+2.82%)
Sep 03, 2004 1.556 1.557 1.530 1.541 914,863 -0.02(-1.27%)
Sep 02, 2004 1.532 1.563 1.518 1.561 1,178,822 +0.04(+2.34%)
Sep 01, 2004 1.507 1.526 1.494 1.526 1,121,969 +0.02(+1.20%)
Aug 31, 2004 1.474 1.512 1.472 1.507 951,411 +0.03(+1.89%)
Aug 30, 2004 1.513 1.534 1.468 1.479 1,237,415 -0.02(-1.55%)
Aug 27, 2004 1.470 1.513 1.470 1.503 1,372,585 +0.04(+2.56%)
Aug 26, 2004 1.433 1.474 1.433 1.465 1,490,351 +0.05(+3.34%)
Aug 25, 2004 1.407 1.420 1.361 1.418 888,757 +0.02(+1.23%)
Aug 24, 2004 1.404 1.405 1.388 1.401 721,680 +0.01(+0.53%)
Aug 23, 2004 1.412 1.418 1.392 1.393 1,000,722 -0.02(-1.73%)
Aug 20, 2004 1.401 1.418 1.398 1.418 564,465 +0.02(+1.42%)
Aug 19, 2004 1.422 1.442 1.392 1.398 752,427 -0.02(-1.34%)
Aug 18, 2004 1.419 1.428 1.405 1.417 716,459 -0.01(-0.42%)
Aug 17, 2004 1.394 1.423 1.388 1.423 1,472,367 +0.04(+2.87%)
Aug 16, 2004 1.336 1.383 1.336 1.383 572,007 +0.05(+3.45%)
Aug 13, 2004 1.340 1.372 1.331 1.337 787,815 +0.01(+1.04%)
Aug 12, 2004 1.388 1.388 1.323 1.323 1,069,177 -0.07(-5.07%)
Aug 11, 2004 1.405 1.405 1.362 1.394 914,283 -0.01(-0.80%)
Aug 10, 2004 1.389 1.407 1.383 1.405 1,062,216 +0.03(+2.45%)
Aug 09, 2004 1.351 1.388 1.351 1.372 1,543,143 +0.02(+1.56%)
Aug 06, 2004 1.405 1.407 1.345 1.351 1,768,233 -0.07(-4.77%)
Aug 05, 2004 1.478 1.478 1.413 1.418 1,236,835 -0.05(-3.35%)
Aug 04, 2004 1.504 1.504 1.456 1.467 2,031,031 -0.04(-2.85%)
Aug 03, 2004 1.519 1.530 1.502 1.510 2,632,625 +0.03(+2.10%)
Aug 02, 2004 1.487 1.487 1.448 1.479 1,443,941 -0.01(-0.87%)
Jul 30, 2004 1.491 1.498 1.477 1.492 694,414 +0.00(+0.12%)
Jul 29, 2004 1.454 1.498 1.454 1.491 1,009,424 +0.05(+3.53%)
Jul 28, 2004 1.448 1.455 1.425 1.440 1,049,453 -0.01(-0.56%)
Jul 27, 2004 1.411 1.454 1.406 1.448 1,192,745 +0.04(+2.60%)
Jul 26, 2004 1.422 1.424 1.395 1.411 1,260,620 -0.03(-1.95%)
Jul 23, 2004 1.449 1.457 1.416 1.439 1,254,238 -0.02(-1.56%)
Jul 22, 2004 1.465 1.477 1.406 1.462 2,085,563 -0.02(-1.19%)
Jul 21, 2004 1.551 1.551 1.465 1.480 1,354,601 -0.07(-4.53%)
Jul 20, 2004 1.556 1.557 1.506 1.550 1,186,943 +0.00(+0.00%)
Jul 19, 2004 1.590 1.590 1.516 1.550 1,747,348 -0.02(-1.56%)
Jul 16, 2004 1.588 1.591 1.562 1.575 1,296,008 +0.00(+0.00%)
Jul 15, 2004 1.588 1.592 1.562 1.575 1,832,627 -0.01(-0.44%)
Jul 14, 2004 1.536 1.603 1.520 1.582 3,007,388 +0.04(+2.80%)
Jul 13, 2004 1.519 1.556 1.514 1.538 2,688,317 +0.02(+1.31%)
Jul 12, 2004 1.495 1.526 1.468 1.519 3,105,430 +0.05(+3.65%)
Jul 09, 2004 1.433 1.498 1.406 1.465 3,059,600 +0.09(+6.65%)
Jul 08, 2004 1.378 1.410 1.372 1.374 1,087,161 -0.01(-0.59%)
Jul 07, 2004 1.367 1.384 1.359 1.382 1,171,860 +0.02(+1.23%)
Jul 06, 2004 1.391 1.393 1.358 1.365 1,079,039 -0.02(-1.40%)
Jul 02, 2004 1.381 1.392 1.369 1.385 545,321 +0.00(+0.09%)
Jul 01, 2004 1.400 1.400 1.370 1.383 779,693 -0.02(-1.08%)
Jun 30, 2004 1.385 1.398 1.370 1.398 1,125,450 +0.01(+0.65%)
Jun 29, 2004 1.336 1.389 1.336 1.389 1,982,300 -0.01(-0.77%)
Jun 28, 2004 1.422 1.436 1.399 1.400 972,876 -0.01(-0.73%)
Jun 25, 2004 1.364 1.422 1.362 1.410 2,847,273 +0.05(+3.41%)
Jun 24, 2004 1.411 1.422 1.334 1.364 3,776,639 -0.10(-6.86%)
Jun 23, 2004 1.401 1.464 1.394 1.464 1,432,918 +0.06(+4.55%)
Jun 22, 2004 1.465 1.465 1.375 1.401 2,365,186 -0.06(-4.27%)
Jun 21, 2004 1.461 1.465 1.441 1.463 1,264,681 +0.01(+0.56%)
Jun 18, 2004 1.455 1.465 1.429 1.455 1,634,803 +0.00(+0.24%)
Jun 17, 2004 1.349 1.451 1.348 1.451 2,922,690 +0.10(+7.33%)
Jun 16, 2004 1.314 1.352 1.301 1.352 1,102,825 +0.03(+2.58%)
Jun 15, 2004 1.295 1.328 1.295 1.318 797,097 +0.03(+2.41%)
Jun 14, 2004 1.302 1.302 1.264 1.287 849,308 -0.02(-1.16%)
Jun 10, 2004 1.297 1.309 1.280 1.302 1,743,287 -0.00(-0.26%)
Jun 09, 2004 1.342 1.342 1.304 1.306 790,135 -0.04(-3.10%)
Jun 08, 2004 1.343 1.351 1.322 1.348 708,917 -0.01(-0.48%)
Jun 07, 2004 1.310 1.360 1.306 1.354 875,994 +0.05(+4.18%)
Jun 04, 2004 1.314 1.314 1.300 1.300 648,584 -0.00(-0.13%)
Jun 03, 2004 1.317 1.325 1.301 1.301 893,398 +0.00(+0.17%)
Jun 02, 2004 1.375 1.375 1.299 1.299 1,500,793 -0.03(-2.46%)
Jun 01, 2004 1.304 1.335 1.304 1.332 1,864,534 +0.03(+2.69%)
May 28, 2004 1.304 1.304 1.282 1.297 1,189,264 -0.01(-0.82%)
May 27, 2004 1.277 1.308 1.277 1.308 1,625,521 +0.04(+3.02%)
May 26, 2004 1.256 1.271 1.245 1.270 2,357,644 +0.01(+0.89%)
May 25, 2004 1.229 1.266 1.216 1.258 1,668,451 +0.03(+2.06%)
May 24, 2004 1.197 1.234 1.197 1.233 1,703,258 +0.04(+3.73%)
May 21, 2004 1.189 1.194 1.170 1.189 954,892 +0.02(+1.81%)
May 20, 2004 1.162 1.171 1.117 1.167 1,421,896 +0.01(+1.04%)
May 19, 2004 0.9524 1.195 0.9524 1.155 1,657,428 -0.01(-0.70%)
May 18, 2004 1.102 1.173 1.088 1.164 1,703,838 +0.06(+5.88%)
May 17, 2004 1.133 1.133 1.095 1.099 728,061 -0.03(-2.41%)
May 14, 2004 1.130 1.132 1.102 1.126 1,313,412 -0.01(-0.91%)
May 13, 2004 1.151 1.161 1.117 1.136 1,521,678 -0.01(-0.53%)
May 12, 2004 1.139 1.149 1.120 1.142 2,351,262 +0.01(+0.84%)
May 11, 2004 1.142 1.170 1.125 1.133 1,779,835 +0.02(+1.82%)
May 10, 2004 1.142 1.155 1.086 1.113 4,223,919 +0.02(+1.65%)
May 07, 2004 1.143 1.147 1.095 1.095 1,138,793 -0.05(-4.26%)
May 06, 2004 1.179 1.179 1.117 1.143 833,645 -0.03(-2.78%)
May 05, 2004 1.192 1.192 1.164 1.176 1,077,879 -0.01(-0.94%)
May 04, 2004 1.127 1.207 1.127 1.187 2,409,855 +0.07(+5.92%)
May 03, 2004 1.125 1.126 1.097 1.121 1,446,261 -0.01(-0.73%)
Apr 30, 2004 1.146 1.153 1.121 1.129 741,985 -0.02(-1.43%)
Apr 29, 2004 1.191 1.200 1.126 1.145 1,268,742 -0.04(-3.42%)
Apr 28, 2004 1.235 1.235 1.177 1.186 1,478,168 -0.05(-4.28%)
Apr 27, 2004 1.264 1.268 1.239 1.239 2,194,047 -0.02(-1.71%)
Apr 26, 2004 1.270 1.295 1.260 1.260 1,863,954 -0.01(-0.75%)
Apr 23, 2004 1.276 1.276 1.256 1.270 730,962 -0.01(-0.41%)
Apr 22, 2004 1.242 1.288 1.242 1.275 1,579,691 +0.03(+2.71%)
Apr 21, 2004 1.227 1.243 1.207 1.242 589,991 +0.01(+1.16%)
Apr 20, 2004 1.276 1.283 1.227 1.227 565,045 -0.05(-3.82%)
Apr 19, 2004 1.286 1.305 1.276 1.276 743,725 +0.00(+0.03%)
Apr 16, 2004 1.270 1.292 1.263 1.276 994,341 +0.01(+0.92%)
Apr 15, 2004 1.258 1.295 1.255 1.264 1,176,501 +0.01(+0.96%)
Apr 14, 2004 1.295 1.297 1.241 1.252 1,240,895 -0.04(-3.17%)
Apr 13, 2004 1.368 1.374 1.292 1.293 1,103,985 -0.08(-5.51%)
Apr 12, 2004 1.335 1.368 1.332 1.368 711,818 +0.04(+2.72%)
Apr 08, 2004 1.347 1.357 1.328 1.332 646,843 -0.02(-1.25%)
Apr 07, 2004 1.350 1.362 1.314 1.349 991,440 +0.01(+0.38%)
Apr 06, 2004 1.353 1.355 1.332 1.344 740,824 -0.01(-1.02%)
Apr 05, 2004 1.370 1.382 1.347 1.357 581,289 -0.00(-0.32%)
Apr 02, 2004 1.379 1.385 1.349 1.362 1,155,617 +0.04(+3.17%)
Apr 01, 2004 1.360 1.375 1.320 1.320 993,761 -0.05(-3.80%)
Mar 31, 2004 1.370 1.390 1.347 1.372 1,008,844 +0.00(+0.16%)
Mar 30, 2004 1.335 1.373 1.329 1.370 1,303,549 +0.03(+2.58%)
Mar 29, 2004 1.326 1.376 1.326 1.335 1,590,133 +0.01(+0.71%)
Mar 26, 2004 1.324 1.333 1.307 1.326 969,395 -0.00(-0.32%)
Mar 25, 2004 1.346 1.362 1.295 1.330 1,357,501 -0.01(-0.55%)
Mar 24, 2004 1.354 1.374 1.301 1.338 2,174,323 -0.01(-0.77%)
Mar 23, 2004 1.476 1.482 1.342 1.348 4,024,935 -0.07(-4.66%)
Mar 22, 2004 1.444 1.444 1.398 1.414 2,279,907 -0.06(-3.90%)
Mar 19, 2004 1.319 1.481 1.318 1.471 2,784,039 +0.17(+12.67%)
Mar 18, 2004 1.293 1.318 1.293 1.306 617,837 +0.01(+1.03%)
Mar 17, 2004 1.222 1.334 1.220 1.292 1,337,777 +0.09(+7.26%)
Mar 16, 2004 1.267 1.267 1.205 1.205 770,411 -0.04(-3.59%)
Mar 15, 2004 1.259 1.262 1.227 1.250 762,289 -0.00(-0.34%)
Mar 12, 2004 1.250 1.254 1.222 1.254 761,129 +0.00(+0.34%)
Mar 11, 2004 1.223 1.285 1.220 1.250 1,267,001 +0.03(+2.69%)
Mar 10, 2004 1.289 1.293 1.217 1.217 620,157 -0.07(-5.62%)
Mar 09, 2004 1.310 1.319 1.289 1.289 367,221 -0.03(-2.19%)
Mar 08, 2004 1.343 1.351 1.313 1.318 458,882 -0.03(-2.05%)
Mar 05, 2004 1.331 1.361 1.322 1.346 823,783 +0.01(+0.81%)
Mar 04, 2004 1.309 1.335 1.301 1.335 979,837 +0.02(+1.77%)
Mar 03, 2004 1.327 1.327 1.254 1.312 1,002,462 -0.02(-1.23%)
Mar 02, 2004 1.346 1.357 1.326 1.328 829,584 -0.01(-0.84%)
Mar 01, 2004 1.289 1.339 1.289 1.339 700,795 +0.06(+4.65%)
Feb 27, 2004 1.254 1.305 1.254 1.280 585,930 +0.02(+1.92%)
Feb 26, 2004 1.240 1.262 1.230 1.256 596,372 +0.02(+1.29%)
Feb 25, 2004 1.234 1.240 1.216 1.240 767,510 +0.01(+0.49%)
Feb 24, 2004 1.242 1.256 1.222 1.234 509,353 -0.01(-0.93%)
Feb 23, 2004 1.273 1.273 1.245 1.245 553,443 -0.03(-2.20%)
Feb 20, 2004 1.279 1.281 1.232 1.273 518,635 +0.00(+0.03%)
Feb 19, 2004 1.328 1.330 1.273 1.273 497,170 -0.04(-3.34%)
Feb 18, 2004 1.308 1.328 1.308 1.317 777,372 +0.01(+0.99%)
Feb 17, 2004 1.267 1.306 1.267 1.304 490,209 +0.04(+3.49%)
Feb 13, 2004 1.267 1.288 1.259 1.260 597,532 -0.03(-2.53%)
Feb 12, 2004 1.300 1.310 1.289 1.293 604,494 -0.01(-0.53%)
Feb 11, 2004 1.280 1.300 1.277 1.300 649,744 +0.03(+2.10%)
Feb 10, 2004 1.270 1.279 1.261 1.273 847,568 +0.01(+0.72%)
Feb 09, 2004 1.267 1.271 1.253 1.264 481,507 -0.00(-0.14%)
Feb 06, 2004 1.210 1.266 1.200 1.266 968,815 +0.06(+4.86%)
Feb 05, 2004 1.196 1.224 1.196 1.207 1,334,876 +0.02(+1.82%)
Feb 04, 2004 1.202 1.221 1.186 1.186 1,392,889 -0.02(-1.36%)
Feb 03, 2004 1.220 1.222 1.198 1.202 741,985 -0.02(-1.66%)
Feb 02, 2004 1.226 1.228 1.209 1.222 823,783 -0.00(-0.28%)
Jan 30, 2004 1.214 1.228 1.200 1.226 745,465 +0.01(+0.78%)
Jan 29, 2004 1.238 1.246 1.185 1.216 1,157,357 -0.02(-1.74%)
Jan 28, 2004 1.289 1.292 1.232 1.238 1,012,325 -0.05(-3.75%)
Jan 27, 2004 1.299 1.306 1.283 1.286 990,860 -0.01(-0.70%)
Jan 26, 2004 1.309 1.310 1.273 1.295 772,151 -0.01(-0.56%)
Jan 23, 2004 1.303 1.310 1.300 1.302 1,602,896 -0.00(-0.07%)
Jan 22, 2004 1.289 1.308 1.286 1.303 1,099,344 +0.01(+1.14%)
Jan 21, 2004 1.304 1.306 1.280 1.289 992,020 -0.00(-0.33%)
Jan 20, 2004 1.250 1.293 1.250 1.293 2,143,576 +0.04(+3.59%)
Jan 16, 2004 1.317 1.317 1.243 1.248 1,426,537 -0.07(-5.39%)
Jan 15, 2004 1.342 1.342 1.314 1.319 1,086,001 -0.02(-1.70%)
Jan 14, 2004 1.342 1.348 1.332 1.342 1,347,639 -0.01(-0.48%)
Jan 13, 2004 1.340 1.355 1.336 1.348 1,401,591 +0.01(+0.61%)
Jan 12, 2004 1.344 1.345 1.334 1.340 1,003,043 +0.00(+0.00%)
Jan 09, 2004 1.336 1.377 1.329 1.340 1,729,944 +0.00(+0.26%)
Jan 08, 2004 1.317 1.351 1.309 1.337 2,775,917 +0.02(+1.37%)
Jan 07, 2004 1.299 1.313 1.251 1.319 1,355,181 +0.02(+1.19%)
Jan 06, 2004 1.311 1.324 1.303 1.303 1,541,402 -0.00(-0.10%)
Jan 05, 2004 1.320 1.324 1.303 1.304 1,147,495 -0.01(-0.72%)
Jan 02, 2004 1.317 1.331 1.301 1.314 878,895 +0.00(+0.30%)
Dec 31, 2003 1.363 1.365 1.310 1.310 1,176,501 -0.05(-3.58%)
Dec 30, 2003 1.365 1.365 1.347 1.359 1,302,389 -0.00(-0.22%)
Dec 29, 2003 1.301 1.372 1.306 1.362 2,129,073 +0.06(+4.71%)
Dec 26, 2003 1.312 1.317 1.290 1.301 837,126 -0.00(-0.36%)
Dec 24, 2003 1.321 1.323 1.289 1.305 530,818 -0.02(-1.18%)
Dec 23, 2003 1.311 1.344 1.311 1.321 1,764,752 +0.00(+0.03%)
Dec 22, 2003 1.308 1.335 1.301 1.320 822,042 +0.01(+1.12%)
Dec 19, 2003 1.304 1.321 1.281 1.306 2,261,342 +0.00(+0.16%)
Dec 18, 2003 1.297 1.349 1.293 1.304 1,032,049 +0.01(+0.83%)
Dec 17, 2003 1.228 1.302 1.228 1.293 2,920,949 +0.12(+10.70%)
Dec 16, 2003 1.157 1.173 1.151 1.168 392,167 +0.00(+0.26%)
Dec 15, 2003 1.180 1.185 1.164 1.165 836,546 -0.02(-1.28%)
Dec 12, 2003 1.178 1.180 1.176 1.180 447,859 +0.00(+0.18%)
Dec 11, 2003 1.167 1.183 1.164 1.178 504,132 +0.01(+0.66%)
Dec 10, 2003 1.178 1.179 1.161 1.170 397,968 -0.01(-0.48%)
Dec 09, 2003 1.193 1.195 1.173 1.176 641,042 -0.01(-0.80%)
Dec 08, 2003 1.156 1.189 1.156 1.185 730,382 +0.03(+3.00%)
Dec 05, 2003 1.145 1.156 1.142 1.151 339,955 +0.00(+0.30%)
Dec 04, 2003 1.131 1.147 1.129 1.147 467,003 +0.01(+1.22%)
Dec 03, 2003 1.138 1.140 1.132 1.133 384,045 +0.00(+0.31%)
Dec 02, 2003 1.123 1.139 1.117 1.130 440,898 +0.01(+0.65%)
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.