Skip to main content

HSBC Holdings Plc ADR (NY: HSBC )

44.23 -0.48 (-1.06%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 33.41 33.63 33.36 33.55 1,440,064 +0.24(+0.73%)
Oct 28, 2005 33.37 33.48 33.08 33.31 790,227 +0.17(+0.50%)
Oct 27, 2005 33.29 33.33 33.11 33.14 963,016 -0.28(-0.83%)
Oct 26, 2005 33.54 33.65 33.41 33.42 1,009,735 +0.06(+0.18%)
Oct 25, 2005 33.44 33.56 33.22 33.36 1,074,531 -0.11(-0.32%)
Oct 24, 2005 33.33 33.49 33.27 33.46 870,048 +0.34(+1.02%)
Oct 21, 2005 33.19 33.32 33.02 33.13 743,743 +0.12(+0.37%)
Oct 20, 2005 33.22 33.33 32.90 33.00 1,142,144 -0.41(-1.24%)
Oct 19, 2005 32.95 33.43 32.91 33.42 1,418,700 +0.15(+0.45%)
Oct 18, 2005 33.34 33.43 33.25 33.27 967,946 -0.18(-0.55%)
Oct 17, 2005 33.39 33.48 33.35 33.45 1,047,298 -0.25(-0.75%)
Oct 14, 2005 33.56 33.74 33.45 33.70 864,649 +0.21(+0.62%)
Oct 13, 2005 33.38 33.54 33.19 33.49 1,014,196 +0.03(+0.10%)
Oct 12, 2005 33.62 33.67 33.36 33.46 1,363,060 -0.32(-0.95%)
Oct 11, 2005 33.91 33.94 33.72 33.78 1,006,918 -0.10(-0.29%)
Oct 10, 2005 33.94 34.01 33.81 33.88 651,949 -0.12(-0.35%)
Oct 07, 2005 33.94 34.05 33.86 34.00 905,733 +0.02(+0.05%)
Oct 06, 2005 34.10 34.14 33.86 33.98 921,932 -0.15(-0.44%)
Oct 05, 2005 34.25 34.33 34.11 34.13 655,471 -0.28(-0.82%)
Oct 04, 2005 34.60 34.70 34.39 34.41 665,331 -0.19(-0.55%)
Oct 03, 2005 34.60 34.67 34.54 34.60 549,825 +0.00(+0.00%)
Sep 30, 2005 34.64 34.67 34.54 34.60 1,393,815 -0.22(-0.64%)
Sep 29, 2005 34.54 34.88 34.48 34.82 1,232,764 +0.24(+0.70%)
Sep 28, 2005 34.50 34.66 34.47 34.58 719,328 +0.12(+0.35%)
Sep 27, 2005 34.35 34.54 34.31 34.46 678,947 -0.02(-0.06%)
Sep 26, 2005 34.52 34.60 34.42 34.48 460,379 +0.04(+0.12%)
Sep 23, 2005 34.44 34.48 34.29 34.44 393,235 +0.02(+0.06%)
Sep 22, 2005 34.29 34.43 34.20 34.42 871,457 +0.08(+0.24%)
Sep 21, 2005 34.50 34.56 34.29 34.34 751,256 -0.07(-0.21%)
Sep 20, 2005 34.58 34.73 34.38 34.41 815,582 -0.14(-0.41%)
Sep 19, 2005 34.56 34.63 34.49 34.55 617,673 -0.09(-0.27%)
Sep 16, 2005 34.63 34.70 34.47 34.64 558,042 +0.06(+0.16%)
Sep 15, 2005 34.49 34.59 34.42 34.59 658,523 -0.15(-0.43%)
Sep 14, 2005 34.85 34.88 34.69 34.74 615,091 -0.06(-0.17%)
Sep 13, 2005 34.61 34.92 34.57 34.80 923,575 +0.04(+0.12%)
Sep 12, 2005 34.77 34.87 34.70 34.75 610,161 -0.16(-0.45%)
Sep 09, 2005 34.77 35.00 34.73 34.91 594,666 +0.14(+0.39%)
Sep 08, 2005 34.91 34.91 34.72 34.77 461,318 -0.28(-0.79%)
Sep 07, 2005 35.09 35.10 34.96 35.05 1,098,712 +0.19(+0.55%)
Sep 06, 2005 34.77 34.91 34.75 34.86 840,233 +0.12(+0.36%)
Sep 02, 2005 34.63 34.82 34.63 34.74 607,578 +0.14(+0.41%)
Sep 01, 2005 34.52 34.69 34.50 34.60 1,343,575 +0.16(+0.47%)
Aug 31, 2005 34.17 34.46 34.17 34.43 1,270,562 +0.39(+1.14%)
Aug 30, 2005 34.10 34.12 33.86 34.05 651,714 -0.17(-0.50%)
Aug 29, 2005 34.08 34.48 34.08 34.22 377,271 +0.04(+0.12%)
Aug 26, 2005 34.28 34.29 34.16 34.17 517,193 -0.09(-0.26%)
Aug 25, 2005 34.26 34.34 34.19 34.26 537,383 +0.10(+0.29%)
Aug 24, 2005 34.33 34.36 34.15 34.17 890,473 -0.26(-0.77%)
Aug 23, 2005 34.53 34.55 34.42 34.43 670,261 -0.26(-0.76%)
Aug 22, 2005 34.87 34.92 34.64 34.69 519,540 -0.01(-0.02%)
Aug 19, 2005 34.62 34.72 34.56 34.70 412,251 +0.07(+0.21%)
Aug 18, 2005 34.51 34.72 34.51 34.63 1,000,344 -0.38(-1.09%)
Aug 17, 2005 34.98 35.16 34.98 35.01 601,709 -0.22(-0.62%)
Aug 16, 2005 35.27 35.33 35.20 35.23 655,940 -0.22(-0.61%)
Aug 15, 2005 35.32 35.48 35.28 35.45 432,207 +0.08(+0.23%)
Aug 12, 2005 35.41 35.46 35.29 35.37 372,576 -0.09(-0.24%)
Aug 11, 2005 35.44 35.56 35.29 35.45 748,908 +0.24(+0.68%)
Aug 10, 2005 35.32 35.45 35.13 35.21 838,589 +0.17(+0.47%)
Aug 09, 2005 34.91 35.09 34.88 35.05 680,826 -0.06(-0.17%)
Aug 08, 2005 35.27 35.31 35.07 35.11 859,484 +0.14(+0.39%)
Aug 05, 2005 35.07 35.12 34.87 34.97 745,621 +0.09(+0.24%)
Aug 04, 2005 35.06 35.18 34.87 34.89 1,020,769 -0.27(-0.76%)
Aug 03, 2005 35.10 35.27 35.07 35.15 1,026,873 -0.12(-0.34%)
Aug 02, 2005 35.20 35.31 35.14 35.27 763,933 +0.07(+0.19%)
Aug 01, 2005 35.16 35.23 35.08 35.20 1,489,835 +0.71(+2.05%)
Jul 29, 2005 34.56 34.65 34.48 34.50 1,202,479 -0.21(-0.60%)
Jul 28, 2005 34.54 34.75 34.53 34.71 1,565,900 -0.13(-0.37%)
Jul 27, 2005 34.64 34.86 34.56 34.83 653,123 +0.04(+0.11%)
Jul 26, 2005 34.74 34.85 34.71 34.80 526,818 -0.01(-0.04%)
Jul 25, 2005 34.73 34.89 34.70 34.81 670,496 +0.08(+0.23%)
Jul 22, 2005 34.65 34.75 34.59 34.73 1,342,166 -0.03(-0.09%)
Jul 21, 2005 34.67 34.92 34.49 34.76 1,209,522 +0.33(+0.97%)
Jul 20, 2005 34.21 34.50 34.08 34.43 1,192,150 +0.18(+0.53%)
Jul 19, 2005 34.18 34.30 34.06 34.24 1,282,770 +0.10(+0.30%)
Jul 18, 2005 34.15 34.28 34.12 34.14 998,466 -0.16(-0.47%)
Jul 15, 2005 34.30 34.40 34.23 34.30 764,168 -0.10(-0.30%)
Jul 14, 2005 34.56 34.63 34.36 34.40 1,560,969 +0.11(+0.32%)
Jul 13, 2005 34.18 34.31 34.01 34.29 1,503,217 +0.23(+0.68%)
Jul 12, 2005 34.06 34.15 33.91 34.06 930,853 -0.02(-0.05%)
Jul 11, 2005 34.00 34.20 34.00 34.08 1,195,906 +0.20(+0.58%)
Jul 08, 2005 33.76 33.99 33.71 33.88 1,156,934 +0.23(+0.70%)
Jul 07, 2005 33.21 33.65 33.21 33.65 3,244,958 -0.35(-1.03%)
Jul 06, 2005 34.05 34.12 33.95 34.00 650,541 -0.07(-0.20%)
Jul 05, 2005 33.92 34.09 33.91 34.07 526,349 +0.12(+0.35%)
Jul 01, 2005 33.91 33.96 33.82 33.95 712,050 +0.02(+0.06%)
Jun 30, 2005 34.19 34.23 33.87 33.93 1,457,672 -0.61(-1.78%)
Jun 29, 2005 34.50 34.63 34.41 34.54 1,063,732 -0.06(-0.16%)
Jun 28, 2005 34.49 34.61 34.48 34.60 789,054 +0.07(+0.20%)
Jun 27, 2005 34.52 34.53 34.40 34.53 706,415 -0.03(-0.07%)
Jun 24, 2005 34.63 34.66 34.53 34.55 651,949 +0.01(+0.04%)
Jun 23, 2005 34.71 34.80 34.54 34.54 1,453,211 +0.01(+0.04%)
Jun 22, 2005 34.56 34.62 34.48 34.53 812,765 +0.33(+0.97%)
Jun 21, 2005 34.23 34.32 34.14 34.20 553,582 -0.02(-0.06%)
Jun 20, 2005 34.14 34.28 34.05 34.22 831,312 +0.01(+0.04%)
Jun 17, 2005 34.23 34.28 34.15 34.20 1,187,219 +0.11(+0.32%)
Jun 16, 2005 34.06 34.12 34.00 34.09 761,351 -0.09(-0.26%)
Jun 15, 2005 34.14 34.18 34.03 34.18 513,671 +0.06(+0.19%)
Jun 14, 2005 34.05 34.19 34.05 34.12 518,132 +0.03(+0.10%)
Jun 13, 2005 34.03 34.14 33.97 34.08 698,903 +0.02(+0.06%)
Jun 10, 2005 34.19 34.20 33.99 34.06 562,033 +0.00(+0.01%)
Jun 09, 2005 34.05 34.09 33.91 34.06 570,954 +0.12(+0.36%)
Jun 08, 2005 34.14 34.14 33.85 33.94 766,985 -0.06(-0.19%)
Jun 07, 2005 33.97 34.17 33.93 34.00 870,518 +0.02(+0.06%)
Jun 06, 2005 33.81 33.98 33.73 33.98 599,831 +0.24(+0.72%)
Jun 03, 2005 33.86 33.90 33.65 33.74 1,129,467 -0.26(-0.76%)
Jun 02, 2005 33.88 34.08 33.84 34.00 514,845 +0.02(+0.05%)
Jun 01, 2005 33.80 34.12 33.77 33.98 867,935 +0.17(+0.52%)
May 31, 2005 33.88 33.90 33.76 33.80 532,452 -0.02(-0.06%)
May 27, 2005 33.76 33.86 33.67 33.82 475,873 -0.04(-0.11%)
May 26, 2005 33.82 33.88 33.71 33.86 521,653 +0.03(+0.09%)
May 25, 2005 33.82 33.85 33.76 33.83 579,641 -0.06(-0.18%)
May 24, 2005 33.94 33.94 33.77 33.89 503,576 -0.07(-0.20%)
May 23, 2005 33.82 34.03 33.82 33.96 719,562 +0.03(+0.10%)
May 20, 2005 33.86 33.96 33.71 33.93 1,022,178 +0.03(+0.09%)
May 19, 2005 33.91 33.95 33.82 33.90 823,330 -0.09(-0.26%)
May 18, 2005 33.84 34.04 33.82 33.99 1,375,503 -0.14(-0.41%)
May 17, 2005 34.01 34.18 33.99 34.13 1,045,420 +0.06(+0.18%)
May 16, 2005 33.83 34.09 33.82 34.07 1,292,395 +0.16(+0.48%)
May 13, 2005 33.95 34.08 33.82 33.91 1,288,404 -0.19(-0.56%)
May 12, 2005 34.31 34.37 34.07 34.10 1,429,500 -0.36(-1.05%)
May 11, 2005 34.53 34.57 34.31 34.46 672,609 +0.17(+0.48%)
May 10, 2005 34.37 34.43 34.28 34.29 974,989 -0.33(-0.95%)
May 09, 2005 34.49 34.68 34.43 34.62 602,883 +0.01(+0.02%)
May 06, 2005 34.72 34.75 34.56 34.61 642,089 -0.06(-0.16%)
May 05, 2005 34.74 34.82 34.54 34.67 807,131 +0.03(+0.09%)
May 04, 2005 34.52 34.68 34.51 34.64 1,545,944 +0.40(+1.16%)
May 03, 2005 34.28 34.32 34.15 34.24 1,279,483 +0.18(+0.53%)
May 02, 2005 34.12 34.18 34.00 34.06 1,013,022 -0.03(-0.10%)
Apr 29, 2005 34.10 34.17 33.91 34.10 1,136,744 +0.26(+0.78%)
Apr 28, 2005 33.88 33.99 33.80 33.83 1,110,685 -0.20(-0.59%)
Apr 27, 2005 33.95 34.11 33.93 34.03 1,401,562 +0.03(+0.09%)
Apr 26, 2005 34.08 34.12 33.99 34.00 750,317 -0.03(-0.10%)
Apr 25, 2005 33.86 34.05 33.83 34.04 985,554 +0.30(+0.90%)
Apr 22, 2005 33.83 33.90 33.61 33.74 1,106,694 -0.03(-0.10%)
Apr 21, 2005 33.75 33.82 33.53 33.77 1,494,295 +0.27(+0.80%)
Apr 20, 2005 33.69 33.82 33.44 33.50 1,460,254 -0.35(-1.02%)
Apr 19, 2005 33.85 33.94 33.81 33.85 824,973 +0.26(+0.77%)
Apr 18, 2005 33.56 33.69 33.52 33.59 880,848 +0.00(+0.01%)
Apr 15, 2005 33.85 33.96 33.50 33.58 1,157,169 -0.21(-0.63%)
Apr 14, 2005 33.97 34.00 33.76 33.80 877,091 -0.17(-0.49%)
Apr 13, 2005 33.97 34.17 33.94 33.96 893,760 -0.06(-0.16%)
Apr 12, 2005 33.78 34.10 33.68 34.02 986,024 +0.12(+0.35%)
Apr 11, 2005 33.86 33.95 33.80 33.90 749,847 +0.06(+0.16%)
Apr 08, 2005 33.81 33.92 33.77 33.84 1,015,369 +0.17(+0.51%)
Apr 07, 2005 33.64 33.78 33.61 33.67 879,439 -0.02(-0.06%)
Apr 06, 2005 33.56 33.75 33.56 33.69 804,313 +0.18(+0.53%)
Apr 05, 2005 33.42 33.56 33.36 33.51 781,306 +0.05(+0.14%)
Apr 04, 2005 33.37 33.55 33.28 33.47 1,138,857 -0.02(-0.06%)
Apr 01, 2005 33.79 33.81 33.45 33.49 1,535,145 -0.33(-0.98%)
Mar 31, 2005 33.94 33.98 33.74 33.82 919,584 +0.00(+0.00%)
Mar 30, 2005 33.58 33.85 33.56 33.82 1,375,503 +0.46(+1.37%)
Mar 29, 2005 33.60 33.74 33.34 33.36 1,498,052 -0.38(-1.14%)
Mar 28, 2005 33.71 33.85 33.71 33.75 704,537 +0.14(+0.42%)
Mar 24, 2005 33.71 33.86 33.61 33.61 641,385 -0.14(-0.40%)
Mar 23, 2005 33.67 33.90 33.65 33.74 1,333,949 -0.07(-0.21%)
Mar 22, 2005 34.18 34.28 33.81 33.82 1,296,621 -0.43(-1.24%)
Mar 21, 2005 34.25 34.30 34.08 34.24 946,817 +0.01(+0.02%)
Mar 18, 2005 34.28 34.28 34.10 34.23 768,159 -0.09(-0.26%)
Mar 17, 2005 34.28 34.43 34.20 34.32 1,151,065 +0.05(+0.15%)
Mar 16, 2005 34.37 34.39 34.15 34.27 1,648,068 -0.60(-1.73%)
Mar 15, 2005 34.91 35.00 34.86 34.88 978,276 -0.11(-0.30%)
Mar 14, 2005 34.87 34.98 34.77 34.98 901,977 +0.13(+0.37%)
Mar 11, 2005 34.83 35.02 34.80 34.86 847,276 -0.01(-0.02%)
Mar 10, 2005 34.92 34.99 34.78 34.86 803,140 -0.07(-0.21%)
Mar 09, 2005 35.04 35.06 34.94 34.94 1,024,760 -0.20(-0.58%)
Mar 08, 2005 35.26 35.34 35.11 35.14 839,529 +0.20(+0.59%)
Mar 07, 2005 34.95 35.04 34.89 34.94 1,507,677 -0.26(-0.73%)
Mar 04, 2005 35.21 35.30 35.10 35.19 2,112,204 +0.06(+0.16%)
Mar 03, 2005 35.06 35.18 34.97 35.14 1,514,485 +0.17(+0.48%)
Mar 02, 2005 34.90 35.14 34.77 34.97 3,473,152 -0.38(-1.08%)
Mar 01, 2005 35.21 35.37 35.11 35.35 2,461,069 -0.21(-0.59%)
Feb 28, 2005 35.64 35.78 35.40 35.56 2,151,410 -0.92(-2.51%)
Feb 25, 2005 36.55 36.56 36.39 36.48 1,094,956 +0.21(+0.58%)
Feb 24, 2005 36.16 36.31 36.10 36.27 1,100,355 +0.21(+0.58%)
Feb 23, 2005 35.91 36.10 35.82 36.06 1,048,941 -0.08(-0.21%)
Feb 22, 2005 36.28 36.35 36.05 36.14 728,953 -0.22(-0.60%)
Feb 18, 2005 36.29 36.40 36.23 36.36 572,833 +0.03(+0.09%)
Feb 17, 2005 36.35 36.47 36.27 36.32 741,630 -0.08(-0.21%)
Feb 16, 2005 36.35 36.46 36.16 36.40 741,630 -0.13(-0.36%)
Feb 15, 2005 36.49 36.63 36.45 36.53 998,466 +0.10(+0.28%)
Feb 14, 2005 36.45 36.48 36.33 36.43 515,314 +0.23(+0.65%)
Feb 11, 2005 36.04 36.30 35.99 36.19 650,775 +0.14(+0.40%)
Feb 10, 2005 36.24 36.28 36.00 36.05 768,629 +0.08(+0.21%)
Feb 09, 2005 36.04 36.20 35.93 35.97 823,095 +0.04(+0.11%)
Feb 08, 2005 35.70 36.00 35.70 35.93 842,815 +0.23(+0.64%)
Feb 07, 2005 35.78 35.88 35.65 35.70 621,195 +0.03(+0.08%)
Feb 04, 2005 35.56 35.75 35.52 35.67 1,323,619 +0.55(+1.56%)
Feb 03, 2005 35.03 35.17 34.98 35.12 508,976 -0.04(-0.11%)
Feb 02, 2005 35.25 35.25 35.10 35.16 779,898 -0.20(-0.57%)
Feb 01, 2005 35.37 35.47 35.21 35.36 947,756 -0.00(-0.01%)
Jan 31, 2005 35.37 35.45 35.33 35.37 974,989 +0.33(+0.94%)
Jan 28, 2005 35.05 35.09 34.90 35.04 1,140,031 -0.26(-0.74%)
Jan 27, 2005 35.09 35.30 35.01 35.30 840,937 +0.07(+0.21%)
Jan 26, 2005 35.17 35.29 35.14 35.23 821,217 +0.28(+0.79%)
Jan 25, 2005 34.87 35.07 34.87 34.95 943,061 +0.31(+0.90%)
Jan 24, 2005 34.64 34.78 34.58 34.64 877,561 -0.05(-0.14%)
Jan 21, 2005 34.77 34.87 34.68 34.69 903,855 -0.20(-0.59%)
Jan 20, 2005 34.95 35.06 34.85 34.89 722,614 -0.09(-0.24%)
Jan 19, 2005 35.20 35.25 34.98 34.98 923,575 -0.17(-0.47%)
Jan 18, 2005 34.94 35.19 34.88 35.14 992,832 +0.09(+0.24%)
Jan 14, 2005 35.02 35.14 34.94 35.06 1,058,802 +0.17(+0.49%)
Jan 13, 2005 35.08 35.17 34.86 34.89 1,208,349 -0.33(-0.94%)
Jan 12, 2005 34.95 35.23 34.85 35.22 1,268,684 +0.21(+0.61%)
Jan 11, 2005 35.09 35.23 34.97 35.00 629,412 -0.25(-0.71%)
Jan 10, 2005 35.22 35.37 35.16 35.26 607,813 -0.04(-0.12%)
Jan 07, 2005 35.62 35.66 35.28 35.30 1,035,325 -0.29(-0.81%)
Jan 06, 2005 35.64 35.75 35.54 35.59 975,694 -0.20(-0.57%)
Jan 05, 2005 35.88 36.02 35.79 35.79 798,914 -0.14(-0.40%)
Jan 04, 2005 36.34 36.34 35.91 35.94 1,241,686 -0.14(-0.38%)
Jan 03, 2005 36.24 36.37 36.07 36.07 818,399 -0.19(-0.53%)
Dec 31, 2004 36.21 36.40 36.21 36.27 604,526 -0.10(-0.27%)
Dec 30, 2004 36.36 36.48 36.31 36.36 422,112 +0.01(+0.04%)
Dec 29, 2004 36.13 36.43 36.13 36.35 595,605 -0.11(-0.30%)
Dec 28, 2004 36.29 36.48 36.29 36.46 348,160 +0.17(+0.48%)
Dec 27, 2004 36.21 36.39 36.20 36.29 444,180 +0.08(+0.22%)
Dec 23, 2004 36.24 36.39 36.19 36.21 755,716 -0.04(-0.12%)
Dec 22, 2004 35.97 36.28 35.96 36.25 1,074,296 +0.13(+0.37%)
Dec 21, 2004 36.13 36.16 35.95 36.12 771,446 -0.12(-0.33%)
Dec 20, 2004 36.21 36.63 36.16 36.24 1,436,308 +0.62(+1.75%)
Dec 17, 2004 35.75 35.77 35.49 35.61 576,354 -0.12(-0.32%)
Dec 16, 2004 35.87 35.88 35.59 35.73 991,188 -0.39(-1.08%)
Dec 15, 2004 36.20 36.32 36.07 36.12 885,778 +0.13(+0.36%)
Dec 14, 2004 35.83 36.11 35.77 35.99 978,276 +0.15(+0.42%)
Dec 13, 2004 35.47 35.95 35.38 35.84 1,324,793 +0.19(+0.54%)
Dec 10, 2004 35.58 35.81 35.50 35.65 1,297,795 -0.45(-1.24%)
Dec 09, 2004 35.91 36.20 35.75 36.10 1,152,239 -0.28(-0.77%)
Dec 08, 2004 36.21 36.48 36.14 36.38 1,035,560 -0.21(-0.58%)
Dec 07, 2004 36.72 36.86 36.58 36.59 955,739 -0.13(-0.35%)
Dec 06, 2004 36.76 36.80 36.58 36.72 502,872 -0.03(-0.09%)
Dec 03, 2004 36.70 36.87 36.70 36.76 644,906 +0.08(+0.22%)
Dec 02, 2004 36.68 36.84 36.65 36.67 1,307,655 -0.26(-0.70%)
Dec 01, 2004 36.50 37.02 36.50 36.93 1,384,189 +0.57(+1.56%)
Nov 30, 2004 36.35 36.49 36.24 36.37 1,218,913 +0.01(+0.04%)
Nov 29, 2004 36.51 36.54 36.29 36.36 1,046,124 +0.28(+0.77%)
Nov 26, 2004 35.94 36.16 35.91 36.08 718,623 +0.00(+0.01%)
Nov 24, 2004 36.06 36.10 35.86 36.07 1,582,099 -0.15(-0.42%)
Nov 23, 2004 36.25 36.31 36.09 36.23 1,973,456 +0.15(+0.41%)
Nov 22, 2004 35.89 36.13 35.86 36.08 1,429,734 -0.11(-0.31%)
Nov 19, 2004 36.27 36.34 36.08 36.19 1,381,372 -0.24(-0.65%)
Nov 18, 2004 36.24 36.50 36.24 36.43 665,096 +0.05(+0.13%)
Nov 17, 2004 37.03 37.08 36.35 36.38 2,244,848 -0.26(-0.70%)
Nov 16, 2004 36.58 36.71 36.47 36.64 1,529,276 -0.74(-1.98%)
Nov 15, 2004 37.45 37.64 37.38 37.38 1,877,436 -0.03(-0.08%)
Nov 12, 2004 37.16 37.44 37.09 37.41 1,441,708 +0.52(+1.40%)
Nov 11, 2004 36.76 36.96 36.75 36.89 1,151,065 +0.45(+1.23%)
Nov 10, 2004 36.50 36.63 36.38 36.44 1,461,193 +0.20(+0.54%)
Nov 09, 2004 36.24 36.33 36.21 36.25 811,122 -0.09(-0.25%)
Nov 08, 2004 36.34 36.43 36.26 36.34 1,510,964 -0.00(-0.01%)
Nov 05, 2004 36.08 36.36 36.06 36.34 2,760,397 +0.45(+1.26%)
Nov 04, 2004 35.44 35.95 35.41 35.89 1,104,816 +0.29(+0.80%)
Nov 03, 2004 35.57 35.66 35.42 35.61 2,017,827 +0.54(+1.54%)
Nov 02, 2004 35.01 35.30 35.01 35.06 1,006,683 +0.24(+0.69%)
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.