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

Commercial Metals Company (NY: CMC )

53.27 -1.21 (-2.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 1.861 1.890 1.859 1.870 1,610,919 +0.02(+1.07%)
Nov 29, 2004 1.857 1.872 1.825 1.850 2,552,137 +0.00(+0.09%)
Nov 26, 2004 1.784 1.855 1.783 1.849 1,198,189 +0.09(+5.29%)
Nov 24, 2004 1.749 1.766 1.728 1.756 999,400 +0.04(+2.04%)
Nov 23, 2004 1.743 1.751 1.666 1.721 1,590,313 -0.02(-0.93%)
Nov 22, 2004 1.679 1.737 1.652 1.737 2,430,924 +0.10(+6.31%)
Nov 19, 2004 1.640 1.654 1.617 1.634 733,944 -0.00(-0.10%)
Nov 18, 2004 1.666 1.666 1.617 1.636 907,278 -0.02(-1.42%)
Nov 17, 2004 1.644 1.684 1.644 1.659 955,157 +0.03(+1.95%)
Nov 16, 2004 1.653 1.653 1.626 1.627 844,853 -0.03(-1.55%)
Nov 15, 2004 1.691 1.691 1.640 1.653 1,068,491 -0.02(-1.06%)
Nov 12, 2004 1.623 1.679 1.621 1.671 1,187,886 +0.06(+3.45%)
Nov 11, 2004 1.627 1.629 1.609 1.615 1,498,191 +0.00(+0.00%)
Nov 10, 2004 1.619 1.646 1.612 1.615 951,521 -0.00(-0.13%)
Nov 09, 2004 1.613 1.625 1.603 1.617 994,551 +0.00(+0.26%)
Nov 08, 2004 1.609 1.622 1.605 1.613 1,020,006 +0.00(+0.28%)
Nov 05, 2004 1.623 1.636 1.596 1.608 1,613,343 -0.00(-0.26%)
Nov 04, 2004 1.565 1.617 1.547 1.612 1,898,800 +0.05(+3.06%)
Nov 03, 2004 1.555 1.578 1.539 1.565 1,121,825 +0.05(+3.49%)
Nov 02, 2004 1.532 1.549 1.503 1.512 1,312,735 -0.01(-0.68%)
Nov 01, 2004 1.499 1.533 1.483 1.522 1,560,616 +0.03(+2.07%)
Oct 29, 2004 1.477 1.518 1.477 1.491 1,082,431 +0.02(+1.32%)
Oct 28, 2004 1.512 1.512 1.450 1.472 2,216,377 -0.06(-3.93%)
Oct 27, 2004 1.549 1.582 1.521 1.532 1,967,891 -0.02(-1.09%)
Oct 26, 2004 1.510 1.562 1.487 1.549 2,303,651 +0.05(+3.27%)
Oct 25, 2004 1.526 1.526 1.499 1.500 2,373,348 +0.04(+2.57%)
Oct 22, 2004 1.475 1.499 1.455 1.462 2,329,105 -0.00(-0.14%)
Oct 21, 2004 1.419 1.473 1.385 1.464 2,198,802 +0.05(+3.47%)
Oct 20, 2004 1.379 1.429 1.378 1.415 2,606,683 +0.04(+2.66%)
Oct 19, 2004 1.547 1.547 1.348 1.379 3,972,752 -0.14(-9.31%)
Oct 18, 2004 1.522 1.534 1.481 1.520 1,851,527 +0.00(+0.03%)
Oct 15, 2004 1.499 1.532 1.495 1.520 1,316,978 +0.02(+1.63%)
Oct 14, 2004 1.495 1.518 1.475 1.495 1,745,465 +0.00(+0.00%)
Oct 13, 2004 1.608 1.608 1.427 1.495 3,932,752 -0.11(-7.00%)
Oct 12, 2004 1.623 1.626 1.600 1.608 1,214,553 -0.02(-0.94%)
Oct 11, 2004 1.666 1.675 1.598 1.623 1,698,192 -0.03(-1.62%)
Oct 08, 2004 1.696 1.712 1.646 1.650 1,652,737 -0.04(-2.61%)
Oct 07, 2004 1.749 1.757 1.689 1.694 963,642 -0.05(-2.95%)
Oct 06, 2004 1.739 1.757 1.732 1.746 2,020,618 +0.01(+0.52%)
Oct 05, 2004 1.746 1.753 1.712 1.737 1,582,434 +0.00(+0.07%)
Oct 04, 2004 1.697 1.747 1.685 1.735 3,264,263 +0.07(+4.01%)
Oct 01, 2004 1.679 1.682 1.634 1.669 1,936,376 +0.03(+1.84%)
Sep 30, 2004 1.605 1.640 1.596 1.638 2,018,800 +0.06(+3.90%)
Sep 29, 2004 1.612 1.616 1.560 1.577 2,089,104 -0.04(-2.47%)
Sep 28, 2004 1.504 1.617 1.503 1.617 3,823,660 +0.12(+7.99%)
Sep 27, 2004 1.510 1.512 1.481 1.497 1,367,281 -0.01(-0.55%)
Sep 24, 2004 1.489 1.518 1.487 1.506 1,826,678 +0.02(+1.16%)
Sep 23, 2004 1.484 1.491 1.458 1.488 1,616,373 +0.01(+0.50%)
Sep 22, 2004 1.506 1.506 1.480 1.481 1,387,887 -0.02(-1.64%)
Sep 21, 2004 1.506 1.506 1.466 1.506 1,361,826 +0.00(+0.00%)
Sep 20, 2004 1.522 1.534 1.501 1.506 969,097 -0.03(-1.75%)
Sep 17, 2004 1.547 1.548 1.518 1.532 923,036 -0.01(-0.77%)
Sep 16, 2004 1.541 1.555 1.537 1.544 870,308 -0.00(-0.16%)
Sep 15, 2004 1.561 1.561 1.538 1.547 683,640 -0.01(-0.92%)
Sep 14, 2004 1.566 1.567 1.554 1.561 804,247 -0.01(-0.34%)
Sep 13, 2004 1.572 1.576 1.557 1.567 1,001,218 +0.01(+0.34%)
Sep 10, 2004 1.553 1.565 1.539 1.561 1,152,128 +0.01(+0.96%)
Sep 09, 2004 1.530 1.556 1.522 1.546 1,870,921 +0.04(+2.85%)
Sep 08, 2004 1.516 1.530 1.501 1.504 787,883 -0.01(-0.90%)
Sep 07, 2004 1.486 1.525 1.486 1.517 1,364,857 +0.04(+2.82%)
Sep 03, 2004 1.489 1.490 1.464 1.476 955,763 -0.02(-1.27%)
Sep 02, 2004 1.466 1.496 1.453 1.494 1,231,523 +0.03(+2.34%)
Sep 01, 2004 1.443 1.460 1.430 1.460 1,172,128 +0.02(+1.20%)
Aug 31, 2004 1.411 1.447 1.409 1.443 993,945 +0.03(+1.89%)
Aug 30, 2004 1.449 1.468 1.405 1.416 1,292,735 -0.02(-1.55%)
Aug 27, 2004 1.407 1.448 1.407 1.438 1,433,948 +0.04(+2.56%)
Aug 26, 2004 1.372 1.411 1.372 1.402 1,556,979 +0.05(+3.34%)
Aug 25, 2004 1.347 1.360 1.303 1.357 928,490 +0.02(+1.23%)
Aug 24, 2004 1.344 1.345 1.328 1.341 753,944 +0.01(+0.53%)
Aug 23, 2004 1.351 1.357 1.332 1.334 1,045,461 -0.02(-1.73%)
Aug 20, 2004 1.341 1.357 1.339 1.357 589,700 +0.02(+1.42%)
Aug 19, 2004 1.361 1.381 1.333 1.338 786,065 -0.02(-1.34%)
Aug 18, 2004 1.358 1.367 1.345 1.356 748,489 -0.01(-0.42%)
Aug 17, 2004 1.334 1.362 1.328 1.362 1,538,191 +0.04(+2.87%)
Aug 16, 2004 1.279 1.324 1.279 1.324 597,579 +0.04(+3.45%)
Aug 13, 2004 1.283 1.313 1.274 1.280 823,035 +0.01(+1.04%)
Aug 12, 2004 1.328 1.328 1.267 1.267 1,116,976 -0.07(-5.07%)
Aug 11, 2004 1.345 1.345 1.304 1.334 955,157 -0.01(-0.80%)
Aug 10, 2004 1.329 1.347 1.324 1.345 1,109,704 +0.03(+2.45%)
Aug 09, 2004 1.293 1.328 1.293 1.313 1,612,131 +0.02(+1.56%)
Aug 06, 2004 1.345 1.347 1.287 1.293 1,847,284 -0.06(-4.77%)
Aug 05, 2004 1.415 1.415 1.353 1.358 1,292,129 -0.05(-3.35%)
Aug 04, 2004 1.440 1.440 1.393 1.405 2,121,831 -0.04(-2.85%)
Aug 03, 2004 1.454 1.464 1.438 1.446 2,750,320 +0.03(+2.10%)
Aug 02, 2004 1.423 1.423 1.386 1.416 1,508,494 -0.01(-0.87%)
Jul 30, 2004 1.427 1.434 1.414 1.428 725,459 +0.00(+0.12%)
Jul 29, 2004 1.392 1.434 1.392 1.427 1,054,552 +0.05(+3.53%)
Jul 28, 2004 1.386 1.393 1.364 1.378 1,096,370 -0.01(-0.57%)
Jul 27, 2004 1.351 1.392 1.346 1.386 1,246,068 +0.04(+2.60%)
Jul 26, 2004 1.361 1.363 1.335 1.351 1,316,978 -0.03(-1.95%)
Jul 23, 2004 1.387 1.395 1.355 1.378 1,310,311 -0.02(-1.56%)
Jul 22, 2004 1.402 1.414 1.346 1.400 2,178,801 -0.02(-1.19%)
Jul 21, 2004 1.485 1.485 1.402 1.417 1,415,160 -0.07(-4.53%)
Jul 20, 2004 1.489 1.490 1.441 1.484 1,240,007 +0.00(+0.00%)
Jul 19, 2004 1.522 1.522 1.452 1.484 1,825,466 -0.02(-1.56%)
Jul 16, 2004 1.520 1.523 1.495 1.507 1,353,948 +0.00(+0.00%)
Jul 15, 2004 1.520 1.524 1.495 1.507 1,914,557 -0.01(-0.44%)
Jul 14, 2004 1.471 1.534 1.455 1.514 3,141,838 +0.04(+2.80%)
Jul 13, 2004 1.454 1.489 1.449 1.473 2,808,502 +0.02(+1.31%)
Jul 12, 2004 1.431 1.460 1.405 1.454 3,244,263 +0.05(+3.65%)
Jul 09, 2004 1.372 1.433 1.346 1.402 3,196,384 +0.09(+6.65%)
Jul 08, 2004 1.319 1.350 1.313 1.315 1,135,764 -0.01(-0.59%)
Jul 07, 2004 1.308 1.325 1.301 1.323 1,224,250 +0.02(+1.23%)
Jul 06, 2004 1.332 1.333 1.300 1.307 1,127,279 -0.02(-1.40%)
Jul 02, 2004 1.322 1.332 1.310 1.325 569,700 +0.00(+0.09%)
Jul 01, 2004 1.340 1.340 1.311 1.324 814,550 -0.01(-1.08%)
Jun 30, 2004 1.326 1.339 1.311 1.339 1,175,765 +0.01(+0.65%)
Jun 29, 2004 1.279 1.330 1.279 1.330 2,070,922 -0.01(-0.77%)
Jun 28, 2004 1.361 1.375 1.339 1.340 1,016,370 -0.01(-0.73%)
Jun 25, 2004 1.306 1.361 1.304 1.350 2,974,564 +0.04(+3.41%)
Jun 24, 2004 1.351 1.361 1.277 1.306 3,945,479 -0.10(-6.86%)
Jun 23, 2004 1.341 1.402 1.334 1.402 1,496,979 +0.06(+4.55%)
Jun 22, 2004 1.402 1.402 1.316 1.341 2,470,924 -0.06(-4.27%)
Jun 21, 2004 1.398 1.402 1.379 1.400 1,321,220 +0.01(+0.56%)
Jun 18, 2004 1.393 1.402 1.367 1.393 1,707,889 +0.00(+0.24%)
Jun 17, 2004 1.291 1.389 1.290 1.389 3,053,352 +0.09(+7.33%)
Jun 16, 2004 1.258 1.294 1.245 1.294 1,152,128 +0.03(+2.58%)
Jun 15, 2004 1.240 1.271 1.239 1.262 832,732 +0.03(+2.41%)
Jun 14, 2004 1.247 1.247 1.210 1.232 887,278 -0.01(-1.16%)
Jun 10, 2004 1.242 1.253 1.226 1.247 1,821,223 -0.00(-0.26%)
Jun 09, 2004 1.285 1.285 1.248 1.250 825,459 -0.04(-3.10%)
Jun 08, 2004 1.286 1.293 1.265 1.290 740,610 -0.01(-0.48%)
Jun 07, 2004 1.254 1.301 1.250 1.296 915,157 +0.05(+4.18%)
Jun 04, 2004 1.258 1.258 1.244 1.244 677,580 -0.00(-0.13%)
Jun 03, 2004 1.260 1.268 1.246 1.246 933,339 +0.00(+0.17%)
Jun 02, 2004 1.316 1.316 1.244 1.244 1,567,888 -0.03(-2.46%)
Jun 01, 2004 1.248 1.278 1.248 1.275 1,947,891 +0.03(+2.69%)
May 28, 2004 1.248 1.248 1.227 1.242 1,242,432 -0.01(-0.82%)
May 27, 2004 1.222 1.252 1.222 1.252 1,698,192 +0.04(+3.02%)
May 26, 2004 1.202 1.217 1.192 1.215 2,463,046 +0.01(+0.89%)
May 25, 2004 1.177 1.212 1.164 1.204 1,743,041 +0.02(+2.06%)
May 24, 2004 1.146 1.181 1.146 1.180 1,779,405 +0.04(+3.73%)
May 21, 2004 1.138 1.143 1.120 1.138 997,582 +0.02(+1.81%)
May 20, 2004 1.112 1.121 1.070 1.117 1,485,464 +0.01(+1.04%)
May 19, 2004 0.9116 1.144 0.9116 1.106 1,731,526 -0.01(-0.70%)
May 18, 2004 1.055 1.123 1.041 1.114 1,780,011 +0.06(+5.88%)
May 17, 2004 1.084 1.084 1.048 1.052 760,610 -0.03(-2.41%)
May 14, 2004 1.082 1.083 1.055 1.078 1,372,130 -0.01(-0.91%)
May 13, 2004 1.102 1.112 1.070 1.088 1,589,707 -0.01(-0.53%)
May 12, 2004 1.091 1.100 1.072 1.094 2,456,379 +0.01(+0.84%)
May 11, 2004 1.093 1.120 1.077 1.084 1,859,405 +0.02(+1.82%)
May 10, 2004 1.093 1.105 1.039 1.065 4,412,755 +0.02(+1.65%)
May 07, 2004 1.094 1.098 1.048 1.048 1,189,704 -0.05(-4.26%)
May 06, 2004 1.129 1.129 1.069 1.094 870,914 -0.03(-2.78%)
May 05, 2004 1.141 1.141 1.114 1.126 1,126,067 -0.01(-0.94%)
May 04, 2004 1.079 1.155 1.079 1.136 2,517,591 +0.06(+5.92%)
May 03, 2004 1.077 1.078 1.050 1.073 1,510,918 -0.01(-0.72%)
Apr 30, 2004 1.097 1.103 1.073 1.081 775,156 -0.02(-1.43%)
Apr 29, 2004 1.140 1.149 1.078 1.096 1,325,463 -0.04(-3.42%)
Apr 28, 2004 1.182 1.182 1.127 1.135 1,544,252 -0.05(-4.28%)
Apr 27, 2004 1.209 1.214 1.186 1.186 2,292,135 -0.02(-1.71%)
Apr 26, 2004 1.216 1.240 1.207 1.207 1,947,285 -0.01(-0.75%)
Apr 23, 2004 1.221 1.221 1.202 1.216 763,641 -0.00(-0.41%)
Apr 22, 2004 1.188 1.233 1.188 1.221 1,650,313 +0.03(+2.71%)
Apr 21, 2004 1.175 1.190 1.155 1.188 616,367 +0.01(+1.16%)
Apr 20, 2004 1.222 1.228 1.175 1.175 590,306 -0.05(-3.82%)
Apr 19, 2004 1.231 1.249 1.221 1.221 776,974 +0.00(+0.03%)
Apr 16, 2004 1.216 1.236 1.209 1.221 1,038,794 +0.01(+0.92%)
Apr 15, 2004 1.204 1.240 1.201 1.210 1,229,098 +0.01(+0.96%)
Apr 14, 2004 1.240 1.242 1.188 1.198 1,296,371 -0.04(-3.17%)
Apr 13, 2004 1.310 1.315 1.236 1.237 1,153,340 -0.07(-5.51%)
Apr 12, 2004 1.278 1.310 1.275 1.310 743,641 +0.03(+2.72%)
Apr 08, 2004 1.289 1.299 1.271 1.275 675,761 -0.02(-1.25%)
Apr 07, 2004 1.292 1.304 1.258 1.291 1,035,764 +0.00(+0.38%)
Apr 06, 2004 1.295 1.297 1.275 1.286 773,944 -0.01(-1.02%)
Apr 05, 2004 1.312 1.322 1.289 1.299 607,276 -0.00(-0.32%)
Apr 02, 2004 1.320 1.326 1.291 1.303 1,207,280 +0.04(+3.17%)
Apr 01, 2004 1.302 1.316 1.263 1.263 1,038,188 -0.05(-3.80%)
Mar 31, 2004 1.311 1.331 1.289 1.313 1,053,946 +0.00(+0.16%)
Mar 30, 2004 1.278 1.314 1.272 1.311 1,361,826 +0.03(+2.58%)
Mar 29, 2004 1.269 1.318 1.269 1.278 1,661,222 +0.01(+0.72%)
Mar 26, 2004 1.267 1.276 1.251 1.269 1,012,733 -0.00(-0.32%)
Mar 25, 2004 1.289 1.303 1.240 1.273 1,418,190 -0.01(-0.55%)
Mar 24, 2004 1.296 1.315 1.246 1.280 2,271,529 -0.01(-0.77%)
Mar 23, 2004 1.413 1.419 1.285 1.290 4,204,875 -0.06(-4.66%)
Mar 22, 2004 1.382 1.382 1.339 1.353 2,381,833 -0.05(-3.90%)
Mar 19, 2004 1.263 1.417 1.261 1.408 2,908,503 +0.16(+12.67%)
Mar 18, 2004 1.237 1.262 1.237 1.250 645,458 +0.01(+1.03%)
Mar 17, 2004 1.169 1.277 1.168 1.237 1,397,584 +0.08(+7.26%)
Mar 16, 2004 1.213 1.213 1.153 1.153 804,853 -0.04(-3.59%)
Mar 15, 2004 1.205 1.208 1.174 1.196 796,368 -0.00(-0.34%)
Mar 12, 2004 1.197 1.200 1.169 1.200 795,156 +0.00(+0.35%)
Mar 11, 2004 1.171 1.230 1.167 1.196 1,323,644 +0.03(+2.69%)
Mar 10, 2004 1.233 1.237 1.165 1.165 647,882 -0.07(-5.62%)
Mar 09, 2004 1.254 1.263 1.233 1.234 383,638 -0.03(-2.19%)
Mar 08, 2004 1.286 1.294 1.257 1.262 479,397 -0.03(-2.05%)
Mar 05, 2004 1.274 1.303 1.265 1.288 860,611 +0.01(+0.81%)
Mar 04, 2004 1.253 1.278 1.245 1.278 1,023,642 +0.02(+1.77%)
Mar 03, 2004 1.270 1.270 1.200 1.256 1,047,279 -0.02(-1.23%)
Mar 02, 2004 1.288 1.299 1.270 1.271 866,672 -0.01(-0.84%)
Mar 01, 2004 1.233 1.282 1.233 1.282 732,125 +0.06(+4.65%)
Feb 27, 2004 1.201 1.249 1.201 1.225 612,125 +0.02(+1.92%)
Feb 26, 2004 1.187 1.208 1.177 1.202 623,034 +0.02(+1.29%)
Feb 25, 2004 1.181 1.187 1.164 1.187 801,823 +0.01(+0.49%)
Feb 24, 2004 1.189 1.202 1.169 1.181 532,124 -0.01(-0.93%)
Feb 23, 2004 1.219 1.219 1.192 1.192 578,185 -0.03(-2.20%)
Feb 20, 2004 1.224 1.226 1.179 1.219 541,821 +0.00(+0.03%)
Feb 19, 2004 1.271 1.273 1.219 1.219 519,397 -0.04(-3.34%)
Feb 18, 2004 1.252 1.271 1.252 1.261 812,126 +0.01(+0.99%)
Feb 17, 2004 1.212 1.250 1.212 1.248 512,124 +0.04(+3.49%)
Feb 13, 2004 1.213 1.233 1.205 1.206 624,246 -0.03(-2.53%)
Feb 12, 2004 1.244 1.254 1.234 1.237 631,519 -0.01(-0.53%)
Feb 11, 2004 1.225 1.244 1.222 1.244 678,792 +0.03(+2.10%)
Feb 10, 2004 1.216 1.224 1.207 1.219 885,460 +0.01(+0.72%)
Feb 09, 2004 1.213 1.216 1.200 1.210 503,033 -0.00(-0.14%)
Feb 06, 2004 1.158 1.212 1.149 1.212 1,012,127 +0.06(+4.85%)
Feb 05, 2004 1.145 1.171 1.145 1.155 1,394,554 +0.02(+1.82%)
Feb 04, 2004 1.150 1.169 1.135 1.135 1,455,160 -0.02(-1.36%)
Feb 03, 2004 1.168 1.170 1.147 1.150 775,156 -0.02(-1.66%)
Feb 02, 2004 1.174 1.176 1.157 1.170 860,611 -0.00(-0.28%)
Jan 30, 2004 1.162 1.175 1.148 1.173 778,792 +0.01(+0.78%)
Jan 29, 2004 1.185 1.193 1.134 1.164 1,209,098 -0.02(-1.74%)
Jan 28, 2004 1.233 1.236 1.179 1.185 1,057,582 -0.05(-3.75%)
Jan 27, 2004 1.244 1.250 1.228 1.231 1,035,158 -0.01(-0.70%)
Jan 26, 2004 1.253 1.254 1.219 1.240 806,671 -0.01(-0.56%)
Jan 23, 2004 1.247 1.254 1.244 1.247 1,674,556 -0.00(-0.07%)
Jan 22, 2004 1.233 1.252 1.231 1.247 1,148,492 +0.01(+1.14%)
Jan 21, 2004 1.248 1.250 1.226 1.233 1,036,370 -0.00(-0.33%)
Jan 20, 2004 1.196 1.237 1.196 1.237 2,239,408 +0.04(+3.59%)
Jan 16, 2004 1.260 1.260 1.190 1.195 1,490,312 -0.07(-5.39%)
Jan 15, 2004 1.285 1.285 1.258 1.263 1,134,552 -0.02(-1.70%)
Jan 14, 2004 1.285 1.290 1.275 1.285 1,407,887 -0.01(-0.48%)
Jan 13, 2004 1.283 1.297 1.279 1.291 1,464,251 +0.01(+0.61%)
Jan 12, 2004 1.286 1.287 1.277 1.283 1,047,885 +0.00(+0.00%)
Jan 09, 2004 1.279 1.318 1.272 1.283 1,807,284 +0.00(+0.26%)
Jan 08, 2004 1.260 1.294 1.253 1.280 2,900,018 +0.02(+1.37%)
Jan 07, 2004 1.243 1.256 1.197 1.262 1,415,766 +0.01(+1.19%)
Jan 06, 2004 1.255 1.267 1.247 1.247 1,610,313 -0.00(-0.10%)
Jan 05, 2004 1.264 1.268 1.247 1.249 1,198,795 -0.01(-0.72%)
Jan 02, 2004 1.260 1.274 1.246 1.258 918,187 +0.00(+0.30%)
Dec 31, 2003 1.305 1.307 1.254 1.254 1,229,098 -0.05(-3.58%)
Dec 30, 2003 1.306 1.306 1.289 1.301 1,360,614 -0.00(-0.22%)
Dec 29, 2003 1.245 1.313 1.250 1.303 2,224,256 +0.06(+4.70%)
Dec 26, 2003 1.256 1.261 1.235 1.245 874,551 -0.00(-0.36%)
Dec 24, 2003 1.264 1.266 1.234 1.249 554,549 -0.01(-1.17%)
Dec 23, 2003 1.255 1.287 1.255 1.264 1,843,648 +0.00(+0.03%)
Dec 22, 2003 1.252 1.278 1.246 1.264 858,793 +0.01(+1.12%)
Dec 19, 2003 1.248 1.264 1.226 1.250 2,362,439 +0.00(+0.17%)
Dec 18, 2003 1.242 1.292 1.237 1.248 1,078,188 +0.01(+0.83%)
Dec 17, 2003 1.176 1.247 1.176 1.237 3,051,534 +0.12(+10.70%)
Dec 16, 2003 1.107 1.123 1.101 1.118 409,699 +0.00(+0.26%)
Dec 15, 2003 1.129 1.134 1.115 1.115 873,944 -0.01(-1.28%)
Dec 12, 2003 1.127 1.129 1.126 1.129 467,881 +0.00(+0.18%)
Dec 11, 2003 1.117 1.132 1.114 1.127 526,670 +0.01(+0.66%)
Dec 10, 2003 1.127 1.129 1.111 1.120 415,760 -0.01(-0.48%)
Dec 09, 2003 1.142 1.143 1.123 1.125 669,701 -0.01(-0.80%)
Dec 08, 2003 1.106 1.138 1.106 1.134 763,035 +0.03(+3.00%)
Dec 05, 2003 1.096 1.106 1.094 1.101 355,153 +0.00(+0.30%)
Dec 04, 2003 1.083 1.098 1.081 1.098 487,881 +0.01(+1.22%)
Dec 03, 2003 1.089 1.091 1.083 1.085 401,214 +0.00(+0.31%)
Dec 02, 2003 1.075 1.090 1.069 1.082 460,609 +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.