Amazon.com (NQ: AMZN )

2,269.39 +47.84 (+2.15%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 2.171 2.180 2.126 2.151 143,326,000 -0.03(-1.47%)
Feb 26, 2004 2.150 2.192 2.150 2.183 119,284,000 +0.04(+1.65%)
Feb 25, 2004 2.125 2.164 2.125 2.147 143,452,000 +0.03(+1.47%)
Feb 24, 2004 2.195 2.197 2.111 2.116 221,930,000 -0.08(-3.75%)
Feb 23, 2004 2.260 2.263 2.167 2.198 186,922,000 -0.06(-2.66%)
Feb 20, 2004 2.240 2.269 2.236 2.259 149,532,000 +0.03(+1.16%)
Feb 19, 2004 2.257 2.308 2.232 2.232 149,252,000 -0.01(-0.49%)
Feb 18, 2004 2.268 2.268 2.232 2.244 159,136,000 -0.03(-1.45%)
Feb 17, 2004 2.307 2.322 2.240 2.276 220,920,000 -0.04(-1.83%)
Feb 13, 2004 2.365 2.385 2.312 2.319 108,660,000 -0.03(-1.44%)
Feb 12, 2004 2.350 2.405 2.336 2.353 135,172,000 -0.00(-0.17%)
Feb 11, 2004 2.293 2.368 2.277 2.357 157,694,000 +0.08(+3.40%)
Feb 10, 2004 2.292 2.312 2.276 2.280 99,136,000 -0.01(-0.59%)
Feb 09, 2004 2.337 2.340 2.285 2.293 123,080,000 -0.02(-1.06%)
Feb 06, 2004 2.310 2.337 2.276 2.317 130,160,000 +0.02(+0.67%)
Feb 05, 2004 2.301 2.354 2.295 2.302 263,790,000 +0.03(+1.43%)
Feb 04, 2004 2.240 2.296 2.215 2.269 432,085,984 +0.02(+1.00%)
Feb 03, 2004 2.409 2.414 2.226 2.247 553,600,000 -0.17(-6.90%)
Feb 02, 2004 2.528 2.533 2.397 2.413 231,962,000 -0.11(-4.23%)
Jan 30, 2004 2.465 2.568 2.465 2.520 228,238,000 +0.06(+2.40%)
Jan 29, 2004 2.602 2.603 2.430 2.461 449,925,984 -0.14(-5.27%)
Jan 28, 2004 2.687 2.723 2.581 2.598 431,645,984 -0.19(-6.78%)
Jan 27, 2004 2.837 2.887 2.783 2.787 265,664,000 -0.06(-2.26%)
Jan 26, 2004 2.841 2.860 2.815 2.852 111,320,000 -0.00(-0.14%)
Jan 23, 2004 2.855 2.881 2.831 2.856 120,782,000 -0.00(-0.12%)
Jan 22, 2004 2.841 2.891 2.812 2.859 213,468,000 +0.05(+1.74%)
Jan 21, 2004 2.808 2.847 2.782 2.810 136,180,000 -0.02(-0.72%)
Jan 20, 2004 2.779 2.842 2.771 2.830 155,048,000 +0.04(+1.60%)
Jan 16, 2004 2.812 2.818 2.764 2.786 182,308,000 -0.02(-0.82%)
Jan 15, 2004 2.736 2.839 2.731 2.809 244,545,824 +0.02(+0.68%)
Jan 14, 2004 2.731 2.800 2.708 2.790 223,236,752 +0.04(+1.62%)
Jan 13, 2004 2.634 2.749 2.620 2.745 290,450,208 +0.10(+3.70%)
Jan 12, 2004 2.583 2.651 2.540 2.647 189,030,896 +0.07(+2.64%)
Jan 09, 2004 2.489 2.607 2.455 2.579 255,583,952 +0.07(+2.69%)
Jan 08, 2004 2.604 2.605 2.502 2.512 206,337,200 -0.08(-3.20%)
Jan 07, 2004 2.609 2.633 2.547 2.595 184,854,432 -0.06(-2.13%)
Jan 06, 2004 2.655 2.675 2.637 2.651 119,726,000 -0.01(-0.45%)
Jan 05, 2004 2.600 2.680 2.568 2.663 225,700,000 +0.07(+2.64%)
Jan 02, 2004 2.638 2.656 2.571 2.595 132,808,000 -0.04(-1.37%)
Dec 31, 2003 2.641 2.674 2.620 2.631 106,168,000 -0.01(-0.40%)
Dec 30, 2003 2.659 2.675 2.630 2.642 103,057,056 -0.03(-1.20%)
Dec 29, 2003 2.689 2.692 2.607 2.674 161,225,744 +0.00(+0.00%)
Dec 26, 2003 2.707 2.747 2.657 2.674 141,571,584 +0.01(+0.28%)
Dec 24, 2003 2.615 2.694 2.607 2.666 113,194,080 +0.04(+1.60%)
Dec 23, 2003 2.501 2.631 2.489 2.624 220,180,944 +0.13(+5.19%)
Dec 22, 2003 2.449 2.505 2.435 2.494 156,175,264 +0.03(+1.32%)
Dec 19, 2003 2.440 2.470 2.413 2.462 160,995,760 +0.02(+1.01%)
Dec 18, 2003 2.381 2.445 2.373 2.438 214,984,176 +0.06(+2.46%)
Dec 17, 2003 2.474 2.481 2.350 2.379 276,984,480 -0.10(-3.88%)
Dec 16, 2003 2.480 2.490 2.432 2.475 210,920,352 -0.05(-1.81%)
Dec 15, 2003 2.603 2.612 2.502 2.521 193,321,456 -0.03(-1.14%)
Dec 12, 2003 2.550 2.566 2.496 2.550 123,765,216 +0.01(+0.37%)
Dec 11, 2003 2.463 2.558 2.459 2.540 187,728,000 +0.08(+3.25%)
Dec 10, 2003 2.473 2.509 2.416 2.460 184,603,936 -0.01(-0.28%)
Dec 09, 2003 2.558 2.583 2.465 2.467 209,189,024 -0.09(-3.41%)
Dec 08, 2003 2.578 2.610 2.506 2.554 167,236,656 -0.02(-0.93%)
Dec 05, 2003 2.590 2.632 2.562 2.578 134,631,664 -0.01(-0.46%)
Dec 04, 2003 2.572 2.622 2.538 2.590 202,221,184 +0.01(+0.56%)
Dec 03, 2003 2.705 2.712 2.568 2.575 231,177,872 -0.12(-4.49%)
Dec 02, 2003 2.725 2.737 2.692 2.696 124,307,560 -0.04(-1.32%)
Dec 01, 2003 2.720 2.737 2.652 2.732 230,367,072 +0.03(+1.26%)
Nov 28, 2003 2.642 2.703 2.642 2.699 79,663,160 +0.05(+1.91%)
Nov 26, 2003 2.642 2.677 2.593 2.648 178,110,752 +0.02(+0.93%)
Nov 25, 2003 2.567 2.665 2.562 2.623 274,674,784 +0.06(+2.22%)
Nov 24, 2003 2.464 2.572 2.433 2.567 212,161,552 +0.14(+5.66%)
Nov 21, 2003 2.442 2.460 2.388 2.429 183,418,656 -0.01(-0.55%)
Nov 20, 2003 2.455 2.523 2.417 2.442 246,722,016 -0.03(-1.37%)
Nov 19, 2003 2.436 2.493 2.384 2.477 281,293,504 +0.05(+2.12%)
Nov 18, 2003 2.537 2.549 2.422 2.425 251,777,504 -0.09(-3.69%)
Nov 17, 2003 2.596 2.610 2.479 2.518 259,440,320 -0.10(-3.98%)
Nov 14, 2003 2.721 2.739 2.611 2.623 166,888,304 -0.12(-4.29%)
Nov 13, 2003 2.702 2.756 2.679 2.740 141,424,192 +0.03(+1.24%)
Nov 12, 2003 2.628 2.715 2.606 2.707 185,407,520 +0.10(+3.64%)
Nov 11, 2003 2.592 2.638 2.538 2.611 218,316,656 +0.01(+0.48%)
Nov 10, 2003 2.697 2.700 2.587 2.599 182,324,320 -0.12(-4.29%)
Nov 07, 2003 2.780 2.785 2.700 2.716 169,679,312 -0.03(-1.24%)
Nov 06, 2003 2.841 2.844 2.737 2.749 175,761,504 -0.09(-3.08%)
Nov 05, 2003 2.807 2.849 2.804 2.837 106,076,280 -0.01(-0.21%)
Nov 04, 2003 2.835 2.874 2.803 2.843 139,779,280 +0.01(+0.41%)
Nov 03, 2003 2.740 2.832 2.716 2.832 162,075,376 +0.11(+4.04%)
Oct 31, 2003 2.795 2.807 2.719 2.721 154,353,280 -0.08(-2.89%)
Oct 30, 2003 2.834 2.876 2.783 2.803 184,920,624 -0.03(-1.13%)
Oct 29, 2003 2.833 2.857 2.800 2.834 175,100,064 -0.00(-0.07%)
Oct 28, 2003 2.760 2.845 2.727 2.837 184,478,064 +0.10(+3.48%)
Oct 27, 2003 2.745 2.763 2.725 2.741 127,922,000 +0.02(+0.57%)
Oct 24, 2003 2.728 2.747 2.650 2.725 208,882,000 +0.01(+0.35%)
Oct 23, 2003 2.649 2.726 2.646 2.716 293,897,984 +0.01(+0.54%)
Oct 22, 2003 2.803 2.808 2.687 2.701 654,806,016 -0.27(-8.96%)
Oct 21, 2003 2.986 3.058 2.950 2.967 339,025,472 -0.01(-0.40%)
Oct 20, 2003 2.978 3.012 2.946 2.979 221,328,512 -0.01(-0.17%)
Oct 17, 2003 2.965 2.995 2.933 2.985 238,424,976 -0.00(-0.07%)
Oct 16, 2003 2.908 2.987 2.906 2.986 171,570,032 +0.06(+2.03%)
Oct 15, 2003 3.019 3.021 2.921 2.927 204,849,184 -0.07(-2.29%)
Oct 14, 2003 2.905 2.999 2.890 2.995 199,444,544 +0.08(+2.76%)
Oct 13, 2003 2.897 2.934 2.872 2.915 166,419,424 +0.01(+0.41%)
Oct 10, 2003 2.885 2.917 2.872 2.903 228,521,280 +0.01(+0.35%)
Oct 09, 2003 2.870 2.955 2.870 2.893 431,373,248 +0.11(+3.88%)
Oct 08, 2003 2.772 2.814 2.756 2.785 270,226,528 +0.04(+1.44%)
Oct 07, 2003 2.700 2.812 2.697 2.745 405,846,944 +0.04(+1.40%)
Oct 06, 2003 2.644 2.712 2.630 2.708 153,997,120 +0.06(+2.38%)
Oct 03, 2003 2.557 2.661 2.551 2.644 283,126,688 +0.14(+5.59%)
Oct 02, 2003 2.447 2.510 2.434 2.505 164,207,792 +0.05(+1.97%)
Oct 01, 2003 2.418 2.464 2.376 2.456 251,124,176 +0.03(+1.42%)
Sep 30, 2003 2.482 2.488 2.417 2.421 184,942,240 -0.07(-2.87%)
Sep 29, 2003 2.444 2.498 2.420 2.493 180,558,480 +0.06(+2.68%)
Sep 26, 2003 2.495 2.523 2.415 2.428 268,728,288 -0.07(-2.98%)
Sep 25, 2003 2.483 2.547 2.464 2.502 217,734,336 +0.02(+0.87%)
Sep 24, 2003 2.522 2.565 2.481 2.481 304,712,992 -0.04(-1.63%)
Sep 23, 2003 2.370 2.546 2.368 2.522 405,701,664 +0.15(+6.26%)
Sep 22, 2003 2.328 2.377 2.310 2.373 184,196,272 -0.01(-0.24%)
Sep 19, 2003 2.393 2.398 2.368 2.379 124,747,080 -0.02(-0.65%)
Sep 18, 2003 2.308 2.412 2.297 2.394 180,614,720 +0.09(+3.75%)
Sep 17, 2003 2.311 2.343 2.277 2.308 146,642,272 -0.00(-0.17%)
Sep 16, 2003 2.270 2.312 2.252 2.312 155,096,080 +0.04(+1.60%)
Sep 15, 2003 2.268 2.288 2.261 2.276 88,566,000 -0.01(-0.37%)
Sep 12, 2003 2.243 2.289 2.236 2.284 135,450,000 +0.02(+1.08%)
Sep 11, 2003 2.310 2.317 2.239 2.260 232,344,000 -0.05(-2.23%)
Sep 10, 2003 2.313 2.361 2.303 2.311 160,198,000 -0.02(-0.99%)
Sep 09, 2003 2.355 2.369 2.315 2.334 162,108,000 -0.03(-1.27%)
Sep 08, 2003 2.325 2.368 2.303 2.364 148,918,000 +0.04(+1.63%)
Sep 05, 2003 2.348 2.374 2.305 2.326 161,992,000 -0.04(-1.63%)
Sep 04, 2003 2.310 2.369 2.302 2.365 205,714,000 +0.06(+2.38%)
Sep 03, 2003 2.379 2.388 2.293 2.309 214,076,000 -0.06(-2.41%)
Sep 02, 2003 2.326 2.373 2.300 2.366 189,338,000 +0.05(+2.18%)
Aug 29, 2003 2.291 2.322 2.286 2.316 123,908,000 +0.02(+0.83%)
Aug 28, 2003 2.297 2.300 2.240 2.297 140,302,000 +0.00(+0.13%)
Aug 27, 2003 2.288 2.304 2.263 2.294 91,114,000 -0.00(-0.11%)
Aug 26, 2003 2.283 2.307 2.256 2.296 130,926,000 +0.00(+0.17%)
Aug 25, 2003 2.243 2.308 2.227 2.292 142,530,000 +0.03(+1.39%)
Aug 22, 2003 2.318 2.348 2.240 2.261 209,506,000 -0.02(-1.05%)
Aug 21, 2003 2.211 2.296 2.193 2.285 232,766,000 +0.10(+4.43%)
Aug 20, 2003 2.153 2.197 2.151 2.188 134,994,000 +0.01(+0.44%)
Aug 19, 2003 2.172 2.209 2.146 2.179 210,344,000 +0.03(+1.28%)
Aug 18, 2003 2.024 2.162 2.019 2.151 223,808,000 +0.15(+7.28%)
Aug 15, 2003 2.011 2.019 1.998 2.005 49,730,000 -0.01(-0.50%)
Aug 14, 2003 1.996 2.018 1.982 2.015 97,380,000 +0.00(+0.22%)
Aug 13, 2003 2.013 2.023 1.986 2.010 143,220,000 +0.02(+0.90%)
Aug 12, 2003 1.948 1.998 1.915 1.992 123,798,000 +0.05(+2.36%)
Aug 11, 2003 1.950 1.952 1.917 1.946 105,026,000 -0.01(-0.56%)
Aug 08, 2003 1.956 1.970 1.931 1.958 96,320,000 +0.01(+0.36%)
Aug 07, 2003 1.950 1.967 1.929 1.950 128,240,000 +0.00(+0.18%)
Aug 06, 2003 1.931 1.998 1.914 1.947 183,854,000 +0.01(+0.70%)
Aug 05, 2003 1.962 1.992 1.931 1.933 136,662,000 -0.05(-2.47%)
Aug 04, 2003 1.985 2.014 1.948 1.982 141,272,000 -0.02(-0.95%)
Aug 01, 2003 2.071 2.081 1.989 2.002 175,862,000 -0.08(-3.87%)
Jul 31, 2003 2.067 2.099 2.034 2.082 179,582,000 +0.05(+2.41%)
Jul 30, 2003 2.058 2.063 2.022 2.033 143,386,000 -0.04(-1.76%)
Jul 29, 2003 2.099 2.125 2.053 2.070 156,890,000 -0.03(-1.64%)
Jul 28, 2003 2.075 2.109 2.043 2.104 149,196,000 +0.02(+1.15%)
Jul 25, 2003 2.037 2.083 1.988 2.080 213,084,000 +0.01(+0.70%)
Jul 24, 2003 2.053 2.155 2.029 2.066 476,973,984 +0.06(+2.99%)
Jul 23, 2003 1.887 2.013 1.867 2.006 644,072,000 +0.26(+15.03%)
Jul 22, 2003 1.785 1.800 1.700 1.744 320,669,984 -0.02(-1.30%)
Jul 21, 2003 1.736 1.800 1.730 1.766 196,922,000 +0.02(+1.00%)
Jul 18, 2003 1.816 1.843 1.740 1.749 268,198,000 -0.07(-3.69%)
Jul 17, 2003 1.857 1.865 1.802 1.816 152,922,000 -0.07(-3.61%)
Jul 16, 2003 1.926 1.926 1.866 1.884 112,708,000 -0.04(-1.95%)
Jul 15, 2003 1.980 1.980 1.881 1.921 117,168,000 -0.04(-2.14%)
Jul 14, 2003 1.925 1.980 1.912 1.964 174,232,000 +0.08(+4.30%)
Jul 11, 2003 1.915 1.915 1.855 1.883 231,152,000 -0.03(-1.57%)
Jul 10, 2003 1.956 1.975 1.910 1.913 177,558,000 -0.11(-5.56%)
Jul 09, 2003 2.027 2.037 1.994 2.025 157,532,000 -0.00(-0.02%)
Jul 08, 2003 1.938 2.042 1.938 2.026 243,038,000 +0.07(+3.74%)
Jul 07, 2003 1.915 1.955 1.897 1.952 135,986,000 +0.06(+2.98%)
Jul 03, 2003 1.851 1.908 1.851 1.896 76,938,000 +0.00(+0.18%)
Jul 02, 2003 1.880 1.895 1.857 1.893 121,256,000 +0.03(+1.61%)
Jul 01, 2003 1.817 1.865 1.785 1.863 145,488,000 +0.05(+2.56%)
Jun 30, 2003 1.831 1.841 1.801 1.816 104,562,000 +0.00(+0.06%)
Jun 27, 2003 1.835 1.855 1.809 1.815 134,869,216 -0.02(-1.14%)
Jun 26, 2003 1.760 1.842 1.753 1.836 205,740,000 +0.07(+3.76%)
Jun 25, 2003 1.765 1.806 1.758 1.770 133,302,000 -0.00(-0.03%)
Jun 24, 2003 1.768 1.791 1.727 1.770 164,000,000 -0.01(-0.51%)
Jun 23, 2003 1.774 1.793 1.752 1.779 168,632,000 +0.03(+1.54%)
Jun 20, 2003 1.790 1.794 1.742 1.752 139,700,000 -0.02(-1.30%)
Jun 19, 2003 1.790 1.837 1.769 1.775 119,880,000 -0.02(-0.98%)
Jun 18, 2003 1.775 1.862 1.768 1.792 224,276,000 +0.00(+0.03%)
Jun 17, 2003 1.796 1.819 1.762 1.792 165,004,000 +0.00(+0.00%)
Jun 16, 2003 1.728 1.792 1.704 1.792 143,378,000 +0.09(+5.01%)
Jun 13, 2003 1.770 1.772 1.702 1.706 120,334,000 -0.05(-3.04%)
Jun 12, 2003 1.765 1.770 1.736 1.760 140,812,000 +0.03(+1.59%)
Jun 11, 2003 1.698 1.740 1.680 1.732 155,000,000 +0.03(+1.70%)
Jun 10, 2003 1.701 1.719 1.641 1.704 193,304,000 +0.02(+1.07%)
Jun 09, 2003 1.667 1.724 1.654 1.685 167,303,936 +0.02(+1.08%)
Jun 06, 2003 1.802 1.813 1.663 1.667 227,780,000 -0.11(-6.11%)
Jun 05, 2003 1.758 1.792 1.730 1.776 144,310,000 +0.01(+0.37%)
Jun 04, 2003 1.750 1.780 1.735 1.770 188,314,000 +0.01(+0.45%)
Jun 03, 2003 1.736 1.766 1.734 1.762 202,014,000 -0.01(-0.48%)
Jun 02, 2003 1.825 1.834 1.768 1.770 191,094,000 -0.02(-1.37%)
May 30, 2003 1.780 1.804 1.750 1.794 204,052,000 +0.02(+0.96%)
May 29, 2003 1.744 1.798 1.735 1.778 187,080,000 +0.03(+1.98%)
May 28, 2003 1.744 1.786 1.732 1.743 181,186,000 +0.00(+0.03%)
May 27, 2003 1.627 1.752 1.623 1.742 244,768,000 +0.11(+6.51%)
May 23, 2003 1.651 1.653 1.623 1.636 141,564,000 -0.01(-0.85%)
May 22, 2003 1.587 1.665 1.565 1.650 170,570,000 +0.06(+3.94%)
May 21, 2003 1.567 1.592 1.558 1.587 104,354,000 +0.01(+0.86%)
May 20, 2003 1.578 1.607 1.558 1.574 161,868,000 -0.00(-0.25%)
May 19, 2003 1.635 1.649 1.570 1.578 195,962,000 -0.07(-4.51%)
May 16, 2003 1.625 1.658 1.619 1.653 153,096,000 +0.02(+1.29%)
May 15, 2003 1.632 1.637 1.610 1.631 104,460,000 +0.00(+0.09%)
May 14, 2003 1.657 1.659 1.622 1.630 160,208,000 -0.02(-1.06%)
May 13, 2003 1.577 1.675 1.572 1.647 317,753,984 +0.06(+3.94%)
May 12, 2003 1.542 1.590 1.534 1.585 145,366,000 +0.04(+2.36%)
May 09, 2003 1.523 1.550 1.510 1.548 119,428,000 +0.03(+1.71%)
May 08, 2003 1.518 1.538 1.511 1.522 170,698,000 -0.01(-0.81%)
May 07, 2003 1.533 1.543 1.502 1.535 207,868,000 -0.01(-0.58%)
May 06, 2003 1.494 1.559 1.490 1.544 279,981,984 +0.05(+3.07%)
May 05, 2003 1.474 1.502 1.450 1.498 223,400,000 +0.03(+1.80%)
May 02, 2003 1.431 1.473 1.427 1.472 198,022,000 +0.04(+2.58%)
Apr 30, 2003 1.430 1.450 1.419 1.435 189,436,000 -0.01(-0.69%)
Apr 29, 2003 1.446 1.452 1.431 1.444 210,952,000 -0.01(-0.76%)
Apr 28, 2003 1.432 1.460 1.430 1.456 317,116,000 +0.01(+0.48%)
Apr 25, 2003 1.400 1.450 1.391 1.448 801,630,016 +0.19(+15.33%)
Apr 24, 2003 1.270 1.282 1.238 1.256 381,977,984 -0.02(-1.22%)
Apr 23, 2003 1.320 1.327 1.268 1.272 177,644,000 -0.01(-0.59%)
Apr 22, 2003 1.254 1.284 1.241 1.279 138,748,000 +0.02(+1.31%)
Apr 21, 2003 1.252 1.308 1.245 1.262 142,646,000 +0.01(+1.04%)
Apr 17, 2003 1.224 1.250 1.218 1.250 136,618,000 +0.03(+2.50%)
Apr 16, 2003 1.265 1.275 1.206 1.219 186,498,000 -0.04(-2.98%)
Apr 15, 2003 1.244 1.272 1.241 1.256 127,370,000 +0.00(+0.32%)
Apr 14, 2003 1.240 1.258 1.225 1.252 209,160,000 -0.04(-2.72%)
Apr 11, 2003 1.292 1.312 1.271 1.288 138,280,000 +0.00(+0.31%)
Apr 10, 2003 1.272 1.297 1.239 1.284 189,984,000 +0.03(+2.43%)
Apr 09, 2003 1.318 1.319 1.242 1.253 239,428,000 -0.07(-5.51%)
Apr 08, 2003 1.339 1.340 1.323 1.326 108,452,000 -0.01(-1.12%)
Apr 07, 2003 1.361 1.378 1.337 1.341 145,018,000 +0.03(+2.29%)
Apr 04, 2003 1.335 1.341 1.298 1.311 121,494,000 -0.02(-1.61%)
Apr 03, 2003 1.325 1.355 1.301 1.333 146,488,000 +0.01(+1.02%)
Apr 02, 2003 1.299 1.324 1.292 1.319 132,460,000 +0.04(+3.29%)
Apr 01, 2003 1.278 1.280 1.253 1.277 195,480,000 -0.02(-1.88%)
Mar 31, 2003 1.329 1.337 1.298 1.302 184,036,624 -0.06(-4.23%)
Mar 28, 2003 1.379 1.397 1.355 1.359 128,054,816 -0.03(-2.12%)
Mar 27, 2003 1.379 1.402 1.373 1.389 212,506,800 +0.00(+0.04%)
Mar 26, 2003 1.344 1.393 1.335 1.388 145,004,752 +0.04(+3.20%)
Mar 25, 2003 1.312 1.355 1.310 1.345 144,206,160 +0.03(+2.55%)
Mar 24, 2003 1.354 1.363 1.310 1.312 207,047,264 -0.08(-6.09%)
Mar 21, 2003 1.385 1.397 1.352 1.397 213,943,920 +0.02(+1.75%)
Mar 20, 2003 1.317 1.381 1.306 1.373 187,654,032 +0.05(+3.43%)
Mar 19, 2003 1.317 1.335 1.308 1.327 169,711,664 -0.01(-0.90%)
Mar 18, 2003 1.323 1.342 1.305 1.339 174,058,272 +0.01(+0.87%)
Mar 17, 2003 1.224 1.342 1.220 1.327 303,056,608 +0.09(+7.45%)
Mar 14, 2003 1.227 1.245 1.210 1.236 178,397,616 +0.01(+1.19%)
Mar 13, 2003 1.184 1.230 1.157 1.221 224,852,000 +0.05(+4.54%)
Mar 12, 2003 1.125 1.169 1.125 1.168 111,552,280 +0.03(+2.55%)
Mar 11, 2003 1.137 1.146 1.126 1.139 80,984,000 -0.00(-0.44%)
Mar 10, 2003 1.130 1.148 1.127 1.144 88,576,000 -0.00(-0.39%)
Mar 07, 2003 1.116 1.152 1.113 1.149 96,504,000 +0.01(+1.23%)
Mar 06, 2003 1.116 1.143 1.106 1.135 108,466,000 +0.01(+1.20%)
Mar 05, 2003 1.104 1.131 1.101 1.121 103,468,000 +0.01(+0.67%)
Mar 04, 2003 1.085 1.117 1.068 1.113 108,954,000 +0.02(+2.11%)
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.