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

CONSOL Energy (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2004 15.56 16.09 15.56 16.04 972,000 +0.48(+3.12%)
Aug 30, 2004 16.05 16.14 15.50 15.55 570,800 -0.45(-2.81%)
Aug 27, 2004 15.51 16.23 15.50 16.00 1,064,900 +0.50(+3.26%)
Aug 26, 2004 15.05 15.54 15.02 15.50 1,239,200 +0.33(+2.18%)
Aug 25, 2004 15.50 15.78 14.90 15.17 6,016,500 -1.47(-8.86%)
Aug 24, 2004 16.64 16.82 16.43 16.64 682,800 -0.07(-0.45%)
Aug 23, 2004 16.95 17.21 16.66 16.72 488,900 -0.18(-1.04%)
Aug 20, 2004 16.98 17.23 16.88 16.89 400,600 -0.09(-0.50%)
Aug 19, 2004 16.98 17.20 16.85 16.98 569,000 +0.12(+0.74%)
Aug 18, 2004 16.52 16.87 16.37 16.86 426,000 +0.33(+2.00%)
Aug 17, 2004 16.98 17.04 16.46 16.52 635,600 -0.36(-2.10%)
Aug 16, 2004 16.18 17.35 16.18 16.88 1,085,200 +0.82(+5.11%)
Aug 13, 2004 16.10 16.25 15.95 16.06 339,700 +0.04(+0.22%)
Aug 12, 2004 16.27 16.34 15.93 16.02 445,700 -0.23(-1.38%)
Aug 11, 2004 16.29 16.39 16.10 16.25 479,200 -0.04(-0.21%)
Aug 10, 2004 16.26 16.40 16.15 16.29 672,400 -0.02(-0.09%)
Aug 09, 2004 15.85 16.46 15.82 16.30 526,200 +0.41(+2.55%)
Aug 06, 2004 16.11 16.20 15.81 15.89 917,100 -0.52(-3.17%)
Aug 05, 2004 17.13 17.23 16.36 16.41 1,307,500 -0.71(-4.17%)
Aug 04, 2004 17.50 17.69 17.12 17.13 1,803,100 -0.57(-3.25%)
Aug 03, 2004 17.49 17.71 17.48 17.70 765,000 +0.22(+1.29%)
Aug 02, 2004 17.80 17.80 17.20 17.48 1,099,500 -0.44(-2.46%)
Jul 30, 2004 17.20 18.05 17.19 17.92 1,070,000 +0.72(+4.16%)
Jul 29, 2004 16.99 17.32 16.89 17.20 1,102,700 +0.21(+1.27%)
Jul 28, 2004 16.39 17.02 16.39 16.99 1,171,000 +0.61(+3.76%)
Jul 27, 2004 16.00 16.42 15.81 16.38 1,614,400 +0.44(+2.73%)
Jul 26, 2004 17.75 17.84 15.76 15.94 4,108,800 -1.92(-10.73%)
Jul 23, 2004 18.00 18.32 17.82 17.86 512,200 -0.21(-1.16%)
Jul 22, 2004 18.07 18.10 17.49 18.07 1,053,300 -0.05(-0.30%)
Jul 21, 2004 19.10 19.23 18.05 18.12 1,100,300 -0.88(-4.66%)
Jul 20, 2004 19.00 19.20 18.75 19.00 756,000 +0.00(+0.00%)
Jul 19, 2004 19.06 19.10 18.94 19.00 585,700 +0.00(+0.03%)
Jul 16, 2004 19.43 19.62 18.95 19.00 1,206,700 -0.25(-1.30%)
Jul 15, 2004 19.19 19.55 18.90 19.25 883,700 +0.06(+0.31%)
Jul 14, 2004 18.43 19.22 18.43 19.19 803,500 +0.59(+3.17%)
Jul 13, 2004 18.85 18.86 18.54 18.60 502,400 -0.25(-1.35%)
Jul 12, 2004 19.16 19.27 18.82 18.86 810,300 -0.08(-0.42%)
Jul 09, 2004 18.35 19.12 18.20 18.93 1,890,000 +0.33(+1.80%)
Jul 08, 2004 18.45 18.80 18.26 18.60 774,000 +0.15(+0.79%)
Jul 07, 2004 17.98 18.49 17.98 18.45 740,300 +0.36(+1.99%)
Jul 06, 2004 17.91 18.25 17.88 18.09 899,700 +0.23(+1.32%)
Jul 02, 2004 17.90 17.98 17.71 17.86 376,900 +0.02(+0.14%)
Jul 01, 2004 18.00 18.00 17.70 17.84 572,600 -0.16(-0.92%)
Jun 30, 2004 18.23 18.25 17.80 18.00 901,400 +0.00(+0.00%)
Jun 29, 2004 17.38 18.09 17.25 18.00 1,092,400 +0.63(+3.63%)
Jun 28, 2004 18.23 18.36 17.36 17.37 1,497,200 -0.88(-4.82%)
Jun 25, 2004 17.68 18.25 17.62 18.25 3,051,700 +0.57(+3.19%)
Jun 24, 2004 17.75 17.91 17.60 17.68 1,341,200 -0.06(-0.34%)
Jun 23, 2004 17.38 17.84 17.30 17.75 1,245,700 +0.37(+2.10%)
Jun 22, 2004 17.11 17.38 17.00 17.38 727,300 +0.30(+1.79%)
Jun 21, 2004 16.75 17.20 16.72 17.07 1,204,000 +0.37(+2.21%)
Jun 18, 2004 16.62 16.72 16.35 16.70 1,228,600 -0.16(-0.92%)
Jun 17, 2004 16.65 16.91 16.55 16.86 1,397,800 +0.27(+1.66%)
Jun 16, 2004 16.25 16.65 16.11 16.59 1,287,600 +0.34(+2.09%)
Jun 15, 2004 15.70 16.25 15.70 16.25 1,149,100 +0.60(+3.84%)
Jun 14, 2004 15.57 15.68 15.14 15.64 996,300 +0.14(+0.90%)
Jun 10, 2004 15.25 15.55 15.25 15.51 328,300 +0.28(+1.84%)
Jun 09, 2004 15.62 15.62 15.21 15.22 486,200 -0.45(-2.87%)
Jun 08, 2004 15.78 15.88 15.56 15.68 872,700 -0.10(-0.63%)
Jun 07, 2004 15.43 15.88 15.43 15.78 628,200 +0.44(+2.84%)
Jun 04, 2004 15.36 15.55 15.09 15.34 906,600 -0.02(-0.10%)
Jun 03, 2004 15.75 15.80 15.28 15.36 1,043,500 -0.39(-2.51%)
Jun 02, 2004 15.99 15.99 15.71 15.75 866,800 -0.06(-0.41%)
Jun 01, 2004 15.44 15.85 15.40 15.81 956,200 +0.39(+2.53%)
May 28, 2004 15.17 15.45 15.05 15.43 947,900 +0.28(+1.82%)
May 27, 2004 15.22 15.30 15.00 15.15 614,500 -0.01(-0.07%)
May 26, 2004 15.09 15.25 14.86 15.16 739,000 +0.12(+0.80%)
May 25, 2004 14.99 15.19 14.74 15.04 1,491,100 +0.34(+2.35%)
May 24, 2004 14.25 14.79 14.22 14.70 684,600 +0.58(+4.07%)
May 21, 2004 14.24 14.38 14.07 14.12 527,900 +0.00(+0.00%)
May 20, 2004 14.32 14.53 14.07 14.12 835,700 -0.18(-1.22%)
May 19, 2004 14.43 14.66 14.15 14.29 843,200 +0.12(+0.85%)
May 18, 2004 14.09 14.21 13.90 14.18 896,700 +0.31(+2.20%)
May 17, 2004 14.05 14.18 13.80 13.87 589,700 -0.16(-1.14%)
May 14, 2004 14.05 14.19 13.77 14.03 532,500 +0.04(+0.25%)
May 13, 2004 14.00 14.19 13.78 13.99 793,400 +0.05(+0.36%)
May 12, 2004 14.18 14.22 13.45 13.95 1,039,800 +0.38(+2.76%)
May 11, 2004 13.50 13.69 13.35 13.57 1,014,000 +0.43(+3.23%)
May 10, 2004 13.50 13.61 12.43 13.14 1,705,900 -0.76(-5.43%)
May 07, 2004 14.55 14.82 13.86 13.90 709,900 -0.72(-4.92%)
May 06, 2004 14.91 14.99 14.46 14.62 686,600 -0.38(-2.53%)
May 05, 2004 15.19 15.20 14.93 15.00 1,070,800 +0.09(+0.57%)
May 04, 2004 14.88 15.10 14.80 14.91 1,700,200 +0.12(+0.85%)
May 03, 2004 14.38 14.97 14.38 14.79 741,900 +0.47(+3.32%)
Apr 30, 2004 14.40 14.57 14.13 14.31 1,819,600 +0.04(+0.25%)
Apr 29, 2004 14.38 14.62 14.25 14.28 1,287,700 -0.46(-3.12%)
Apr 28, 2004 15.39 15.39 14.60 14.74 1,286,300 -0.65(-4.22%)
Apr 27, 2004 15.89 15.89 15.25 15.39 1,525,900 -0.04(-0.26%)
Apr 26, 2004 16.00 16.05 15.34 15.43 2,420,000 +0.45(+3.00%)
Apr 23, 2004 14.88 15.38 14.82 14.98 1,862,200 +0.49(+3.35%)
Apr 22, 2004 13.85 14.60 13.85 14.49 2,137,700 +0.65(+4.73%)
Apr 21, 2004 13.75 13.94 13.62 13.84 787,900 -0.09(-0.61%)
Apr 20, 2004 14.25 14.47 13.87 13.93 1,017,500 -0.32(-2.28%)
Apr 19, 2004 14.05 14.28 13.81 14.25 950,100 +0.28(+1.97%)
Apr 16, 2004 13.75 14.05 13.75 13.97 935,600 +0.23(+1.67%)
Apr 15, 2004 13.50 14.06 13.50 13.74 774,200 +0.27(+2.00%)
Apr 14, 2004 13.40 13.74 13.21 13.47 839,300 -0.04(-0.30%)
Apr 13, 2004 14.18 14.29 13.20 13.52 1,120,200 -0.71(-5.02%)
Apr 12, 2004 14.30 14.34 14.06 14.23 413,300 +0.16(+1.10%)
Apr 08, 2004 14.25 14.30 14.03 14.07 724,800 -0.07(-0.46%)
Apr 07, 2004 14.22 14.31 13.91 14.14 770,300 -0.13(-0.91%)
Apr 06, 2004 14.18 14.45 14.09 14.27 1,189,800 +0.05(+0.39%)
Apr 05, 2004 13.96 14.32 13.95 14.21 1,075,300 +0.28(+2.01%)
Apr 02, 2004 13.65 14.23 13.65 13.94 1,729,000 +0.43(+3.18%)
Apr 01, 2004 13.88 13.88 13.50 13.51 2,418,200 +0.11(+0.78%)
Mar 31, 2004 13.41 13.62 13.25 13.40 7,421,800 +0.55(+4.28%)
Mar 30, 2004 12.78 13.10 12.72 12.85 1,154,500 +0.17(+1.38%)
Mar 29, 2004 12.51 12.86 12.51 12.68 338,900 +0.17(+1.32%)
Mar 26, 2004 12.69 12.76 12.51 12.51 615,900 -0.04(-0.32%)
Mar 25, 2004 12.07 12.55 12.02 12.55 704,500 +0.56(+4.63%)
Mar 24, 2004 12.25 12.31 11.95 11.99 587,000 -0.14(-1.11%)
Mar 23, 2004 12.28 12.30 12.03 12.13 553,700 -0.07(-0.57%)
Mar 22, 2004 12.50 12.50 12.15 12.20 618,300 -0.32(-2.56%)
Mar 19, 2004 12.35 12.55 12.35 12.52 592,200 +0.12(+0.97%)
Mar 18, 2004 12.48 12.64 12.38 12.40 508,200 -0.08(-0.64%)
Mar 17, 2004 12.40 12.65 12.35 12.48 786,700 -0.02(-0.16%)
Mar 16, 2004 12.48 12.64 12.40 12.50 266,700 -0.01(-0.04%)
Mar 15, 2004 12.79 12.79 12.44 12.51 442,800 -0.21(-1.65%)
Mar 12, 2004 12.62 12.71 12.50 12.71 380,800 +0.27(+2.13%)
Mar 11, 2004 12.40 12.72 12.09 12.45 984,800 +0.05(+0.40%)
Mar 10, 2004 12.73 12.87 12.38 12.40 758,500 -0.34(-2.71%)
Mar 09, 2004 12.82 12.86 12.70 12.74 312,500 -0.04(-0.35%)
Mar 08, 2004 13.05 13.26 12.78 12.79 659,700 -0.26(-1.99%)
Mar 05, 2004 12.70 13.30 12.68 13.05 1,087,100 +0.29(+2.31%)
Mar 04, 2004 12.97 12.97 12.69 12.76 576,100 -0.08(-0.66%)
Mar 03, 2004 12.89 12.96 12.62 12.84 964,600 +0.06(+0.51%)
Mar 02, 2004 13.25 13.50 12.78 12.78 1,347,400 -0.47(-3.58%)
Mar 01, 2004 13.75 15.01 13.06 13.25 2,110,600 +0.63(+5.03%)
Feb 27, 2004 12.38 12.62 12.10 12.62 1,140,500 +0.32(+2.60%)
Feb 26, 2004 11.91 12.45 11.80 12.29 9,025,100 +0.33(+2.76%)
Feb 25, 2004 11.40 11.98 11.40 11.96 1,677,400 +0.61(+5.33%)
Feb 24, 2004 11.30 11.40 11.28 11.36 807,900 +0.03(+0.26%)
Feb 23, 2004 11.46 11.66 11.30 11.33 858,100 -0.12(-1.09%)
Feb 20, 2004 11.68 11.70 11.40 11.46 969,500 -0.18(-1.50%)
Feb 19, 2004 11.82 12.00 11.62 11.63 2,183,600 -0.28(-2.35%)
Feb 18, 2004 12.53 12.75 11.62 11.91 2,936,100 -0.54(-4.30%)
Feb 17, 2004 12.00 12.61 12.00 12.45 987,300 +0.52(+4.36%)
Feb 13, 2004 12.28 12.57 11.87 11.93 1,323,000 -0.12(-1.00%)
Feb 12, 2004 11.50 12.15 11.48 12.04 1,630,400 +0.54(+4.74%)
Feb 11, 2004 11.72 11.87 11.47 11.50 932,900 -0.24(-2.09%)
Feb 10, 2004 12.05 12.05 11.74 11.74 367,900 -0.14(-1.18%)
Feb 09, 2004 11.65 12.15 11.51 11.88 777,300 +0.22(+1.93%)
Feb 06, 2004 11.15 11.66 11.00 11.66 513,800 +0.44(+3.88%)
Feb 05, 2004 11.00 11.35 11.00 11.22 1,184,500 +0.37(+3.36%)
Feb 04, 2004 11.15 11.22 10.80 10.86 479,600 -0.26(-2.34%)
Feb 03, 2004 11.16 11.22 11.04 11.12 375,400 -0.01(-0.04%)
Feb 02, 2004 11.50 11.50 11.06 11.12 352,900 -0.43(-3.68%)
Jan 30, 2004 10.97 11.73 10.97 11.55 740,100 +0.41(+3.68%)
Jan 29, 2004 10.50 11.31 10.12 11.14 1,862,100 -0.36(-3.13%)
Jan 28, 2004 12.88 12.88 11.07 11.50 1,918,400 -1.48(-11.44%)
Jan 27, 2004 12.98 13.11 12.92 12.98 246,000 +0.00(+0.04%)
Jan 26, 2004 13.35 13.36 12.90 12.98 399,400 -0.36(-2.66%)
Jan 23, 2004 13.74 13.77 13.20 13.34 465,400 -0.40(-2.95%)
Jan 22, 2004 13.88 14.25 13.69 13.74 430,000 -0.06(-0.43%)
Jan 21, 2004 13.63 13.98 13.53 13.80 325,900 +0.18(+1.28%)
Jan 20, 2004 12.94 13.65 12.94 13.62 520,900 +0.69(+5.29%)
Jan 16, 2004 12.84 13.00 12.65 12.94 297,900 +0.10(+0.78%)
Jan 15, 2004 13.38 13.39 12.71 12.84 352,300 -0.62(-4.61%)
Jan 14, 2004 13.36 13.46 13.22 13.46 214,100 +0.11(+0.79%)
Jan 13, 2004 13.64 13.68 13.20 13.36 579,700 -0.29(-2.13%)
Jan 12, 2004 13.62 13.72 13.45 13.64 426,600 +0.13(+0.96%)
Jan 09, 2004 13.23 13.68 13.14 13.52 426,100 +0.38(+2.85%)
Jan 08, 2004 13.09 13.28 13.08 13.14 252,800 +0.05(+0.38%)
Jan 07, 2004 13.13 13.21 13.07 13.09 286,600 -0.09(-0.65%)
Jan 06, 2004 13.25 13.36 13.05 13.18 285,100 -0.05(-0.42%)
Jan 05, 2004 12.78 13.86 12.78 13.23 865,900 +0.08(+0.61%)
Jan 02, 2004 13.03 13.40 13.02 13.15 256,400 +0.20(+1.54%)
Dec 31, 2003 12.90 13.10 12.90 12.95 249,600 +0.05(+0.39%)
Dec 30, 2003 13.00 13.01 12.79 12.90 478,500 -0.05(-0.39%)
Dec 29, 2003 12.65 12.95 12.59 12.95 546,800 +0.30(+2.37%)
Dec 26, 2003 12.50 12.74 12.50 12.65 168,800 +0.17(+1.36%)
Dec 24, 2003 12.47 12.58 12.43 12.48 138,000 -0.02(-0.16%)
Dec 23, 2003 12.80 12.80 12.38 12.50 712,000 -0.44(-3.36%)
Dec 22, 2003 13.39 13.38 12.87 12.94 687,800 -0.46(-3.43%)
Dec 19, 2003 13.00 13.40 12.94 13.39 800,200 +0.59(+4.65%)
Dec 18, 2003 12.39 12.80 12.39 12.80 683,600 +0.39(+3.10%)
Dec 17, 2003 12.16 12.37 12.01 12.41 433,800 +0.30(+2.52%)
Dec 16, 2003 11.82 12.27 11.82 12.11 611,400 +0.31(+2.63%)
Dec 15, 2003 11.50 12.00 11.71 11.80 743,200 +0.30(+2.61%)
Dec 12, 2003 11.45 11.50 11.45 11.50 347,100 +0.07(+0.66%)
Dec 11, 2003 11.54 11.54 11.40 11.43 349,100 -0.11(-0.95%)
Dec 10, 2003 11.58 11.83 11.47 11.54 521,500 +0.01(+0.04%)
Dec 09, 2003 11.80 11.85 11.45 11.53 866,700 -0.26(-2.21%)
Dec 08, 2003 11.38 11.91 11.36 11.79 1,526,000 +0.79(+7.18%)
Dec 05, 2003 10.32 11.16 10.23 11.00 626,800 +0.63(+6.13%)
Dec 04, 2003 10.09 10.60 10.09 10.37 450,400 +0.21(+2.02%)
Dec 03, 2003 10.04 10.35 10.04 10.16 344,400 +0.17(+1.70%)
Dec 02, 2003 9.985 10.06 9.930 9.990 1,035,600 +0.04(+0.45%)
Dec 01, 2003 10.45 10.46 9.870 9.945 1,767,800 -0.68(-6.40%)
Nov 28, 2003 10.38 10.75 10.31 10.62 162,000 +0.25(+2.41%)
Nov 26, 2003 10.37 10.38 10.23 10.38 134,000 +0.01(+0.05%)
Nov 25, 2003 10.15 10.46 10.15 10.37 244,600 +0.15(+1.47%)
Nov 24, 2003 10.35 10.39 9.965 10.22 760,100 -0.22(-2.15%)
Nov 21, 2003 10.59 10.60 10.44 10.45 200,400 -0.15(-1.42%)
Nov 20, 2003 10.68 10.68 10.63 10.60 222,300 -0.14(-1.35%)
Nov 19, 2003 10.62 10.75 10.56 10.74 374,900 +0.09(+0.85%)
Nov 18, 2003 10.57 10.65 10.54 10.65 318,700 +0.01(+0.05%)
Nov 17, 2003 10.68 10.68 10.57 10.64 197,500 -0.17(-1.57%)
Nov 14, 2003 10.72 10.96 10.72 10.81 359,000 +0.11(+1.03%)
Nov 13, 2003 10.60 10.77 10.60 10.71 262,100 +0.07(+0.66%)
Nov 12, 2003 10.46 10.63 10.43 10.63 248,700 +0.17(+1.62%)
Nov 11, 2003 10.47 10.54 10.46 10.46 197,700 -0.01(-0.10%)
Nov 10, 2003 10.70 10.70 10.44 10.47 266,400 -0.30(-2.78%)
Nov 07, 2003 10.82 10.85 10.71 10.78 256,600 -0.06(-0.60%)
Nov 06, 2003 10.83 10.85 10.69 10.84 232,700 +0.02(+0.14%)
Nov 05, 2003 10.81 10.87 10.78 10.82 382,800 -0.07(-0.60%)
Nov 04, 2003 10.82 10.92 10.80 10.89 251,800 +0.09(+0.83%)
Nov 03, 2003 10.76 10.81 10.70 10.80 299,589 -0.05(-0.46%)
Oct 31, 2003 10.74 10.85 10.65 10.85 481,100 +0.09(+0.88%)
Oct 30, 2003 10.63 10.80 10.63 10.76 327,000 +0.03(+0.28%)
Oct 29, 2003 10.49 10.72 10.46 10.72 440,100 +0.14(+1.37%)
Oct 28, 2003 10.62 10.62 10.39 10.58 1,204,900 -0.08(-0.80%)
Oct 27, 2003 10.72 10.72 10.59 10.66 729,300 -0.12(-1.11%)
Oct 24, 2003 10.59 10.89 10.49 10.79 797,200 +0.12(+1.13%)
Oct 23, 2003 10.38 10.66 10.35 10.66 489,700 +0.13(+1.23%)
Oct 22, 2003 10.72 10.80 10.40 10.54 359,300 -0.29(-2.68%)
Oct 21, 2003 10.90 10.93 10.79 10.82 349,600 -0.07(-0.64%)
Oct 20, 2003 10.97 10.98 10.82 10.89 508,500 -0.22(-1.98%)
Oct 17, 2003 11.21 11.41 11.11 11.12 370,800 -0.11(-0.98%)
Oct 16, 2003 10.90 11.28 10.90 11.22 863,400 +0.28(+2.51%)
Oct 15, 2003 11.46 11.46 10.65 10.95 1,747,000 -0.51(-4.41%)
Oct 14, 2003 11.12 11.55 11.11 11.46 952,300 +0.34(+3.06%)
Oct 13, 2003 10.94 11.21 10.99 11.12 916,000 +0.18(+1.60%)
Oct 10, 2003 11.13 11.13 10.92 10.94 1,000,700 -0.21(-1.84%)
Oct 09, 2003 11.18 11.25 11.13 11.14 802,400 +0.06(+0.54%)
Oct 08, 2003 10.88 11.24 10.85 11.09 864,900 +0.17(+1.56%)
Oct 07, 2003 10.79 10.91 10.76 10.91 945,600 +0.07(+0.65%)
Oct 06, 2003 10.95 11.12 10.79 10.85 815,900 -0.10(-0.96%)
Oct 03, 2003 10.09 10.88 9.990 10.95 2,203,800 +0.86(+8.52%)
Oct 02, 2003 9.790 10.10 9.775 10.09 1,586,000 +0.61(+6.43%)
Oct 01, 2003 9.350 9.480 9.335 9.480 744,700 +0.19(+2.05%)
Sep 30, 2003 9.310 9.450 9.285 9.290 287,500 -0.02(-0.21%)
Sep 29, 2003 9.260 9.390 9.260 9.310 431,800 +0.02(+0.22%)
Sep 26, 2003 9.275 9.320 9.250 9.290 324,900 +0.02(+0.22%)
Sep 25, 2003 9.510 9.510 9.270 9.270 278,700 -0.21(-2.16%)
Sep 24, 2003 9.425 9.460 9.405 9.475 234,500 +0.07(+0.74%)
Sep 23, 2003 9.305 9.420 9.300 9.405 874,500 +0.05(+0.59%)
Sep 22, 2003 9.415 9.430 9.345 9.350 313,200 -0.13(-1.42%)
Sep 19, 2003 9.440 9.570 9.405 9.485 558,900 +0.05(+0.53%)
Sep 18, 2003 9.375 9.485 9.250 9.435 2,122,500 +0.19(+2.00%)
Sep 17, 2003 9.310 9.310 9.110 9.250 312,500 +0.01(+0.05%)
Sep 16, 2003 9.535 9.505 9.170 9.245 384,900 -0.29(-3.04%)
Sep 15, 2003 9.795 9.800 9.535 9.535 335,600 -0.25(-2.60%)
Sep 12, 2003 9.855 9.855 9.770 9.790 203,400 -0.12(-1.16%)
Sep 11, 2003 9.900 9.965 9.775 9.905 237,300 +0.04(+0.41%)
Sep 10, 2003 9.825 9.915 9.730 9.865 332,900 +0.05(+0.56%)
Sep 09, 2003 9.685 9.850 9.665 9.810 300,400 +0.13(+1.34%)
Sep 08, 2003 9.650 9.740 9.615 9.680 192,300 +0.05(+0.57%)
Sep 05, 2003 9.570 9.700 9.550 9.625 244,800 -0.02(-0.21%)
Sep 04, 2003 9.800 9.800 9.560 9.645 369,400 -0.18(-1.83%)
Sep 03, 2003 10.07 10.11 9.810 9.825 536,100 -0.21(-2.09%)
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.