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

Comcast Corp (NQ: CMCSA )

40.73 +0.62 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Mar 31, 2005 5.972 5.982 5.842 5.859 43,833,332 -0.09(-1.52%)
Mar 30, 2005 5.953 5.984 5.897 5.949 47,060,500 +0.00(+0.00%)
Mar 29, 2005 5.878 5.949 5.854 5.949 52,584,408 +0.07(+1.27%)
Mar 28, 2005 5.776 5.944 5.774 5.875 33,624,804 +0.13(+2.20%)
Mar 24, 2005 5.816 5.856 5.741 5.748 27,012,146 -0.07(-1.22%)
Mar 23, 2005 5.852 5.889 5.795 5.819 29,271,954 -0.03(-0.50%)
Mar 22, 2005 5.906 5.960 5.833 5.849 34,936,308 -0.05(-0.77%)
Mar 21, 2005 5.851 5.951 5.811 5.894 33,213,540 +0.03(+0.44%)
Mar 18, 2005 5.811 5.887 5.809 5.868 58,750,076 +0.06(+1.01%)
Mar 17, 2005 5.826 5.873 5.769 5.809 24,517,710 -0.02(-0.36%)
Mar 16, 2005 5.828 5.887 5.805 5.830 30,870,846 -0.05(-0.88%)
Mar 15, 2005 5.897 5.941 5.864 5.882 32,591,418 -0.01(-0.24%)
Mar 14, 2005 5.781 5.897 5.767 5.896 28,226,414 +0.12(+2.16%)
Mar 11, 2005 5.825 5.859 5.757 5.771 28,253,180 -0.06(-1.07%)
Mar 10, 2005 5.840 5.913 5.793 5.833 33,068,624 -0.01(-0.12%)
Mar 09, 2005 5.816 5.898 5.805 5.840 39,107,260 +0.00(+0.06%)
Mar 08, 2005 5.793 5.878 5.788 5.837 36,913,928 +0.04(+0.66%)
Mar 07, 2005 5.705 5.821 5.693 5.799 33,210,438 +0.11(+1.95%)
Mar 04, 2005 5.696 5.726 5.667 5.688 25,600,430 +0.05(+0.83%)
Mar 03, 2005 5.693 5.710 5.625 5.641 29,086,150 -0.06(-1.06%)
Mar 02, 2005 5.674 5.743 5.668 5.701 22,633,398 -0.00(-0.03%)
Mar 01, 2005 5.630 5.712 5.625 5.703 25,766,128 +0.07(+1.29%)
Feb 28, 2005 5.684 5.722 5.615 5.630 26,592,464 -0.03(-0.49%)
Feb 25, 2005 5.696 5.701 5.639 5.658 22,554,456 -0.05(-0.82%)
Feb 24, 2005 5.729 5.752 5.682 5.705 31,577,168 +0.01(+0.18%)
Feb 23, 2005 5.639 5.729 5.639 5.694 23,620,458 +0.08(+1.48%)
Feb 22, 2005 5.674 5.689 5.608 5.611 30,004,522 -0.07(-1.28%)
Feb 18, 2005 5.670 5.714 5.618 5.684 27,486,320 +0.02(+0.40%)
Feb 17, 2005 5.714 5.755 5.656 5.661 29,864,988 -0.05(-0.91%)
Feb 16, 2005 5.644 5.724 5.629 5.714 44,069,876 +0.10(+1.79%)
Feb 15, 2005 5.552 5.660 5.526 5.613 53,359,976 +0.18(+3.35%)
Feb 14, 2005 5.464 5.474 5.384 5.431 32,548,004 -0.04(-0.70%)
Feb 11, 2005 5.509 5.535 5.443 5.469 30,784,890 -0.03(-0.51%)
Feb 10, 2005 5.486 5.585 5.462 5.497 25,211,798 +0.05(+0.86%)
Feb 09, 2005 5.481 5.507 5.427 5.450 22,486,180 -0.04(-0.76%)
Feb 08, 2005 5.492 5.557 5.471 5.492 21,305,576 -0.02(-0.44%)
Feb 07, 2005 5.566 5.583 5.493 5.516 21,455,400 -0.06(-1.03%)
Feb 04, 2005 5.561 5.582 5.531 5.573 27,616,544 +0.00(+0.06%)
Feb 03, 2005 5.438 5.576 5.422 5.570 46,925,020 +0.03(+0.47%)
Feb 02, 2005 5.488 5.613 5.481 5.544 31,918,402 +0.06(+1.14%)
Feb 01, 2005 5.545 5.570 5.479 5.481 36,022,308 -0.10(-1.83%)
Jan 31, 2005 5.641 5.684 5.531 5.583 31,089,150 -0.01(-0.22%)
Jan 28, 2005 5.708 5.719 5.554 5.596 35,045,336 -0.07(-1.31%)
Jan 27, 2005 5.752 5.760 5.649 5.670 34,259,712 -0.07(-1.30%)
Jan 26, 2005 5.748 5.792 5.663 5.745 25,017,662 -0.01(-0.09%)
Jan 25, 2005 5.743 5.802 5.741 5.750 29,943,764 +0.03(+0.45%)
Jan 24, 2005 5.719 5.800 5.700 5.724 30,394,096 +0.01(+0.15%)
Jan 21, 2005 5.693 5.786 5.674 5.715 36,412,456 +0.04(+0.64%)
Jan 20, 2005 5.752 5.767 5.663 5.679 29,533,750 -0.05(-0.85%)
Jan 19, 2005 5.786 5.807 5.724 5.727 22,293,674 -0.09(-1.61%)
Jan 18, 2005 5.792 5.838 5.743 5.821 26,811,722 -0.00(-0.03%)
Jan 14, 2005 5.760 5.837 5.752 5.823 36,069,788 +0.07(+1.24%)
Jan 13, 2005 5.750 5.802 5.724 5.752 37,670,380 -0.01(-0.12%)
Jan 12, 2005 5.769 5.793 5.701 5.759 32,814,326 -0.00(-0.06%)
Jan 11, 2005 5.774 5.811 5.675 5.762 39,451,616 -0.00(-0.03%)
Jan 10, 2005 5.649 5.793 5.649 5.764 43,741,908 +0.11(+2.03%)
Jan 07, 2005 5.603 5.665 5.590 5.649 26,736,274 +0.05(+0.90%)
Jan 06, 2005 5.582 5.689 5.570 5.599 28,680,130 -0.01(-0.15%)
Jan 05, 2005 5.573 5.674 5.518 5.608 39,541,616 +0.05(+0.94%)
Jan 04, 2005 5.729 5.733 5.547 5.556 38,187,764 -0.15(-2.56%)
Jan 03, 2005 5.771 5.802 5.658 5.701 35,909,684 -0.07(-1.23%)
Dec 31, 2004 5.741 5.781 5.729 5.773 15,118,837 +0.04(+0.67%)
Dec 30, 2004 5.712 5.781 5.666 5.734 17,925,368 +0.04(+0.70%)
Dec 29, 2004 5.696 5.724 5.641 5.694 18,939,288 -0.03(-0.52%)
Dec 28, 2004 5.623 5.750 5.602 5.724 30,880,694 +0.11(+1.88%)
Dec 27, 2004 5.596 5.637 5.550 5.618 38,001,184 +0.15(+2.66%)
Dec 23, 2004 5.478 5.524 5.464 5.472 16,745,411 -0.02(-0.35%)
Dec 22, 2004 5.478 5.507 5.420 5.492 25,203,826 +0.05(+0.89%)
Dec 21, 2004 5.400 5.486 5.387 5.443 25,122,728 +0.04(+0.80%)
Dec 20, 2004 5.332 5.436 5.325 5.400 23,782,496 +0.08(+1.57%)
Dec 17, 2004 5.351 5.457 5.316 5.316 53,734,212 -0.08(-1.51%)
Dec 16, 2004 5.394 5.429 5.370 5.398 23,278,228 -0.01(-0.10%)
Dec 15, 2004 5.379 5.434 5.360 5.403 32,291,262 +0.03(+0.58%)
Dec 14, 2004 5.284 5.377 5.276 5.372 19,278,670 +0.05(+0.88%)
Dec 13, 2004 5.332 5.377 5.295 5.325 24,259,476 -0.01(-0.16%)
Dec 10, 2004 5.264 5.367 5.254 5.334 22,688,632 +0.02(+0.42%)
Dec 09, 2004 5.152 5.351 5.117 5.311 40,008,648 +0.12(+2.41%)
Dec 08, 2004 5.107 5.204 5.101 5.186 33,078,798 +0.07(+1.36%)
Dec 07, 2004 5.110 5.190 5.099 5.117 26,996,824 +0.02(+0.34%)
Dec 06, 2004 5.129 5.139 5.080 5.099 20,947,138 -0.03(-0.61%)
Dec 03, 2004 5.172 5.202 5.117 5.131 28,253,654 -0.05(-1.00%)
Dec 02, 2004 5.224 5.233 5.153 5.183 31,941,886 -0.07(-1.26%)
Dec 01, 2004 5.224 5.283 5.221 5.249 28,624,168 +0.04(+0.73%)
Nov 30, 2004 5.226 5.290 5.211 5.211 27,183,236 -0.03(-0.63%)
Nov 29, 2004 5.313 5.344 5.209 5.243 25,083,910 -0.06(-1.05%)
Nov 26, 2004 5.337 5.367 5.295 5.299 6,666,570 -0.01(-0.10%)
Nov 24, 2004 5.358 5.389 5.290 5.304 23,609,538 -0.04(-0.68%)
Nov 23, 2004 5.344 5.374 5.261 5.341 34,992,480 +0.01(+0.23%)
Nov 22, 2004 5.294 5.377 5.275 5.328 32,945,812 +0.06(+1.22%)
Nov 19, 2004 5.283 5.313 5.259 5.264 30,250,742 -0.03(-0.56%)
Nov 18, 2004 5.200 5.315 5.174 5.294 64,707,440 +0.14(+2.69%)
Nov 17, 2004 5.157 5.188 5.122 5.155 24,661,508 +0.00(+0.00%)
Nov 16, 2004 5.197 5.212 5.129 5.155 26,506,392 -0.04(-0.83%)
Nov 15, 2004 5.164 5.198 5.119 5.198 25,144,252 +0.02(+0.47%)
Nov 12, 2004 5.124 5.223 5.106 5.174 40,201,976 +0.04(+0.74%)
Nov 11, 2004 5.117 5.179 5.093 5.136 32,270,506 +0.05(+1.06%)
Nov 10, 2004 5.164 5.174 5.080 5.082 27,968,848 -0.05(-1.01%)
Nov 09, 2004 5.148 5.169 5.119 5.134 20,786,094 +0.00(+0.00%)
Nov 08, 2004 5.124 5.174 5.105 5.134 19,907,468 -0.01(-0.20%)
Nov 05, 2004 5.141 5.190 5.113 5.145 27,125,966 +0.01(+0.17%)
Nov 04, 2004 5.056 5.186 5.042 5.136 32,626,032 +0.10(+1.93%)
Nov 03, 2004 5.129 5.158 5.001 5.039 31,516,026 -0.04(-0.82%)
Nov 02, 2004 5.113 5.157 5.073 5.080 21,151,612 -0.01(-0.17%)
Nov 01, 2004 5.145 5.146 5.044 5.089 26,547,902 -0.03(-0.54%)
Oct 29, 2004 5.134 5.148 5.084 5.117 23,255,936 -0.01(-0.14%)
Oct 28, 2004 5.099 5.169 5.068 5.124 28,880,914 +0.01(+0.24%)
Oct 27, 2004 5.067 5.134 4.957 5.112 71,763,744 +0.10(+1.90%)
Oct 26, 2004 4.874 5.016 4.864 5.016 37,944,684 +0.15(+3.14%)
Oct 25, 2004 4.801 4.897 4.798 4.864 20,100,412 +0.03(+0.72%)
Oct 22, 2004 4.864 4.909 4.827 4.829 22,561,412 -0.04(-0.78%)
Oct 21, 2004 4.874 4.902 4.812 4.867 26,252,722 -0.05(-1.06%)
Oct 20, 2004 4.931 4.957 4.867 4.919 22,394,220 -0.01(-0.28%)
Oct 19, 2004 4.983 4.997 4.900 4.933 30,118,524 -0.06(-1.15%)
Oct 18, 2004 4.968 4.999 4.916 4.990 23,771,734 +0.01(+0.24%)
Oct 15, 2004 5.016 5.028 4.969 4.978 24,716,470 -0.01(-0.17%)
Oct 14, 2004 5.087 5.105 4.978 4.987 26,648,218 -0.11(-2.11%)
Oct 13, 2004 5.105 5.126 5.065 5.094 20,461,702 +0.02(+0.38%)
Oct 12, 2004 5.049 5.110 5.020 5.075 19,317,874 +0.00(+0.03%)
Oct 11, 2004 5.075 5.087 5.021 5.073 11,678,510 +0.02(+0.38%)
Oct 08, 2004 5.103 5.188 5.023 5.054 24,403,992 -0.06(-1.12%)
Oct 07, 2004 5.146 5.198 5.105 5.112 24,877,896 -0.05(-1.01%)
Oct 06, 2004 5.063 5.179 5.046 5.164 24,921,328 +0.06(+1.22%)
Oct 05, 2004 5.030 5.119 5.027 5.101 25,207,286 +0.04(+0.86%)
Oct 04, 2004 5.044 5.105 5.027 5.058 35,732,744 +0.01(+0.17%)
Oct 01, 2004 4.930 5.060 4.895 5.049 37,831,300 +0.15(+3.08%)
Sep 30, 2004 4.846 4.931 4.845 4.898 27,897,744 +0.01(+0.18%)
Sep 29, 2004 4.789 4.890 4.765 4.890 22,608,688 +0.09(+1.84%)
Sep 28, 2004 4.827 4.864 4.801 4.801 21,413,356 -0.03(-0.68%)
Sep 27, 2004 4.865 4.874 4.824 4.834 18,702,142 -0.05(-0.96%)
Sep 24, 2004 4.853 4.904 4.841 4.881 16,915,294 +0.04(+0.75%)
Sep 23, 2004 4.841 4.893 4.838 4.845 18,441,168 +0.00(+0.00%)
Sep 22, 2004 4.857 4.872 4.831 4.845 27,615,246 -0.06(-1.17%)
Sep 21, 2004 4.909 4.935 4.822 4.902 18,945,052 -0.03(-0.56%)
Sep 20, 2004 4.919 4.945 4.871 4.930 26,682,042 +0.01(+0.21%)
Sep 17, 2004 4.961 4.983 4.914 4.919 28,239,816 -0.01(-0.28%)
Sep 16, 2004 4.860 4.940 4.851 4.933 16,893,386 +0.07(+1.43%)
Sep 15, 2004 4.855 4.888 4.796 4.864 20,216,870 -0.01(-0.11%)
Sep 14, 2004 4.881 4.893 4.846 4.869 16,994,470 -0.01(-0.18%)
Sep 13, 2004 4.858 4.888 4.766 4.877 21,316,500 +0.02(+0.43%)
Sep 10, 2004 4.843 4.858 4.799 4.857 19,252,150 +0.01(+0.14%)
Sep 09, 2004 4.907 4.917 4.831 4.850 19,376,678 -0.05(-0.99%)
Sep 08, 2004 4.839 4.926 4.831 4.898 19,756,418 +0.04(+0.75%)
Sep 07, 2004 4.838 4.886 4.813 4.862 20,317,186 +0.06(+1.30%)
Sep 03, 2004 4.843 4.867 4.798 4.799 11,751,921 -0.04(-0.75%)
Sep 02, 2004 4.820 4.857 4.779 4.836 18,941,978 -0.00(-0.07%)
Sep 01, 2004 4.877 4.893 4.791 4.839 24,920,944 -0.05(-0.96%)
Aug 31, 2004 4.857 4.890 4.832 4.886 20,475,924 +0.04(+0.90%)
Aug 30, 2004 4.877 4.893 4.832 4.843 12,785,825 -0.04(-0.89%)
Aug 27, 2004 4.924 4.943 4.865 4.886 20,626,974 -0.03(-0.56%)
Aug 26, 2004 4.871 4.933 4.860 4.914 16,781,156 +0.01(+0.14%)
Aug 25, 2004 4.836 4.910 4.822 4.907 21,028,620 +0.08(+1.58%)
Aug 24, 2004 4.825 4.855 4.796 4.831 15,229,146 +0.01(+0.11%)
Aug 23, 2004 4.815 4.853 4.794 4.825 13,884,685 -0.00(-0.07%)
Aug 20, 2004 4.784 4.857 4.768 4.829 16,911,834 +0.03(+0.54%)
Aug 19, 2004 4.805 4.871 4.775 4.803 22,757,048 -0.03(-0.61%)
Aug 18, 2004 4.753 4.857 4.701 4.832 32,852,798 +0.08(+1.60%)
Aug 17, 2004 4.633 4.810 4.626 4.756 63,821,124 +0.10(+2.08%)
Aug 16, 2004 4.588 4.701 4.553 4.659 25,829,550 +0.07(+1.44%)
Aug 13, 2004 4.629 4.661 4.569 4.593 33,099,936 -0.01(-0.11%)
Aug 12, 2004 4.654 4.687 4.586 4.598 26,486,022 -0.10(-2.14%)
Aug 11, 2004 4.675 4.758 4.666 4.699 24,959,380 -0.02(-0.37%)
Aug 10, 2004 4.695 4.749 4.654 4.716 39,694,248 +0.03(+0.63%)
Aug 09, 2004 4.694 4.770 4.662 4.687 21,887,260 -0.02(-0.33%)
Aug 06, 2004 4.735 4.862 4.694 4.702 26,404,540 -0.08(-1.67%)
Aug 05, 2004 4.853 4.898 4.772 4.782 35,935,680 -0.08(-1.68%)
Aug 04, 2004 4.933 4.956 4.841 4.864 27,144,800 -0.09(-1.86%)
Aug 03, 2004 4.952 5.016 4.947 4.956 25,459,804 -0.03(-0.63%)
Aug 02, 2004 4.926 5.013 4.883 4.987 52,557,328 +0.23(+4.93%)
Jul 30, 2004 4.742 4.784 4.664 4.753 37,665,644 -0.02(-0.51%)
Jul 29, 2004 4.855 4.867 4.763 4.777 33,774,088 -0.00(-0.07%)
Jul 28, 2004 4.874 4.926 4.694 4.780 63,617,032 -0.20(-4.11%)
Jul 27, 2004 4.923 4.987 4.891 4.985 34,819,140 +0.11(+2.24%)
Jul 26, 2004 4.865 4.881 4.787 4.876 22,182,826 +0.02(+0.43%)
Jul 23, 2004 4.848 4.874 4.827 4.855 17,073,262 -0.04(-0.81%)
Jul 22, 2004 4.817 4.902 4.815 4.895 23,180,218 +0.06(+1.18%)
Jul 21, 2004 4.902 4.943 4.836 4.838 21,798,860 -0.08(-1.62%)
Jul 20, 2004 4.839 4.926 4.831 4.917 22,925,008 +0.06(+1.21%)
Jul 19, 2004 4.860 4.883 4.813 4.858 23,867,438 +0.02(+0.39%)
Jul 16, 2004 4.952 4.973 4.808 4.839 33,342,462 -0.05(-1.06%)
Jul 15, 2004 4.860 4.921 4.827 4.891 22,940,382 +0.03(+0.71%)
Jul 14, 2004 4.782 4.877 4.768 4.857 20,290,666 +0.03(+0.72%)
Jul 13, 2004 4.829 4.853 4.792 4.822 19,208,334 -0.01(-0.25%)
Jul 12, 2004 4.775 4.836 4.746 4.834 19,837,516 +0.05(+1.01%)
Jul 09, 2004 4.832 4.860 4.765 4.786 21,831,146 -0.01(-0.11%)
Jul 08, 2004 4.772 4.848 4.734 4.791 30,236,520 +0.06(+1.21%)
Jul 07, 2004 4.753 4.773 4.720 4.734 25,748,452 +0.01(+0.11%)
Jul 06, 2004 4.838 4.845 4.723 4.728 43,198,764 -0.12(-2.50%)
Jul 02, 2004 4.829 4.884 4.799 4.850 20,569,704 +0.02(+0.47%)
Jul 01, 2004 4.886 4.895 4.801 4.827 29,664,990 -0.05(-0.96%)
Jun 30, 2004 4.858 4.905 4.827 4.874 29,816,040 +0.04(+0.90%)
Jun 29, 2004 4.812 4.879 4.782 4.831 21,984,886 +0.03(+0.65%)
Jun 28, 2004 4.860 4.956 4.796 4.799 30,063,178 -0.06(-1.25%)
Jun 25, 2004 4.888 4.921 4.636 4.860 53,749,204 +0.02(+0.39%)
Jun 24, 2004 4.865 4.923 4.836 4.841 31,256,588 -0.05(-1.10%)
Jun 23, 2004 4.898 4.923 4.838 4.895 24,140,712 -0.01(-0.21%)
Jun 22, 2004 4.976 4.988 4.825 4.905 37,130,628 -0.07(-1.46%)
Jun 21, 2004 5.120 5.132 4.872 4.978 24,367,862 -0.17(-3.30%)
Jun 18, 2004 5.084 5.204 4.985 5.148 30,279,568 +0.05(+0.92%)
Jun 17, 2004 5.110 5.136 5.046 5.101 18,538,410 -0.03(-0.64%)
Jun 16, 2004 5.106 5.155 5.075 5.134 16,922,982 +0.02(+0.47%)
Jun 15, 2004 5.032 5.158 5.020 5.110 27,989,604 +0.11(+2.22%)
Jun 14, 2004 5.091 5.112 4.982 4.999 24,141,096 -0.14(-2.67%)
Jun 10, 2004 5.099 5.141 5.093 5.136 12,373,417 +0.02(+0.41%)
Jun 09, 2004 5.105 5.162 5.091 5.115 19,794,468 -0.04(-0.81%)
Jun 08, 2004 5.060 5.157 5.053 5.157 27,757,072 +0.06(+1.23%)
Jun 07, 2004 5.034 5.103 5.002 5.094 29,928,656 +0.10(+1.98%)
Jun 04, 2004 4.957 5.037 4.919 4.995 39,291,064 +0.07(+1.41%)
Jun 03, 2004 4.997 5.002 4.909 4.926 27,086,764 -0.07(-1.32%)
Jun 02, 2004 5.047 5.060 4.935 4.992 25,202,290 -0.03(-0.53%)
Jun 01, 2004 5.021 5.056 4.971 5.019 27,546,446 -0.00(-0.06%)
May 28, 2004 5.113 5.131 5.013 5.021 19,776,788 -0.07(-1.46%)
May 27, 2004 5.184 5.195 5.065 5.096 32,828,584 -0.05(-1.04%)
May 26, 2004 5.162 5.184 5.094 5.150 35,444,096 +0.02(+0.41%)
May 25, 2004 5.021 5.157 4.971 5.129 25,314,136 +0.14(+2.74%)
May 24, 2004 5.046 5.073 4.957 4.992 20,003,940 +0.03(+0.63%)
May 21, 2004 4.992 5.020 4.931 4.961 20,981,730 +0.02(+0.46%)
May 20, 2004 4.902 4.957 4.872 4.938 20,609,678 +0.06(+1.24%)
May 19, 2004 4.947 4.982 4.857 4.877 27,877,758 -0.00(-0.04%)
May 18, 2004 4.848 4.899 4.806 4.879 36,465,700 +0.09(+1.81%)
May 17, 2004 4.836 4.857 4.770 4.792 31,575,216 -0.12(-2.54%)
May 14, 2004 4.857 4.943 4.815 4.917 33,773,704 +0.07(+1.50%)
May 13, 2004 4.904 4.919 4.825 4.845 44,026,272 -0.06(-1.20%)
May 12, 2004 4.924 4.973 4.832 4.904 33,144,138 -0.04(-0.74%)
May 11, 2004 4.874 5.001 4.872 4.940 29,008,518 +0.07(+1.53%)
May 10, 2004 4.926 4.961 4.839 4.865 47,712,584 -0.12(-2.50%)
May 07, 2004 4.909 5.008 4.877 4.990 38,242,556 +0.05(+0.95%)
May 06, 2004 5.047 5.060 4.919 4.943 38,019,248 -0.13(-2.60%)
May 05, 2004 5.152 5.160 5.065 5.075 30,776,534 -0.07(-1.38%)
May 04, 2004 5.179 5.209 5.103 5.146 34,292,196 -0.05(-0.87%)
May 03, 2004 5.235 5.264 5.179 5.191 33,103,396 -0.04(-0.76%)
Apr 30, 2004 5.328 5.361 5.212 5.231 30,671,606 -0.07(-1.34%)
Apr 29, 2004 5.271 5.389 5.257 5.302 58,744,228 +0.06(+1.23%)
Apr 28, 2004 5.493 5.493 5.181 5.238 115,510,976 +0.04(+0.77%)
Apr 27, 2004 5.193 5.320 5.160 5.198 41,109,816 +0.02(+0.40%)
Apr 26, 2004 5.082 5.183 5.065 5.178 36,440,716 +0.16(+3.22%)
Apr 23, 2004 5.025 5.051 4.976 5.016 35,963,352 -0.03(-0.62%)
Apr 22, 2004 5.108 5.146 5.041 5.047 38,497,764 -0.06(-1.12%)
Apr 21, 2004 5.183 5.217 5.086 5.105 31,946,884 -0.10(-1.83%)
Apr 20, 2004 5.273 5.316 5.186 5.200 23,375,084 -0.12(-2.22%)
Apr 19, 2004 5.223 5.344 5.202 5.318 21,114,330 +0.07(+1.39%)
Apr 16, 2004 5.313 5.325 5.195 5.245 23,623,374 +0.01(+0.13%)
Apr 15, 2004 5.327 5.349 5.200 5.238 34,290,656 -0.08(-1.47%)
Apr 14, 2004 5.167 5.341 5.160 5.316 35,422,956 +0.11(+2.20%)
Apr 13, 2004 5.294 5.299 5.164 5.202 27,648,300 -0.06(-1.15%)
Apr 12, 2004 5.162 5.295 5.129 5.263 35,278,824 +0.19(+3.76%)
Apr 08, 2004 5.143 5.148 5.044 5.072 19,229,856 -0.01(-0.20%)
Apr 07, 2004 5.150 5.184 5.058 5.082 27,334,286 -0.09(-1.71%)
Apr 06, 2004 5.106 5.202 5.103 5.171 20,322,182 +0.01(+0.13%)
Apr 05, 2004 5.044 5.172 5.027 5.164 23,689,484 +0.12(+2.34%)
Apr 02, 2004 5.134 5.146 5.027 5.046 26,079,378 -0.01(-0.27%)
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.