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

Bt Group Plc (NY: BT )

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 (%)
May 28, 2004 34.40 34.40 33.87 34.08 78,700 -0.26(-0.76%)
May 27, 2004 34.13 34.63 34.13 34.34 80,400 +0.94(+2.81%)
May 26, 2004 33.38 33.49 33.14 33.40 51,600 +0.16(+0.48%)
May 25, 2004 33.05 33.37 33.01 33.24 162,300 +0.54(+1.65%)
May 24, 2004 32.80 32.94 32.41 32.70 69,300 +0.05(+0.15%)
May 21, 2004 32.95 32.96 32.52 32.65 84,800 +0.63(+1.97%)
May 20, 2004 32.17 32.49 31.94 32.02 93,500 +0.97(+3.12%)
May 19, 2004 31.17 31.43 31.05 31.05 107,800 +0.45(+1.47%)
May 18, 2004 30.54 30.78 30.49 30.60 41,100 +0.26(+0.86%)
May 17, 2004 30.28 30.58 30.15 30.34 48,600 -0.19(-0.62%)
May 14, 2004 30.51 30.99 30.20 30.53 61,300 -0.30(-0.97%)
May 13, 2004 30.85 31.25 30.70 30.83 65,000 -0.59(-1.88%)
May 12, 2004 31.06 31.42 30.86 31.42 47,300 +0.34(+1.09%)
May 11, 2004 31.18 31.29 30.95 31.08 44,400 -0.29(-0.92%)
May 10, 2004 31.30 31.45 31.04 31.37 98,300 -0.45(-1.41%)
May 07, 2004 32.08 32.11 31.40 31.82 119,300 -0.62(-1.91%)
May 06, 2004 32.36 32.44 32.00 32.44 40,100 +0.01(+0.03%)
May 05, 2004 32.64 32.92 32.39 32.43 140,200 +0.18(+0.56%)
May 04, 2004 32.21 32.34 32.12 32.25 71,600 +0.25(+0.78%)
May 03, 2004 32.01 32.20 31.97 32.00 102,100 -0.09(-0.28%)
Apr 30, 2004 32.10 32.20 31.99 32.09 75,900 +0.09(+0.28%)
Apr 29, 2004 32.26 32.35 32.00 32.00 82,900 -0.30(-0.93%)
Apr 28, 2004 32.82 32.82 32.21 32.30 52,800 -0.59(-1.79%)
Apr 27, 2004 32.79 33.12 32.71 32.89 67,700 +0.20(+0.61%)
Apr 26, 2004 32.49 32.89 32.49 32.69 44,200 +0.30(+0.93%)
Apr 23, 2004 32.45 32.60 32.10 32.39 96,500 -0.31(-0.95%)
Apr 22, 2004 32.62 32.83 32.48 32.70 39,900 +0.37(+1.14%)
Apr 21, 2004 32.45 32.45 32.16 32.33 63,100 -0.05(-0.15%)
Apr 20, 2004 32.75 32.79 32.38 32.38 197,300 -0.62(-1.88%)
Apr 19, 2004 33.02 33.15 32.80 33.00 81,500 +0.04(+0.12%)
Apr 16, 2004 32.96 33.20 32.76 32.96 178,200 +0.81(+2.52%)
Apr 15, 2004 32.09 32.30 31.98 32.15 161,500 +0.14(+0.44%)
Apr 14, 2004 31.80 32.19 31.80 32.01 119,000 -0.50(-1.54%)
Apr 13, 2004 32.67 32.71 32.46 32.51 198,600 -0.54(-1.63%)
Apr 12, 2004 33.10 33.11 33.00 33.05 75,200 -0.09(-0.27%)
Apr 08, 2004 33.21 33.35 32.93 33.14 133,600 -0.33(-0.99%)
Apr 07, 2004 33.21 33.47 33.06 33.47 53,200 +0.25(+0.75%)
Apr 06, 2004 33.22 33.29 33.04 33.22 82,800 +0.00(+0.00%)
Apr 05, 2004 33.25 33.29 32.92 33.22 125,800 -0.26(-0.78%)
Apr 02, 2004 33.26 33.65 33.13 33.48 54,400 +0.02(+0.06%)
Apr 01, 2004 33.39 33.63 33.33 33.46 53,600 +0.07(+0.21%)
Mar 31, 2004 32.94 33.39 32.92 33.39 41,300 +0.20(+0.60%)
Mar 30, 2004 32.95 33.33 32.90 33.19 47,400 -0.21(-0.63%)
Mar 29, 2004 33.25 33.50 33.17 33.40 53,700 +0.45(+1.37%)
Mar 26, 2004 33.00 33.15 32.82 32.95 55,400 -0.32(-0.96%)
Mar 25, 2004 33.20 33.39 32.93 33.27 94,500 -0.04(-0.12%)
Mar 24, 2004 33.37 33.54 33.20 33.31 52,300 -0.24(-0.72%)
Mar 23, 2004 33.93 34.00 33.55 33.55 65,000 -0.16(-0.47%)
Mar 22, 2004 33.80 34.00 33.56 33.71 59,700 -0.25(-0.74%)
Mar 19, 2004 34.24 34.29 33.73 33.96 39,700 -0.18(-0.53%)
Mar 18, 2004 34.20 34.39 34.00 34.14 94,900 +0.16(+0.47%)
Mar 17, 2004 33.67 34.10 33.62 33.98 40,400 +0.20(+0.59%)
Mar 16, 2004 33.70 33.88 33.49 33.78 38,900 +0.25(+0.75%)
Mar 15, 2004 33.87 33.92 33.51 33.53 87,400 +0.50(+1.51%)
Mar 12, 2004 33.50 33.50 32.83 33.03 122,000 -0.05(-0.15%)
Mar 11, 2004 33.48 33.75 33.07 33.08 99,700 +0.39(+1.19%)
Mar 10, 2004 33.21 33.32 32.69 32.69 108,100 -0.30(-0.91%)
Mar 09, 2004 33.17 33.32 32.92 32.99 38,700 -0.60(-1.79%)
Mar 08, 2004 33.70 33.79 33.33 33.59 95,100 -0.07(-0.21%)
Mar 05, 2004 33.43 34.04 33.38 33.66 79,400 +0.10(+0.30%)
Mar 04, 2004 33.37 33.63 33.23 33.56 75,900 +0.10(+0.30%)
Mar 03, 2004 33.33 33.59 33.13 33.46 45,300 -0.14(-0.42%)
Mar 02, 2004 33.57 33.71 33.33 33.60 82,800 -0.21(-0.62%)
Mar 01, 2004 33.60 33.97 33.55 33.81 52,300 +0.15(+0.45%)
Feb 27, 2004 33.74 33.80 33.35 33.66 141,200 -0.57(-1.67%)
Feb 26, 2004 34.01 34.28 33.63 34.23 81,700 -0.37(-1.07%)
Feb 25, 2004 34.36 34.66 34.36 34.60 271,300 +0.33(+0.96%)
Feb 24, 2004 33.88 34.45 33.79 34.27 109,000 +0.21(+0.62%)
Feb 23, 2004 34.32 34.32 33.88 34.06 126,900 -0.46(-1.33%)
Feb 20, 2004 34.70 34.80 34.20 34.52 76,800 +0.12(+0.35%)
Feb 19, 2004 34.29 34.70 34.07 34.40 103,900 +0.64(+1.90%)
Feb 18, 2004 34.44 34.44 33.60 33.76 109,700 -0.73(-2.12%)
Feb 17, 2004 34.20 34.56 34.14 34.49 189,000 +0.87(+2.59%)
Feb 13, 2004 33.88 33.89 33.41 33.62 52,300 +0.09(+0.27%)
Feb 12, 2004 33.68 33.80 33.46 33.53 53,000 -0.15(-0.45%)
Feb 11, 2004 33.05 33.87 33.05 33.68 46,500 +0.10(+0.30%)
Feb 10, 2004 33.45 33.65 33.29 33.58 44,000 +0.23(+0.69%)
Feb 09, 2004 33.30 33.66 33.17 33.35 52,000 +0.35(+1.06%)
Feb 06, 2004 32.76 33.10 32.71 33.00 45,200 +0.20(+0.61%)
Feb 05, 2004 32.80 32.96 32.71 32.80 59,400 +0.10(+0.31%)
Feb 04, 2004 33.13 33.13 32.64 32.70 121,400 -0.41(-1.24%)
Feb 03, 2004 33.00 33.16 32.92 33.11 61,100 +0.01(+0.03%)
Feb 02, 2004 32.88 33.50 32.88 33.10 74,700 +0.70(+2.16%)
Jan 30, 2004 32.25 32.68 32.13 32.40 73,100 -0.42(-1.28%)
Jan 29, 2004 33.06 33.15 32.62 32.82 86,800 -0.62(-1.85%)
Jan 28, 2004 33.46 34.20 33.44 33.44 71,700 +0.63(+1.92%)
Jan 27, 2004 32.94 32.97 32.70 32.81 93,000 -0.73(-2.18%)
Jan 26, 2004 33.80 33.82 33.22 33.54 88,700 -0.17(-0.50%)
Jan 23, 2004 33.60 33.84 33.49 33.71 55,600 -0.40(-1.17%)
Jan 22, 2004 34.25 34.25 33.90 34.11 94,600 -0.22(-0.64%)
Jan 21, 2004 34.15 34.63 33.87 34.33 63,000 +0.18(+0.53%)
Jan 20, 2004 34.00 34.33 33.90 34.15 403,700 +0.11(+0.32%)
Jan 16, 2004 34.11 34.26 33.81 34.04 418,200 +0.14(+0.41%)
Jan 15, 2004 34.05 34.11 33.79 33.90 72,300 +0.00(+0.00%)
Jan 14, 2004 33.70 33.95 33.56 33.90 117,100 +0.20(+0.59%)
Jan 13, 2004 34.10 34.13 33.68 33.70 92,600 -0.53(-1.55%)
Jan 12, 2004 34.40 34.55 33.89 34.23 99,200 -0.38(-1.10%)
Jan 09, 2004 34.20 34.79 34.20 34.61 90,200 +0.25(+0.73%)
Jan 08, 2004 34.37 34.47 34.20 34.36 112,800 +0.08(+0.23%)
Jan 07, 2004 33.81 34.35 33.77 34.28 138,000 -0.27(-0.78%)
Jan 06, 2004 34.36 34.55 34.01 34.55 96,700 -0.25(-0.72%)
Jan 05, 2004 34.44 34.92 34.32 34.80 97,900 +0.36(+1.05%)
Jan 02, 2004 34.32 34.44 34.00 34.44 66,200 +0.22(+0.64%)
Dec 31, 2003 33.60 34.47 33.60 34.22 43,500 +0.55(+1.63%)
Dec 30, 2003 33.44 33.78 33.44 33.67 60,900 +0.02(+0.06%)
Dec 29, 2003 33.63 33.77 33.53 33.65 68,300 +0.02(+0.06%)
Dec 26, 2003 33.56 33.76 33.42 33.63 40,100 -0.32(-0.94%)
Dec 24, 2003 33.70 33.95 33.70 33.95 73,700 +0.43(+1.28%)
Dec 23, 2003 33.35 33.58 33.30 33.52 160,700 +0.36(+1.09%)
Dec 22, 2003 32.70 33.23 32.70 33.16 118,200 +0.58(+1.78%)
Dec 19, 2003 32.50 32.99 32.47 32.58 93,000 +0.59(+1.84%)
Dec 18, 2003 31.62 32.00 31.58 31.99 83,600 +0.63(+2.01%)
Dec 17, 2003 31.20 31.48 31.08 31.36 54,700 -0.07(-0.22%)
Dec 16, 2003 31.20 31.44 31.20 31.43 58,400 +0.05(+0.16%)
Dec 15, 2003 31.22 31.45 31.20 31.38 137,500 +0.23(+0.74%)
Dec 12, 2003 30.85 31.36 30.83 31.15 71,100 +0.50(+1.63%)
Dec 11, 2003 30.65 30.88 30.60 30.65 53,600 +0.46(+1.52%)
Dec 10, 2003 30.36 30.49 30.05 30.19 57,600 -0.55(-1.79%)
Dec 09, 2003 30.64 30.78 30.50 30.74 52,000 +0.57(+1.89%)
Dec 08, 2003 30.10 30.34 30.10 30.17 76,800 -0.19(-0.63%)
Dec 05, 2003 30.01 30.52 30.01 30.36 50,100 -0.22(-0.72%)
Dec 04, 2003 30.62 30.62 30.43 30.58 47,800 -0.17(-0.55%)
Dec 03, 2003 30.94 30.95 30.64 30.75 74,800 -0.07(-0.23%)
Dec 02, 2003 30.51 30.86 30.51 30.82 77,100 +0.12(+0.39%)
Dec 01, 2003 30.31 30.82 30.31 30.70 100,600 +0.45(+1.49%)
Nov 28, 2003 29.90 30.35 29.90 30.25 33,600 +0.49(+1.65%)
Nov 26, 2003 29.78 29.81 29.52 29.76 73,700 -0.33(-1.10%)
Nov 25, 2003 30.15 30.25 30.10 30.09 46,400 -0.28(-0.92%)
Nov 24, 2003 30.01 30.60 30.01 30.37 62,400 +0.37(+1.23%)
Nov 21, 2003 29.85 30.10 29.85 30.00 46,300 +0.14(+0.47%)
Nov 20, 2003 29.85 30.15 29.75 29.86 55,400 -0.38(-1.26%)
Nov 19, 2003 30.34 30.46 30.20 30.24 46,600 -0.07(-0.23%)
Nov 18, 2003 30.65 30.65 30.34 30.31 47,600 -0.19(-0.62%)
Nov 17, 2003 30.24 30.50 30.13 30.50 53,800 +0.44(+1.46%)
Nov 14, 2003 30.54 30.54 29.93 30.06 222,400 -1.04(-3.34%)
Nov 13, 2003 30.34 31.10 30.12 31.10 192,200 -0.94(-2.93%)
Nov 12, 2003 31.39 32.08 31.39 32.04 49,200 +0.62(+1.97%)
Nov 11, 2003 31.36 31.58 31.00 31.42 47,900 -0.17(-0.54%)
Nov 10, 2003 31.51 31.59 31.47 31.59 44,100 +0.09(+0.29%)
Nov 07, 2003 31.41 31.73 31.32 31.50 130,700 +0.35(+1.12%)
Nov 06, 2003 31.00 31.24 30.80 31.15 102,500 +0.12(+0.39%)
Nov 05, 2003 30.89 31.16 30.81 31.03 21,800 -0.01(-0.03%)
Nov 04, 2003 30.94 31.15 30.90 31.04 55,521 -0.54(-1.71%)
Nov 03, 2003 31.83 31.83 31.45 31.58 66,300 -0.62(-1.93%)
Oct 31, 2003 31.60 32.20 31.60 32.20 118,900 +0.15(+0.47%)
Oct 30, 2003 31.90 32.14 31.90 32.05 105,300 +0.36(+1.14%)
Oct 29, 2003 31.50 31.88 31.45 31.69 38,100 +0.27(+0.86%)
Oct 28, 2003 31.43 31.60 31.25 31.42 55,600 -0.33(-1.04%)
Oct 27, 2003 31.56 31.94 31.46 31.75 50,000 +0.40(+1.28%)
Oct 24, 2003 31.47 31.61 31.30 31.35 68,600 -0.37(-1.17%)
Oct 23, 2003 31.27 31.77 31.27 31.72 88,800 +0.16(+0.51%)
Oct 22, 2003 31.21 31.97 31.16 31.56 193,500 +0.40(+1.28%)
Oct 21, 2003 31.05 31.35 30.87 31.16 113,100 -0.40(-1.27%)
Oct 20, 2003 31.38 31.65 31.38 31.56 69,700 +0.18(+0.57%)
Oct 17, 2003 31.59 31.59 31.20 31.38 85,300 -0.73(-2.27%)
Oct 16, 2003 31.81 32.58 31.81 32.11 105,100 +0.91(+2.92%)
Oct 15, 2003 31.09 31.29 31.09 31.20 88,800 -0.06(-0.19%)
Oct 14, 2003 30.77 31.43 30.77 31.26 130,300 +0.49(+1.59%)
Oct 13, 2003 30.87 31.09 30.73 30.77 30,000 -0.23(-0.74%)
Oct 10, 2003 30.90 30.94 30.70 31.00 73,400 -0.15(-0.48%)
Oct 09, 2003 31.05 31.35 30.98 31.15 51,000 +0.13(+0.42%)
Oct 08, 2003 31.56 31.56 30.75 31.02 86,400 -0.58(-1.84%)
Oct 07, 2003 31.56 31.66 31.39 31.60 68,100 +0.25(+0.80%)
Oct 06, 2003 31.34 31.40 31.15 31.35 63,500 +0.25(+0.80%)
Oct 03, 2003 31.15 31.45 31.06 31.10 63,600 -0.05(-0.16%)
Oct 02, 2003 30.91 31.25 30.82 31.15 83,400 +0.19(+0.61%)
Oct 01, 2003 30.41 31.21 30.41 30.96 49,200 +0.66(+2.18%)
Sep 30, 2003 30.67 30.67 30.11 30.30 92,800 -0.71(-2.29%)
Sep 29, 2003 30.96 31.10 30.75 31.01 40,900 +0.05(+0.16%)
Sep 26, 2003 30.89 31.01 30.73 30.96 123,600 +0.31(+1.01%)
Sep 25, 2003 30.57 30.72 30.42 30.65 65,400 +0.10(+0.33%)
Sep 24, 2003 30.80 31.06 30.41 30.55 226,000 -0.02(-0.07%)
Sep 23, 2003 30.45 30.75 30.32 30.57 80,200 +0.47(+1.56%)
Sep 22, 2003 29.90 30.34 29.87 30.10 124,300 -0.16(-0.53%)
Sep 19, 2003 29.81 30.27 29.68 30.26 135,900 +0.03(+0.10%)
Sep 18, 2003 29.90 30.45 29.90 30.23 30,200 -0.07(-0.23%)
Sep 17, 2003 30.16 30.52 29.97 30.30 41,900 -0.29(-0.95%)
Sep 16, 2003 29.95 30.63 29.81 30.59 131,600 +0.64(+2.14%)
Sep 15, 2003 29.75 30.09 29.60 29.95 30,100 +0.10(+0.34%)
Sep 12, 2003 29.64 30.03 29.49 29.85 93,100 -0.22(-0.73%)
Sep 11, 2003 29.81 30.20 29.61 30.07 73,200 +0.32(+1.08%)
Sep 10, 2003 29.91 30.13 29.74 29.75 27,400 -0.15(-0.50%)
Sep 09, 2003 29.80 30.33 29.78 29.90 139,300 +0.60(+2.05%)
Sep 08, 2003 29.22 29.40 29.18 29.30 130,200 +0.04(+0.14%)
Sep 05, 2003 29.04 29.58 29.04 29.26 52,600 +0.23(+0.79%)
Sep 04, 2003 29.00 29.27 28.70 29.03 75,000 +0.13(+0.45%)
Sep 03, 2003 28.97 29.17 28.70 28.90 32,000 -0.26(-0.89%)
Sep 02, 2003 28.65 29.20 28.53 29.16 45,900 -0.19(-0.65%)
Aug 29, 2003 29.23 29.42 29.04 29.35 27,400 -0.45(-1.51%)
Aug 28, 2003 29.48 29.86 29.42 29.80 32,400 +0.61(+2.09%)
Aug 27, 2003 29.38 29.38 29.01 29.19 16,300 -0.66(-2.21%)
Aug 26, 2003 29.19 29.88 29.19 29.85 21,600 +0.70(+2.40%)
Aug 25, 2003 29.40 29.40 29.11 29.15 25,600 -0.25(-0.85%)
Aug 22, 2003 29.57 29.57 29.18 29.40 31,500 -0.35(-1.18%)
Aug 21, 2003 29.55 29.83 29.35 29.75 70,900 -0.50(-1.65%)
Aug 20, 2003 29.85 30.29 29.73 30.25 34,000 -0.05(-0.17%)
Aug 19, 2003 30.15 30.38 29.86 30.30 42,200 -0.35(-1.14%)
Aug 18, 2003 30.11 30.69 30.11 30.65 47,100 -0.50(-1.61%)
Aug 15, 2003 30.89 31.15 30.60 31.15 10,800 +0.02(+0.06%)
Aug 14, 2003 31.15 31.35 31.03 31.13 38,300 +0.23(+0.74%)
Aug 13, 2003 30.66 31.24 30.59 30.90 28,100 -0.10(-0.32%)
Aug 12, 2003 30.90 31.00 30.55 31.00 29,800 -0.60(-1.90%)
Aug 11, 2003 31.57 31.60 31.35 31.60 14,900 -0.02(-0.06%)
Aug 08, 2003 31.68 31.95 31.14 31.62 50,700 +0.47(+1.51%)
Aug 07, 2003 31.00 31.49 31.00 31.15 33,600 -0.04(-0.13%)
Aug 06, 2003 31.30 31.34 30.77 31.19 57,600 -0.82(-2.56%)
Aug 05, 2003 32.11 32.35 32.01 32.01 36,400 +0.38(+1.20%)
Aug 04, 2003 31.76 31.85 31.35 31.63 44,400 +0.08(+0.25%)
Aug 01, 2003 31.66 31.89 31.30 31.55 44,900 -0.16(-0.50%)
Jul 31, 2003 31.63 31.92 31.20 31.71 102,400 -1.39(-4.20%)
Jul 30, 2003 33.31 33.31 32.59 33.10 27,600 -0.46(-1.37%)
Jul 29, 2003 33.76 33.76 33.26 33.56 20,100 -0.14(-0.42%)
Jul 28, 2003 33.80 33.89 33.57 33.70 15,500 +0.10(+0.30%)
Jul 25, 2003 33.36 33.70 33.35 33.60 54,700 +0.65(+1.97%)
Jul 24, 2003 32.96 33.45 32.95 32.95 51,700 +0.08(+0.24%)
Jul 23, 2003 32.81 33.00 32.54 32.87 22,000 +0.12(+0.37%)
Jul 22, 2003 32.49 32.90 32.33 32.75 43,900 +0.26(+0.80%)
Jul 21, 2003 32.35 32.49 31.91 32.49 31,200 -0.31(-0.95%)
Jul 18, 2003 32.58 32.80 32.35 32.80 35,300 +0.51(+1.58%)
Jul 17, 2003 32.29 32.63 32.11 32.29 59,300 -0.70(-2.12%)
Jul 16, 2003 32.96 33.02 32.50 32.99 32,500 +0.03(+0.09%)
Jul 15, 2003 33.08 33.14 32.82 32.96 29,300 +0.26(+0.80%)
Jul 14, 2003 32.67 33.30 32.65 32.70 51,400 +0.65(+2.03%)
Jul 11, 2003 32.26 32.52 32.05 32.05 13,200 -0.05(-0.16%)
Jul 10, 2003 32.05 32.47 32.02 32.10 53,800 -0.16(-0.50%)
Jul 09, 2003 31.99 32.35 31.74 32.26 110,200 +0.26(+0.81%)
Jul 08, 2003 31.54 32.12 31.36 32.00 81,300 -1.00(-3.03%)
Jul 07, 2003 32.49 33.00 32.29 33.00 41,100 +0.00(+0.00%)
Jul 03, 2003 33.04 33.05 32.80 33.00 16,300 -0.30(-0.90%)
Jul 02, 2003 32.69 33.50 32.65 33.30 46,700 +0.13(+0.39%)
Jul 01, 2003 32.99 33.40 32.70 33.17 42,800 -0.49(-1.46%)
Jun 30, 2003 33.81 33.93 33.43 33.66 22,500 +0.31(+0.93%)
Jun 27, 2003 33.89 33.89 33.35 33.35 34,500 -0.60(-1.77%)
Jun 26, 2003 33.77 34.08 33.65 33.95 31,400 +0.34(+1.01%)
Jun 25, 2003 33.31 34.05 33.31 33.61 99,800 +0.71(+2.16%)
Jun 24, 2003 33.00 33.13 32.75 32.90 44,700 -0.46(-1.38%)
Jun 23, 2003 33.35 33.58 33.10 33.36 36,400 -0.33(-0.98%)
Jun 20, 2003 33.56 34.05 33.52 33.69 34,600 +0.34(+1.02%)
Jun 19, 2003 33.62 33.64 33.20 33.35 38,500 -1.00(-2.91%)
Jun 18, 2003 34.44 34.80 34.35 34.35 62,800 -0.62(-1.77%)
Jun 17, 2003 34.58 35.21 34.58 34.97 69,300 +1.07(+3.16%)
Jun 16, 2003 33.32 33.92 33.32 33.90 82,500 +1.90(+5.94%)
Jun 13, 2003 32.51 32.66 31.65 32.00 109,600 -1.35(-4.05%)
Jun 12, 2003 33.09 33.44 32.90 33.35 100,000 +0.26(+0.79%)
Jun 11, 2003 32.45 33.25 32.44 33.09 142,700 +0.93(+2.89%)
Jun 10, 2003 32.41 32.50 31.80 32.16 55,600 -0.04(-0.12%)
Jun 09, 2003 31.72 32.33 31.71 32.20 108,800 +0.65(+2.06%)
Jun 06, 2003 31.80 31.92 31.25 31.55 75,000 +0.36(+1.15%)
Jun 05, 2003 31.39 31.39 30.89 31.19 84,500 -0.61(-1.92%)
Jun 04, 2003 31.54 32.00 31.39 31.80 76,400 -0.20(-0.62%)
Jun 03, 2003 31.70 32.10 31.45 32.00 105,000 -0.26(-0.81%)
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.