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

Manulife Financial Corporation (NY: MFC )

26.14 -0.13 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Apr 30, 2004 3.834 3.879 3.798 3.798 16,206,004 -0.03(-0.81%)
Apr 29, 2004 3.849 3.884 3.810 3.829 31,453,134 -0.00(-0.08%)
Apr 28, 2004 3.971 3.982 3.776 3.832 103,283,568 -0.19(-4.80%)
Apr 27, 2004 4.075 4.084 4.021 4.026 13,873,919 -0.05(-1.19%)
Apr 26, 2004 4.058 4.174 4.058 4.074 8,324,932 +0.04(+1.05%)
Apr 23, 2004 3.998 4.049 3.987 4.032 4,859,720 +0.05(+1.14%)
Apr 22, 2004 3.884 4.006 3.884 3.986 5,987,039 +0.10(+2.66%)
Apr 21, 2004 3.885 3.888 3.851 3.883 7,813,790 -0.00(-0.03%)
Apr 20, 2004 3.977 3.977 3.884 3.884 6,001,076 -0.09(-2.29%)
Apr 19, 2004 3.978 4.000 3.965 3.975 3,979,258 -0.01(-0.36%)
Apr 16, 2004 3.957 4.007 3.942 3.989 2,868,880 +0.05(+1.36%)
Apr 15, 2004 3.965 3.972 3.903 3.936 4,070,741 -0.01(-0.18%)
Apr 14, 2004 3.987 4.027 3.940 3.943 2,264,803 -0.11(-2.75%)
Apr 13, 2004 4.128 4.145 4.029 4.054 2,518,438 -0.07(-1.78%)
Apr 12, 2004 4.091 4.129 4.075 4.128 1,965,669 +0.04(+1.01%)
Apr 08, 2004 4.080 4.121 4.079 4.086 2,409,530 +0.00(+0.08%)
Apr 07, 2004 4.084 4.093 4.060 4.083 2,327,728 -0.01(-0.28%)
Apr 06, 2004 4.106 4.130 4.084 4.095 3,914,882 -0.01(-0.30%)
Apr 05, 2004 3.995 4.132 3.995 4.107 4,700,472 +0.14(+3.54%)
Apr 02, 2004 3.884 4.024 3.874 3.967 6,024,310 +0.10(+2.54%)
Apr 01, 2004 3.824 3.894 3.822 3.869 4,772,593 +0.03(+0.81%)
Mar 31, 2004 3.843 3.857 3.808 3.838 1,547,462 -0.01(-0.32%)
Mar 30, 2004 3.820 3.869 3.817 3.850 5,590,614 +0.01(+0.38%)
Mar 29, 2004 3.755 3.838 3.755 3.835 4,818,577 +0.10(+2.63%)
Mar 26, 2004 3.702 3.755 3.702 3.737 4,335,509 +0.03(+0.84%)
Mar 25, 2004 3.636 3.707 3.633 3.706 2,957,943 +0.09(+2.37%)
Mar 24, 2004 3.647 3.654 3.608 3.621 1,485,990 -0.03(-0.71%)
Mar 23, 2004 3.601 3.669 3.601 3.646 3,634,141 +0.06(+1.55%)
Mar 22, 2004 3.600 3.614 3.573 3.591 2,439,540 -0.03(-0.80%)
Mar 19, 2004 3.669 3.688 3.611 3.620 1,321,901 -0.04(-1.21%)
Mar 18, 2004 3.645 3.691 3.645 3.664 4,304,046 +0.02(+0.62%)
Mar 17, 2004 3.589 3.663 3.581 3.641 3,552,339 +0.06(+1.56%)
Mar 16, 2004 3.579 3.596 3.568 3.585 4,379,556 +0.02(+0.61%)
Mar 15, 2004 3.626 3.626 3.561 3.564 2,428,891 -0.05(-1.46%)
Mar 12, 2004 3.585 3.626 3.585 3.616 3,891,648 +0.03(+0.78%)
Mar 11, 2004 3.574 3.608 3.559 3.589 9,271,707 -0.03(-0.91%)
Mar 10, 2004 3.688 3.691 3.620 3.622 3,171,402 -0.06(-1.54%)
Mar 09, 2004 3.741 3.748 3.675 3.678 1,449,687 -0.06(-1.66%)
Mar 08, 2004 3.770 3.796 3.740 3.740 1,312,221 -0.04(-0.93%)
Mar 05, 2004 3.776 3.797 3.761 3.776 3,065,883 +0.01(+0.27%)
Mar 04, 2004 3.751 3.769 3.726 3.765 2,154,443 +0.01(+0.39%)
Mar 03, 2004 3.731 3.767 3.719 3.751 2,067,801 -0.00(-0.08%)
Mar 02, 2004 3.727 3.770 3.727 3.754 2,566,358 +0.02(+0.66%)
Mar 01, 2004 3.721 3.748 3.719 3.729 2,892,114 +0.03(+0.81%)
Feb 27, 2004 3.659 3.709 3.655 3.699 3,296,284 +0.04(+1.13%)
Feb 26, 2004 3.634 3.673 3.631 3.658 3,819,042 +0.02(+0.60%)
Feb 25, 2004 3.663 3.663 3.620 3.636 2,913,411 -0.04(-1.10%)
Feb 24, 2004 3.689 3.689 3.664 3.676 2,452,125 -0.01(-0.34%)
Feb 23, 2004 3.708 3.710 3.671 3.689 2,877,109 -0.02(-0.53%)
Feb 20, 2004 3.727 3.727 3.681 3.708 2,789,014 -0.03(-0.75%)
Feb 19, 2004 3.750 3.758 3.735 3.736 4,753,716 -0.02(-0.58%)
Feb 18, 2004 3.796 3.801 3.751 3.758 3,092,021 -0.04(-1.01%)
Feb 17, 2004 3.807 3.822 3.794 3.796 2,474,875 +0.03(+0.71%)
Feb 13, 2004 3.796 3.813 3.766 3.769 2,007,296 -0.01(-0.22%)
Feb 12, 2004 3.784 3.794 3.764 3.778 5,544,146 -0.02(-0.52%)
Feb 11, 2004 3.739 3.810 3.735 3.797 3,818,074 +0.07(+1.86%)
Feb 10, 2004 3.703 3.746 3.702 3.728 7,078,540 +0.02(+0.59%)
Feb 09, 2004 3.737 3.755 3.687 3.706 5,894,588 -0.04(-0.99%)
Feb 06, 2004 3.719 3.808 3.719 3.744 2,738,674 +0.07(+1.80%)
Feb 05, 2004 3.663 3.707 3.662 3.677 3,023,772 +0.02(+0.65%)
Feb 04, 2004 3.652 3.672 3.547 3.654 2,601,692 +0.00(+0.06%)
Feb 03, 2004 3.674 3.684 3.652 3.652 2,139,922 -0.02(-0.51%)
Feb 02, 2004 3.640 3.686 3.633 3.670 2,756,584 +0.02(+0.45%)
Jan 30, 2004 3.635 3.665 3.615 3.654 10,252,363 +0.02(+0.51%)
Jan 29, 2004 3.646 3.666 3.606 3.635 4,012,173 -0.02(-0.45%)
Jan 28, 2004 3.634 3.694 3.632 3.652 7,475,449 -0.02(-0.42%)
Jan 27, 2004 3.632 3.675 3.630 3.667 2,249,314 +0.04(+1.00%)
Jan 26, 2004 3.600 3.637 3.595 3.631 2,001,004 +0.04(+1.09%)
Jan 23, 2004 3.615 3.630 3.572 3.592 2,530,055 -0.06(-1.75%)
Jan 22, 2004 3.615 3.665 3.615 3.656 3,409,064 +0.06(+1.64%)
Jan 21, 2004 3.602 3.605 3.584 3.597 2,060,056 -0.01(-0.37%)
Jan 20, 2004 3.633 3.641 3.604 3.610 4,426,992 +0.03(+0.89%)
Jan 16, 2004 3.564 3.588 3.551 3.578 2,585,235 +0.02(+0.64%)
Jan 15, 2004 3.536 3.567 3.531 3.556 2,437,604 +0.02(+0.44%)
Jan 14, 2004 3.493 3.549 3.481 3.540 2,391,137 +0.02(+0.50%)
Jan 13, 2004 3.497 3.525 3.490 3.522 3,637,045 +0.03(+0.80%)
Jan 12, 2004 3.480 3.508 3.465 3.495 2,247,862 +0.01(+0.15%)
Jan 09, 2004 3.460 3.512 3.450 3.489 2,646,224 +0.04(+1.11%)
Jan 08, 2004 3.426 3.459 3.410 3.451 2,387,748 +0.02(+0.72%)
Jan 07, 2004 3.424 3.449 3.394 3.426 4,276,940 +0.02(+0.64%)
Jan 06, 2004 3.376 3.408 3.376 3.405 3,734,336 +0.02(+0.58%)
Jan 05, 2004 3.365 3.405 3.346 3.385 2,380,488 +0.04(+1.08%)
Jan 02, 2004 3.358 3.407 3.348 3.349 1,711,550 +0.01(+0.37%)
Dec 31, 2003 3.337 3.345 3.326 3.337 1,632,168 +0.01(+0.22%)
Dec 30, 2003 3.309 3.338 3.300 3.329 2,339,829 +0.00(+0.06%)
Dec 29, 2003 3.306 3.334 3.306 3.327 2,604,112 +0.03(+0.85%)
Dec 26, 2003 3.331 3.337 3.285 3.299 766,228 -0.03(-0.96%)
Dec 24, 2003 3.324 3.339 3.285 3.331 1,158,781 -0.00(-0.06%)
Dec 23, 2003 3.338 3.342 3.325 3.333 2,655,420 +0.03(+0.78%)
Dec 22, 2003 3.300 3.319 3.285 3.308 2,019,881 +0.00(+0.03%)
Dec 19, 2003 3.280 3.318 3.259 3.307 2,315,143 +0.02(+0.66%)
Dec 18, 2003 3.236 3.282 3.236 3.285 2,173,805 +0.03(+1.05%)
Dec 17, 2003 3.244 3.252 3.224 3.251 2,887,757 +0.01(+0.41%)
Dec 16, 2003 3.240 3.253 3.219 3.237 2,634,607 -0.00(-0.10%)
Dec 15, 2003 3.292 3.298 3.240 3.240 2,496,657 -0.02(-0.60%)
Dec 12, 2003 3.259 3.277 3.250 3.260 1,795,773 +0.01(+0.22%)
Dec 11, 2003 3.223 3.262 3.214 3.253 1,732,848 -0.01(-0.25%)
Dec 10, 2003 3.248 3.263 3.245 3.261 4,774,529 +0.01(+0.45%)
Dec 09, 2003 3.311 3.311 3.241 3.247 8,168,589 -0.07(-2.12%)
Dec 08, 2003 3.320 3.331 3.312 3.317 1,557,143 -0.01(-0.16%)
Dec 05, 2003 3.306 3.331 3.302 3.322 1,794,320 +0.01(+0.31%)
Dec 04, 2003 3.332 3.341 3.310 3.312 1,819,974 -0.02(-0.62%)
Dec 03, 2003 3.281 3.347 3.281 3.332 4,795,343 +0.05(+1.38%)
Dec 02, 2003 3.265 3.293 3.260 3.287 2,414,370 +0.03(+0.79%)
Dec 01, 2003 3.284 3.287 3.261 3.261 3,037,809 -0.02(-0.69%)
Nov 28, 2003 3.284 3.287 3.275 3.284 1,048,421 +0.03(+1.05%)
Nov 26, 2003 3.232 3.249 3.226 3.250 2,778,365 +0.05(+1.42%)
Nov 25, 2003 3.198 3.205 3.189 3.204 3,289,023 +0.02(+0.78%)
Nov 24, 2003 3.184 3.213 3.171 3.180 2,045,535 -0.01(-0.23%)
Nov 21, 2003 3.135 3.188 3.135 3.187 5,118,195 +0.09(+2.80%)
Nov 20, 2003 3.107 3.129 3.099 3.100 5,779,872 -0.03(-0.92%)
Nov 19, 2003 3.096 3.151 3.096 3.129 10,801,260 +0.03(+1.03%)
Nov 18, 2003 3.098 3.115 3.094 3.097 2,270,612 +0.01(+0.23%)
Nov 17, 2003 3.094 3.095 3.065 3.090 2,438,572 -0.03(-0.93%)
Nov 14, 2003 3.126 3.144 3.118 3.119 4,066,869 -0.01(-0.26%)
Nov 13, 2003 3.151 3.151 3.122 3.127 3,823,399 -0.03(-0.95%)
Nov 12, 2003 3.149 3.165 3.136 3.157 3,275,470 +0.03(+1.02%)
Nov 11, 2003 3.139 3.139 3.122 3.125 2,224,628 -0.02(-0.49%)
Nov 10, 2003 3.161 3.163 3.132 3.140 4,053,316 -0.01(-0.30%)
Nov 07, 2003 3.153 3.175 3.149 3.150 3,971,030 +0.01(+0.40%)
Nov 06, 2003 3.145 3.151 3.125 3.137 7,048,046 -0.02(-0.65%)
Nov 05, 2003 3.151 3.174 3.156 3.158 7,816,211 -0.01(-0.42%)
Nov 04, 2003 3.151 3.174 3.147 3.171 8,027,250 +0.02(+0.59%)
Nov 03, 2003 3.138 3.161 3.138 3.153 6,699,540 +0.02(+0.56%)
Oct 31, 2003 3.087 3.158 3.083 3.135 7,477,385 +0.05(+1.64%)
Oct 30, 2003 3.102 3.105 3.084 3.084 2,215,432 -0.00(-0.13%)
Oct 29, 2003 3.104 3.108 3.075 3.089 2,867,428 -0.01(-0.37%)
Oct 28, 2003 3.034 3.100 3.022 3.100 4,902,799 +0.08(+2.74%)
Oct 27, 2003 3.001 3.020 3.000 3.017 4,451,193 +0.02(+0.76%)
Oct 24, 2003 3.000 3.000 2.985 2.995 6,784,730 -0.00(-0.07%)
Oct 23, 2003 3.009 3.009 2.986 2.997 5,660,315 -0.02(-0.55%)
Oct 22, 2003 3.027 3.041 3.008 3.013 8,758,629 -0.01(-0.41%)
Oct 21, 2003 3.039 3.046 3.030 3.026 7,139,528 -0.01(-0.44%)
Oct 20, 2003 3.029 3.044 3.027 3.039 6,544,648 +0.01(+0.20%)
Oct 17, 2003 3.015 3.041 3.013 3.033 9,659,419 +0.01(+0.48%)
Oct 16, 2003 3.000 3.019 2.990 3.018 8,808,000 +0.03(+1.00%)
Oct 15, 2003 3.008 3.010 2.987 2.988 9,621,665 -0.02(-0.65%)
Oct 14, 2003 2.990 3.011 2.987 3.008 6,875,729 +0.02(+0.62%)
Oct 13, 2003 2.992 2.994 2.978 2.989 2,744,967 -0.00(-0.07%)
Oct 10, 2003 2.980 3.001 2.979 2.992 5,336,011 +0.03(+1.15%)
Oct 09, 2003 2.986 2.990 2.963 2.957 8,790,575 -0.03(-0.90%)
Oct 08, 2003 2.994 2.994 2.982 2.984 5,866,514 -0.00(-0.10%)
Oct 07, 2003 2.994 2.998 2.982 2.987 7,157,438 -0.01(-0.21%)
Oct 06, 2003 2.996 3.000 2.962 2.994 4,838,422 +0.02(+0.69%)
Oct 03, 2003 2.959 2.980 2.951 2.973 7,197,129 +0.03(+0.98%)
Oct 02, 2003 2.956 2.975 2.934 2.944 12,934,890 -0.01(-0.35%)
Oct 01, 2003 3.001 3.001 2.947 2.954 15,378,303 -0.03(-1.04%)
Sep 30, 2003 3.014 3.040 2.985 2.985 11,696,726 -0.03(-0.96%)
Sep 29, 2003 3.120 3.019 2.972 3.014 43,256,832 -0.11(-3.38%)
Sep 26, 2003 3.229 3.229 3.087 3.120 2,457,934 -0.12(-3.61%)
Sep 25, 2003 3.276 3.288 3.230 3.236 780,265 -0.04(-1.23%)
Sep 24, 2003 3.278 3.280 3.267 3.277 712,984 -0.01(-0.41%)
Sep 23, 2003 3.265 3.295 3.239 3.290 805,435 +0.02(+0.76%)
Sep 22, 2003 3.270 3.275 3.252 3.265 843,190 -0.01(-0.28%)
Sep 19, 2003 3.295 3.300 3.275 3.275 1,145,712 +0.00(+0.09%)
Sep 18, 2003 3.243 3.284 3.243 3.271 893,046 +0.03(+0.86%)
Sep 17, 2003 3.241 3.254 3.237 3.244 482,583 +0.00(+0.03%)
Sep 16, 2003 3.216 3.249 3.216 3.243 807,371 +0.02(+0.74%)
Sep 15, 2003 3.218 3.250 3.211 3.219 1,172,334 -0.05(-1.39%)
Sep 12, 2003 3.237 3.269 3.236 3.264 1,505,351 +0.02(+0.64%)
Sep 11, 2003 3.255 3.266 3.225 3.244 999,534 -0.05(-1.38%)
Sep 10, 2003 3.237 3.303 3.237 3.289 974,848 +0.04(+1.21%)
Sep 09, 2003 3.245 3.280 3.232 3.250 557,609 +0.01(+0.25%)
Sep 08, 2003 3.237 3.263 3.225 3.241 493,232 -0.02(-0.57%)
Sep 05, 2003 3.270 3.280 3.255 3.260 945,806 -0.02(-0.66%)
Sep 04, 2003 3.254 3.287 3.254 3.282 1,726,555 +0.04(+1.34%)
Sep 03, 2003 3.174 3.251 3.173 3.238 1,515,032 +0.08(+2.38%)
Sep 02, 2003 3.123 3.163 3.103 3.163 1,956,472 +0.04(+1.26%)
Aug 29, 2003 3.096 3.150 3.095 3.124 741,058 +0.02(+0.80%)
Aug 28, 2003 3.077 3.099 3.076 3.099 368,351 +0.01(+0.27%)
Aug 27, 2003 3.086 3.096 3.068 3.091 526,631 -0.02(-0.50%)
Aug 26, 2003 3.075 3.116 3.075 3.106 898,854 +0.01(+0.40%)
Aug 25, 2003 3.090 3.102 3.077 3.094 490,328 +0.00(+0.13%)
Aug 22, 2003 3.051 3.111 3.050 3.090 857,227 +0.03(+0.84%)
Aug 21, 2003 3.103 3.120 3.058 3.064 1,176,207 -0.05(-1.53%)
Aug 20, 2003 3.079 3.113 3.079 3.111 544,540 -0.02(-0.53%)
Aug 19, 2003 3.079 3.133 3.063 3.128 848,514 +0.03(+0.90%)
Aug 18, 2003 3.106 3.130 3.094 3.100 813,664 -0.02(-0.73%)
Aug 15, 2003 3.120 3.123 3.096 3.123 352,862 -0.00(-0.07%)
Aug 14, 2003 3.133 3.142 3.112 3.125 685,878 -0.03(-0.82%)
Aug 13, 2003 3.144 3.170 3.135 3.151 964,683 +0.00(+0.00%)
Aug 12, 2003 3.144 3.182 3.131 3.151 831,573 +0.00(+0.13%)
Aug 11, 2003 3.082 3.161 3.080 3.146 1,464,208 +0.09(+2.91%)
Aug 08, 2003 3.029 3.064 3.029 3.058 366,899 +0.01(+0.48%)
Aug 07, 2003 3.002 3.066 2.996 3.043 640,379 +0.04(+1.48%)
Aug 06, 2003 3.012 3.018 2.986 2.999 1,456,947 -0.04(-1.16%)
Aug 05, 2003 3.012 3.063 3.002 3.034 580,359 +0.02(+0.62%)
Aug 04, 2003 3.024 3.025 2.980 3.015 1,060,522 -0.03(-0.95%)
Aug 01, 2003 3.032 3.064 3.032 3.044 1,209,605 +0.01(+0.44%)
Jul 31, 2003 2.996 3.033 2.996 3.031 903,694 +0.02(+0.65%)
Jul 30, 2003 3.011 3.022 3.000 3.011 869,812 -0.04(-1.19%)
Jul 29, 2003 3.032 3.055 3.021 3.047 1,294,311 +0.00(+0.10%)
Jul 28, 2003 3.034 3.061 3.034 3.044 980,656 -0.01(-0.34%)
Jul 25, 2003 3.027 3.062 3.024 3.055 1,482,117 +0.04(+1.30%)
Jul 24, 2003 2.967 3.052 2.967 3.015 1,940,983 +0.03(+1.04%)
Jul 23, 2003 2.930 2.998 2.930 2.984 1,249,780 +0.05(+1.87%)
Jul 22, 2003 2.918 2.934 2.904 2.930 680,070 +0.01(+0.35%)
Jul 21, 2003 2.849 2.922 2.849 2.919 1,124,899 +0.04(+1.36%)
Jul 18, 2003 2.827 2.890 2.813 2.880 542,604 +0.04(+1.23%)
Jul 17, 2003 2.820 2.855 2.820 2.845 652,964 -0.02(-0.58%)
Jul 16, 2003 2.843 2.867 2.826 2.861 791,882 +0.03(+0.95%)
Jul 15, 2003 2.840 2.841 2.818 2.834 734,766 -0.02(-0.58%)
Jul 14, 2003 2.844 2.878 2.844 2.851 2,259,479 +0.01(+0.51%)
Jul 11, 2003 2.809 2.845 2.809 2.837 463,222 +0.03(+0.99%)
Jul 10, 2003 2.833 2.836 2.794 2.809 602,624 -0.06(-1.98%)
Jul 09, 2003 2.876 2.890 2.851 2.865 486,940 -0.01(-0.50%)
Jul 08, 2003 2.929 2.929 2.861 2.880 1,366,917 -0.07(-2.21%)
Jul 07, 2003 2.944 2.966 2.919 2.945 888,689 -0.02(-0.63%)
Jul 03, 2003 2.957 2.983 2.941 2.964 450,153 -0.01(-0.35%)
Jul 02, 2003 2.908 2.996 2.899 2.974 1,032,448 +0.10(+3.56%)
Jul 01, 2003 2.907 2.914 2.846 2.872 681,522 -0.04(-1.45%)
Jun 30, 2003 2.872 2.965 2.867 2.914 881,429 +0.03(+0.89%)
Jun 27, 2003 2.874 2.925 2.874 2.888 386,744 -0.00(-0.14%)
Jun 26, 2003 2.887 2.910 2.876 2.892 416,754 -0.01(-0.46%)
Jun 25, 2003 2.918 2.951 2.905 2.906 780,265 -0.01(-0.35%)
Jun 24, 2003 2.894 2.921 2.883 2.916 500,009 +0.01(+0.46%)
Jun 23, 2003 2.905 2.914 2.887 2.903 386,260 -0.01(-0.43%)
Jun 20, 2003 2.969 2.969 2.889 2.915 643,283 -0.05(-1.74%)
Jun 19, 2003 2.995 2.995 2.948 2.967 780,749 -0.06(-1.91%)
Jun 18, 2003 3.007 3.035 2.990 3.025 462,738 -0.00(-0.10%)
Jun 17, 2003 2.993 3.046 2.983 3.028 915,795 +0.02(+0.51%)
Jun 16, 2003 2.934 3.012 2.913 3.012 827,701 +0.07(+2.32%)
Jun 13, 2003 2.970 2.993 2.923 2.944 820,440 -0.03(-1.14%)
Jun 12, 2003 2.994 2.994 2.951 2.978 699,915 -0.02(-0.55%)
Jun 11, 2003 2.953 2.996 2.952 2.995 767,196 +0.04(+1.40%)
Jun 10, 2003 2.929 2.957 2.885 2.953 653,932 +0.03(+0.88%)
Jun 09, 2003 2.968 2.979 2.920 2.927 348,021 -0.07(-2.21%)
Jun 06, 2003 2.987 3.024 2.984 2.994 981,624 -0.01(-0.31%)
Jun 05, 2003 2.990 3.044 2.980 3.003 1,113,766 +0.01(+0.17%)
Jun 04, 2003 2.921 2.998 2.918 2.998 939,029 +0.08(+2.62%)
Jun 03, 2003 2.892 2.929 2.889 2.921 1,153,941 +0.01(+0.21%)
Jun 02, 2003 2.825 2.926 2.824 2.915 1,211,541 +0.08(+2.88%)
May 30, 2003 2.776 2.841 2.776 2.833 1,043,581 +0.05(+1.97%)
May 29, 2003 2.788 2.829 2.747 2.779 989,853 -0.01(-0.33%)
May 28, 2003 2.787 2.808 2.780 2.788 833,993 -0.00(-0.04%)
May 27, 2003 2.780 2.799 2.779 2.789 1,300,120 -0.00(-0.15%)
May 23, 2003 2.815 2.819 2.788 2.793 763,808 -0.04(-1.31%)
May 22, 2003 2.824 2.857 2.824 2.830 1,959,861 -0.02(-0.54%)
May 21, 2003 2.879 2.895 2.842 2.846 1,249,780 -0.06(-2.17%)
May 20, 2003 2.892 2.925 2.872 2.909 1,529,069 +0.07(+2.44%)
May 19, 2003 2.892 2.894 2.838 2.840 1,501,963 -0.06(-2.10%)
May 16, 2003 2.892 2.906 2.861 2.901 807,855 +0.03(+0.93%)
May 15, 2003 2.893 2.910 2.865 2.874 494,200 -0.02(-0.64%)
May 14, 2003 2.882 2.910 2.876 2.892 621,986 +0.02(+0.72%)
May 13, 2003 2.842 2.898 2.842 2.872 684,426 -0.01(-0.36%)
May 12, 2003 2.817 2.882 2.812 2.882 564,385 +0.06(+2.24%)
May 09, 2003 2.781 2.832 2.781 2.819 479,679 +0.03(+1.15%)
May 08, 2003 2.794 2.804 2.775 2.787 881,913 -0.02(-0.55%)
May 07, 2003 2.781 2.811 2.781 2.802 829,637 -0.01(-0.33%)
May 06, 2003 2.732 2.820 2.732 2.812 1,525,197 +0.07(+2.60%)
May 05, 2003 2.724 2.740 2.718 2.740 593,427 +0.02(+0.61%)
May 02, 2003 2.706 2.731 2.701 2.724 758,484 -0.02(-0.60%)
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.