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

Baxter International (NY: BAX )

34.09 +0.95 (+2.87%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2003 11.35 11.51 11.34 11.50 4,174,530 +0.15(+1.30%)
Aug 28, 2003 11.06 11.39 11.05 11.35 4,879,981 +0.32(+2.93%)
Aug 27, 2003 11.23 11.24 11.00 11.03 3,381,081 -0.25(-2.25%)
Aug 26, 2003 11.05 11.30 10.98 11.28 5,212,907 +0.13(+1.14%)
Aug 25, 2003 11.01 11.18 10.98 11.15 5,741,140 +0.14(+1.30%)
Aug 22, 2003 11.43 11.45 10.93 11.01 10,506,235 -0.30(-2.68%)
Aug 21, 2003 11.39 11.42 11.25 11.31 6,255,684 -0.07(-0.65%)
Aug 20, 2003 11.58 11.64 11.33 11.39 5,051,577 -0.21(-1.80%)
Aug 19, 2003 11.50 11.72 11.48 11.59 3,487,412 -0.06(-0.49%)
Aug 18, 2003 11.59 11.75 11.56 11.65 3,982,890 +0.07(+0.57%)
Aug 15, 2003 11.54 11.59 11.45 11.59 2,191,640 +0.05(+0.43%)
Aug 14, 2003 11.58 11.66 11.46 11.54 2,893,180 +0.02(+0.21%)
Aug 13, 2003 11.64 11.67 11.36 11.51 4,262,283 -0.07(-0.56%)
Aug 12, 2003 11.61 11.68 11.40 11.58 4,241,751 -0.02(-0.14%)
Aug 11, 2003 11.32 11.72 11.29 11.59 5,271,328 +0.24(+2.13%)
Aug 08, 2003 11.42 11.43 11.26 11.35 4,343,437 -0.07(-0.57%)
Aug 07, 2003 11.45 11.53 11.28 11.42 5,045,222 +0.13(+1.20%)
Aug 06, 2003 11.15 11.39 11.09 11.28 4,824,249 +0.11(+1.03%)
Aug 05, 2003 11.44 11.50 11.15 11.17 8,415,548 -0.41(-3.57%)
Aug 04, 2003 11.57 11.74 11.30 11.58 7,073,577 +0.00(+0.00%)
Aug 01, 2003 11.36 11.64 11.28 11.58 8,997,068 +0.29(+2.54%)
Jul 31, 2003 11.21 11.55 11.21 11.30 7,754,340 +0.09(+0.80%)
Jul 30, 2003 11.05 11.35 10.98 11.21 5,381,081 +0.23(+2.12%)
Jul 29, 2003 11.23 11.28 10.88 10.97 10,962,847 -0.28(-2.47%)
Jul 28, 2003 11.97 11.97 11.15 11.25 17,114,644 -0.31(-2.66%)
Jul 25, 2003 10.97 11.56 10.97 11.56 7,473,724 +0.53(+4.82%)
Jul 24, 2003 10.98 11.19 10.67 11.03 8,024,200 +0.04(+0.41%)
Jul 23, 2003 11.00 11.05 10.90 10.98 5,673,430 -0.04(-0.37%)
Jul 22, 2003 10.81 11.14 10.77 11.02 11,333,172 +0.34(+3.14%)
Jul 21, 2003 10.64 10.78 10.55 10.69 12,643,121 +0.05(+0.46%)
Jul 18, 2003 10.15 10.69 10.13 10.64 17,927,894 +0.61(+6.08%)
Jul 17, 2003 9.814 10.19 9.368 10.03 20,414,082 +0.21(+2.17%)
Jul 16, 2003 10.08 10.15 9.614 9.814 10,722,075 -0.31(-3.07%)
Jul 15, 2003 10.22 10.26 10.07 10.13 5,636,275 -0.09(-0.92%)
Jul 14, 2003 10.51 10.51 10.20 10.22 7,496,212 -0.16(-1.50%)
Jul 11, 2003 10.17 10.45 10.17 10.37 7,450,746 +0.19(+1.85%)
Jul 10, 2003 10.19 10.22 9.978 10.19 10,492,302 -0.04(-0.40%)
Jul 09, 2003 10.22 10.31 10.18 10.23 7,636,520 -0.05(-0.48%)
Jul 08, 2003 10.25 10.34 10.22 10.28 9,641,898 -0.05(-0.52%)
Jul 07, 2003 10.23 10.39 10.23 10.33 7,833,294 +0.10(+1.00%)
Jul 03, 2003 10.06 10.33 10.06 10.23 8,300,172 -0.00(-0.04%)
Jul 02, 2003 9.900 10.33 9.818 10.23 27,792,720 -0.23(-2.23%)
Jul 01, 2003 10.64 10.64 10.27 10.46 8,273,284 -0.17(-1.62%)
Jun 30, 2003 10.43 10.72 10.43 10.64 11,226,108 +0.35(+3.38%)
Jun 27, 2003 10.30 10.51 10.15 10.29 5,199,707 -0.09(-0.91%)
Jun 26, 2003 10.28 10.40 10.21 10.38 5,274,261 +0.16(+1.52%)
Jun 25, 2003 10.27 10.46 10.17 10.23 5,964,313 -0.04(-0.40%)
Jun 24, 2003 10.44 10.51 10.15 10.27 10,570,767 -0.04(-0.44%)
Jun 23, 2003 10.50 10.62 10.25 10.31 6,978,490 -0.29(-2.70%)
Jun 20, 2003 10.50 10.70 10.50 10.60 8,707,408 +0.14(+1.33%)
Jun 19, 2003 10.80 10.80 10.43 10.46 10,370,816 -0.29(-2.66%)
Jun 18, 2003 10.80 10.88 10.60 10.75 8,359,571 -0.06(-0.53%)
Jun 17, 2003 10.88 10.92 10.76 10.80 10,580,789 +0.17(+1.58%)
Jun 16, 2003 10.06 10.64 10.06 10.64 8,598,388 +0.40(+3.88%)
Jun 13, 2003 10.47 10.54 10.17 10.24 12,803,962 -0.23(-2.23%)
Jun 12, 2003 10.80 10.82 10.31 10.47 15,678,321 -0.35(-3.21%)
Jun 11, 2003 10.51 10.84 10.42 10.82 6,171,597 +0.27(+2.56%)
Jun 10, 2003 10.50 10.55 10.39 10.55 5,856,271 +0.15(+1.46%)
Jun 09, 2003 10.64 10.64 10.27 10.40 9,499,879 -0.27(-2.57%)
Jun 06, 2003 10.73 10.92 10.58 10.67 8,766,807 +0.03(+0.27%)
Jun 05, 2003 10.31 10.69 10.19 10.64 12,026,157 +0.15(+1.44%)
Jun 04, 2003 10.37 10.78 10.34 10.49 8,904,181 +0.13(+1.22%)
Jun 03, 2003 10.20 10.46 10.18 10.37 7,121,976 +0.17(+1.64%)
Jun 02, 2003 10.93 10.93 10.17 10.20 12,191,887 -0.17(-1.62%)
May 30, 2003 9.900 10.37 9.888 10.37 11,619,899 +0.62(+6.38%)
May 29, 2003 9.757 9.876 9.712 9.745 8,599,121 -0.03(-0.33%)
May 28, 2003 9.696 9.843 9.655 9.777 11,621,855 +0.07(+0.67%)
May 27, 2003 9.593 9.745 9.540 9.712 9,490,346 -0.04(-0.38%)
May 23, 2003 9.716 9.818 9.614 9.749 8,423,614 +0.19(+1.97%)
May 22, 2003 9.422 9.618 9.422 9.561 7,887,803 +0.12(+1.30%)
May 21, 2003 9.332 9.454 9.291 9.438 8,078,710 +0.07(+0.79%)
May 20, 2003 9.246 9.389 9.180 9.364 15,992,669 +0.17(+1.87%)
May 19, 2003 9.209 9.368 9.062 9.192 13,235,641 -0.01(-0.13%)
May 16, 2003 9.745 9.859 8.898 9.205 38,396,240 -0.87(-8.65%)
May 15, 2003 9.818 10.11 9.773 10.08 20,718,898 +0.48(+5.03%)
May 14, 2003 9.573 9.614 9.188 9.593 16,187,243 +0.12(+1.30%)
May 13, 2003 9.332 9.761 9.311 9.471 14,985,580 +0.17(+1.85%)
May 12, 2003 9.164 9.368 9.123 9.299 12,023,224 +0.09(+1.02%)
May 09, 2003 9.213 9.311 9.160 9.205 11,788,562 +0.00(+0.00%)
May 08, 2003 9.356 9.397 9.164 9.205 11,283,062 -0.18(-1.88%)
May 07, 2003 9.389 9.479 9.348 9.381 11,321,195 -0.00(-0.04%)
May 06, 2003 9.450 9.491 9.348 9.385 12,208,264 -0.12(-1.25%)
May 05, 2003 9.606 9.626 9.356 9.503 10,014,179 -0.09(-0.90%)
May 02, 2003 9.422 9.671 9.307 9.589 8,754,829 +0.13(+1.43%)
May 01, 2003 9.405 9.618 9.250 9.454 10,387,193 +0.04(+0.48%)
Apr 30, 2003 9.070 9.552 9.041 9.409 21,293,574 +0.34(+3.79%)
Apr 29, 2003 9.107 9.184 8.988 9.066 11,432,903 -0.07(-0.76%)
Apr 28, 2003 8.877 9.282 8.877 9.135 9,736,985 +0.31(+3.52%)
Apr 25, 2003 8.910 8.980 8.820 8.824 12,192,131 -0.06(-0.69%)
Apr 24, 2003 8.763 9.021 8.603 8.886 17,108,290 +0.12(+1.40%)
Apr 23, 2003 8.305 8.796 8.292 8.763 22,165,244 +0.50(+5.99%)
Apr 22, 2003 7.977 8.325 7.932 8.268 17,502,570 +0.25(+3.06%)
Apr 21, 2003 8.010 8.063 7.826 8.022 10,729,408 +0.10(+1.24%)
Apr 17, 2003 7.814 7.965 7.752 7.924 18,030,802 +0.09(+1.15%)
Apr 16, 2003 8.219 8.227 7.834 7.834 22,489,614 -0.39(-4.73%)
Apr 15, 2003 8.182 8.354 8.141 8.223 20,421,660 +0.04(+0.50%)
Apr 14, 2003 8.088 8.207 8.006 8.182 10,692,742 +0.11(+1.32%)
Apr 11, 2003 7.941 8.202 7.875 8.076 15,500,614 +0.20(+2.49%)
Apr 10, 2003 7.822 7.920 7.818 7.879 9,227,574 +0.07(+0.84%)
Apr 09, 2003 7.810 7.908 7.752 7.814 12,038,868 +0.05(+0.69%)
Apr 08, 2003 7.724 7.851 7.683 7.761 12,080,422 +0.08(+1.01%)
Apr 07, 2003 7.671 8.067 7.671 7.683 15,947,937 +0.05(+0.70%)
Apr 04, 2003 7.802 7.875 7.548 7.630 9,238,574 -0.13(-1.69%)
Apr 03, 2003 7.937 7.969 7.707 7.761 10,818,628 -0.09(-1.15%)
Apr 02, 2003 7.851 7.977 7.752 7.851 15,110,489 +0.26(+3.39%)
Apr 01, 2003 7.658 7.752 7.437 7.593 19,318,262 -0.03(-0.43%)
Mar 31, 2003 7.818 7.818 7.585 7.626 13,477,391 -0.21(-2.71%)
Mar 28, 2003 7.957 8.002 7.773 7.838 11,692,009 -0.16(-1.99%)
Mar 27, 2003 7.961 8.076 7.900 7.998 8,008,312 +0.00(+0.05%)
Mar 26, 2003 8.051 8.108 7.883 7.994 12,536,546 -0.02(-0.31%)
Mar 25, 2003 7.961 8.243 7.834 8.018 16,811,296 +0.06(+0.72%)
Mar 24, 2003 8.223 8.284 7.822 7.961 14,752,874 -0.41(-4.93%)
Mar 21, 2003 8.534 8.534 8.100 8.374 22,906,628 -0.06(-0.68%)
Mar 20, 2003 8.509 8.522 8.333 8.432 12,697,386 -0.16(-1.86%)
Mar 19, 2003 8.382 8.595 8.366 8.591 20,145,934 +0.23(+2.79%)
Mar 18, 2003 8.284 8.436 8.264 8.358 21,912,250 +0.09(+1.14%)
Mar 17, 2003 8.162 8.280 7.920 8.264 36,451,972 +0.23(+2.80%)
Mar 14, 2003 8.841 8.877 7.912 8.039 733,414,912 -0.80(-9.03%)
Mar 13, 2003 9.430 9.814 8.427 8.837 88,284,296 -2.32(-20.79%)
Mar 12, 2003 11.25 11.35 10.93 11.16 8,185,775 -0.20(-1.73%)
Mar 11, 2003 11.57 11.62 11.30 11.35 6,082,377 -0.20(-1.77%)
Mar 10, 2003 11.74 11.80 11.51 11.56 8,940,603 -0.18(-1.57%)
Mar 07, 2003 11.57 11.76 11.55 11.74 5,563,433 +0.02(+0.21%)
Mar 06, 2003 11.65 11.79 11.56 11.72 7,723,296 -0.05(-0.45%)
Mar 05, 2003 11.71 11.84 11.63 11.77 5,614,276 +0.06(+0.52%)
Mar 04, 2003 11.66 11.88 11.66 11.71 7,827,671 +0.02(+0.17%)
Mar 03, 2003 12.07 12.07 11.58 11.69 8,568,078 +0.07(+0.63%)
Feb 28, 2003 11.57 11.62 11.45 11.61 5,588,854 +0.04(+0.39%)
Feb 27, 2003 11.53 11.65 11.42 11.57 6,532,633 +0.05(+0.46%)
Feb 26, 2003 11.50 11.54 11.39 11.52 6,689,074 +0.02(+0.21%)
Feb 25, 2003 11.19 11.52 11.04 11.49 6,542,411 +0.20(+1.74%)
Feb 24, 2003 11.39 11.45 11.20 11.30 6,371,304 -0.20(-1.71%)
Feb 21, 2003 11.21 11.55 11.14 11.49 6,196,774 +0.28(+2.52%)
Feb 20, 2003 11.33 11.41 11.20 11.21 3,904,913 -0.04(-0.36%)
Feb 19, 2003 11.38 11.39 11.17 11.25 4,566,610 -0.13(-1.15%)
Feb 18, 2003 11.08 11.41 11.08 11.38 6,739,184 +0.30(+2.70%)
Feb 14, 2003 10.69 11.08 10.60 11.08 8,392,815 +0.43(+3.99%)
Feb 13, 2003 10.73 10.74 10.37 10.66 8,760,207 -0.08(-0.72%)
Feb 12, 2003 10.90 10.96 10.69 10.73 6,287,950 -0.19(-1.72%)
Feb 11, 2003 11.03 11.03 10.85 10.92 9,415,303 -0.07(-0.60%)
Feb 10, 2003 11.11 11.11 10.82 10.99 15,258,619 -0.26(-2.33%)
Feb 07, 2003 11.46 11.50 11.15 11.25 9,683,697 -0.21(-1.82%)
Feb 06, 2003 11.45 11.50 11.34 11.46 7,029,334 +0.01(+0.11%)
Feb 05, 2003 11.50 11.60 11.27 11.45 10,103,644 -0.09(-0.78%)
Feb 04, 2003 11.58 11.58 11.39 11.54 6,710,829 -0.04(-0.39%)
Feb 03, 2003 11.60 11.66 11.50 11.58 8,281,595 +0.05(+0.46%)
Jan 31, 2003 11.41 11.60 11.39 11.53 10,215,352 +0.05(+0.46%)
Jan 30, 2003 11.62 11.64 11.40 11.48 7,951,602 -0.25(-2.13%)
Jan 29, 2003 12.07 12.07 11.52 11.72 7,973,846 -0.12(-1.00%)
Jan 28, 2003 11.68 11.87 11.64 11.84 5,829,382 +0.19(+1.61%)
Jan 27, 2003 11.54 11.81 11.52 11.66 5,903,203 -0.13(-1.08%)
Jan 24, 2003 11.97 11.99 11.66 11.78 6,720,607 -0.18(-1.54%)
Jan 23, 2003 12.09 12.23 11.90 11.97 8,008,312 -0.12(-1.01%)
Jan 22, 2003 12.23 12.31 11.83 12.09 14,827,428 -0.28(-2.25%)
Jan 21, 2003 12.56 12.69 12.37 12.37 5,973,112 -0.05(-0.40%)
Jan 17, 2003 12.34 12.51 12.34 12.42 6,862,137 -0.13(-1.01%)
Jan 16, 2003 12.52 12.60 12.42 12.54 7,876,070 +0.09(+0.72%)
Jan 15, 2003 12.66 12.67 12.31 12.45 14,438,770 -0.31(-2.44%)
Jan 14, 2003 12.69 12.81 12.67 12.76 7,507,212 +0.07(+0.55%)
Jan 13, 2003 12.60 12.80 12.58 12.69 11,989,735 +0.26(+2.07%)
Jan 10, 2003 12.40 12.55 12.26 12.44 15,007,824 +0.04(+0.33%)
Jan 09, 2003 11.95 12.43 11.95 12.40 18,036,914 +0.52(+4.34%)
Jan 08, 2003 11.82 12.05 11.70 11.88 7,048,155 +0.04(+0.31%)
Jan 07, 2003 12.10 12.12 11.79 11.84 6,853,337 -0.14(-1.19%)
Jan 06, 2003 11.70 12.09 11.66 11.99 10,267,662 +0.31(+2.63%)
Jan 03, 2003 11.74 11.78 11.59 11.68 6,168,175 -0.06(-0.49%)
Jan 02, 2003 11.59 11.75 11.49 11.74 7,638,231 +0.51(+4.52%)
Dec 31, 2002 11.32 11.52 11.25 11.23 5,941,580 -0.16(-1.37%)
Dec 30, 2002 11.48 11.47 11.17 11.39 5,613,543 +0.07(+0.65%)
Dec 27, 2002 11.48 11.54 11.31 11.31 4,131,508 -0.10(-0.90%)
Dec 26, 2002 11.54 11.63 11.36 11.41 3,775,850 -0.14(-1.24%)
Dec 24, 2002 11.48 11.64 11.43 11.56 2,753,117 +0.07(+0.64%)
Dec 23, 2002 11.52 11.55 11.38 11.48 8,839,405 -0.07(-0.64%)
Dec 20, 2002 11.71 11.79 11.46 11.56 14,466,392 -0.18(-1.57%)
Dec 19, 2002 11.95 11.96 11.69 11.74 9,178,686 -0.22(-1.85%)
Dec 18, 2002 12.01 12.07 11.84 11.96 9,459,791 -0.10(-0.85%)
Dec 17, 2002 12.14 12.19 11.95 12.06 10,484,235 -0.07(-0.54%)
Dec 16, 2002 11.98 12.13 11.86 12.13 12,226,108 +0.25(+2.06%)
Dec 13, 2002 11.82 11.98 11.78 11.88 12,891,471 +0.00(+0.00%)
Dec 12, 2002 11.80 12.00 11.70 11.88 60,909,080 +0.11(+0.94%)
Dec 11, 2002 12.17 12.29 11.76 11.77 38,689,568 -1.03(-8.05%)
Dec 10, 2002 13.15 13.15 12.70 12.80 11,410,904 -0.31(-2.37%)
Dec 09, 2002 13.05 13.51 13.01 13.12 9,759,229 +0.02(+0.19%)
Dec 06, 2002 12.89 13.11 12.78 13.09 8,013,934 +0.12(+0.95%)
Dec 05, 2002 13.14 13.16 12.87 12.97 7,323,883 -0.16(-1.21%)
Dec 04, 2002 12.87 13.30 12.69 13.13 7,906,381 +0.16(+1.20%)
Dec 03, 2002 13.19 13.30 12.80 12.97 7,282,817 +0.10(+0.76%)
Dec 02, 2002 13.25 13.25 12.64 12.87 7,271,328 -0.21(-1.63%)
Nov 29, 2002 12.62 13.25 12.60 13.09 5,526,033 +0.60(+4.82%)
Nov 27, 2002 12.87 12.91 12.11 12.49 12,510,146 -0.38(-2.96%)
Nov 26, 2002 12.85 12.96 12.73 12.87 9,101,688 +0.07(+0.51%)
Nov 25, 2002 12.79 13.05 12.68 12.80 11,719,386 +0.01(+0.06%)
Nov 22, 2002 12.58 13.01 12.56 12.79 11,779,273 +0.27(+2.19%)
Nov 21, 2002 12.25 12.60 12.22 12.52 13,858,228 +0.33(+2.68%)
Nov 20, 2002 12.51 12.51 11.86 12.19 16,438,037 -0.35(-2.77%)
Nov 19, 2002 12.34 12.68 12.17 12.54 7,903,936 +0.16(+1.32%)
Nov 18, 2002 12.30 12.58 12.20 12.38 9,009,290 +0.08(+0.63%)
Nov 15, 2002 12.26 12.35 12.11 12.30 10,990,469 +0.03(+0.27%)
Nov 14, 2002 11.97 12.26 11.84 12.26 8,784,651 +0.46(+3.88%)
Nov 13, 2002 11.42 12.15 11.30 11.81 21,022,248 +0.36(+3.15%)
Nov 12, 2002 10.78 11.57 10.78 11.45 18,432,904 +0.67(+6.19%)
Nov 11, 2002 10.76 10.93 10.64 10.78 11,061,600 -0.02(-0.23%)
Nov 08, 2002 10.58 10.89 10.51 10.80 14,716,209 +0.27(+2.56%)
Nov 07, 2002 10.53 10.58 10.42 10.53 14,778,785 +0.02(+0.23%)
Nov 06, 2002 10.33 10.54 10.28 10.51 26,196,288 +0.22(+2.15%)
Nov 05, 2002 10.29 10.43 10.23 10.29 22,426,060 +0.00(+0.00%)
Nov 04, 2002 10.04 10.37 10.01 10.29 18,683,698 +0.38(+3.84%)
Nov 01, 2002 10.38 10.38 9.847 9.908 17,099,244 -0.33(-3.20%)
Oct 31, 2002 10.38 10.45 10.21 10.24 11,761,674 -0.04(-0.40%)
Oct 30, 2002 10.95 10.48 9.847 10.28 26,241,020 -0.67(-6.09%)
Oct 29, 2002 11.34 11.37 10.80 10.94 11,020,290 -0.40(-3.50%)
Oct 28, 2002 11.31 11.40 11.21 11.34 8,384,259 +0.21(+1.91%)
Oct 25, 2002 10.98 11.20 10.80 11.13 6,953,557 +0.31(+2.87%)
Oct 24, 2002 11.21 11.27 10.71 10.82 13,925,937 -0.45(-4.03%)
Oct 23, 2002 11.48 11.48 11.05 11.27 10,601,810 -0.31(-2.65%)
Oct 22, 2002 11.45 11.68 11.45 11.58 10,621,121 -0.04(-0.35%)
Oct 21, 2002 11.29 11.71 11.19 11.62 13,513,080 +0.23(+2.01%)
Oct 18, 2002 10.64 11.42 10.64 11.39 18,284,040 +0.45(+4.07%)
Oct 17, 2002 12.19 12.48 10.23 10.94 36,739,432 -1.03(-8.58%)
Oct 16, 2002 12.19 12.48 11.77 11.97 9,234,418 -0.31(-2.50%)
Oct 15, 2002 12.15 12.35 12.00 12.28 8,550,234 +0.27(+2.28%)
Oct 14, 2002 11.72 12.06 11.72 12.00 5,638,475 +0.28(+2.41%)
Oct 11, 2002 11.86 11.96 11.62 11.72 6,623,565 +0.06(+0.53%)
Oct 10, 2002 11.46 11.76 11.29 11.66 11,057,934 +0.09(+0.81%)
Oct 09, 2002 11.48 11.65 11.39 11.57 10,528,479 -0.08(-0.67%)
Oct 08, 2002 11.51 11.66 11.41 11.64 15,256,419 +0.22(+1.93%)
Oct 07, 2002 11.45 11.50 11.21 11.42 14,573,212 +0.42(+3.83%)
Oct 04, 2002 11.23 11.29 10.68 11.00 16,728,675 -0.09(-0.77%)
Oct 03, 2002 10.74 11.58 10.06 11.09 50,491,820 +0.29(+2.73%)
Oct 02, 2002 12.03 12.07 10.29 10.79 37,659,992 -1.33(-10.94%)
Oct 01, 2002 12.58 12.59 11.91 12.12 13,366,416 -0.38(-3.04%)
Sep 30, 2002 12.85 12.88 12.40 12.50 12,055,734 -0.35(-2.74%)
Sep 27, 2002 13.28 13.29 12.81 12.85 8,276,950 -0.69(-5.08%)
Sep 26, 2002 13.30 13.54 13.09 13.54 6,593,743 +0.22(+1.63%)
Sep 25, 2002 13.23 13.50 12.89 13.32 7,651,675 +0.50(+3.93%)
Sep 24, 2002 12.69 12.95 12.58 12.82 9,589,100 +0.13(+1.00%)
Sep 23, 2002 13.05 13.13 12.61 12.69 9,271,329 -0.52(-3.93%)
Sep 20, 2002 13.43 13.44 13.19 13.21 9,708,141 -0.22(-1.67%)
Sep 19, 2002 13.40 13.50 13.36 13.43 6,529,700 -0.07(-0.49%)
Sep 18, 2002 13.22 13.81 13.11 13.50 8,004,890 +0.27(+2.07%)
Sep 17, 2002 13.70 13.77 13.19 13.23 6,725,740 -0.44(-3.20%)
Sep 16, 2002 13.27 13.70 13.19 13.66 6,934,980 +0.39(+2.96%)
Sep 13, 2002 12.27 13.35 12.07 13.27 28,192,378 -0.06(-0.46%)
Sep 12, 2002 14.22 14.23 13.30 13.33 16,302,618 -0.95(-6.62%)
Sep 11, 2002 14.44 14.48 14.28 14.28 11,225,619 -0.14(-0.99%)
Sep 10, 2002 14.40 14.48 14.32 14.42 9,248,596 -0.03(-0.23%)
Sep 09, 2002 14.34 14.52 14.27 14.45 7,631,876 +0.05(+0.37%)
Sep 06, 2002 14.71 14.76 14.38 14.40 5,084,821 -0.16(-1.12%)
Sep 05, 2002 14.67 14.67 14.24 14.56 6,950,135 -0.10(-0.70%)
Sep 04, 2002 14.36 14.69 14.32 14.67 4,652,653 +0.31(+2.17%)
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.