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

State Street Corp (NY: STT )

72.49 -1.50 (-2.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2004 23.89 24.11 23.79 24.03 2,168,571 +0.18(+0.74%)
Jun 29, 2004 23.87 23.94 23.66 23.85 2,359,609 -0.09(-0.39%)
Jun 28, 2004 24.32 24.37 23.89 23.94 2,058,356 -0.36(-1.47%)
Jun 25, 2004 24.46 24.72 24.23 24.30 3,518,493 -0.20(-0.82%)
Jun 24, 2004 24.32 24.60 24.32 24.50 2,914,763 +0.11(+0.46%)
Jun 23, 2004 24.16 24.42 24.11 24.39 4,120,182 +0.19(+0.79%)
Jun 22, 2004 24.00 24.22 23.97 24.20 2,741,073 +0.15(+0.63%)
Jun 21, 2004 23.92 24.15 23.80 24.05 3,621,564 +0.24(+1.01%)
Jun 18, 2004 23.47 24.01 23.38 23.81 3,438,690 +0.26(+1.12%)
Jun 17, 2004 23.34 23.67 23.13 23.54 3,017,426 +0.24(+1.03%)
Jun 16, 2004 23.42 23.46 23.22 23.30 1,787,718 -0.12(-0.52%)
Jun 15, 2004 23.52 23.68 23.35 23.42 2,432,065 +0.02(+0.08%)
Jun 14, 2004 23.78 23.78 23.38 23.41 1,760,369 -0.39(-1.63%)
Jun 10, 2004 23.84 23.86 23.66 23.79 1,335,839 +0.03(+0.14%)
Jun 09, 2004 23.96 24.09 23.70 23.76 2,254,701 -0.20(-0.84%)
Jun 08, 2004 24.01 24.08 23.89 23.96 1,881,605 -0.15(-0.61%)
Jun 07, 2004 23.74 24.15 23.73 24.11 1,420,949 +0.48(+2.05%)
Jun 04, 2004 23.51 23.80 23.42 23.62 1,261,138 +0.15(+0.63%)
Jun 03, 2004 23.54 23.55 23.40 23.47 1,917,731 -0.25(-1.05%)
Jun 02, 2004 23.66 23.81 23.44 23.72 2,171,836 +0.00(+0.02%)
Jun 01, 2004 23.72 23.74 23.34 23.72 2,366,140 -0.00(-0.02%)
May 28, 2004 23.79 23.83 23.57 23.72 1,814,456 +0.00(+0.00%)
May 27, 2004 23.98 24.02 23.57 23.72 2,518,808 -0.14(-0.58%)
May 26, 2004 23.76 24.05 23.68 23.86 1,550,757 +0.03(+0.14%)
May 25, 2004 23.37 23.86 23.23 23.83 1,777,513 +0.47(+2.01%)
May 24, 2004 23.57 23.58 23.24 23.36 1,494,426 -0.07(-0.29%)
May 21, 2004 23.27 23.54 23.24 23.42 3,037,632 +0.32(+1.40%)
May 20, 2004 23.22 23.26 22.95 23.10 2,194,695 -0.05(-0.23%)
May 19, 2004 23.37 23.68 23.14 23.16 2,929,254 +0.15(+0.66%)
May 18, 2004 22.68 23.01 22.63 23.00 3,149,887 +0.47(+2.06%)
May 17, 2004 22.86 22.86 22.24 22.54 3,878,935 -0.32(-1.39%)
May 14, 2004 23.05 23.32 22.81 22.86 3,853,423 -0.09(-0.38%)
May 13, 2004 22.93 23.46 22.89 22.94 4,091,608 +0.01(+0.06%)
May 12, 2004 22.61 22.95 22.32 22.93 5,563,787 +0.14(+0.60%)
May 11, 2004 22.93 23.11 22.66 22.79 5,213,142 -0.13(-0.56%)
May 10, 2004 23.05 23.20 22.65 22.92 4,846,781 -0.40(-1.72%)
May 07, 2004 24.06 24.09 23.29 23.32 3,902,203 -0.99(-4.07%)
May 06, 2004 24.55 24.55 24.15 24.31 1,923,854 -0.27(-1.10%)
May 05, 2004 24.19 24.79 24.15 24.58 3,989,558 +0.50(+2.08%)
May 04, 2004 23.98 24.27 23.95 24.08 3,924,246 +0.26(+1.11%)
May 03, 2004 23.96 23.96 23.58 23.82 3,643,199 -0.09(-0.39%)
Apr 30, 2004 24.13 24.37 23.86 23.91 3,950,575 -0.04(-0.18%)
Apr 29, 2004 24.02 24.43 23.81 23.95 2,995,179 -0.06(-0.27%)
Apr 28, 2004 24.25 24.30 23.96 24.02 2,577,997 -0.47(-1.92%)
Apr 27, 2004 24.37 24.64 24.28 24.49 2,077,746 +0.16(+0.66%)
Apr 26, 2004 24.52 24.64 24.32 24.33 3,175,808 -0.26(-1.08%)
Apr 23, 2004 24.07 24.72 23.77 24.59 4,772,080 +0.53(+2.22%)
Apr 22, 2004 23.42 24.34 23.42 24.06 4,314,282 +0.54(+2.31%)
Apr 21, 2004 23.64 23.65 23.27 23.51 3,717,287 -0.19(-0.79%)
Apr 20, 2004 24.01 24.25 23.65 23.70 2,264,498 -0.33(-1.39%)
Apr 19, 2004 24.30 24.32 23.99 24.03 2,294,093 -0.35(-1.43%)
Apr 16, 2004 24.30 24.55 24.11 24.38 3,340,926 +0.20(+0.83%)
Apr 15, 2004 24.89 24.89 23.70 24.18 6,795,740 -0.27(-1.12%)
Apr 14, 2004 25.16 25.16 24.21 24.45 8,569,580 -1.09(-4.28%)
Apr 13, 2004 26.63 26.63 25.50 25.55 6,670,422 -1.08(-4.07%)
Apr 12, 2004 26.26 26.65 26.21 26.63 2,641,880 +0.53(+2.05%)
Apr 08, 2004 26.04 26.25 25.98 26.09 1,855,684 +0.12(+0.45%)
Apr 07, 2004 26.14 26.23 25.84 25.98 1,134,596 -0.20(-0.77%)
Apr 06, 2004 26.27 26.41 25.81 26.18 2,250,415 -0.09(-0.35%)
Apr 05, 2004 25.75 26.30 25.62 26.27 3,323,781 +0.52(+2.02%)
Apr 02, 2004 25.87 25.87 25.34 25.75 2,809,651 +0.14(+0.54%)
Apr 01, 2004 25.60 25.70 25.45 25.61 1,680,974 +0.07(+0.29%)
Mar 31, 2004 25.53 25.62 25.29 25.54 2,777,607 -0.13(-0.52%)
Mar 30, 2004 25.91 26.00 25.54 25.67 3,151,928 -0.32(-1.24%)
Mar 29, 2004 25.78 26.03 25.62 26.00 1,323,797 +0.33(+1.30%)
Mar 26, 2004 25.41 25.92 25.32 25.66 3,865,465 +0.13(+0.52%)
Mar 25, 2004 25.40 25.61 25.26 25.53 2,098,972 +0.29(+1.16%)
Mar 24, 2004 25.31 25.50 25.22 25.24 3,145,601 -0.02(-0.10%)
Mar 23, 2004 25.40 25.51 25.26 25.26 1,787,718 -0.08(-0.31%)
Mar 22, 2004 25.60 25.60 25.20 25.34 2,848,430 -0.27(-1.07%)
Mar 19, 2004 26.14 26.23 25.57 25.61 2,114,892 -0.54(-2.06%)
Mar 18, 2004 26.09 26.20 25.70 26.15 2,949,868 -0.04(-0.15%)
Mar 17, 2004 25.72 26.26 25.67 26.19 4,057,115 +0.71(+2.79%)
Mar 16, 2004 24.93 25.54 24.93 25.48 5,271,107 +1.04(+4.27%)
Mar 15, 2004 24.95 24.99 24.01 24.44 2,014,474 -0.51(-2.04%)
Mar 12, 2004 24.67 25.04 24.53 24.95 3,327,659 +0.52(+2.15%)
Mar 11, 2004 25.03 25.30 24.40 24.42 3,994,660 -0.61(-2.43%)
Mar 10, 2004 25.72 25.73 24.95 25.03 3,498,695 -0.64(-2.50%)
Mar 09, 2004 26.14 26.14 25.55 25.67 2,535,136 -0.47(-1.78%)
Mar 08, 2004 26.46 26.54 26.11 26.14 2,171,224 -0.46(-1.73%)
Mar 05, 2004 25.95 26.78 25.94 26.60 2,891,700 +0.65(+2.51%)
Mar 04, 2004 25.85 26.14 25.80 25.95 2,335,117 +0.06(+0.23%)
Mar 03, 2004 25.86 26.00 25.72 25.89 2,283,888 -0.02(-0.09%)
Mar 02, 2004 26.09 26.19 25.74 25.91 2,434,922 -0.25(-0.97%)
Mar 01, 2004 26.35 26.56 26.10 26.17 2,590,855 -0.16(-0.60%)
Feb 27, 2004 26.09 26.40 26.09 26.33 2,293,888 +0.08(+0.30%)
Feb 26, 2004 26.26 26.40 26.14 26.25 1,731,183 -0.25(-0.94%)
Feb 25, 2004 26.20 26.56 26.04 26.50 1,316,858 +0.29(+1.12%)
Feb 24, 2004 26.17 26.37 25.98 26.20 2,605,754 +0.02(+0.09%)
Feb 23, 2004 26.59 26.60 26.08 26.18 1,786,086 -0.41(-1.55%)
Feb 20, 2004 26.64 26.73 26.55 26.59 2,780,057 -0.04(-0.15%)
Feb 19, 2004 26.75 26.85 26.60 26.63 2,086,522 +0.07(+0.26%)
Feb 18, 2004 26.64 26.84 26.46 26.56 1,651,379 -0.13(-0.50%)
Feb 17, 2004 26.73 26.75 26.43 26.69 1,726,896 +0.07(+0.28%)
Feb 13, 2004 26.55 26.82 26.32 26.62 2,254,701 +0.06(+0.24%)
Feb 12, 2004 26.47 26.56 26.28 26.56 1,332,165 +0.08(+0.31%)
Feb 11, 2004 26.02 26.49 25.82 26.47 2,602,693 +0.33(+1.26%)
Feb 10, 2004 25.89 26.30 25.64 26.14 1,737,101 +0.20(+0.77%)
Feb 09, 2004 26.09 26.14 25.88 25.94 1,530,960 -0.20(-0.77%)
Feb 06, 2004 25.75 26.17 25.72 26.14 1,525,041 +0.39(+1.52%)
Feb 05, 2004 25.80 25.85 25.52 25.75 1,870,583 -0.18(-0.68%)
Feb 04, 2004 25.89 26.09 25.74 25.93 1,308,286 -0.13(-0.49%)
Feb 03, 2004 26.14 26.34 25.94 26.06 1,496,058 -0.03(-0.11%)
Feb 02, 2004 26.38 26.38 25.96 26.09 1,852,214 -0.30(-1.13%)
Jan 30, 2004 26.08 26.50 26.05 26.38 2,148,773 +0.10(+0.37%)
Jan 29, 2004 26.19 26.44 25.83 26.29 2,481,049 +0.16(+0.60%)
Jan 28, 2004 26.52 26.80 26.13 26.13 2,425,533 -0.33(-1.26%)
Jan 27, 2004 27.00 27.01 26.36 26.46 2,745,359 -0.57(-2.12%)
Jan 26, 2004 26.75 27.07 26.67 27.04 2,493,907 +0.03(+0.13%)
Jan 23, 2004 27.50 27.52 26.85 27.00 2,199,186 -0.50(-1.82%)
Jan 22, 2004 27.62 27.82 27.37 27.50 2,262,253 -0.16(-0.57%)
Jan 21, 2004 27.40 27.67 27.17 27.66 2,021,414 +0.23(+0.84%)
Jan 20, 2004 27.31 27.45 27.05 27.43 2,046,314 +0.12(+0.45%)
Jan 16, 2004 27.56 27.62 27.17 27.31 3,094,168 -0.25(-0.92%)
Jan 15, 2004 27.44 27.88 27.38 27.56 4,086,914 +0.24(+0.86%)
Jan 14, 2004 26.73 27.38 26.70 27.32 7,014,128 +1.21(+4.63%)
Jan 13, 2004 27.19 27.39 25.85 26.11 8,014,630 -0.94(-3.48%)
Jan 12, 2004 26.73 27.17 26.54 27.06 3,504,614 +0.23(+0.86%)
Jan 09, 2004 26.43 27.00 26.38 26.82 2,881,495 +0.37(+1.39%)
Jan 08, 2004 26.36 26.51 26.20 26.46 2,102,238 +0.18(+0.67%)
Jan 07, 2004 26.53 26.54 26.03 26.28 4,019,561 -0.35(-1.32%)
Jan 06, 2004 26.14 26.67 26.13 26.63 3,475,020 +0.35(+1.32%)
Jan 05, 2004 25.67 26.36 25.65 26.29 3,989,150 +1.05(+4.15%)
Jan 02, 2004 25.50 25.62 25.20 25.24 2,145,915 -0.28(-1.09%)
Dec 31, 2003 25.55 25.60 25.36 25.52 1,266,649 -0.06(-0.25%)
Dec 30, 2003 25.38 25.58 25.28 25.58 1,324,818 +0.12(+0.48%)
Dec 29, 2003 25.28 25.46 24.55 25.46 1,420,541 +0.21(+0.81%)
Dec 26, 2003 25.26 25.33 25.16 25.25 497,393 +0.05(+0.19%)
Dec 24, 2003 25.04 25.30 24.92 25.20 870,489 -0.01(-0.06%)
Dec 23, 2003 25.12 25.31 25.09 25.22 1,881,197 +0.24(+0.98%)
Dec 22, 2003 24.60 25.00 24.59 24.97 1,514,632 +0.14(+0.55%)
Dec 19, 2003 24.65 24.96 24.44 24.84 2,900,272 +0.17(+0.68%)
Dec 18, 2003 24.46 24.73 24.42 24.67 1,756,899 +0.25(+1.04%)
Dec 17, 2003 24.58 24.59 24.24 24.41 1,788,331 -0.25(-1.03%)
Dec 16, 2003 24.47 24.70 24.47 24.67 1,403,601 +0.26(+1.06%)
Dec 15, 2003 24.79 24.89 24.40 24.41 2,152,855 -0.13(-0.52%)
Dec 12, 2003 24.94 25.04 24.45 24.54 2,591,263 -0.38(-1.53%)
Dec 11, 2003 24.64 25.06 24.63 24.92 1,915,077 +0.39(+1.58%)
Dec 10, 2003 24.73 24.74 24.32 24.53 2,614,123 -0.16(-0.65%)
Dec 09, 2003 25.23 25.25 24.69 24.69 1,839,356 -0.52(-2.08%)
Dec 08, 2003 24.69 25.26 24.64 25.22 1,539,736 +0.48(+1.96%)
Dec 05, 2003 25.29 25.29 24.67 24.73 2,278,785 -0.61(-2.40%)
Dec 04, 2003 25.48 25.50 25.26 25.34 2,288,582 +0.00(+0.02%)
Dec 03, 2003 25.43 25.45 25.01 25.34 1,758,532 -0.05(-0.19%)
Dec 02, 2003 25.32 25.70 25.29 25.38 2,237,557 -0.03(-0.13%)
Dec 01, 2003 25.11 25.47 25.02 25.42 2,455,944 +0.45(+1.81%)
Nov 28, 2003 25.02 25.09 24.79 24.97 719,863 -0.05(-0.22%)
Nov 26, 2003 24.72 25.08 24.71 25.02 2,197,757 +0.33(+1.33%)
Nov 25, 2003 24.59 24.74 24.53 24.69 2,514,930 +0.14(+0.56%)
Nov 24, 2003 24.30 24.67 24.26 24.56 2,502,888 +0.31(+1.29%)
Nov 21, 2003 24.29 24.40 24.13 24.24 2,968,646 -0.04(-0.18%)
Nov 20, 2003 24.26 24.49 24.15 24.29 2,706,580 -0.19(-0.76%)
Nov 19, 2003 24.42 24.63 24.37 24.47 1,744,041 +0.05(+0.20%)
Nov 18, 2003 24.82 24.82 24.38 24.42 2,520,236 -0.32(-1.29%)
Nov 17, 2003 24.73 25.21 24.22 24.74 2,605,550 -0.12(-0.49%)
Nov 14, 2003 25.09 25.23 24.84 24.87 3,388,889 -0.23(-0.90%)
Nov 13, 2003 24.67 25.15 24.67 25.09 2,847,410 +0.42(+1.71%)
Nov 12, 2003 24.70 24.74 24.41 24.67 4,153,655 -0.03(-0.14%)
Nov 11, 2003 24.57 25.00 24.50 24.70 2,521,053 +0.05(+0.20%)
Nov 10, 2003 24.96 25.02 24.53 24.65 1,892,422 -0.30(-1.20%)
Nov 07, 2003 25.08 25.31 24.86 24.95 2,543,912 +0.01(+0.06%)
Nov 06, 2003 24.39 24.95 24.39 24.94 3,757,495 +0.08(+0.32%)
Nov 05, 2003 25.83 25.62 24.63 24.86 6,187,724 -0.80(-3.11%)
Nov 04, 2003 25.83 26.17 25.66 25.66 4,475,522 -0.26(-1.02%)
Nov 03, 2003 25.70 26.01 25.58 25.92 2,269,007 +0.27(+1.05%)
Oct 31, 2003 25.56 25.81 25.56 25.65 1,987,737 +0.15(+0.58%)
Oct 30, 2003 25.87 25.87 25.40 25.51 2,136,323 -0.09(-0.34%)
Oct 29, 2003 25.72 25.72 25.32 25.60 2,334,505 -0.13(-0.50%)
Oct 28, 2003 25.26 25.79 24.99 25.72 5,876,266 +0.83(+3.33%)
Oct 27, 2003 24.70 25.28 24.63 24.89 3,174,583 +0.19(+0.77%)
Oct 24, 2003 24.64 24.79 24.36 24.70 3,254,999 +0.06(+0.24%)
Oct 23, 2003 24.50 24.77 24.20 24.64 5,296,007 +0.15(+0.60%)
Oct 22, 2003 25.15 25.15 24.47 24.50 5,267,637 -0.66(-2.61%)
Oct 21, 2003 25.48 25.48 25.15 25.15 3,306,024 -0.32(-1.27%)
Oct 20, 2003 25.61 25.72 25.40 25.48 4,067,524 -0.12(-0.48%)
Oct 17, 2003 26.16 26.28 25.61 25.60 5,685,227 -0.47(-1.80%)
Oct 16, 2003 25.64 26.09 25.64 26.07 5,628,283 +0.40(+1.57%)
Oct 15, 2003 25.94 25.94 25.48 25.67 6,815,946 -0.13(-0.51%)
Oct 14, 2003 24.39 25.89 24.62 25.80 12,686,497 +1.41(+5.76%)
Oct 13, 2003 23.76 24.39 23.74 24.39 3,316,638 +0.83(+3.51%)
Oct 10, 2003 23.47 23.81 23.42 23.57 1,770,166 +0.06(+0.27%)
Oct 09, 2003 23.40 23.78 23.38 23.50 2,452,067 +0.28(+1.20%)
Oct 08, 2003 23.32 23.37 23.10 23.22 1,847,520 -0.07(-0.29%)
Oct 07, 2003 23.24 23.33 22.89 23.29 1,905,893 +0.05(+0.23%)
Oct 06, 2003 22.85 23.36 22.81 23.24 1,823,844 +0.37(+1.61%)
Oct 03, 2003 22.83 23.03 22.79 22.87 2,296,746 +0.30(+1.32%)
Oct 02, 2003 22.62 22.70 22.48 22.57 1,879,768 +0.03(+0.15%)
Oct 01, 2003 22.10 22.62 22.09 22.54 3,492,368 +0.49(+2.22%)
Sep 30, 2003 22.13 22.34 21.95 22.05 3,197,239 -0.07(-0.33%)
Sep 29, 2003 21.95 22.26 21.95 22.12 3,307,249 +0.12(+0.56%)
Sep 26, 2003 22.22 22.19 21.94 22.00 5,267,025 -0.22(-0.99%)
Sep 25, 2003 22.43 22.49 22.19 22.22 2,686,578 -0.21(-0.92%)
Sep 24, 2003 22.83 22.85 22.37 22.43 3,337,864 -0.44(-1.93%)
Sep 23, 2003 22.98 23.08 22.76 22.87 4,549,406 -0.11(-0.49%)
Sep 22, 2003 23.37 23.37 22.93 22.98 3,895,672 -0.39(-1.68%)
Sep 19, 2003 23.66 23.76 23.20 23.37 6,229,360 -0.20(-0.83%)
Sep 18, 2003 22.50 23.74 22.50 23.57 5,796,666 +1.08(+4.79%)
Sep 17, 2003 22.29 22.53 22.28 22.49 3,518,697 +0.26(+1.19%)
Sep 16, 2003 21.95 22.24 21.95 22.22 2,459,822 +0.40(+1.82%)
Sep 15, 2003 21.88 21.88 21.68 21.83 1,741,796 -0.03(-0.16%)
Sep 12, 2003 21.71 21.94 21.63 21.86 1,766,696 +0.09(+0.43%)
Sep 11, 2003 21.58 22.02 21.58 21.77 2,476,559 +0.22(+1.02%)
Sep 10, 2003 21.97 21.99 21.46 21.55 2,149,181 -0.52(-2.37%)
Sep 09, 2003 21.59 22.25 21.57 22.07 5,357,033 +0.47(+2.15%)
Sep 08, 2003 21.52 21.75 21.50 21.61 3,258,877 +0.21(+0.98%)
Sep 05, 2003 21.97 21.97 21.28 21.40 6,321,410 -0.58(-2.63%)
Sep 04, 2003 22.05 22.08 21.80 21.97 1,851,602 -0.10(-0.44%)
Sep 03, 2003 22.00 22.19 21.83 22.07 2,434,106 +0.08(+0.38%)
Sep 02, 2003 21.54 22.00 21.30 21.99 2,148,160 +0.46(+2.12%)
Aug 29, 2003 21.34 21.58 21.24 21.53 1,445,441 +0.16(+0.76%)
Aug 28, 2003 21.36 21.46 21.12 21.37 1,867,522 +0.05(+0.23%)
Aug 27, 2003 21.61 21.61 21.26 21.32 1,835,070 -0.35(-1.61%)
Aug 26, 2003 21.53 21.92 21.15 21.67 2,591,467 -0.09(-0.43%)
Aug 25, 2003 21.79 21.85 21.56 21.76 1,326,655 -0.08(-0.38%)
Aug 22, 2003 22.07 22.25 21.83 21.85 3,504,410 -0.22(-1.00%)
Aug 21, 2003 22.05 22.23 21.98 22.07 4,042,012 +0.13(+0.58%)
Aug 20, 2003 21.85 22.05 21.73 21.94 3,845,463 +0.09(+0.40%)
Aug 19, 2003 21.48 21.96 21.48 21.85 1,981,206 +0.04(+0.20%)
Aug 18, 2003 21.72 21.90 21.67 21.81 1,273,793 +0.12(+0.54%)
Aug 15, 2003 21.87 21.87 21.49 21.69 1,003,155 -0.18(-0.83%)
Aug 14, 2003 21.56 22.01 21.47 21.87 1,720,569 +0.33(+1.52%)
Aug 13, 2003 21.92 21.92 21.44 21.54 3,947,921 -0.26(-1.19%)
Aug 12, 2003 21.64 21.80 21.46 21.80 1,966,919 +0.17(+0.77%)
Aug 11, 2003 21.73 21.82 21.39 21.64 1,932,834 -0.04(-0.20%)
Aug 08, 2003 21.87 22.07 21.53 21.68 4,248,562 -0.15(-0.67%)
Aug 07, 2003 21.53 21.88 21.37 21.83 2,160,611 +0.37(+1.71%)
Aug 06, 2003 21.20 21.73 21.12 21.46 3,090,902 +0.22(+1.04%)
Aug 05, 2003 21.89 21.89 21.14 21.24 3,571,151 -0.65(-2.95%)
Aug 04, 2003 21.90 21.95 21.29 21.89 2,640,860 -0.01(-0.04%)
Aug 01, 2003 22.54 22.54 21.80 21.90 2,286,133 -0.59(-2.64%)
Jul 31, 2003 22.33 22.73 22.15 22.49 3,129,273 +0.23(+1.03%)
Jul 30, 2003 22.34 22.34 22.09 22.26 2,658,412 +0.06(+0.26%)
Jul 29, 2003 22.31 22.53 22.06 22.20 2,943,745 -0.11(-0.51%)
Jul 28, 2003 22.46 22.46 22.22 22.31 3,714,022 -0.23(-1.00%)
Jul 25, 2003 22.04 22.54 21.98 22.54 3,266,837 +0.49(+2.25%)
Jul 24, 2003 21.78 22.24 21.78 22.04 3,569,518 +0.26(+1.21%)
Jul 23, 2003 21.81 21.85 21.68 21.78 2,769,647 -0.03(-0.16%)
Jul 22, 2003 21.70 22.00 21.63 21.81 4,664,315 +0.12(+0.56%)
Jul 21, 2003 21.90 22.00 21.53 21.69 3,551,966 -0.19(-0.87%)
Jul 18, 2003 21.83 21.92 21.57 21.88 5,861,979 +0.17(+0.79%)
Jul 17, 2003 22.05 22.15 21.65 21.71 5,097,825 -0.42(-1.90%)
Jul 16, 2003 22.01 22.13 21.51 22.13 4,996,183 +0.18(+0.83%)
Jul 15, 2003 22.00 22.29 21.89 21.95 6,871,665 +0.39(+1.82%)
Jul 14, 2003 21.36 22.00 20.77 21.56 5,001,082 +0.60(+2.88%)
Jul 11, 2003 20.82 20.97 20.63 20.96 2,790,262 +0.14(+0.68%)
Jul 10, 2003 20.83 20.86 20.33 20.81 3,888,324 -0.01(-0.07%)
Jul 09, 2003 20.50 21.02 20.50 20.83 4,842,291 +0.10(+0.47%)
Jul 08, 2003 20.25 20.94 20.24 20.73 5,480,310 +0.52(+2.59%)
Jul 07, 2003 19.89 20.27 19.87 20.21 2,712,703 +0.45(+2.26%)
Jul 03, 2003 19.67 19.85 19.64 19.76 1,791,392 -0.01(-0.05%)
Jul 02, 2003 19.39 19.82 19.33 19.77 4,455,724 +0.35(+1.82%)
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.