Canon Inc ADR (NY: CAJ )

25.37 USD +0.29 (+1.16%)
Official Closing Price Updated: 6:30 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 54.75 54.75 54.20 54.25 260,400 -0.99(-1.79%)
May 27, 2005 55.35 55.42 54.98 55.24 140,200 +0.79(+1.45%)
May 26, 2005 54.19 54.69 54.16 54.45 145,000 +0.79(+1.47%)
May 25, 2005 54.20 54.21 53.46 53.66 167,800 -0.65(-1.20%)
May 24, 2005 54.35 54.38 54.07 54.31 144,700 +0.22(+0.41%)
May 23, 2005 54.00 54.25 53.65 54.09 150,200 +0.79(+1.48%)
May 20, 2005 53.00 53.54 53.00 53.30 77,800 -0.45(-0.84%)
May 19, 2005 53.83 53.86 53.58 53.75 113,100 +0.04(+0.07%)
May 18, 2005 52.73 53.86 52.73 53.71 218,400 +1.10(+2.09%)
May 17, 2005 52.43 52.79 52.30 52.61 206,900 +0.18(+0.34%)
May 16, 2005 51.84 52.43 51.84 52.43 239,100 +0.05(+0.10%)
May 13, 2005 52.44 52.80 52.23 52.38 424,600 -0.49(-0.93%)
May 12, 2005 53.12 53.20 52.65 52.87 569,200 -0.88(-1.64%)
May 11, 2005 54.03 54.03 53.50 53.75 189,500 -0.09(-0.17%)
May 10, 2005 54.03 54.12 53.80 53.84 108,500 -0.09(-0.17%)
May 09, 2005 53.95 54.03 53.82 53.93 132,000 -0.02(-0.04%)
May 06, 2005 54.00 54.30 53.95 53.95 136,300 +0.63(+1.18%)
May 05, 2005 53.21 53.70 53.15 53.32 142,200 +0.11(+0.21%)
May 04, 2005 52.80 53.40 52.75 53.21 139,800 +0.41(+0.78%)
May 03, 2005 52.86 53.14 52.62 52.80 148,400 +0.14(+0.27%)
May 02, 2005 52.68 52.85 52.53 52.66 148,000 +0.62(+1.19%)
Apr 29, 2005 52.22 52.24 51.67 52.04 150,700 +0.34(+0.66%)
Apr 28, 2005 52.00 52.05 51.61 51.70 129,400 -0.61(-1.17%)
Apr 27, 2005 51.94 52.52 51.81 52.31 177,000 +0.62(+1.20%)
Apr 26, 2005 52.17 52.30 51.66 51.69 137,400 -1.31(-2.47%)
Apr 25, 2005 52.65 53.12 52.65 53.00 94,900 +0.87(+1.67%)
Apr 22, 2005 52.30 52.71 51.90 52.13 190,800 -1.16(-2.18%)
Apr 21, 2005 52.65 53.40 52.55 53.29 164,600 +1.49(+2.88%)
Apr 20, 2005 52.20 52.34 51.68 51.80 176,900 -0.57(-1.09%)
Apr 19, 2005 52.05 52.44 52.05 52.37 306,300 +0.86(+1.67%)
Apr 18, 2005 51.00 51.65 51.00 51.51 321,300 -0.12(-0.23%)
Apr 15, 2005 52.23 52.23 51.51 51.63 274,800 -1.19(-2.25%)
Apr 14, 2005 52.90 53.24 52.73 52.82 170,900 -0.31(-0.58%)
Apr 13, 2005 53.64 53.64 52.98 53.13 156,500 -0.36(-0.67%)
Apr 12, 2005 53.33 53.57 52.81 53.49 158,200 -0.34(-0.63%)
Apr 11, 2005 54.18 54.34 53.76 53.83 81,800 -0.17(-0.31%)
Apr 08, 2005 54.34 54.34 53.92 54.00 79,300 -0.31(-0.57%)
Apr 07, 2005 54.25 54.43 54.06 54.31 81,500 +0.45(+0.84%)
Apr 06, 2005 54.00 54.35 53.82 53.86 128,500 +0.31(+0.58%)
Apr 05, 2005 53.45 53.74 53.34 53.55 102,600 +0.50(+0.94%)
Apr 04, 2005 52.75 53.14 52.55 53.05 96,900 -0.10(-0.19%)
Apr 01, 2005 53.85 54.00 53.10 53.15 80,900 -0.45(-0.84%)
Mar 31, 2005 53.50 53.84 53.44 53.60 167,600 +0.42(+0.79%)
Mar 30, 2005 52.70 53.30 52.68 53.18 148,300 +1.04(+1.99%)
Mar 29, 2005 52.90 52.95 52.02 52.14 152,400 -0.52(-0.99%)
Mar 28, 2005 52.60 52.93 52.59 52.66 149,900 +0.30(+0.57%)
Mar 24, 2005 52.25 52.72 52.19 52.36 131,600 +0.11(+0.21%)
Mar 23, 2005 52.65 52.65 52.15 52.25 145,600 -0.40(-0.76%)
Mar 22, 2005 53.03 53.42 52.60 52.65 143,900 -0.38(-0.72%)
Mar 21, 2005 53.39 53.39 52.83 53.03 147,000 -0.22(-0.41%)
Mar 18, 2005 53.14 53.34 52.98 53.25 167,700 -0.70(-1.30%)
Mar 17, 2005 53.75 53.96 53.43 53.95 111,100 +0.44(+0.82%)
Mar 16, 2005 53.99 53.99 53.50 53.51 87,400 +0.40(+0.75%)
Mar 15, 2005 53.60 53.64 53.11 53.11 123,200 -0.39(-0.73%)
Mar 14, 2005 53.60 53.67 53.20 53.50 101,700 -0.43(-0.80%)
Mar 11, 2005 54.15 54.41 53.92 53.93 114,700 +0.08(+0.15%)
Mar 10, 2005 53.77 54.15 53.60 53.85 112,000 +0.30(+0.56%)
Mar 09, 2005 53.77 54.07 53.51 53.55 119,900 +0.04(+0.07%)
Mar 08, 2005 53.69 53.83 53.37 53.51 169,100 -0.18(-0.34%)
Mar 07, 2005 53.50 53.95 53.39 53.69 180,200 +0.17(+0.32%)
Mar 04, 2005 53.38 53.83 53.33 53.52 142,800 +0.72(+1.36%)
Mar 03, 2005 52.90 53.22 52.69 52.80 132,200 -0.20(-0.38%)
Mar 02, 2005 53.05 53.33 52.83 53.00 163,800 -0.50(-0.93%)
Mar 01, 2005 53.25 53.60 53.19 53.50 103,500 +0.76(+1.44%)
Feb 28, 2005 53.15 53.21 52.55 52.74 91,300 +0.05(+0.09%)
Feb 25, 2005 52.20 52.81 52.20 52.69 142,600 +0.67(+1.29%)
Feb 24, 2005 52.15 52.15 51.70 52.02 92,800 +0.11(+0.21%)
Feb 23, 2005 51.71 51.95 51.60 51.91 90,800 -0.24(-0.46%)
Feb 22, 2005 52.89 52.89 51.87 52.15 161,100 -0.21(-0.40%)
Feb 18, 2005 52.20 52.44 52.10 52.36 105,500 +0.49(+0.94%)
Feb 17, 2005 52.05 52.27 51.75 51.87 195,900 -1.01(-1.91%)
Feb 16, 2005 52.91 53.06 52.70 52.88 197,300 -0.49(-0.92%)
Feb 15, 2005 53.14 53.47 53.04 53.37 107,700 +0.03(+0.06%)
Feb 14, 2005 53.35 53.64 53.18 53.34 130,400 +0.45(+0.85%)
Feb 11, 2005 52.45 53.10 52.41 52.89 134,200 +0.69(+1.32%)
Feb 10, 2005 52.29 52.74 52.16 52.20 119,500 +0.33(+0.64%)
Feb 09, 2005 52.10 52.30 51.80 51.87 146,100 -0.54(-1.03%)
Feb 08, 2005 52.05 52.65 52.05 52.41 297,400 +0.09(+0.17%)
Feb 07, 2005 52.49 52.79 52.30 52.32 121,900 -0.13(-0.25%)
Feb 04, 2005 52.10 52.48 51.90 52.45 137,400 +0.78(+1.51%)
Feb 03, 2005 51.70 51.96 51.40 51.67 142,500 -0.25(-0.48%)
Feb 02, 2005 51.93 51.93 51.67 51.92 218,900 -0.72(-1.37%)
Feb 01, 2005 52.39 52.88 52.31 52.64 386,600 +0.06(+0.11%)
Jan 31, 2005 52.70 52.70 52.43 52.58 229,100 +0.80(+1.55%)
Jan 28, 2005 51.40 51.94 51.37 51.78 225,800 +0.46(+0.90%)
Jan 27, 2005 51.20 51.48 51.08 51.32 295,200 -0.31(-0.60%)
Jan 26, 2005 51.60 51.83 51.49 51.63 181,800 +1.08(+2.14%)
Jan 25, 2005 50.65 50.91 50.53 50.55 197,500 -0.64(-1.25%)
Jan 24, 2005 51.20 51.50 51.14 51.19 134,200 +0.23(+0.45%)
Jan 21, 2005 50.70 51.20 50.70 50.96 175,600 +0.00(+0.00%)
Jan 20, 2005 51.17 51.34 50.80 50.96 231,300 -1.05(-2.02%)
Jan 19, 2005 52.43 52.49 52.00 52.01 156,200 -0.74(-1.40%)
Jan 18, 2005 52.50 52.82 52.34 52.75 235,500 -0.54(-1.01%)
Jan 14, 2005 53.40 53.40 52.95 53.29 282,200 +1.52(+2.94%)
Jan 13, 2005 52.05 52.23 51.76 51.77 163,000 -1.05(-1.99%)
Jan 12, 2005 52.80 52.89 52.58 52.82 162,500 -0.49(-0.92%)
Jan 11, 2005 53.39 53.44 52.93 53.31 101,800 +0.17(+0.32%)
Jan 10, 2005 52.79 53.49 52.79 53.14 112,500 +0.57(+1.08%)
Jan 07, 2005 53.30 53.52 52.56 52.57 158,700 -0.23(-0.44%)
Jan 06, 2005 52.94 53.09 52.80 52.80 177,600 -0.39(-0.73%)
Jan 05, 2005 52.90 53.35 52.90 53.19 188,600 +0.52(+0.99%)
Jan 04, 2005 54.00 54.00 52.50 52.67 185,600 -1.15(-2.14%)
Jan 03, 2005 54.48 54.49 53.82 53.82 176,100 -0.44(-0.81%)
Dec 31, 2004 54.10 54.39 54.10 54.26 82,300 +0.39(+0.72%)
Dec 30, 2004 53.10 54.00 53.10 53.87 123,800 +1.06(+2.01%)
Dec 29, 2004 52.89 52.90 52.55 52.81 111,600 -0.79(-1.47%)
Dec 28, 2004 53.00 53.65 53.00 53.60 88,300 +0.80(+1.52%)
Dec 27, 2004 52.80 52.88 52.63 52.80 85,600 +0.13(+0.25%)
Dec 23, 2004 52.50 52.75 52.27 52.67 154,200 +0.26(+0.50%)
Dec 22, 2004 52.15 52.61 52.11 52.41 171,900 -0.08(-0.15%)
Dec 21, 2004 52.28 52.60 52.11 52.49 119,800 +0.48(+0.92%)
Dec 20, 2004 51.85 52.34 51.85 52.01 232,600 +0.13(+0.25%)
Dec 17, 2004 51.72 52.11 51.70 51.88 104,700 +0.25(+0.48%)
Dec 16, 2004 51.90 52.15 51.47 51.63 151,000 -0.38(-0.73%)
Dec 15, 2004 51.95 52.07 51.72 52.01 244,900 +1.21(+2.38%)
Dec 14, 2004 50.50 50.97 50.50 50.80 115,200 +0.56(+1.11%)
Dec 13, 2004 50.10 50.34 49.91 50.24 105,400 +0.61(+1.23%)
Dec 10, 2004 49.30 49.66 49.15 49.63 146,700 -0.54(-1.08%)
Dec 09, 2004 50.05 50.23 49.53 50.17 114,200 -0.27(-0.54%)
Dec 08, 2004 50.10 50.50 50.04 50.44 122,900 +0.68(+1.37%)
Dec 07, 2004 50.30 50.30 49.72 49.76 162,500 -0.64(-1.27%)
Dec 06, 2004 50.85 50.85 50.37 50.40 382,100 -1.16(-2.25%)
Dec 03, 2004 51.25 51.67 51.20 51.56 137,200 +0.78(+1.54%)
Dec 02, 2004 50.69 50.96 50.66 50.78 151,100 +0.29(+0.57%)
Dec 01, 2004 49.66 50.49 49.66 50.49 268,500 +0.32(+0.64%)
Nov 30, 2004 50.29 50.35 50.01 50.17 128,100 -0.68(-1.34%)
Nov 29, 2004 51.00 51.44 50.80 50.85 108,200 +0.46(+0.91%)
Nov 26, 2004 50.30 50.50 50.29 50.39 68,600 +0.07(+0.14%)
Nov 24, 2004 50.50 50.54 50.28 50.32 270,700 -0.63(-1.24%)
Nov 23, 2004 51.34 51.36 50.71 50.95 182,900 -0.38(-0.74%)
Nov 22, 2004 51.07 51.41 50.85 51.33 124,500 +0.26(+0.51%)
Nov 19, 2004 51.80 51.80 51.06 51.07 151,900 +0.02(+0.04%)
Nov 18, 2004 50.97 51.20 50.75 51.05 135,100 -0.65(-1.26%)
Nov 17, 2004 51.30 52.15 51.30 51.70 204,700 +0.40(+0.78%)
Nov 16, 2004 51.64 51.64 51.15 51.30 119,100 -0.78(-1.50%)
Nov 15, 2004 52.00 52.35 51.86 52.08 207,800 +0.62(+1.20%)
Nov 12, 2004 51.10 51.58 50.97 51.46 216,600 +1.36(+2.71%)
Nov 11, 2004 49.59 50.29 49.59 50.10 184,800 +0.15(+0.30%)
Nov 10, 2004 50.12 50.20 49.85 49.95 300,100 -0.55(-1.09%)
Nov 09, 2004 50.35 50.69 50.25 50.50 184,900 -0.55(-1.08%)
Nov 08, 2004 51.01 51.36 50.95 51.05 160,400 -0.57(-1.10%)
Nov 05, 2004 51.50 51.85 51.40 51.62 210,800 +0.61(+1.20%)
Nov 04, 2004 50.39 51.04 50.25 51.01 264,700 +0.62(+1.23%)
Nov 03, 2004 50.32 50.74 50.12 50.39 283,500 +0.28(+0.56%)
Nov 02, 2004 49.90 50.48 49.70 50.11 301,000 +1.32(+2.71%)
Nov 01, 2004 48.50 49.08 48.50 48.79 219,100 -0.71(-1.43%)
Oct 29, 2004 49.20 49.57 49.20 49.50 168,000 -0.29(-0.58%)
Oct 28, 2004 48.90 49.86 48.90 49.79 317,600 +1.39(+2.87%)
Oct 27, 2004 47.55 48.46 47.50 48.40 123,500 +0.75(+1.57%)
Oct 26, 2004 47.47 47.70 47.29 47.65 116,500 -0.38(-0.79%)
Oct 25, 2004 48.09 48.16 47.80 48.03 78,500 -0.17(-0.35%)
Oct 22, 2004 48.54 48.55 48.20 48.20 76,000 -0.50(-1.03%)
Oct 21, 2004 48.49 48.79 48.38 48.70 137,400 +0.18(+0.37%)
Oct 20, 2004 48.27 48.63 48.13 48.52 100,000 +0.00(+0.00%)
Oct 19, 2004 48.55 49.15 48.52 48.52 135,300 +0.73(+1.53%)
Oct 18, 2004 47.50 47.84 47.33 47.79 215,600 -0.11(-0.23%)
Oct 15, 2004 48.00 48.20 47.82 47.90 98,800 +0.23(+0.48%)
Oct 14, 2004 48.30 48.30 47.65 47.67 101,900 -0.30(-0.63%)
Oct 13, 2004 48.20 48.39 47.92 47.97 112,200 -0.44(-0.91%)
Oct 12, 2004 48.55 48.58 48.07 48.41 86,400 -0.63(-1.28%)
Oct 11, 2004 49.05 49.27 49.00 49.04 82,600 +0.22(+0.45%)
Oct 08, 2004 48.86 49.23 48.78 48.82 92,200 +0.52(+1.08%)
Oct 07, 2004 48.65 48.81 48.28 48.30 141,500 -1.19(-2.40%)
Oct 06, 2004 49.27 49.49 48.98 49.49 100,700 +0.79(+1.62%)
Oct 05, 2004 49.24 49.27 48.70 48.70 68,400 -0.08(-0.16%)
Oct 04, 2004 48.80 49.15 48.76 48.78 124,500 +0.81(+1.69%)
Oct 01, 2004 47.60 48.13 47.42 47.97 125,900 +0.81(+1.72%)
Sep 30, 2004 46.52 47.35 46.52 47.16 92,000 +0.71(+1.53%)
Sep 29, 2004 46.03 46.45 46.00 46.45 113,400 -0.15(-0.32%)
Sep 28, 2004 46.20 46.62 46.19 46.60 134,900 +0.20(+0.43%)
Sep 27, 2004 46.35 46.74 46.24 46.40 180,300 +0.50(+1.09%)
Sep 24, 2004 46.00 46.06 45.76 45.90 164,500 -0.90(-1.92%)
Sep 23, 2004 47.08 47.08 46.77 46.80 182,300 -0.08(-0.17%)
Sep 22, 2004 47.22 47.22 46.78 46.88 204,400 -1.02(-2.13%)
Sep 21, 2004 47.75 48.07 47.61 47.90 161,500 +0.08(+0.17%)
Sep 20, 2004 47.79 47.96 47.62 47.82 257,400 -0.01(-0.02%)
Sep 17, 2004 47.82 48.02 47.50 47.83 170,200 +0.47(+0.99%)
Sep 16, 2004 47.30 47.65 47.21 47.36 207,000 -0.46(-0.96%)
Sep 15, 2004 48.06 48.07 47.64 47.82 199,100 -0.86(-1.77%)
Sep 14, 2004 48.50 48.90 48.45 48.68 122,100 +0.74(+1.54%)
Sep 13, 2004 47.99 48.33 47.81 47.94 160,800 +0.68(+1.44%)
Sep 10, 2004 47.00 47.40 46.90 47.26 153,900 -0.14(-0.30%)
Sep 09, 2004 47.30 47.57 47.02 47.40 269,200 -0.90(-1.86%)
Sep 08, 2004 48.50 48.65 48.25 48.30 168,600 -0.46(-0.94%)
Sep 07, 2004 48.50 49.00 48.46 48.76 356,000 +1.67(+3.55%)
Sep 03, 2004 47.50 47.59 46.95 47.09 338,400 -1.11(-2.30%)
Sep 02, 2004 47.80 48.27 47.68 48.20 329,300 +0.18(+0.37%)
Sep 01, 2004 47.94 48.28 47.90 48.02 362,100 +0.05(+0.10%)
Aug 31, 2004 47.70 48.03 47.65 47.97 409,000 +0.22(+0.46%)
Aug 30, 2004 48.30 48.30 47.75 47.75 101,600 -0.41(-0.85%)
Aug 27, 2004 48.05 48.36 47.60 48.16 138,600 +0.49(+1.03%)
Aug 26, 2004 47.85 47.90 47.48 47.67 83,500 -0.13(-0.27%)
Aug 25, 2004 47.58 47.96 47.25 47.80 121,900 +0.30(+0.63%)
Aug 24, 2004 47.57 48.01 47.50 47.50 107,800 +0.32(+0.68%)
Aug 23, 2004 47.50 47.60 47.13 47.18 94,500 -0.08(-0.17%)
Aug 20, 2004 46.95 47.49 46.80 47.26 101,600 +0.56(+1.20%)
Aug 19, 2004 46.97 47.05 46.59 46.70 165,500 -0.20(-0.43%)
Aug 18, 2004 46.30 46.98 46.30 46.90 126,400 +0.85(+1.85%)
Aug 17, 2004 46.18 46.20 45.92 46.05 221,000 +0.08(+0.17%)
Aug 16, 2004 45.05 46.09 45.05 45.97 130,200 +1.08(+2.41%)
Aug 13, 2004 44.76 44.90 44.44 44.89 191,400 -1.00(-2.18%)
Aug 12, 2004 46.11 46.20 45.78 45.89 141,700 -0.41(-0.89%)
Aug 11, 2004 46.50 46.56 45.98 46.30 189,600 -0.19(-0.41%)
Aug 10, 2004 46.21 46.59 46.17 46.49 247,900 +0.03(+0.06%)
Aug 09, 2004 46.35 46.60 46.18 46.46 114,200 +0.29(+0.63%)
Aug 06, 2004 46.40 46.61 45.92 46.17 141,200 -0.47(-1.01%)
Aug 05, 2004 47.24 47.30 46.62 46.64 129,800 -1.53(-3.18%)
Aug 04, 2004 47.62 48.27 47.56 48.17 129,900 -0.36(-0.74%)
Aug 03, 2004 48.99 48.99 48.48 48.53 67,700 -0.50(-1.02%)
Aug 02, 2004 48.85 49.15 48.75 49.03 206,400 +0.03(+0.06%)
Jul 30, 2004 48.95 49.39 48.70 49.00 149,200 +0.82(+1.70%)
Jul 29, 2004 48.00 48.35 47.80 48.18 173,300 -0.80(-1.63%)
Jul 28, 2004 49.10 49.18 48.60 48.98 110,500 -0.02(-0.04%)
Jul 27, 2004 49.00 49.09 48.66 49.00 81,500 +0.27(+0.55%)
Jul 26, 2004 49.15 49.20 48.70 48.73 64,000 -0.34(-0.69%)
Jul 23, 2004 49.58 49.69 49.00 49.07 221,100 -1.34(-2.66%)
Jul 22, 2004 50.00 50.47 49.80 50.41 83,000 +0.77(+1.55%)
Jul 21, 2004 50.72 50.73 49.64 49.64 140,800 -1.37(-2.69%)
Jul 20, 2004 50.55 51.28 50.50 51.01 81,000 +0.27(+0.53%)
Jul 19, 2004 51.05 51.05 50.62 50.74 63,900 -0.07(-0.14%)
Jul 16, 2004 51.20 51.20 50.62 50.81 102,300 -0.52(-1.01%)
Jul 15, 2004 51.25 51.55 51.18 51.33 125,300 -0.17(-0.33%)
Jul 14, 2004 52.00 52.32 51.46 51.50 125,400 -1.16(-2.20%)
Jul 13, 2004 52.23 52.78 52.20 52.66 83,400 +0.75(+1.44%)
Jul 12, 2004 52.50 52.50 51.66 51.91 161,300 -0.17(-0.33%)
Jul 09, 2004 52.15 52.44 51.86 52.08 114,300 +0.50(+0.97%)
Jul 08, 2004 51.92 52.10 51.53 51.58 183,800 -1.17(-2.22%)
Jul 07, 2004 52.25 52.78 52.25 52.75 134,400 +0.62(+1.19%)
Jul 06, 2004 52.24 52.40 51.85 52.13 145,200 -0.64(-1.21%)
Jul 02, 2004 52.54 53.10 52.52 52.77 140,400 -0.02(-0.04%)
Jul 01, 2004 53.34 53.35 52.58 52.79 177,300 -0.61(-1.14%)
Jun 30, 2004 52.75 53.45 52.75 53.40 129,400 +0.46(+0.87%)
Jun 29, 2004 53.00 53.00 52.67 52.94 57,300 +0.10(+0.19%)
Jun 28, 2004 53.13 53.39 52.55 52.84 96,600 -0.21(-0.40%)
Jun 25, 2004 52.75 53.25 52.64 53.05 85,100 -0.04(-0.08%)
Jun 24, 2004 53.30 53.30 52.90 53.09 84,600 +0.77(+1.47%)
Jun 23, 2004 51.90 52.35 51.67 52.32 234,100 +0.30(+0.58%)
Jun 22, 2004 51.89 52.06 51.63 52.02 62,900 +0.12(+0.23%)
Jun 21, 2004 52.10 52.40 51.81 51.90 50,800 -0.20(-0.38%)
Jun 18, 2004 51.81 52.30 51.81 52.10 77,400 +0.25(+0.48%)
Jun 17, 2004 52.00 52.14 51.71 51.85 75,900 -0.56(-1.07%)
Jun 16, 2004 52.15 52.55 52.10 52.41 49,000 +0.26(+0.50%)
Jun 15, 2004 51.50 52.28 51.50 52.15 132,500 +1.50(+2.96%)
Jun 14, 2004 51.25 51.40 50.60 50.65 85,700 -1.74(-3.32%)
Jun 10, 2004 52.55 52.60 52.20 52.39 74,500 +0.77(+1.49%)
Jun 09, 2004 52.55 52.70 51.61 51.62 232,100 -1.18(-2.23%)
Jun 08, 2004 52.70 52.90 52.20 52.80 119,200 +0.21(+0.40%)
Jun 07, 2004 52.16 52.86 51.87 52.59 224,100 +2.03(+4.02%)
Jun 04, 2004 50.41 50.68 50.40 50.56 146,800 +1.41(+2.87%)
Jun 03, 2004 49.28 49.50 49.15 49.15 72,400 -0.61(-1.23%)
Jun 02, 2004 49.35 50.05 49.35 49.76 90,600 +0.64(+1.30%)
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.