Skip to main content

Carnival Corp (NY: CCL )

17.25 -0.02 (-0.12%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 25.38 25.45 25.19 25.19 3,725,999 -0.19(-0.77%)
Oct 30, 2003 25.40 25.49 25.29 25.38 2,805,796 +0.25(+1.00%)
Oct 29, 2003 24.96 25.13 24.91 25.13 3,747,206 +0.20(+0.81%)
Oct 28, 2003 24.70 24.92 24.62 24.93 2,053,028 +0.29(+1.17%)
Oct 27, 2003 23.88 24.67 23.88 24.64 4,727,565 +0.44(+1.82%)
Oct 24, 2003 24.08 24.34 23.97 24.20 2,820,765 +0.12(+0.48%)
Oct 23, 2003 23.77 24.13 23.70 24.08 2,808,984 +0.27(+1.15%)
Oct 22, 2003 23.43 24.17 23.43 23.81 2,006,041 -0.34(-1.40%)
Oct 21, 2003 24.37 24.44 24.13 24.15 4,116,452 -0.26(-1.06%)
Oct 20, 2003 24.68 24.68 24.26 24.41 2,067,859 -0.15(-0.62%)
Oct 17, 2003 24.96 25.04 24.41 24.56 3,325,567 -0.40(-1.59%)
Oct 16, 2003 24.75 25.03 24.60 24.96 3,417,186 +0.38(+1.56%)
Oct 15, 2003 25.14 25.14 24.57 24.57 3,825,241 -0.24(-0.96%)
Oct 14, 2003 24.80 24.96 24.76 24.81 2,196,069 +0.01(+0.06%)
Oct 13, 2003 24.71 25.00 24.71 24.80 1,995,922 +0.21(+0.85%)
Oct 10, 2003 24.85 24.85 24.45 24.59 3,210,386 -0.23(-0.93%)
Oct 09, 2003 25.01 25.06 24.59 24.82 2,445,975 -0.06(-0.23%)
Oct 08, 2003 24.70 24.98 24.79 24.88 3,450,451 +0.17(+0.70%)
Oct 07, 2003 24.77 24.85 24.40 24.70 3,506,725 -0.06(-0.23%)
Oct 06, 2003 24.82 25.01 24.75 24.76 2,203,970 +0.31(+1.27%)
Oct 03, 2003 24.88 24.88 24.52 24.45 3,480,806 -0.07(-0.29%)
Oct 02, 2003 24.29 24.56 24.22 24.52 2,283,114 +0.09(+0.38%)
Oct 01, 2003 23.81 24.43 23.45 24.43 5,788,315 +0.70(+2.95%)
Sep 30, 2003 23.83 23.92 23.64 23.73 5,299,314 -0.25(-1.02%)
Sep 29, 2003 23.74 24.24 23.81 23.97 4,015,547 +0.23(+0.97%)
Sep 26, 2003 24.65 24.79 23.81 23.74 8,191,045 -0.91(-3.69%)
Sep 25, 2003 24.83 25.09 24.64 24.65 4,126,016 -0.07(-0.29%)
Sep 24, 2003 25.76 25.90 24.73 24.72 5,857,756 -1.04(-4.03%)
Sep 23, 2003 25.58 25.89 25.58 25.76 3,074,137 +0.40(+1.59%)
Sep 22, 2003 25.25 25.43 25.14 25.36 3,678,042 +0.04(+0.14%)
Sep 19, 2003 25.49 25.79 25.24 25.32 4,284,026 -0.17(-0.65%)
Sep 18, 2003 25.24 25.56 24.89 25.49 3,938,482 +0.25(+0.97%)
Sep 17, 2003 25.40 25.71 25.09 25.24 2,919,868 -0.16(-0.62%)
Sep 16, 2003 25.18 25.44 25.21 25.40 2,722,494 +0.22(+0.89%)
Sep 15, 2003 25.00 25.26 24.89 25.18 3,442,967 +0.31(+1.25%)
Sep 12, 2003 24.31 24.89 24.25 24.87 4,579,534 +0.66(+2.74%)
Sep 11, 2003 24.11 24.28 24.10 24.21 2,815,776 +0.10(+0.42%)
Sep 10, 2003 24.58 24.58 24.10 24.10 3,617,333 -0.47(-1.91%)
Sep 09, 2003 24.69 24.74 24.44 24.57 2,455,123 -0.32(-1.28%)
Sep 08, 2003 24.93 25.11 24.89 24.89 2,047,622 +0.00(+0.00%)
Sep 05, 2003 25.01 25.38 24.85 24.89 3,914,087 -0.05(-0.20%)
Sep 04, 2003 25.19 25.37 24.84 24.94 3,318,637 -0.26(-1.03%)
Sep 03, 2003 25.25 25.41 24.89 25.20 4,464,768 +0.44(+1.78%)
Sep 02, 2003 24.57 24.83 24.52 24.76 3,133,321 -0.19(-0.78%)
Aug 29, 2003 24.67 25.05 24.64 24.96 2,173,615 +0.29(+1.17%)
Aug 28, 2003 24.75 24.91 24.48 24.67 3,566,880 -0.01(-0.06%)
Aug 27, 2003 25.07 25.13 24.68 24.68 3,327,369 -0.39(-1.55%)
Aug 26, 2003 25.25 25.25 24.82 25.07 3,629,946 -0.18(-0.71%)
Aug 25, 2003 25.52 25.54 25.21 25.25 2,778,075 -0.26(-1.02%)
Aug 22, 2003 25.93 26.00 25.47 25.51 2,167,932 -0.32(-1.26%)
Aug 21, 2003 25.68 25.94 25.67 25.84 3,015,784 +0.17(+0.65%)
Aug 20, 2003 25.48 25.76 25.48 25.67 2,698,931 -0.01(-0.06%)
Aug 19, 2003 25.68 25.79 25.48 25.68 2,913,077 +0.08(+0.31%)
Aug 18, 2003 25.44 25.88 25.44 25.61 2,247,908 +0.40(+1.60%)
Aug 15, 2003 25.25 25.61 25.11 25.20 2,116,925 +0.16(+0.65%)
Aug 14, 2003 25.00 25.09 24.86 25.04 2,557,830 +0.37(+1.51%)
Aug 13, 2003 24.93 25.00 24.55 24.67 2,642,934 -0.09(-0.35%)
Aug 12, 2003 24.45 24.75 24.17 24.75 3,587,394 +0.32(+1.30%)
Aug 11, 2003 24.49 24.54 24.26 24.44 2,008,258 -0.10(-0.41%)
Aug 08, 2003 24.67 24.69 24.39 24.54 2,980,439 -0.16(-0.64%)
Aug 07, 2003 24.51 24.88 24.47 24.70 3,030,753 +0.17(+0.68%)
Aug 06, 2003 24.31 24.67 24.29 24.53 3,324,181 +0.30(+1.22%)
Aug 05, 2003 24.64 24.67 24.22 24.23 3,352,457 -0.35(-1.44%)
Aug 04, 2003 24.69 24.71 24.22 24.59 2,521,931 -0.10(-0.41%)
Aug 01, 2003 24.75 24.85 24.57 24.69 3,079,958 -0.06(-0.26%)
Jul 31, 2003 24.65 25.02 24.39 24.75 3,319,885 +0.44(+1.81%)
Jul 30, 2003 24.67 24.67 24.31 24.31 2,127,182 -0.26(-1.06%)
Jul 29, 2003 24.46 24.83 24.34 24.57 5,963,235 +0.33(+1.37%)
Jul 28, 2003 24.17 24.29 23.90 24.24 4,162,469 +0.43(+1.82%)
Jul 25, 2003 23.60 23.88 23.56 23.81 2,463,717 +0.29(+1.23%)
Jul 24, 2003 23.59 23.95 23.48 23.52 2,724,573 -0.03(-0.12%)
Jul 23, 2003 23.64 23.72 23.28 23.55 2,891,177 -0.15(-0.64%)
Jul 22, 2003 22.99 23.72 22.99 23.70 6,660,006 +0.73(+3.17%)
Jul 21, 2003 22.81 22.97 22.62 22.97 4,085,127 +0.22(+0.95%)
Jul 18, 2003 22.58 22.87 22.40 22.76 2,150,052 +0.33(+1.48%)
Jul 17, 2003 22.73 22.91 22.33 22.42 3,357,031 -0.36(-1.58%)
Jul 16, 2003 23.14 23.16 22.73 22.78 2,987,369 -0.28(-1.22%)
Jul 15, 2003 23.30 23.30 22.94 23.07 2,938,580 -0.02(-0.09%)
Jul 14, 2003 23.21 23.48 23.03 23.09 3,072,058 -0.08(-0.34%)
Jul 11, 2003 23.34 23.38 23.04 23.17 3,260,561 -0.01(-0.06%)
Jul 10, 2003 23.20 23.23 23.06 23.18 2,655,270 -0.14(-0.62%)
Jul 09, 2003 23.79 23.79 22.85 23.33 3,931,413 -0.47(-1.97%)
Jul 08, 2003 23.58 23.85 23.58 23.79 2,381,801 +0.18(+0.76%)
Jul 07, 2003 23.45 23.80 23.44 23.61 3,019,249 +0.29(+1.24%)
Jul 03, 2003 23.05 23.99 23.05 23.33 1,530,900 +0.03(+0.12%)
Jul 02, 2003 23.40 23.58 23.20 23.30 3,693,011 -0.10(-0.43%)
Jul 01, 2003 23.27 23.47 23.14 23.40 3,204,287 -0.06(-0.25%)
Jun 30, 2003 23.56 23.71 23.35 23.45 3,950,125 +0.45(+1.98%)
Jun 27, 2003 23.30 23.57 22.87 23.00 3,088,690 -0.13(-0.56%)
Jun 26, 2003 22.55 23.25 22.51 23.13 5,975,848 +0.76(+3.42%)
Jun 25, 2003 21.68 22.80 21.68 22.37 11,058,383 -0.73(-3.16%)
Jun 24, 2003 23.13 23.30 22.82 23.09 2,894,226 -0.04(-0.16%)
Jun 23, 2003 23.30 23.30 22.95 23.13 2,399,542 -0.24(-1.02%)
Jun 20, 2003 23.16 23.41 23.14 23.37 5,776,117 +0.61(+2.66%)
Jun 19, 2003 23.41 23.45 22.73 22.76 2,524,010 -0.58(-2.47%)
Jun 18, 2003 23.41 23.81 23.17 23.34 2,112,213 -0.09(-0.37%)
Jun 17, 2003 23.52 23.66 23.27 23.43 4,260,048 +0.09(+0.37%)
Jun 16, 2003 23.24 23.48 23.13 23.34 3,499,102 +0.17(+0.75%)
Jun 13, 2003 23.41 23.42 23.05 23.17 3,483,578 -0.25(-1.08%)
Jun 12, 2003 23.32 23.48 23.01 23.42 4,707,467 +0.48(+2.08%)
Jun 11, 2003 22.44 22.98 22.43 22.94 4,644,401 +0.71(+3.18%)
Jun 10, 2003 22.73 22.76 22.16 22.24 3,722,119 -0.31(-1.38%)
Jun 09, 2003 22.65 22.71 22.44 22.55 2,459,004 -0.14(-0.64%)
Jun 06, 2003 23.09 23.30 22.68 22.69 4,624,026 -0.29(-1.26%)
Jun 05, 2003 22.87 23.09 22.67 22.98 3,271,788 +0.15(+0.66%)
Jun 04, 2003 22.47 23.01 22.47 22.83 3,758,017 +0.45(+2.00%)
Jun 03, 2003 22.45 22.54 22.22 22.38 2,590,125 -0.07(-0.32%)
Jun 02, 2003 22.19 22.76 22.11 22.45 4,545,298 +0.38(+1.70%)
May 30, 2003 21.79 22.18 21.78 22.08 2,930,818 +0.38(+1.73%)
May 29, 2003 21.64 22.00 21.59 21.70 3,813,876 +0.12(+0.53%)
May 28, 2003 21.28 21.59 21.19 21.59 4,027,328 +0.56(+2.64%)
May 27, 2003 20.67 21.13 20.67 21.03 5,300,007 +0.19(+0.93%)
May 23, 2003 20.91 20.93 20.66 20.84 3,009,685 -0.04(-0.17%)
May 22, 2003 20.70 20.99 20.61 20.87 4,750,435 +0.27(+1.33%)
May 21, 2003 20.89 21.03 20.56 20.60 4,771,087 -0.27(-1.31%)
May 20, 2003 21.18 21.45 20.65 20.87 4,956,403 -0.14(-0.65%)
May 19, 2003 21.25 21.37 21.01 21.01 5,621,295 -0.42(-1.95%)
May 16, 2003 21.46 21.87 21.43 21.43 5,998,857 -0.01(-0.03%)
May 15, 2003 21.41 21.64 21.31 21.43 4,167,875 +0.50(+2.38%)
May 14, 2003 21.07 21.25 20.89 20.94 3,006,636 -0.12(-0.55%)
May 13, 2003 21.07 21.34 21.03 21.05 4,808,511 -0.07(-0.34%)
May 12, 2003 20.85 21.26 20.65 21.12 3,704,377 +0.38(+1.84%)
May 09, 2003 20.53 20.97 20.42 20.74 4,263,929 +0.24(+1.16%)
May 08, 2003 20.58 20.81 20.38 20.50 3,674,161 -0.30(-1.42%)
May 07, 2003 20.71 21.07 20.65 20.80 4,030,655 +0.05(+0.24%)
May 06, 2003 20.60 20.89 20.58 20.75 7,304,939 +0.43(+2.09%)
May 05, 2003 20.40 20.55 20.24 20.32 2,519,991 -0.22(-1.05%)
May 02, 2003 19.88 20.55 19.88 20.54 3,753,721 +0.58(+2.93%)
May 01, 2003 19.91 20.00 19.59 19.96 3,490,508 +0.05(+0.25%)
Apr 30, 2003 19.98 20.08 19.84 19.91 3,660,162 -0.08(-0.40%)
Apr 29, 2003 19.59 20.02 19.53 19.98 5,485,600 +0.42(+2.14%)
Apr 28, 2003 18.90 19.57 18.89 19.57 3,943,195 +0.67(+3.55%)
Apr 25, 2003 19.30 19.30 18.89 18.90 7,100,634 -0.55(-2.82%)
Apr 24, 2003 19.70 19.70 19.22 19.44 4,968,600 -0.25(-1.25%)
Apr 23, 2003 19.70 19.77 19.41 19.69 12,939,124 -0.17(-0.84%)
Apr 22, 2003 19.28 19.93 19.18 19.85 5,177,895 +0.58(+3.03%)
Apr 21, 2003 19.30 19.55 19.23 19.27 3,222,999 -0.22(-1.11%)
Apr 17, 2003 18.79 19.54 18.79 19.49 8,499,721 +0.72(+3.84%)
Apr 16, 2003 19.08 19.26 18.66 18.77 4,824,589 -0.34(-1.77%)
Apr 15, 2003 18.64 19.11 18.61 19.10 5,384,556 +0.45(+2.44%)
Apr 14, 2003 18.05 18.75 18.02 18.65 3,698,833 +0.61(+3.36%)
Apr 11, 2003 18.30 18.30 17.84 18.04 5,266,741 -0.25(-1.38%)
Apr 10, 2003 18.35 18.36 17.94 18.30 2,545,771 -0.04(-0.24%)
Apr 09, 2003 18.73 18.87 18.33 18.34 3,770,215 -0.38(-2.04%)
Apr 08, 2003 18.97 18.97 18.64 18.72 4,172,033 -0.25(-1.33%)
Apr 07, 2003 18.94 19.30 18.94 18.97 7,004,441 +0.65(+3.54%)
Apr 04, 2003 18.45 18.64 18.31 18.33 4,714,536 -0.04(-0.20%)
Apr 03, 2003 18.40 18.61 18.26 18.36 4,284,026 +0.14(+0.75%)
Apr 02, 2003 17.53 18.33 17.51 18.22 6,728,200 +1.04(+6.05%)
Apr 01, 2003 17.30 17.50 17.08 17.19 5,306,660 -0.21(-1.20%)
Mar 31, 2003 17.39 17.53 17.21 17.39 3,677,072 -0.30(-1.67%)
Mar 28, 2003 17.78 17.84 17.67 17.69 2,992,221 -0.27(-1.53%)
Mar 27, 2003 17.75 18.02 17.60 17.96 3,585,453 +0.07(+0.40%)
Mar 26, 2003 17.96 18.04 17.81 17.89 3,304,777 -0.25(-1.35%)
Mar 25, 2003 18.02 18.25 17.78 18.14 6,635,750 +0.10(+0.56%)
Mar 24, 2003 18.58 18.59 17.99 18.04 7,277,633 -1.26(-6.54%)
Mar 21, 2003 17.85 19.44 17.85 19.30 10,498,970 +1.49(+8.34%)
Mar 20, 2003 17.47 17.96 17.17 17.81 5,875,082 +0.17(+0.98%)
Mar 19, 2003 17.68 17.74 17.39 17.64 10,663,495 +0.40(+2.30%)
Mar 18, 2003 16.92 17.24 16.67 17.24 6,529,301 +0.32(+1.92%)
Mar 17, 2003 15.98 16.93 15.51 16.92 6,417,723 +0.94(+5.87%)
Mar 14, 2003 15.92 16.09 15.83 15.98 4,616,542 +0.06(+0.36%)
Mar 13, 2003 15.16 15.95 15.16 15.92 3,548,307 +0.95(+6.36%)
Mar 12, 2003 14.86 15.01 14.67 14.97 4,188,111 -0.05(-0.34%)
Mar 11, 2003 15.31 15.42 14.98 15.02 2,816,469 -0.29(-1.89%)
Mar 10, 2003 15.59 15.60 15.27 15.31 3,733,623 -0.46(-2.93%)
Mar 07, 2003 15.43 15.80 15.24 15.77 4,832,905 +0.35(+2.25%)
Mar 06, 2003 15.43 15.53 15.24 15.43 4,848,013 -0.36(-2.29%)
Mar 05, 2003 15.62 15.79 15.37 15.79 5,562,387 -0.05(-0.32%)
Mar 04, 2003 16.19 16.23 15.79 15.84 2,808,845 -0.40(-2.49%)
Mar 03, 2003 16.60 16.64 16.24 16.24 2,948,283 -0.33(-2.00%)
Feb 28, 2003 16.30 16.59 16.24 16.57 3,031,169 +0.43(+2.68%)
Feb 27, 2003 16.01 16.23 15.77 16.14 4,039,387 +0.13(+0.81%)
Feb 26, 2003 16.34 16.34 15.94 16.01 4,340,578 -0.51(-3.06%)
Feb 25, 2003 16.08 16.52 15.76 16.51 6,590,565 -0.04(-0.22%)
Feb 24, 2003 17.06 17.07 16.52 16.55 3,388,217 -0.66(-3.82%)
Feb 21, 2003 17.07 17.32 16.88 17.21 5,061,327 +0.13(+0.76%)
Feb 20, 2003 16.77 17.30 16.77 17.08 5,524,271 +0.31(+1.85%)
Feb 19, 2003 16.80 16.85 16.59 16.77 4,280,284 -0.21(-1.23%)
Feb 18, 2003 16.93 17.07 16.63 16.98 5,976,264 +0.20(+1.20%)
Feb 14, 2003 15.94 16.83 15.94 16.77 4,047,010 +0.84(+5.25%)
Feb 13, 2003 16.38 16.39 15.81 15.94 5,363,627 -0.55(-3.33%)
Feb 12, 2003 16.54 16.70 16.26 16.49 3,277,748 -0.05(-0.31%)
Feb 11, 2003 16.54 16.76 16.45 16.54 3,206,644 -0.01(-0.04%)
Feb 10, 2003 16.58 16.59 16.27 16.54 3,564,385 -0.04(-0.22%)
Feb 07, 2003 16.72 16.84 16.57 16.58 2,298,637 -0.14(-0.86%)
Feb 06, 2003 16.67 16.86 16.63 16.72 2,062,869 -0.12(-0.73%)
Feb 05, 2003 17.01 17.17 16.77 16.85 2,699,069 -0.04(-0.21%)
Feb 04, 2003 17.32 17.32 16.84 16.88 2,959,787 -0.58(-3.31%)
Feb 03, 2003 17.39 17.60 17.21 17.46 3,255,156 +0.07(+0.42%)
Jan 31, 2003 16.88 17.39 16.88 17.39 4,430,533 +0.41(+2.42%)
Jan 30, 2003 17.32 17.42 16.98 16.98 3,108,511 -0.48(-2.77%)
Jan 29, 2003 17.24 17.59 16.88 17.46 5,608,404 +0.04(+0.21%)
Jan 28, 2003 17.47 17.49 17.25 17.42 2,631,846 -0.04(-0.21%)
Jan 27, 2003 17.67 17.69 17.40 17.46 3,276,778 -0.22(-1.22%)
Jan 24, 2003 17.60 17.68 17.42 17.68 4,009,864 +0.06(+0.33%)
Jan 23, 2003 17.65 17.84 17.57 17.62 3,049,188 +0.01(+0.04%)
Jan 22, 2003 17.68 17.83 17.52 17.61 3,549,554 -0.10(-0.57%)
Jan 21, 2003 18.18 18.25 17.68 17.71 2,903,374 -0.43(-2.35%)
Jan 17, 2003 18.17 18.35 18.07 18.14 2,629,489 -0.03(-0.16%)
Jan 16, 2003 18.04 18.25 17.96 18.17 5,080,455 +0.17(+0.92%)
Jan 15, 2003 17.75 18.07 17.68 18.00 5,618,384 -0.03(-0.16%)
Jan 14, 2003 17.96 18.16 17.92 18.03 3,809,995 +0.06(+0.36%)
Jan 13, 2003 17.98 18.17 17.93 17.96 3,526,269 -0.04(-0.20%)
Jan 10, 2003 17.98 18.18 17.94 18.00 5,968,918 +0.03(+0.16%)
Jan 09, 2003 18.04 18.25 17.97 17.97 6,753,149 -0.18(-0.99%)
Jan 08, 2003 18.18 18.33 18.03 18.15 5,112,473 -0.44(-2.37%)
Jan 07, 2003 18.59 18.74 18.52 18.59 2,984,597 +0.01(+0.04%)
Jan 06, 2003 18.79 18.79 18.34 18.59 2,821,736 -0.21(-1.11%)
Jan 03, 2003 18.40 18.83 18.30 18.79 2,920,146 +0.30(+1.64%)
Jan 02, 2003 18.01 18.50 17.96 18.49 4,733,663 +0.49(+2.73%)
Dec 31, 2002 17.86 18.17 17.71 18.00 1,930,223 +0.13(+0.73%)
Dec 30, 2002 17.72 17.93 17.68 17.87 4,306,203 +0.15(+0.85%)
Dec 27, 2002 18.11 18.16 17.69 17.72 1,384,117 -0.40(-2.23%)
Dec 26, 2002 18.12 18.43 18.10 18.12 807,655 +0.00(+0.00%)
Dec 24, 2002 18.04 18.27 18.00 18.12 1,393,819 +0.04(+0.20%)
Dec 23, 2002 18.33 18.33 17.89 18.09 4,971,788 -0.35(-1.92%)
Dec 20, 2002 18.38 18.51 17.83 18.44 7,477,642 +0.06(+0.35%)
Dec 19, 2002 18.76 18.88 18.25 18.38 4,671,984 -0.73(-3.81%)
Dec 18, 2002 18.97 19.10 18.43 19.10 3,779,917 +0.12(+0.65%)
Dec 17, 2002 19.10 19.10 18.71 18.98 1,992,596 -0.11(-0.57%)
Dec 16, 2002 18.66 19.20 18.58 19.09 2,624,915 +0.36(+1.93%)
Dec 13, 2002 18.88 18.97 18.69 18.73 1,950,737 -0.30(-1.55%)
Dec 12, 2002 19.08 19.08 18.69 19.03 2,520,407 -0.02(-0.11%)
Dec 11, 2002 19.01 19.20 18.82 19.05 1,534,365 +0.11(+0.57%)
Dec 10, 2002 18.78 19.00 18.58 18.94 2,796,648 +0.17(+0.88%)
Dec 09, 2002 19.46 19.46 18.77 18.77 2,623,391 -0.69(-3.52%)
Dec 06, 2002 19.10 19.60 19.00 19.46 3,550,386 +0.13(+0.67%)
Dec 05, 2002 19.84 19.91 19.33 19.33 3,324,320 -0.37(-1.87%)
Dec 04, 2002 19.41 19.91 19.05 19.70 5,067,287 +0.29(+1.49%)
Dec 03, 2002 19.96 19.96 19.02 19.41 6,961,196 -0.55(-2.75%)
Dec 02, 2002 20.24 20.31 19.91 19.96 3,281,214 -0.28(-1.39%)
Nov 29, 2002 20.23 20.37 20.06 20.24 1,275,311 -0.15(-0.74%)
Nov 27, 2002 19.72 20.42 19.59 20.39 2,664,834 +0.67(+3.40%)
Nov 26, 2002 20.02 20.17 19.63 19.72 4,500,667 -0.75(-3.67%)
Nov 25, 2002 20.72 20.89 20.30 20.47 2,646,815 -0.25(-1.18%)
Nov 22, 2002 20.92 21.04 20.71 20.71 2,612,857 -0.27(-1.31%)
Nov 21, 2002 20.20 20.99 20.13 20.99 3,884,980 +0.91(+4.53%)
Nov 20, 2002 19.84 20.20 19.52 20.08 6,973,117 -0.15(-0.75%)
Nov 19, 2002 20.45 20.46 19.93 20.23 4,327,271 -0.53(-2.57%)
Nov 18, 2002 21.18 21.21 20.63 20.76 4,165,518 -0.44(-2.08%)
Nov 15, 2002 20.81 21.32 20.67 21.20 2,350,337 +0.36(+1.73%)
Nov 14, 2002 20.78 21.24 20.78 20.84 2,124,410 +0.08(+0.38%)
Nov 13, 2002 20.53 21.05 20.18 20.76 2,163,497 +0.22(+1.05%)
Nov 12, 2002 20.40 20.90 20.40 20.55 2,587,215 +0.12(+0.56%)
Nov 11, 2002 21.02 21.02 20.42 20.43 2,102,510 -0.59(-2.81%)
Nov 08, 2002 20.80 21.21 20.80 21.02 2,218,246 +0.23(+1.11%)
Nov 07, 2002 21.32 21.33 20.51 20.79 2,743,562 -0.68(-3.16%)
Nov 06, 2002 21.09 21.49 20.72 21.47 4,860,072 +0.39(+1.85%)
Nov 05, 2002 20.66 21.11 20.46 21.08 4,467,818 +0.54(+2.63%)
Nov 04, 2002 20.44 20.89 20.30 20.54 5,942,999 +1.00(+5.09%)
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.