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

Avery Dennison Corp (NY: AVY )

227.73 -1.49 (-0.65%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Feb 27, 2004 45.96 46.36 45.79 46.16 562,902 +0.20(+0.43%)
Feb 26, 2004 45.28 46.32 45.28 45.96 788,475 +0.68(+1.51%)
Feb 25, 2004 45.39 45.39 44.83 45.28 475,721 -0.01(-0.02%)
Feb 24, 2004 45.14 45.94 44.78 45.28 663,264 +0.15(+0.32%)
Feb 23, 2004 44.83 45.22 44.74 45.14 497,688 +0.24(+0.54%)
Feb 20, 2004 44.96 45.38 44.60 44.90 428,355 +0.12(+0.26%)
Feb 19, 2004 44.76 45.85 44.67 44.78 764,449 +0.31(+0.70%)
Feb 18, 2004 44.32 45.12 44.15 44.47 331,700 +0.18(+0.41%)
Feb 17, 2004 44.21 44.47 43.95 44.28 510,044 +0.13(+0.30%)
Feb 13, 2004 44.27 44.74 43.99 44.15 432,336 -0.13(-0.30%)
Feb 12, 2004 44.36 44.61 44.11 44.28 422,588 -0.33(-0.73%)
Feb 11, 2004 44.58 44.93 44.14 44.61 1,194,726 -0.45(-1.00%)
Feb 10, 2004 45.11 45.40 44.74 45.06 553,292 +0.04(+0.08%)
Feb 09, 2004 45.10 45.28 44.92 45.03 608,346 -0.25(-0.56%)
Feb 06, 2004 45.82 46.00 45.10 45.28 750,170 -0.68(-1.49%)
Feb 05, 2004 45.75 46.38 45.71 45.97 792,457 +0.40(+0.88%)
Feb 04, 2004 45.41 46.05 45.13 45.57 1,208,593 +0.15(+0.34%)
Feb 03, 2004 44.28 45.41 44.28 45.41 979,038 +0.91(+2.05%)
Feb 02, 2004 45.33 45.33 44.30 44.50 901,330 -0.77(-1.71%)
Jan 30, 2004 44.94 45.49 43.99 45.28 1,379,386 +1.57(+3.60%)
Jan 29, 2004 43.22 44.46 43.21 43.70 1,330,509 +0.62(+1.44%)
Jan 28, 2004 45.30 45.30 43.01 43.08 2,121,868 -1.49(-3.33%)
Jan 27, 2004 41.53 45.45 41.53 44.57 2,762,067 +3.02(+7.28%)
Jan 26, 2004 41.47 41.66 41.26 41.55 957,209 +0.09(+0.21%)
Jan 23, 2004 41.84 41.88 41.40 41.46 882,384 -0.42(-1.01%)
Jan 22, 2004 42.43 42.46 41.88 41.88 477,643 -0.52(-1.24%)
Jan 21, 2004 42.13 42.64 41.90 42.41 542,445 +0.37(+0.88%)
Jan 20, 2004 42.41 42.46 41.95 42.03 632,235 -0.42(-0.99%)
Jan 16, 2004 42.68 42.86 42.30 42.46 551,095 +0.21(+0.50%)
Jan 15, 2004 41.97 42.41 41.57 42.25 616,721 +0.29(+0.69%)
Jan 14, 2004 41.33 42.03 41.15 41.95 732,322 +0.80(+1.95%)
Jan 13, 2004 41.19 41.57 40.93 41.15 1,045,351 -0.22(-0.53%)
Jan 12, 2004 41.30 41.71 41.27 41.37 403,505 +0.00(+0.00%)
Jan 09, 2004 41.99 42.16 41.26 41.37 489,862 -0.73(-1.73%)
Jan 08, 2004 42.39 42.48 41.75 42.10 551,369 -0.29(-0.69%)
Jan 07, 2004 42.03 42.51 41.80 42.39 622,350 +0.28(+0.66%)
Jan 06, 2004 41.99 42.14 41.59 42.11 704,863 -0.09(-0.21%)
Jan 05, 2004 42.84 42.84 41.81 42.20 1,538,371 +1.47(+3.61%)
Jan 02, 2004 40.72 41.00 40.44 40.73 539,013 -0.07(-0.18%)
Dec 31, 2003 40.64 40.85 40.52 40.80 410,781 +0.34(+0.83%)
Dec 30, 2003 40.56 40.59 40.06 40.47 336,780 +0.05(+0.13%)
Dec 29, 2003 39.99 40.84 39.81 40.42 383,597 +0.57(+1.43%)
Dec 26, 2003 39.75 40.00 39.70 39.85 107,637 +0.10(+0.26%)
Dec 24, 2003 39.96 40.02 39.56 39.75 132,762 -0.20(-0.51%)
Dec 23, 2003 39.72 39.98 39.63 39.95 379,204 +0.39(+0.99%)
Dec 22, 2003 39.95 40.06 39.44 39.56 914,236 -0.20(-0.51%)
Dec 19, 2003 39.84 40.13 39.59 39.76 1,096,149 -0.52(-1.30%)
Dec 18, 2003 39.70 40.40 39.70 40.29 689,075 +0.44(+1.10%)
Dec 17, 2003 40.40 40.40 39.81 39.85 654,751 -0.63(-1.57%)
Dec 16, 2003 40.53 40.55 40.02 40.48 441,535 -0.31(-0.75%)
Dec 15, 2003 41.20 41.41 40.65 40.79 395,953 -0.18(-0.44%)
Dec 12, 2003 40.84 41.03 40.58 40.97 303,006 +0.03(+0.07%)
Dec 11, 2003 40.34 40.94 40.18 40.94 514,712 +0.58(+1.44%)
Dec 10, 2003 40.39 40.60 40.10 40.36 398,287 -0.10(-0.25%)
Dec 09, 2003 40.72 40.91 40.34 40.46 701,568 -0.04(-0.09%)
Dec 08, 2003 40.17 40.54 39.93 40.50 456,088 +0.32(+0.80%)
Dec 05, 2003 40.57 40.62 40.05 40.18 292,297 -0.55(-1.36%)
Dec 04, 2003 40.10 40.85 40.10 40.73 460,756 +0.51(+1.27%)
Dec 03, 2003 40.28 40.40 40.05 40.22 499,335 -0.02(-0.05%)
Dec 02, 2003 40.19 40.45 40.13 40.24 516,360 -0.04(-0.09%)
Dec 01, 2003 39.91 40.53 39.50 40.28 877,441 +0.16(+0.40%)
Nov 28, 2003 40.10 40.21 39.89 40.12 229,005 +0.02(+0.05%)
Nov 26, 2003 40.07 40.20 39.87 40.10 674,659 +0.17(+0.42%)
Nov 25, 2003 38.69 40.03 38.69 39.93 1,184,978 +1.15(+2.97%)
Nov 24, 2003 38.18 38.81 38.15 38.78 526,794 +0.95(+2.50%)
Nov 21, 2003 38.09 38.13 37.71 37.83 639,786 -0.27(-0.71%)
Nov 20, 2003 38.54 38.82 38.00 38.10 1,149,419 -0.58(-1.51%)
Nov 19, 2003 38.17 38.68 38.06 38.68 761,566 +0.52(+1.35%)
Nov 18, 2003 38.73 38.94 37.95 38.17 731,498 -0.06(-0.15%)
Nov 17, 2003 38.50 38.66 37.74 38.22 1,118,391 +0.90(+2.42%)
Nov 14, 2003 37.27 37.72 37.21 37.32 386,755 +0.14(+0.37%)
Nov 13, 2003 36.96 37.22 36.64 37.18 490,960 +0.15(+0.39%)
Nov 12, 2003 36.93 36.99 36.63 37.04 664,087 +0.18(+0.49%)
Nov 11, 2003 37.12 37.12 36.76 36.86 552,331 -0.29(-0.78%)
Nov 10, 2003 37.07 37.23 36.89 37.15 746,875 -0.43(-1.14%)
Nov 07, 2003 37.91 37.93 37.45 37.58 758,545 -0.52(-1.38%)
Nov 06, 2003 37.83 38.17 37.56 38.10 618,369 +0.17(+0.44%)
Nov 05, 2003 37.85 37.99 37.69 37.93 356,413 -0.06(-0.15%)
Nov 04, 2003 37.96 38.04 37.96 37.99 415,586 -0.12(-0.31%)
Nov 03, 2003 38.34 38.34 38.00 38.11 337,034 -0.21(-0.55%)
Oct 31, 2003 38.30 38.44 38.17 38.32 613,289 +0.44(+1.17%)
Oct 30, 2003 37.69 37.98 37.53 37.88 395,953 +0.37(+0.99%)
Oct 29, 2003 37.15 37.55 36.97 37.50 804,401 +0.34(+0.90%)
Oct 28, 2003 37.13 37.19 36.85 37.17 1,052,353 +0.02(+0.06%)
Oct 27, 2003 37.10 37.43 36.95 37.15 560,431 +0.13(+0.35%)
Oct 24, 2003 36.72 37.02 36.61 37.02 639,237 +0.17(+0.45%)
Oct 23, 2003 36.60 37.12 36.56 36.85 487,665 +0.14(+0.38%)
Oct 22, 2003 36.24 37.12 36.22 36.71 1,295,362 +0.09(+0.24%)
Oct 21, 2003 38.21 38.40 36.48 36.62 4,138,569 -1.62(-4.23%)
Oct 20, 2003 38.23 38.49 38.22 38.24 370,554 +0.20(+0.52%)
Oct 17, 2003 38.35 38.46 38.09 38.04 535,993 -0.44(-1.14%)
Oct 16, 2003 38.93 39.00 38.36 38.48 783,258 -0.53(-1.36%)
Oct 15, 2003 38.45 39.06 38.40 39.01 708,296 +0.59(+1.54%)
Oct 14, 2003 38.57 38.60 38.14 38.42 453,205 -0.04(-0.11%)
Oct 13, 2003 38.60 38.74 38.37 38.47 552,468 +0.03(+0.08%)
Oct 10, 2003 39.16 39.18 38.36 38.44 535,032 -0.76(-1.93%)
Oct 09, 2003 38.85 39.32 38.84 39.19 738,500 +0.57(+1.47%)
Oct 08, 2003 39.30 39.30 38.39 38.63 1,296,735 +0.01(+0.04%)
Oct 07, 2003 38.20 38.64 38.01 38.61 802,342 +0.41(+1.07%)
Oct 06, 2003 38.34 38.47 38.06 38.20 489,450 -0.07(-0.19%)
Oct 03, 2003 38.53 38.79 38.17 38.28 655,438 +0.11(+0.29%)
Oct 02, 2003 38.47 38.60 37.82 38.17 1,186,488 +0.09(+0.23%)
Oct 01, 2003 37.07 38.08 37.07 38.08 1,125,530 +1.28(+3.48%)
Sep 30, 2003 36.53 36.99 36.39 36.80 1,118,803 +0.17(+0.46%)
Sep 29, 2003 36.16 36.92 36.12 36.63 1,016,794 +0.62(+1.72%)
Sep 26, 2003 35.54 36.09 35.52 36.01 1,638,458 +0.43(+1.21%)
Sep 25, 2003 36.16 36.36 35.54 35.58 1,527,662 -0.58(-1.59%)
Sep 24, 2003 36.38 36.48 35.91 36.16 1,003,202 -0.26(-0.72%)
Sep 23, 2003 36.35 36.53 36.17 36.42 1,422,770 +0.10(+0.28%)
Sep 22, 2003 37.19 36.89 36.16 36.32 1,411,375 -0.87(-2.35%)
Sep 19, 2003 38.17 38.17 36.93 37.19 2,009,150 -0.97(-2.54%)
Sep 18, 2003 39.97 39.04 37.95 38.16 3,030,750 -1.81(-4.52%)
Sep 17, 2003 40.17 40.18 40.07 39.97 448,674 -0.31(-0.78%)
Sep 16, 2003 39.24 40.30 39.44 40.28 920,002 +1.04(+2.65%)
Sep 15, 2003 39.00 39.43 38.95 39.24 554,665 +0.56(+1.45%)
Sep 12, 2003 38.97 38.97 38.49 38.68 1,696,808 -0.28(-0.71%)
Sep 11, 2003 39.20 39.43 38.87 38.95 780,787 -0.07(-0.17%)
Sep 10, 2003 40.02 40.03 38.93 39.02 844,079 -0.87(-2.19%)
Sep 09, 2003 40.24 40.34 39.88 39.89 518,144 -0.28(-0.69%)
Sep 08, 2003 39.98 40.35 39.62 40.17 378,792 +0.23(+0.58%)
Sep 05, 2003 40.29 40.29 39.54 39.94 1,175,230 -0.36(-0.89%)
Sep 04, 2003 40.37 40.43 39.95 40.29 316,186 -0.02(-0.05%)
Sep 03, 2003 40.79 40.79 40.07 40.32 454,715 -0.34(-0.82%)
Sep 02, 2003 40.13 40.66 39.70 40.65 596,539 +0.77(+1.94%)
Aug 29, 2003 39.73 39.89 39.33 39.88 475,584 -0.01(-0.04%)
Aug 28, 2003 39.40 39.89 39.15 39.89 604,914 +0.60(+1.54%)
Aug 27, 2003 39.30 39.35 38.97 39.29 323,051 -0.14(-0.35%)
Aug 26, 2003 39.71 39.88 38.90 39.43 575,670 -0.29(-0.73%)
Aug 25, 2003 39.70 39.86 39.40 39.72 380,851 +0.00(+0.00%)
Aug 22, 2003 40.37 40.37 39.62 39.72 514,438 -0.22(-0.55%)
Aug 21, 2003 39.62 40.05 39.58 39.94 408,173 +0.42(+1.05%)
Aug 20, 2003 39.26 39.60 39.11 39.52 425,197 +0.09(+0.22%)
Aug 19, 2003 39.22 39.51 39.17 39.43 707,747 -0.02(-0.06%)
Aug 18, 2003 39.83 39.83 39.06 39.46 761,566 -0.36(-0.91%)
Aug 15, 2003 39.84 39.99 39.38 39.82 264,152 -0.09(-0.24%)
Aug 14, 2003 39.42 39.91 39.24 39.91 499,747 +0.50(+1.26%)
Aug 13, 2003 39.70 39.78 39.22 39.42 349,686 -0.12(-0.29%)
Aug 12, 2003 39.39 39.54 38.87 39.54 390,324 +0.44(+1.12%)
Aug 11, 2003 38.89 39.26 38.79 39.10 317,696 +0.20(+0.52%)
Aug 08, 2003 38.79 39.19 38.60 38.89 514,438 +0.15(+0.39%)
Aug 07, 2003 38.68 38.77 38.10 38.74 563,177 +0.16(+0.42%)
Aug 06, 2003 38.68 38.93 38.11 38.58 510,319 -0.08(-0.21%)
Aug 05, 2003 38.89 38.99 38.48 38.66 680,837 -0.42(-1.06%)
Aug 04, 2003 38.95 39.27 38.53 39.08 499,198 +0.12(+0.32%)
Aug 01, 2003 39.33 39.43 38.65 38.95 460,619 -0.35(-0.89%)
Jul 31, 2003 38.57 39.81 38.30 39.30 1,018,167 +0.99(+2.59%)
Jul 30, 2003 38.13 38.31 37.90 38.31 733,832 +0.36(+0.96%)
Jul 29, 2003 38.13 38.15 37.57 37.95 1,214,496 +0.09(+0.25%)
Jul 28, 2003 38.27 38.41 37.27 37.85 1,885,861 -0.78(-2.02%)
Jul 25, 2003 38.73 38.81 38.30 38.63 934,281 -0.10(-0.26%)
Jul 24, 2003 38.53 39.36 38.53 38.73 887,189 +0.25(+0.66%)
Jul 23, 2003 39.15 39.15 38.06 38.48 926,455 -0.67(-1.71%)
Jul 22, 2003 38.35 39.59 37.62 39.15 1,323,233 +1.26(+3.33%)
Jul 21, 2003 38.28 38.28 37.71 37.89 850,257 -0.31(-0.82%)
Jul 18, 2003 38.09 38.40 37.68 38.20 588,988 +0.33(+0.87%)
Jul 17, 2003 37.98 38.20 37.77 37.88 758,820 -0.10(-0.27%)
Jul 16, 2003 38.67 38.67 37.66 37.98 548,074 +0.03(+0.08%)
Jul 15, 2003 38.35 38.60 37.75 37.95 485,331 -0.40(-1.04%)
Jul 14, 2003 38.60 38.63 38.17 38.35 651,182 +0.11(+0.29%)
Jul 11, 2003 37.84 38.75 37.84 38.24 598,049 +0.41(+1.08%)
Jul 10, 2003 38.07 38.15 37.55 37.83 820,464 -0.64(-1.67%)
Jul 09, 2003 38.49 38.82 38.02 38.47 806,186 -0.06(-0.15%)
Jul 08, 2003 38.92 39.11 38.36 38.53 1,614,020 -0.39(-1.01%)
Jul 07, 2003 38.42 38.93 38.28 38.92 1,086,127 +0.98(+2.57%)
Jul 03, 2003 37.62 37.98 37.52 37.95 756,760 +0.36(+0.97%)
Jul 02, 2003 37.29 37.87 37.07 37.58 1,772,594 +0.73(+1.98%)
Jul 01, 2003 36.54 36.89 35.89 36.86 1,504,048 +0.29(+0.80%)
Jun 30, 2003 35.29 37.27 35.29 36.56 2,424,600 +1.27(+3.61%)
Jun 27, 2003 34.42 35.29 34.20 35.29 2,889,749 +0.51(+1.47%)
Jun 26, 2003 35.69 35.80 34.52 34.78 2,520,705 -1.01(-2.81%)
Jun 25, 2003 36.53 36.58 35.78 35.78 1,353,437 -0.85(-2.33%)
Jun 24, 2003 35.96 36.99 35.87 36.64 2,649,761 +0.68(+1.88%)
Jun 23, 2003 36.42 37.45 35.84 35.96 4,473,428 -3.58(-9.06%)
Jun 20, 2003 40.17 40.34 39.51 39.54 941,969 -0.55(-1.38%)
Jun 19, 2003 40.50 40.56 39.91 40.10 1,093,953 -0.04(-0.09%)
Jun 18, 2003 40.85 41.00 39.94 40.13 1,025,169 -0.71(-1.75%)
Jun 17, 2003 41.08 41.19 40.28 40.85 755,799 +0.20(+0.48%)
Jun 16, 2003 40.95 41.15 40.43 40.65 845,864 -0.26(-0.64%)
Jun 13, 2003 41.54 41.54 40.61 40.91 399,523 -0.63(-1.51%)
Jun 12, 2003 41.95 41.96 41.23 41.54 971,899 +0.42(+1.03%)
Jun 11, 2003 40.06 41.27 39.67 41.12 1,004,575 +1.45(+3.65%)
Jun 10, 2003 39.46 39.88 39.27 39.67 469,131 +0.39(+0.98%)
Jun 09, 2003 39.65 39.65 38.97 39.28 431,375 -0.49(-1.23%)
Jun 06, 2003 40.28 40.70 39.55 39.77 1,205,023 -0.22(-0.55%)
Jun 05, 2003 40.72 40.72 39.45 39.99 1,403,686 -0.73(-1.79%)
Jun 04, 2003 40.79 41.04 40.61 40.72 460,481 +0.07(+0.16%)
Jun 03, 2003 40.68 40.90 40.25 40.65 467,758 +0.07(+0.18%)
Jun 02, 2003 40.40 40.93 40.28 40.58 443,045 +0.17(+0.41%)
May 30, 2003 39.96 40.57 39.95 40.41 862,476 +0.44(+1.11%)
May 29, 2003 40.06 40.35 39.56 39.97 785,455 +0.01(+0.04%)
May 28, 2003 39.59 40.02 39.55 39.95 639,100 +0.36(+0.92%)
May 27, 2003 38.28 39.61 38.17 39.59 571,826 +0.93(+2.41%)
May 23, 2003 38.92 39.14 38.42 38.65 634,157 -0.26(-0.67%)
May 22, 2003 38.62 39.11 38.11 38.92 836,665 +0.42(+1.10%)
May 21, 2003 38.49 38.63 38.09 38.49 991,944 +0.00(+0.00%)
May 20, 2003 38.97 39.11 38.31 38.49 897,074 -0.29(-0.75%)
May 19, 2003 39.24 39.24 38.79 38.79 871,675 -0.60(-1.53%)
May 16, 2003 39.37 39.51 39.12 39.39 805,637 +0.03(+0.07%)
May 15, 2003 39.17 39.45 39.11 39.36 559,744 +0.23(+0.58%)
May 14, 2003 38.97 39.16 38.79 39.14 710,767 +0.17(+0.43%)
May 13, 2003 38.82 39.22 38.55 38.97 995,102 +0.16(+0.41%)
May 12, 2003 38.82 38.96 38.31 38.81 894,740 +0.13(+0.34%)
May 09, 2003 38.09 38.89 38.09 38.68 899,683 +0.80(+2.12%)
May 08, 2003 37.88 38.42 37.51 37.88 1,294,950 -0.41(-1.07%)
May 07, 2003 37.69 38.63 37.50 38.28 1,838,357 -0.44(-1.13%)
May 06, 2003 38.42 38.74 38.20 38.72 996,886 +0.50(+1.32%)
May 05, 2003 38.53 38.68 37.91 38.22 480,801 +0.17(+0.44%)
May 02, 2003 37.88 38.28 37.77 38.05 1,202,003 +0.00(+0.00%)
May 01, 2003 38.46 38.47 37.80 38.05 976,155 -0.56(-1.45%)
Apr 30, 2003 38.44 38.95 38.31 38.61 931,809 -0.01(-0.02%)
Apr 29, 2003 38.67 38.87 38.46 38.62 1,105,897 -0.23(-0.60%)
Apr 28, 2003 38.82 39.17 38.74 38.85 894,740 +0.03(+0.07%)
Apr 25, 2003 38.63 38.98 38.39 38.82 1,661,798 +0.20(+0.51%)
Apr 24, 2003 38.13 38.86 38.06 38.63 1,541,941 +0.49(+1.28%)
Apr 23, 2003 37.10 38.65 36.82 38.14 2,543,633 +1.40(+3.81%)
Apr 22, 2003 36.67 37.39 35.91 36.74 3,192,893 +0.07(+0.20%)
Apr 21, 2003 34.85 36.75 34.85 36.67 2,518,371 +1.83(+5.25%)
Apr 17, 2003 38.25 38.25 33.69 34.84 9,664,214 -3.40(-8.90%)
Apr 16, 2003 40.74 40.74 37.73 38.24 3,248,497 -2.51(-6.15%)
Apr 15, 2003 43.80 43.80 40.07 40.74 3,399,382 -3.05(-6.97%)
Apr 14, 2003 43.01 43.80 43.00 43.80 434,258 +0.96(+2.24%)
Apr 11, 2003 42.86 43.56 42.57 42.84 456,363 +0.07(+0.17%)
Apr 10, 2003 42.65 42.78 42.14 42.76 660,655 +0.16(+0.38%)
Apr 09, 2003 43.27 43.77 42.50 42.60 507,573 -0.74(-1.70%)
Apr 08, 2003 43.53 43.59 42.91 43.34 426,158 -0.26(-0.60%)
Apr 07, 2003 44.78 45.28 43.56 43.60 611,916 -0.22(-0.50%)
Apr 04, 2003 43.81 43.91 43.24 43.82 1,073,633 -0.25(-0.56%)
Apr 03, 2003 44.21 44.43 43.82 44.07 553,703 -0.42(-0.93%)
Apr 02, 2003 44.10 44.72 42.95 44.48 682,210 +1.54(+3.58%)
Apr 01, 2003 42.86 43.16 42.30 42.94 612,465 +0.21(+0.49%)
Mar 31, 2003 43.35 43.35 42.28 42.73 478,329 -0.62(-1.43%)
Mar 28, 2003 43.34 43.53 43.09 43.35 402,132 -0.29(-0.67%)
Mar 27, 2003 43.92 43.94 43.15 43.64 450,596 -0.39(-0.88%)
Mar 26, 2003 43.88 44.39 43.63 44.03 884,443 -0.33(-0.74%)
Mar 25, 2003 44.72 45.11 44.03 44.36 792,868 +0.32(+0.73%)
Mar 24, 2003 44.43 44.50 43.63 44.04 1,050,431 -1.19(-2.63%)
Mar 21, 2003 44.35 45.26 43.85 45.22 787,377 +1.35(+3.07%)
Mar 20, 2003 44.16 44.16 43.41 43.88 751,818 -0.28(-0.63%)
Mar 19, 2003 43.76 44.17 43.61 44.15 945,539 +0.20(+0.45%)
Mar 18, 2003 42.96 44.14 42.90 43.96 1,588,209 +1.30(+3.06%)
Mar 17, 2003 41.68 42.87 40.42 42.65 1,043,017 +0.98(+2.36%)
Mar 14, 2003 42.05 42.24 41.44 41.67 843,667 +0.08(+0.19%)
Mar 13, 2003 40.75 41.83 40.42 41.59 1,283,829 +2.02(+5.12%)
Mar 12, 2003 40.07 40.07 39.21 39.56 1,128,139 -0.50(-1.25%)
Mar 11, 2003 39.08 40.91 38.97 40.07 2,150,288 +2.23(+5.89%)
Mar 10, 2003 38.30 38.52 37.78 37.84 754,975 -0.95(-2.44%)
Mar 07, 2003 37.95 38.89 37.95 38.79 1,369,089 +0.12(+0.32%)
Mar 06, 2003 39.41 40.02 38.66 38.66 893,642 -0.79(-1.99%)
Mar 05, 2003 39.70 39.80 38.83 39.45 1,116,469 -0.36(-0.90%)
Mar 04, 2003 40.90 41.08 39.79 39.81 682,759 -1.05(-2.57%)
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.