Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.94 16.00 15.39 15.78 2,715,476 -0.12(-0.73%)
Sep 29, 2003 15.67 15.96 15.49 15.90 2,452,619 +0.20(+1.25%)
Sep 26, 2003 15.89 15.93 15.68 15.70 1,868,705 -0.23(-1.46%)
Sep 25, 2003 16.17 16.23 15.93 15.94 2,075,267 -0.28(-1.70%)
Sep 24, 2003 16.32 16.50 16.16 16.21 3,521,989 -0.02(-0.11%)
Sep 23, 2003 16.20 16.32 16.01 16.23 2,263,663 +0.03(+0.17%)
Sep 22, 2003 16.29 16.29 15.93 16.20 2,728,596 -0.29(-1.78%)
Sep 19, 2003 16.63 16.63 16.27 16.50 3,544,865 -0.15(-0.91%)
Sep 18, 2003 16.51 16.72 16.45 16.65 2,862,156 +0.13(+0.81%)
Sep 17, 2003 16.63 16.76 16.50 16.52 1,948,212 -0.18(-1.07%)
Sep 16, 2003 16.63 16.93 16.63 16.69 4,087,849 -0.05(-0.32%)
Sep 15, 2003 16.65 16.90 16.59 16.75 4,013,948 +0.18(+1.08%)
Sep 12, 2003 16.34 16.58 16.30 16.57 4,163,543 +0.20(+1.20%)
Sep 11, 2003 16.05 16.40 15.96 16.37 3,303,876 +0.32(+2.00%)
Sep 10, 2003 16.05 16.31 15.97 16.05 6,108,392 +0.43(+2.74%)
Sep 09, 2003 15.97 16.06 15.56 15.62 3,255,544 -0.35(-2.18%)
Sep 08, 2003 16.06 16.17 15.92 15.97 2,068,315 -0.08(-0.50%)
Sep 05, 2003 15.69 16.13 15.59 16.05 4,918,247 +0.31(+1.98%)
Sep 04, 2003 15.61 15.78 15.51 15.74 3,765,782 +0.13(+0.86%)
Sep 03, 2003 15.20 15.69 15.20 15.61 5,064,030 +0.23(+1.51%)
Sep 02, 2003 14.95 15.45 14.95 15.37 3,719,019 +0.13(+0.88%)
Aug 29, 2003 15.10 15.26 14.98 15.24 1,863,995 +0.17(+1.12%)
Aug 28, 2003 15.20 15.24 14.89 15.07 2,657,051 -0.08(-0.53%)
Aug 27, 2003 15.24 15.36 15.07 15.15 2,250,767 -0.16(-1.05%)
Aug 26, 2003 15.28 15.40 15.14 15.31 2,201,537 +0.04(+0.23%)
Aug 25, 2003 15.28 15.44 15.18 15.28 1,540,470 -0.03(-0.18%)
Aug 22, 2003 15.45 15.61 15.22 15.30 3,834,412 -0.06(-0.41%)
Aug 21, 2003 15.16 15.39 15.14 15.36 3,580,414 +0.25(+1.65%)
Aug 20, 2003 15.12 15.32 15.09 15.12 2,392,624 -0.09(-0.59%)
Aug 19, 2003 15.13 15.23 15.00 15.20 1,925,224 +0.04(+0.29%)
Aug 18, 2003 15.13 15.20 15.07 15.16 2,210,284 +0.07(+0.47%)
Aug 15, 2003 15.16 15.16 14.95 15.09 895,103 -0.07(-0.47%)
Aug 14, 2003 15.09 15.16 14.99 15.16 2,025,253 +0.18(+1.19%)
Aug 13, 2003 15.07 15.08 14.81 14.98 1,121,739 -0.04(-0.24%)
Aug 12, 2003 15.10 15.10 14.71 15.02 1,422,723 -0.10(-0.65%)
Aug 11, 2003 15.06 15.16 14.89 15.12 1,613,698 +0.12(+0.83%)
Aug 08, 2003 14.77 15.05 14.64 14.99 1,734,473 +0.26(+1.76%)
Aug 07, 2003 14.51 14.79 14.50 14.73 3,112,453 +0.08(+0.55%)
Aug 06, 2003 14.38 14.71 14.29 14.65 2,577,992 +0.27(+1.86%)
Aug 05, 2003 14.54 14.62 14.36 14.38 2,705,832 -0.26(-1.77%)
Aug 04, 2003 14.51 14.71 14.28 14.64 3,401,326 +0.12(+0.86%)
Aug 01, 2003 14.54 14.63 14.14 14.52 3,510,663 -0.12(-0.79%)
Jul 31, 2003 14.67 15.03 14.45 14.63 3,269,337 +0.12(+0.80%)
Jul 30, 2003 15.12 15.12 14.45 14.52 2,811,805 -0.59(-3.90%)
Jul 29, 2003 15.19 15.24 15.03 15.11 3,376,879 -0.09(-0.59%)
Jul 28, 2003 15.16 15.25 15.07 15.20 2,919,683 +0.04(+0.24%)
Jul 25, 2003 14.80 15.18 14.80 15.16 2,290,913 +0.33(+2.23%)
Jul 24, 2003 15.03 15.16 14.80 14.83 2,550,406 -0.09(-0.60%)
Jul 23, 2003 15.16 15.18 14.88 14.92 1,985,219 -0.15(-1.01%)
Jul 22, 2003 15.25 15.33 15.00 15.07 2,401,820 -0.07(-0.47%)
Jul 21, 2003 15.34 15.79 14.89 15.14 2,904,881 -0.01(-0.06%)
Jul 18, 2003 15.00 15.17 14.66 15.15 2,153,990 +0.16(+1.07%)
Jul 17, 2003 15.17 15.34 14.89 14.99 2,165,877 -0.26(-1.70%)
Jul 16, 2003 15.10 15.25 14.81 15.25 3,908,312 +0.15(+1.00%)
Jul 15, 2003 15.52 15.60 14.98 15.10 4,057,122 -0.55(-3.53%)
Jul 14, 2003 15.75 15.78 15.53 15.65 3,155,963 -0.10(-0.62%)
Jul 11, 2003 16.08 16.08 15.18 15.75 5,704,463 -0.33(-2.05%)
Jul 10, 2003 16.10 16.26 15.99 16.08 2,789,601 -0.18(-1.10%)
Jul 09, 2003 16.05 16.27 16.00 16.26 3,005,134 +0.07(+0.44%)
Jul 08, 2003 15.73 16.23 15.69 16.19 3,720,814 +0.37(+2.37%)
Jul 07, 2003 15.34 15.82 15.33 15.81 2,722,429 +0.53(+3.44%)
Jul 03, 2003 15.29 15.48 15.16 15.28 1,181,061 -0.20(-1.27%)
Jul 02, 2003 15.16 15.52 15.08 15.48 2,119,787 +0.21(+1.34%)
Jul 01, 2003 15.25 15.34 15.01 15.28 2,593,131 -0.06(-0.41%)
Jun 30, 2003 15.54 15.62 15.08 15.34 3,529,614 -0.21(-1.32%)
Jun 27, 2003 15.61 15.78 15.50 15.54 2,534,706 -0.05(-0.34%)
Jun 26, 2003 15.31 15.69 15.24 15.60 3,093,501 +0.33(+2.16%)
Jun 25, 2003 15.13 15.50 15.06 15.27 3,529,390 +0.13(+0.88%)
Jun 24, 2003 15.01 15.17 14.95 15.13 2,789,040 +0.11(+0.71%)
Jun 23, 2003 15.20 15.35 14.95 15.03 3,337,855 -0.35(-2.26%)
Jun 20, 2003 15.25 15.38 15.08 15.37 3,166,841 +0.29(+1.95%)
Jun 19, 2003 15.23 15.34 14.96 15.08 2,400,698 -0.21(-1.34%)
Jun 18, 2003 15.25 15.36 15.18 15.28 3,182,877 -0.01(-0.06%)
Jun 17, 2003 15.38 15.44 15.24 15.29 2,981,024 -0.17(-1.10%)
Jun 16, 2003 15.25 15.46 15.24 15.46 2,556,685 +0.29(+1.88%)
Jun 13, 2003 15.19 15.36 15.08 15.18 2,886,378 +0.03(+0.18%)
Jun 12, 2003 15.03 15.16 14.95 15.15 3,437,211 +0.07(+0.47%)
Jun 11, 2003 14.72 15.12 14.63 15.08 2,416,734 +0.36(+2.42%)
Jun 10, 2003 14.62 14.87 14.62 14.72 2,128,310 +0.00(+0.00%)
Jun 09, 2003 14.62 14.81 14.59 14.72 3,049,766 -0.02(-0.12%)
Jun 06, 2003 14.67 14.81 14.59 14.74 4,107,697 +0.29(+2.04%)
Jun 05, 2003 14.36 14.49 14.34 14.45 2,661,200 -0.13(-0.92%)
Jun 04, 2003 14.29 14.61 14.28 14.58 3,072,419 +0.24(+1.68%)
Jun 03, 2003 14.35 14.43 14.28 14.34 2,217,013 -0.08(-0.56%)
Jun 02, 2003 14.45 14.58 14.31 14.42 2,584,048 +0.09(+0.62%)
May 30, 2003 14.13 14.47 14.11 14.33 2,854,530 +0.19(+1.32%)
May 29, 2003 14.17 14.36 14.09 14.14 2,239,329 -0.03(-0.19%)
May 28, 2003 14.19 14.33 14.08 14.17 2,472,580 -0.19(-1.30%)
May 27, 2003 13.64 14.36 13.63 14.36 3,701,974 +0.62(+4.55%)
May 23, 2003 13.59 13.78 13.47 13.73 1,369,456 +0.19(+1.38%)
May 22, 2003 13.40 13.60 13.38 13.55 3,025,544 +0.17(+1.27%)
May 21, 2003 13.48 13.64 13.34 13.38 3,294,456 -0.31(-2.28%)
May 20, 2003 13.76 13.84 13.50 13.69 2,356,627 -0.12(-0.84%)
May 19, 2003 14.09 14.13 13.71 13.80 2,227,217 -0.51(-3.55%)
May 16, 2003 14.05 14.31 13.96 14.31 2,096,125 +0.26(+1.84%)
May 15, 2003 14.08 14.18 13.96 14.05 2,308,968 -0.02(-0.13%)
May 14, 2003 14.26 14.31 13.98 14.07 2,149,728 -0.13(-0.94%)
May 13, 2003 14.40 14.40 14.17 14.21 2,295,287 -0.20(-1.36%)
May 12, 2003 14.19 14.48 14.11 14.40 1,615,492 +0.16(+1.13%)
May 09, 2003 14.21 14.28 14.02 14.24 1,580,504 +0.03(+0.19%)
May 08, 2003 14.08 14.50 14.00 14.21 2,614,326 -0.02(-0.13%)
May 07, 2003 14.60 14.62 14.23 14.23 2,843,652 -0.37(-2.50%)
May 06, 2003 14.71 14.88 14.49 14.60 3,152,487 -0.13(-0.91%)
May 05, 2003 14.98 15.07 14.66 14.73 3,364,992 -0.21(-1.37%)
May 02, 2003 14.24 15.02 14.24 14.94 5,352,454 +0.71(+5.02%)
May 01, 2003 14.19 14.30 13.96 14.22 2,270,279 -0.01(-0.06%)
Apr 30, 2003 14.17 14.37 14.10 14.23 4,019,555 +0.16(+1.14%)
Apr 29, 2003 13.91 14.22 13.82 14.07 2,919,908 +0.07(+0.51%)
Apr 28, 2003 13.60 14.09 13.56 14.00 2,442,078 +0.53(+3.90%)
Apr 25, 2003 13.63 13.73 13.47 13.47 2,730,727 -0.18(-1.31%)
Apr 24, 2003 13.78 13.79 13.52 13.65 3,138,021 -0.08(-0.58%)
Apr 23, 2003 13.61 13.84 13.55 13.73 3,104,154 -0.24(-1.72%)
Apr 22, 2003 13.52 13.98 13.30 13.97 2,446,676 +0.45(+3.36%)
Apr 21, 2003 13.83 14.32 13.46 13.52 2,647,407 -0.32(-2.32%)
Apr 17, 2003 13.55 13.84 13.55 13.84 1,921,411 +0.24(+1.77%)
Apr 16, 2003 13.76 13.88 13.46 13.60 2,515,081 -0.12(-0.91%)
Apr 15, 2003 13.37 13.80 13.24 13.72 2,758,314 +0.41(+3.08%)
Apr 14, 2003 13.11 13.35 13.05 13.31 1,474,980 +0.21(+1.56%)
Apr 11, 2003 13.06 13.29 12.94 13.11 1,557,964 +0.14(+1.10%)
Apr 10, 2003 13.12 13.21 12.84 12.97 3,101,687 -0.24(-1.82%)
Apr 09, 2003 13.29 13.55 13.15 13.21 1,825,867 -0.01(-0.07%)
Apr 08, 2003 13.52 13.55 13.19 13.22 1,827,886 -0.29(-2.18%)
Apr 07, 2003 13.64 13.85 13.47 13.51 3,650,389 +0.20(+1.47%)
Apr 04, 2003 13.12 13.44 13.12 13.31 1,739,183 +0.22(+1.70%)
Apr 03, 2003 13.38 13.38 12.95 13.09 2,671,854 -0.30(-2.26%)
Apr 02, 2003 12.71 13.43 12.71 13.39 2,937,402 +0.75(+5.92%)
Apr 01, 2003 12.81 12.99 12.56 12.64 2,219,143 -0.16(-1.25%)
Mar 31, 2003 12.53 13.04 12.28 12.81 2,551,078 +0.05(+0.42%)
Mar 28, 2003 12.78 12.84 12.56 12.75 1,849,192 -0.03(-0.21%)
Mar 27, 2003 13.03 13.14 12.68 12.78 2,949,176 -0.25(-1.92%)
Mar 26, 2003 13.38 13.51 12.95 13.03 2,172,605 -0.45(-3.37%)
Mar 25, 2003 12.75 13.55 12.75 13.48 4,591,919 +0.65(+5.07%)
Mar 24, 2003 13.06 13.06 12.71 12.83 3,081,390 -0.79(-5.82%)
Mar 21, 2003 12.92 13.67 12.80 13.63 4,834,366 +0.93(+7.30%)
Mar 20, 2003 12.73 12.80 12.36 12.70 2,774,125 -0.03(-0.21%)
Mar 19, 2003 12.64 12.78 12.31 12.73 4,171,057 +0.08(+0.63%)
Mar 18, 2003 12.26 12.66 12.26 12.64 3,995,221 +0.47(+3.88%)
Mar 17, 2003 11.84 12.37 11.65 12.17 3,670,238 +0.24(+2.02%)
Mar 14, 2003 12.02 12.31 11.90 11.93 3,493,617 -0.10(-0.82%)
Mar 13, 2003 11.86 12.03 11.64 12.03 2,571,600 +0.54(+4.66%)
Mar 12, 2003 11.15 11.49 11.10 11.49 2,861,819 +0.34(+3.04%)
Mar 11, 2003 11.51 11.57 11.07 11.16 2,640,903 -0.45(-3.84%)
Mar 10, 2003 11.96 11.96 11.53 11.60 4,214,904 -0.45(-3.70%)
Mar 07, 2003 11.13 12.09 11.03 12.05 5,467,959 +0.92(+8.25%)
Mar 06, 2003 11.06 11.21 10.94 11.13 2,076,725 +0.07(+0.64%)
Mar 05, 2003 10.97 11.24 10.91 11.06 2,048,241 +0.06(+0.57%)
Mar 04, 2003 11.10 11.22 10.91 11.00 2,733,867 -0.21(-1.83%)
Mar 03, 2003 10.84 11.24 10.84 11.20 2,706,281 +0.44(+4.06%)
Feb 28, 2003 10.79 10.91 10.71 10.76 1,592,503 +0.02(+0.17%)
Feb 27, 2003 11.02 11.08 10.70 10.75 2,053,063 -0.25(-2.27%)
Feb 26, 2003 10.93 11.00 10.67 11.00 2,223,292 +0.07(+0.65%)
Feb 25, 2003 10.70 10.95 10.45 10.92 3,375,085 +0.19(+1.74%)
Feb 24, 2003 10.96 10.96 10.69 10.74 2,086,257 -0.26(-2.35%)
Feb 21, 2003 10.97 11.05 10.78 11.00 1,841,343 +0.07(+0.65%)
Feb 20, 2003 11.10 11.13 10.84 10.92 1,644,088 -0.21(-1.92%)
Feb 19, 2003 11.32 11.35 11.08 11.14 2,495,905 -0.27(-2.35%)
Feb 18, 2003 11.24 11.41 11.15 11.41 1,883,171 +0.16(+1.43%)
Feb 14, 2003 11.03 11.33 10.88 11.24 2,011,235 +0.21(+1.86%)
Feb 13, 2003 11.16 11.24 10.75 11.04 2,783,545 -0.29(-2.60%)
Feb 12, 2003 11.33 11.46 10.94 11.33 1,648,798 -0.12(-1.01%)
Feb 11, 2003 11.54 11.64 11.32 11.45 2,473,365 +0.00(+0.00%)
Feb 10, 2003 11.21 11.45 11.12 11.45 1,614,034 +0.19(+1.66%)
Feb 07, 2003 11.59 11.68 11.22 11.26 2,062,932 -0.28(-2.40%)
Feb 06, 2003 11.54 11.65 11.38 11.54 2,094,331 -0.09(-0.77%)
Feb 05, 2003 11.44 11.77 11.38 11.63 2,714,243 +0.19(+1.64%)
Feb 04, 2003 11.25 11.51 11.07 11.44 3,723,281 +0.14(+1.26%)
Feb 03, 2003 11.64 11.64 11.11 11.30 4,449,837 -0.34(-2.91%)
Jan 31, 2003 11.68 11.70 11.46 11.64 2,244,599 -0.04(-0.38%)
Jan 30, 2003 12.04 12.04 11.60 11.68 2,237,534 -0.35(-2.89%)
Jan 29, 2003 11.59 12.04 11.54 12.03 3,204,071 +0.26(+2.20%)
Jan 28, 2003 11.56 11.77 11.47 11.77 2,120,011 +0.34(+2.96%)
Jan 27, 2003 11.37 11.77 11.26 11.43 3,062,326 -0.18(-1.54%)
Jan 24, 2003 11.85 11.93 11.37 11.61 3,037,431 -0.38(-3.20%)
Jan 23, 2003 11.64 12.02 11.50 11.99 4,158,273 +1.03(+9.35%)
Jan 22, 2003 11.53 11.73 10.92 10.97 4,758,896 -0.47(-4.13%)
Jan 21, 2003 12.11 12.19 11.39 11.44 3,738,644 -0.62(-5.17%)
Jan 17, 2003 12.28 12.32 11.93 12.07 1,638,032 -0.27(-2.17%)
Jan 16, 2003 12.48 12.66 12.33 12.33 2,067,978 -0.11(-0.86%)
Jan 15, 2003 12.84 12.89 12.36 12.44 2,022,898 -0.36(-2.79%)
Jan 14, 2003 12.66 12.84 12.55 12.80 1,619,529 +0.04(+0.35%)
Jan 13, 2003 12.74 12.93 12.64 12.75 1,272,904 -0.03(-0.21%)
Jan 10, 2003 12.77 12.87 12.59 12.78 1,793,122 +0.01(+0.07%)
Jan 09, 2003 12.54 12.88 12.54 12.77 1,580,056 +0.21(+1.70%)
Jan 08, 2003 12.77 12.86 12.48 12.56 1,675,599 -0.27(-2.09%)
Jan 07, 2003 12.73 12.89 12.67 12.82 1,787,852 -0.13(-1.03%)
Jan 06, 2003 12.64 12.98 12.61 12.96 2,059,792 +0.16(+1.25%)
Jan 03, 2003 12.66 12.86 12.59 12.80 1,609,212 +0.13(+1.06%)
Jan 02, 2003 12.57 12.69 12.33 12.66 2,335,545 +0.27(+2.16%)
Dec 31, 2002 12.31 12.44 12.17 12.40 2,978,781 +0.09(+0.72%)
Dec 30, 2002 12.39 12.48 12.15 12.31 2,314,687 -0.17(-1.36%)
Dec 27, 2002 12.67 12.69 12.41 12.48 1,354,766 -0.19(-1.48%)
Dec 26, 2002 12.76 13.14 12.59 12.66 1,397,604 -0.01(-0.07%)
Dec 24, 2002 12.58 12.81 12.58 12.67 898,467 -0.10(-0.77%)
Dec 23, 2002 12.75 12.92 12.68 12.77 2,218,470 -0.22(-1.72%)
Dec 20, 2002 12.75 13.31 12.73 12.99 3,121,536 +0.26(+2.03%)
Dec 19, 2002 13.05 13.36 12.57 12.73 2,662,434 -0.35(-2.66%)
Dec 18, 2002 13.40 13.47 13.02 13.08 2,641,127 -0.34(-2.53%)
Dec 17, 2002 13.47 13.64 13.38 13.42 1,642,630 -0.12(-0.86%)
Dec 16, 2002 13.40 13.60 13.38 13.54 3,381,365 +0.04(+0.26%)
Dec 13, 2002 14.04 14.04 13.47 13.50 3,483,973 -0.67(-4.72%)
Dec 12, 2002 14.27 14.46 14.13 14.17 1,285,015 -0.21(-1.49%)
Dec 11, 2002 14.22 14.38 14.08 14.38 2,053,736 -0.06(-0.43%)
Dec 10, 2002 14.24 14.46 14.18 14.45 1,468,813 +0.18(+1.25%)
Dec 09, 2002 14.45 14.62 14.20 14.27 2,368,514 -0.24(-1.66%)
Dec 06, 2002 14.18 14.70 14.00 14.51 2,582,926 +0.11(+0.74%)
Dec 05, 2002 13.67 14.46 13.60 14.40 3,877,810 +0.49(+3.53%)
Dec 04, 2002 14.21 14.29 13.91 13.91 4,329,511 -0.29(-2.01%)
Dec 03, 2002 14.34 14.42 14.13 14.20 2,703,365 -0.29(-2.03%)
Dec 02, 2002 14.71 14.83 14.39 14.49 2,120,123 -0.40(-2.69%)
Nov 29, 2002 14.68 14.89 14.46 14.89 1,711,596 +0.22(+1.52%)
Nov 27, 2002 14.10 14.67 14.10 14.67 2,047,793 +0.58(+4.11%)
Nov 26, 2002 14.09 14.29 13.97 14.09 2,015,945 -0.13(-0.94%)
Nov 25, 2002 14.18 14.40 14.04 14.22 2,511,269 +0.29(+2.05%)
Nov 22, 2002 14.13 14.27 13.94 13.94 3,591,179 -0.18(-1.26%)
Nov 21, 2002 13.47 14.17 13.47 14.12 2,478,412 +0.74(+5.53%)
Nov 20, 2002 13.38 13.57 13.24 13.38 1,864,780 -0.03(-0.20%)
Nov 19, 2002 13.73 13.74 13.33 13.40 2,541,659 -0.46(-3.34%)
Nov 18, 2002 13.60 13.88 13.59 13.87 2,257,159 +0.34(+2.51%)
Nov 15, 2002 13.38 13.56 13.22 13.53 2,368,514 -0.07(-0.52%)
Nov 14, 2002 13.38 13.60 13.30 13.60 1,772,040 +0.35(+2.62%)
Nov 13, 2002 13.22 13.63 12.97 13.25 2,429,855 -0.04(-0.33%)
Nov 12, 2002 13.23 13.47 13.19 13.30 1,633,547 +0.05(+0.40%)
Nov 11, 2002 13.41 13.66 13.17 13.24 1,909,412 -0.16(-1.20%)
Nov 08, 2002 13.73 13.78 13.28 13.40 2,079,529 -0.24(-1.76%)
Nov 07, 2002 14.04 14.13 13.60 13.64 3,647,922 -0.54(-3.77%)
Nov 06, 2002 13.51 14.18 13.29 14.18 3,592,189 +0.62(+4.61%)
Nov 05, 2002 13.38 13.55 13.20 13.55 2,361,674 +0.29(+2.22%)
Nov 04, 2002 13.40 13.66 13.18 13.26 4,329,399 +0.07(+0.54%)
Nov 01, 2002 12.53 13.35 12.51 13.19 3,741,335 +0.17(+1.30%)
Oct 31, 2002 13.36 13.49 12.93 13.02 2,296,408 -0.12(-0.95%)
Oct 30, 2002 13.22 13.37 12.96 13.14 2,996,612 +0.02(+0.14%)
Oct 29, 2002 13.67 13.80 13.02 13.13 2,719,401 -0.61(-4.42%)
Oct 28, 2002 14.03 14.13 13.71 13.73 3,423,081 -0.22(-1.60%)
Oct 25, 2002 13.37 13.96 13.30 13.96 3,834,748 +0.70(+5.32%)
Oct 24, 2002 13.38 13.85 13.18 13.25 5,669,475 -0.09(-0.67%)
Oct 23, 2002 13.14 13.38 13.12 13.34 3,083,184 +0.14(+1.08%)
Oct 22, 2002 12.75 13.40 12.67 13.20 4,239,911 +0.27(+2.07%)
Oct 21, 2002 12.48 13.02 12.35 12.93 5,315,897 +0.49(+3.94%)
Oct 18, 2002 12.48 12.54 12.22 12.44 4,803,416 -0.47(-3.66%)
Oct 17, 2002 12.31 12.95 12.26 12.91 3,963,149 +1.05(+8.87%)
Oct 16, 2002 12.08 12.21 11.59 11.86 4,292,841 -0.36(-2.92%)
Oct 15, 2002 11.77 12.26 11.61 12.22 4,027,069 +0.79(+6.95%)
Oct 14, 2002 11.39 11.77 11.29 11.42 1,836,745 -0.17(-1.46%)
Oct 11, 2002 11.36 11.77 11.25 11.59 3,033,842 +0.49(+4.42%)
Oct 10, 2002 10.39 11.14 10.01 11.10 3,412,764 +0.76(+7.33%)
Oct 09, 2002 10.82 10.90 10.26 10.34 3,255,768 -0.55(-5.07%)
Oct 08, 2002 10.83 11.00 10.61 10.90 2,332,181 +0.07(+0.66%)
Oct 07, 2002 11.13 11.41 10.69 10.83 2,698,094 -0.30(-2.72%)
Oct 04, 2002 11.50 11.50 10.80 11.13 2,343,170 -0.05(-0.48%)
Oct 03, 2002 11.11 11.59 11.11 11.18 2,922,151 +0.09(+0.80%)
Oct 02, 2002 11.95 12.02 11.09 11.09 3,735,280 -0.88(-7.37%)
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.