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

Oneok Inc (NY: OKE )

80.07 +0.04 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2003 3.951 3.980 3.903 3.974 7,302,643 +0.01(+0.26%)
Jun 27, 2003 3.996 3.996 3.949 3.963 4,032,213 -0.02(-0.61%)
Jun 26, 2003 4.067 4.077 3.980 3.988 2,928,072 -0.08(-1.94%)
Jun 25, 2003 4.069 4.119 4.059 4.067 2,954,255 +0.01(+0.20%)
Jun 24, 2003 4.099 4.129 4.059 4.059 3,530,780 -0.01(-0.25%)
Jun 23, 2003 4.119 4.139 4.052 4.069 2,523,468 -0.07(-1.71%)
Jun 20, 2003 4.200 4.204 4.101 4.139 1,963,246 -0.03(-0.82%)
Jun 19, 2003 4.139 4.200 4.129 4.174 3,146,430 +0.03(+0.83%)
Jun 18, 2003 4.160 4.160 4.099 4.139 1,288,411 -0.03(-0.63%)
Jun 17, 2003 4.231 4.231 4.139 4.166 3,075,291 -0.03(-0.77%)
Jun 16, 2003 4.109 4.198 4.109 4.198 2,743,802 +0.07(+1.62%)
Jun 13, 2003 4.170 4.174 4.103 4.131 2,433,061 -0.04(-0.87%)
Jun 12, 2003 4.146 4.174 4.129 4.168 1,399,566 +0.03(+0.73%)
Jun 11, 2003 4.139 4.170 4.133 4.137 2,437,508 -0.02(-0.49%)
Jun 10, 2003 4.154 4.158 4.111 4.158 2,560,519 +0.02(+0.54%)
Jun 09, 2003 4.113 4.190 4.107 4.135 1,394,132 -0.05(-1.21%)
Jun 06, 2003 4.210 4.249 4.154 4.186 2,037,349 +0.01(+0.15%)
Jun 05, 2003 4.241 4.241 4.172 4.180 1,342,753 -0.06(-1.43%)
Jun 04, 2003 4.127 4.241 4.125 4.241 1,493,430 +0.10(+2.29%)
Jun 03, 2003 4.129 4.148 4.085 4.146 1,827,390 -0.01(-0.20%)
Jun 02, 2003 4.105 4.186 4.079 4.154 2,677,603 +0.03(+0.74%)
May 30, 2003 4.046 4.127 4.038 4.123 2,225,572 +0.06(+1.60%)
May 29, 2003 4.079 4.119 4.018 4.059 2,334,257 -0.03(-0.84%)
May 28, 2003 4.144 4.166 4.079 4.093 1,585,812 -0.05(-1.22%)
May 27, 2003 4.095 4.162 4.091 4.144 6,527,522 +0.01(+0.29%)
May 23, 2003 4.079 4.131 4.048 4.131 4,957,024 +0.03(+0.79%)
May 22, 2003 4.077 4.101 4.065 4.099 1,763,167 +0.02(+0.60%)
May 21, 2003 4.052 4.079 4.016 4.075 2,340,185 +0.02(+0.50%)
May 20, 2003 4.028 4.073 4.014 4.054 2,501,237 +0.03(+0.65%)
May 19, 2003 3.988 4.048 3.976 4.028 2,383,659 +0.01(+0.25%)
May 16, 2003 4.079 4.099 4.018 4.018 4,375,559 -0.07(-1.64%)
May 15, 2003 4.028 4.093 4.028 4.085 2,728,981 +0.07(+1.66%)
May 14, 2003 4.032 4.046 3.974 4.018 2,241,381 -0.03(-0.75%)
May 13, 2003 3.980 4.054 3.957 4.048 3,571,290 +0.05(+1.16%)
May 12, 2003 3.986 4.046 3.986 4.002 4,607,749 -0.03(-0.80%)
May 09, 2003 4.018 4.034 3.982 4.034 5,639,269 +0.03(+0.86%)
May 08, 2003 3.957 4.024 3.929 4.000 1,965,222 +0.02(+0.41%)
May 07, 2003 4.020 4.038 3.969 3.984 3,306,494 -0.06(-1.40%)
May 06, 2003 3.988 4.046 3.982 4.040 2,976,980 +0.05(+1.32%)
May 05, 2003 3.937 3.998 3.937 3.988 4,824,625 +0.02(+0.51%)
May 02, 2003 3.874 3.988 3.866 3.967 5,111,159 +0.10(+2.46%)
May 01, 2003 3.846 3.874 3.745 3.872 6,225,180 +0.03(+0.84%)
Apr 30, 2003 3.860 3.876 3.828 3.840 4,472,387 -0.02(-0.52%)
Apr 29, 2003 3.888 3.888 3.822 3.860 1,981,525 -0.02(-0.57%)
Apr 28, 2003 3.848 3.893 3.830 3.882 2,541,252 +0.03(+0.84%)
Apr 25, 2003 3.882 3.891 3.842 3.850 1,448,968 -0.02(-0.42%)
Apr 24, 2003 3.897 3.923 3.864 3.866 1,870,864 -0.04(-0.98%)
Apr 23, 2003 3.937 3.937 3.905 3.905 1,807,135 -0.03(-0.82%)
Apr 22, 2003 3.852 3.937 3.850 3.937 2,006,720 +0.04(+1.14%)
Apr 21, 2003 3.824 3.893 3.789 3.893 1,910,879 +0.07(+1.91%)
Apr 17, 2003 3.816 3.832 3.799 3.820 2,534,336 +0.04(+1.07%)
Apr 16, 2003 3.808 3.836 3.775 3.779 1,366,466 -0.02(-0.53%)
Apr 15, 2003 3.799 3.808 3.779 3.799 6,373,387 +0.00(+0.00%)
Apr 14, 2003 3.775 3.826 3.775 3.799 2,884,104 +0.02(+0.48%)
Apr 11, 2003 3.816 3.816 3.747 3.781 4,103,352 -0.00(-0.11%)
Apr 10, 2003 3.759 3.803 3.757 3.785 9,479,802 +0.04(+0.97%)
Apr 09, 2003 3.757 3.824 3.706 3.749 1,809,111 -0.01(-0.22%)
Apr 08, 2003 3.749 3.836 3.704 3.757 8,603,899 +0.02(+0.60%)
Apr 07, 2003 3.795 3.826 3.718 3.735 4,546,491 -0.01(-0.22%)
Apr 04, 2003 3.785 3.797 3.694 3.743 3,554,987 -0.01(-0.16%)
Apr 03, 2003 3.785 3.799 3.718 3.749 7,092,684 -0.03(-0.80%)
Apr 02, 2003 3.749 3.795 3.735 3.779 1,694,991 +0.03(+0.81%)
Apr 01, 2003 3.741 3.765 3.672 3.749 2,000,792 +0.04(+0.98%)
Mar 31, 2003 3.731 3.761 3.662 3.712 1,177,256 -0.02(-0.54%)
Mar 28, 2003 3.664 3.737 3.664 3.733 1,444,522 +0.02(+0.49%)
Mar 27, 2003 3.690 3.716 3.619 3.714 2,065,014 +0.04(+1.21%)
Mar 26, 2003 3.714 3.716 3.648 3.670 5,067,191 -0.03(-0.87%)
Mar 25, 2003 3.623 3.710 3.623 3.702 2,770,973 +0.07(+2.01%)
Mar 24, 2003 3.725 3.725 3.593 3.629 2,058,098 -0.13(-3.45%)
Mar 21, 2003 3.710 3.759 3.668 3.759 3,813,855 +0.05(+1.31%)
Mar 20, 2003 3.660 3.710 3.623 3.710 5,033,597 +0.03(+0.83%)
Mar 19, 2003 3.674 3.690 3.617 3.680 3,165,697 -0.01(-0.16%)
Mar 18, 2003 3.670 3.690 3.609 3.686 2,748,248 +0.02(+0.44%)
Mar 17, 2003 3.613 3.670 3.613 3.670 2,811,483 +0.05(+1.28%)
Mar 14, 2003 3.603 3.642 3.599 3.623 2,840,136 -0.01(-0.28%)
Mar 13, 2003 3.583 3.644 3.583 3.633 3,167,673 +0.03(+0.84%)
Mar 12, 2003 3.623 3.633 3.563 3.603 2,614,862 -0.04(-1.06%)
Mar 11, 2003 3.627 3.662 3.617 3.642 5,748,942 +0.04(+1.01%)
Mar 10, 2003 3.640 3.652 3.581 3.605 4,286,141 -0.03(-0.95%)
Mar 07, 2003 3.640 3.658 3.613 3.640 4,884,402 +0.01(+0.39%)
Mar 06, 2003 3.583 3.625 3.546 3.625 4,410,634 +0.05(+1.47%)
Mar 05, 2003 3.526 3.583 3.486 3.573 4,887,366 +0.05(+1.32%)
Mar 04, 2003 3.480 3.528 3.471 3.526 4,251,559 +0.05(+1.40%)
Mar 03, 2003 3.488 3.544 3.467 3.478 5,134,872 -0.01(-0.29%)
Feb 28, 2003 3.451 3.492 3.389 3.488 4,539,574 +0.09(+2.56%)
Feb 27, 2003 3.522 3.542 3.320 3.401 5,744,990 -0.10(-2.95%)
Feb 26, 2003 3.542 3.542 3.443 3.504 3,449,760 -0.04(-1.09%)
Feb 25, 2003 3.512 3.552 3.512 3.542 7,534,834 +0.05(+1.39%)
Feb 24, 2003 3.492 3.498 3.459 3.494 4,694,697 +0.01(+0.17%)
Feb 21, 2003 3.447 3.492 3.423 3.488 4,075,687 +0.04(+1.23%)
Feb 20, 2003 3.391 3.451 3.382 3.445 8,405,302 +0.08(+2.47%)
Feb 19, 2003 3.445 3.445 3.346 3.362 1,317,064 -0.06(-1.72%)
Feb 18, 2003 3.401 3.478 3.360 3.421 2,107,994 +0.05(+1.44%)
Feb 14, 2003 3.330 3.378 3.293 3.372 2,503,213 +0.04(+1.34%)
Feb 13, 2003 3.336 3.352 3.239 3.328 3,294,637 -0.01(-0.24%)
Feb 12, 2003 3.421 3.429 3.324 3.336 2,382,177 -0.07(-1.96%)
Feb 11, 2003 3.421 3.445 3.389 3.403 3,625,138 +0.01(+0.18%)
Feb 10, 2003 3.354 3.421 3.354 3.397 2,792,710 +0.04(+1.27%)
Feb 07, 2003 3.421 3.425 3.330 3.354 2,736,885 -0.07(-1.95%)
Feb 06, 2003 3.417 3.439 3.362 3.421 5,922,344 +0.00(+0.12%)
Feb 05, 2003 3.461 3.478 3.415 3.417 2,443,930 -0.04(-1.05%)
Feb 04, 2003 3.492 3.492 3.451 3.453 8,910,687 -0.03(-0.93%)
Feb 03, 2003 3.492 3.498 3.471 3.486 3,059,976 +0.01(+0.41%)
Jan 31, 2003 3.441 3.484 3.441 3.471 6,372,399 +0.01(+0.29%)
Jan 30, 2003 3.463 3.496 3.461 3.461 10,228,740 -0.04(-1.04%)
Jan 29, 2003 3.471 3.510 3.457 3.498 6,305,212 +0.01(+0.17%)
Jan 28, 2003 3.443 3.516 3.441 3.492 12,938,949 +0.06(+1.77%)
Jan 27, 2003 3.439 3.441 3.391 3.431 9,263,914 -0.01(-0.41%)
Jan 24, 2003 3.469 3.469 3.443 3.445 9,040,615 -0.03(-0.99%)
Jan 23, 2003 3.522 3.532 3.461 3.480 49,446,732 +0.00(+0.00%)
Jan 22, 2003 3.455 3.540 3.421 3.480 17,728,992 +0.02(+0.70%)
Jan 21, 2003 3.504 3.504 3.403 3.455 7,454,308 -0.05(-1.33%)
Jan 17, 2003 3.581 3.581 3.478 3.502 4,925,406 -0.08(-2.15%)
Jan 16, 2003 3.644 3.644 3.563 3.579 4,100,882 -0.05(-1.28%)
Jan 15, 2003 3.684 3.698 3.623 3.625 3,553,999 -0.06(-1.59%)
Jan 14, 2003 3.727 3.727 3.652 3.684 3,330,701 -0.04(-1.14%)
Jan 13, 2003 3.765 3.765 3.623 3.727 4,942,697 -0.04(-1.18%)
Jan 10, 2003 3.846 3.848 3.688 3.771 8,517,445 -0.08(-2.00%)
Jan 09, 2003 3.953 4.008 3.826 3.848 2,951,291 -0.13(-3.16%)
Jan 08, 2003 4.000 4.000 3.919 3.974 1,413,893 -0.00(-0.05%)
Jan 07, 2003 4.048 4.048 3.899 3.976 930,738 -0.06(-1.60%)
Jan 06, 2003 3.947 4.089 3.947 4.040 1,008,794 +0.10(+2.52%)
Jan 03, 2003 3.945 3.959 3.919 3.941 654,580 -0.00(-0.10%)
Jan 02, 2003 3.897 3.945 3.860 3.945 1,342,259 +0.06(+1.51%)
Dec 31, 2002 3.856 3.903 3.826 3.886 1,443,534 +0.03(+0.79%)
Dec 30, 2002 3.901 3.907 3.840 3.856 1,149,590 -0.04(-1.09%)
Dec 27, 2002 3.903 3.978 3.899 3.899 638,771 -0.06(-1.58%)
Dec 26, 2002 3.947 3.990 3.929 3.961 504,397 +0.01(+0.36%)
Dec 24, 2002 3.939 3.961 3.913 3.947 525,640 +0.01(+0.26%)
Dec 23, 2002 3.907 3.939 3.886 3.937 803,774 +0.03(+0.78%)
Dec 20, 2002 3.880 3.913 3.878 3.907 1,191,582 +0.03(+0.89%)
Dec 19, 2002 3.834 3.876 3.834 3.872 1,132,300 +0.04(+1.06%)
Dec 18, 2002 3.870 3.870 3.816 3.832 797,846 -0.05(-1.35%)
Dec 17, 2002 3.866 3.897 3.866 3.884 785,990 -0.02(-0.42%)
Dec 16, 2002 3.872 3.913 3.872 3.901 1,215,295 +0.05(+1.31%)
Dec 13, 2002 3.891 3.923 3.846 3.850 711,886 -0.05(-1.30%)
Dec 12, 2002 3.866 3.915 3.848 3.901 438,692 +0.03(+0.84%)
Dec 11, 2002 3.826 3.895 3.816 3.868 595,791 +0.05(+1.38%)
Dec 10, 2002 3.824 3.846 3.781 3.816 668,412 -0.01(-0.26%)
Dec 09, 2002 3.846 3.848 3.789 3.826 705,958 -0.01(-0.16%)
Dec 06, 2002 3.826 3.866 3.791 3.832 484,142 -0.03(-0.89%)
Dec 05, 2002 3.907 3.907 3.838 3.866 2,692,917 -0.02(-0.42%)
Dec 04, 2002 3.947 3.967 3.878 3.882 1,693,015 -0.06(-1.44%)
Dec 03, 2002 3.795 3.953 3.795 3.939 1,259,263 +0.14(+3.79%)
Dec 02, 2002 3.832 3.884 3.757 3.795 854,165 -0.04(-1.00%)
Nov 29, 2002 3.895 3.895 3.805 3.834 373,975 -0.06(-1.51%)
Nov 27, 2002 3.832 3.927 3.826 3.893 1,105,128 +0.06(+1.64%)
Nov 26, 2002 3.888 3.897 3.818 3.830 632,349 -0.07(-1.71%)
Nov 25, 2002 3.846 3.907 3.795 3.897 554,293 +0.03(+0.79%)
Nov 22, 2002 3.836 3.866 3.777 3.866 604,189 +0.04(+1.17%)
Nov 21, 2002 3.805 3.846 3.785 3.822 477,225 +0.03(+0.85%)
Nov 20, 2002 3.725 3.816 3.710 3.789 716,826 +0.07(+1.79%)
Nov 19, 2002 3.743 3.765 3.690 3.723 723,743 -0.00(-0.11%)
Nov 18, 2002 3.745 3.761 3.696 3.727 1,385,733 +0.01(+0.38%)
Nov 15, 2002 3.644 3.714 3.603 3.712 671,376 +0.06(+1.61%)
Nov 14, 2002 3.603 3.662 3.597 3.654 613,576 +0.08(+2.21%)
Nov 13, 2002 3.593 3.674 3.528 3.575 738,563 -0.00(-0.06%)
Nov 12, 2002 3.633 3.725 3.532 3.577 799,328 -0.04(-1.17%)
Nov 11, 2002 3.644 3.656 3.593 3.619 663,966 -0.02(-0.61%)
Nov 08, 2002 3.662 3.765 3.603 3.642 1,446,992 -0.00(-0.11%)
Nov 07, 2002 3.795 3.842 3.603 3.646 3,183,482 -0.27(-6.93%)
Nov 06, 2002 3.816 3.957 3.812 3.917 1,346,211 +0.12(+3.14%)
Nov 05, 2002 3.826 3.897 3.771 3.797 1,057,702 -0.02(-0.53%)
Nov 04, 2002 3.795 3.927 3.771 3.818 979,153 +0.04(+1.13%)
Nov 01, 2002 3.785 3.836 3.745 3.775 1,909,891 -0.06(-1.53%)
Oct 31, 2002 3.846 3.907 3.818 3.834 1,364,984 -0.01(-0.32%)
Oct 30, 2002 3.793 3.846 3.787 3.846 627,902 +0.05(+1.39%)
Oct 29, 2002 3.836 3.836 3.725 3.793 719,297 -0.05(-1.21%)
Oct 28, 2002 3.842 3.880 3.828 3.840 1,158,483 +0.00(+0.11%)
Oct 25, 2002 3.836 3.844 3.785 3.836 586,899 +0.00(+0.11%)
Oct 24, 2002 3.836 3.864 3.793 3.832 825,511 +0.04(+1.01%)
Oct 23, 2002 3.735 3.805 3.729 3.793 1,165,893 +0.05(+1.30%)
Oct 22, 2002 3.795 3.862 3.745 3.745 678,293 -0.10(-2.63%)
Oct 21, 2002 3.771 3.854 3.771 3.846 922,340 +0.07(+1.82%)
Oct 18, 2002 3.795 3.838 3.751 3.777 684,221 -0.01(-0.21%)
Oct 17, 2002 3.688 3.785 3.688 3.785 479,696 +0.08(+2.13%)
Oct 16, 2002 3.850 3.866 3.698 3.706 648,157 -0.16(-4.09%)
Oct 15, 2002 3.735 3.864 3.727 3.864 1,141,192 +0.15(+4.09%)
Oct 14, 2002 3.690 3.725 3.623 3.712 396,206 +0.02(+0.44%)
Oct 11, 2002 3.745 3.745 3.664 3.696 499,950 +0.04(+1.16%)
Oct 10, 2002 3.522 3.654 3.374 3.654 2,160,855 +0.13(+3.62%)
Oct 09, 2002 3.654 3.674 3.524 3.526 1,294,339 -0.14(-3.86%)
Oct 08, 2002 3.700 3.733 3.500 3.668 1,111,551 +0.03(+0.95%)
Oct 07, 2002 3.644 3.745 3.631 3.633 500,939 -0.04(-1.16%)
Oct 04, 2002 3.846 3.846 3.640 3.676 2,088,728 -0.15(-4.02%)
Oct 03, 2002 3.805 3.919 3.803 3.830 864,045 +0.07(+1.99%)
Oct 02, 2002 3.897 3.917 3.755 3.755 1,202,945 -0.14(-3.64%)
Oct 01, 2002 3.832 3.897 3.793 3.897 1,040,411 +0.07(+1.85%)
Sep 30, 2002 3.725 3.876 3.688 3.826 1,324,968 +0.06(+1.61%)
Sep 27, 2002 3.856 3.913 3.749 3.765 1,007,806 -0.10(-2.62%)
Sep 26, 2002 3.812 3.907 3.812 3.866 444,620 +0.10(+2.58%)
Sep 25, 2002 3.654 3.777 3.633 3.769 1,108,587 +0.13(+3.56%)
Sep 24, 2002 3.674 3.692 3.613 3.640 760,300 -0.05(-1.43%)
Sep 23, 2002 3.706 3.745 3.617 3.692 945,559 -0.01(-0.38%)
Sep 20, 2002 3.745 3.745 3.666 3.706 1,139,216 +0.01(+0.27%)
Sep 19, 2002 3.765 3.769 3.696 3.696 1,102,658 -0.09(-2.30%)
Sep 18, 2002 3.749 3.805 3.712 3.783 2,103,548 +0.02(+0.54%)
Sep 17, 2002 3.899 3.899 3.727 3.763 750,420 -0.14(-3.48%)
Sep 16, 2002 3.947 3.947 3.866 3.899 1,094,754 -0.05(-1.23%)
Sep 13, 2002 3.828 3.967 3.789 3.947 685,703 +0.12(+3.12%)
Sep 12, 2002 3.967 3.980 3.826 3.828 1,290,387 -0.16(-4.01%)
Sep 11, 2002 3.927 4.038 3.927 3.988 995,949 +0.11(+2.82%)
Sep 10, 2002 3.927 4.018 3.805 3.878 909,495 -0.02(-0.42%)
Sep 09, 2002 3.866 3.919 3.824 3.895 1,293,351 -0.00(-0.05%)
Sep 06, 2002 3.725 3.909 3.718 3.897 2,863,355 +0.17(+4.68%)
Sep 05, 2002 3.846 3.846 3.723 3.723 1,158,977 -0.12(-3.21%)
Sep 04, 2002 3.775 3.864 3.708 3.846 1,209,367 +0.11(+3.04%)
Sep 03, 2002 3.921 3.921 3.725 3.733 1,031,025 -0.18(-4.65%)
Aug 30, 2002 3.846 4.028 3.846 3.915 1,390,673 +0.07(+1.84%)
Aug 29, 2002 3.866 3.888 3.785 3.844 1,934,098 -0.06(-1.66%)
Aug 28, 2002 3.974 3.988 3.897 3.909 1,570,498 -0.07(-1.78%)
Aug 27, 2002 4.036 4.056 3.969 3.980 1,549,749 -0.01(-0.15%)
Aug 26, 2002 3.967 3.988 3.846 3.986 2,315,978 -0.06(-1.55%)
Aug 23, 2002 4.180 4.180 4.048 4.048 2,422,193 -0.16(-3.89%)
Aug 22, 2002 4.202 4.251 4.180 4.212 998,913 +0.01(+0.24%)
Aug 21, 2002 4.111 4.202 4.089 4.202 1,362,514 +0.10(+2.42%)
Aug 20, 2002 4.085 4.180 4.065 4.103 1,258,275 +0.07(+1.86%)
Aug 16, 2002 4.014 4.048 3.907 4.028 814,643 +0.01(+0.35%)
Aug 15, 2002 4.054 4.129 3.988 4.014 798,340 +0.01(+0.25%)
Aug 14, 2002 3.810 4.004 3.777 4.004 789,942 +0.22(+5.95%)
Aug 13, 2002 3.907 3.959 3.773 3.779 641,241 -0.13(-3.26%)
Aug 12, 2002 3.795 3.911 3.795 3.907 624,444 +0.01(+0.36%)
Aug 07, 2002 3.787 3.907 3.727 3.893 1,325,462 +0.16(+4.34%)
Aug 06, 2002 3.644 3.751 3.601 3.731 1,093,766 +0.23(+6.53%)
Aug 05, 2002 3.644 3.755 3.484 3.502 444,620 -0.10(-2.81%)
Aug 02, 2002 3.623 3.747 3.550 3.603 477,225 -0.01(-0.22%)
Aug 01, 2002 3.745 3.795 3.611 3.611 795,376 -0.13(-3.57%)
Jul 31, 2002 3.688 3.785 3.688 3.745 1,016,698 +0.06(+1.59%)
Jul 30, 2002 3.633 3.846 3.609 3.686 1,129,829 +0.05(+1.45%)
Jul 29, 2002 3.506 3.672 3.506 3.633 783,026 +0.13(+3.70%)
Jul 26, 2002 3.461 3.512 3.431 3.504 576,524 +0.02(+0.64%)
Jul 25, 2002 3.330 3.522 3.322 3.482 1,146,626 +0.18(+5.52%)
Jul 24, 2002 3.079 3.299 2.959 3.299 1,390,179 +0.22(+7.17%)
Jul 23, 2002 3.249 3.279 3.042 3.079 1,545,797 -0.17(-5.23%)
Jul 22, 2002 3.320 3.366 3.176 3.249 1,329,415 -0.06(-1.83%)
Jul 19, 2002 3.583 3.595 3.291 3.310 1,852,585 -0.41(-11.04%)
Jul 17, 2002 3.741 3.805 3.625 3.720 1,285,447 -0.07(-1.76%)
Jul 12, 2002 3.907 3.907 3.723 3.787 1,339,789 -0.09(-2.20%)
Jul 11, 2002 3.937 3.967 3.846 3.872 1,510,227 -0.06(-1.44%)
Jul 10, 2002 4.109 4.190 3.929 3.929 834,404 -0.16(-3.91%)
Jul 09, 2002 4.125 4.125 4.089 4.089 689,161 -0.04(-0.88%)
Jul 08, 2002 4.241 4.241 4.125 4.125 1,103,646 -0.12(-2.72%)
Jul 05, 2002 4.160 4.271 4.160 4.241 423,871 +0.08(+2.00%)
Jul 04, 2002 4.220 4.251 4.089 4.158 8,348,983 +0.00(+0.00%)
Jul 03, 2002 4.220 4.251 4.089 4.158 690,149 -0.06(-1.49%)
Jul 02, 2002 4.382 4.401 4.210 4.220 564,667 -0.16(-3.70%)
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.