Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Korea Electric Power Corp ADR (NY: KEP )

7.220 +0.100 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2005 12.00 12.35 12.00 12.34 1,299,911 +0.50(+4.23%)
Jan 28, 2005 11.88 11.94 11.81 11.84 599,520 +0.09(+0.76%)
Jan 27, 2005 11.69 11.81 11.67 11.75 512,306 +0.04(+0.38%)
Jan 26, 2005 11.72 11.76 11.66 11.70 851,307 +0.00(+0.00%)
Jan 25, 2005 11.77 11.85 11.66 11.70 1,428,436 -0.42(-3.46%)
Jan 24, 2005 11.98 12.15 11.98 12.12 957,328 +0.12(+1.04%)
Jan 21, 2005 11.97 12.06 11.79 12.00 478,048 +0.22(+1.90%)
Jan 20, 2005 11.79 11.85 11.70 11.77 500,327 -0.12(-0.98%)
Jan 19, 2005 11.94 11.99 11.87 11.89 865,413 -0.24(-1.99%)
Jan 18, 2005 11.97 12.13 11.86 12.13 755,361 +0.07(+0.59%)
Jan 14, 2005 12.09 12.12 11.94 12.06 723,118 +0.29(+2.51%)
Jan 13, 2005 11.79 11.88 11.75 11.76 634,897 +0.04(+0.38%)
Jan 12, 2005 11.70 11.76 11.59 11.72 1,529,643 +0.31(+2.74%)
Jan 11, 2005 11.43 11.45 11.28 11.41 977,480 +0.29(+2.65%)
Jan 10, 2005 10.99 11.14 10.99 11.11 752,674 +0.00(+0.00%)
Jan 07, 2005 11.19 11.19 10.99 11.11 976,585 -0.09(-0.80%)
Jan 06, 2005 11.16 11.28 11.00 11.20 1,488,332 -0.20(-1.72%)
Jan 05, 2005 11.42 11.42 11.26 11.40 1,504,453 -0.26(-2.22%)
Jan 04, 2005 11.92 11.94 11.59 11.66 1,420,375 -0.21(-1.81%)
Jan 03, 2005 11.97 12.06 11.86 11.87 1,082,047 +0.04(+0.38%)
Dec 31, 2004 11.76 11.87 11.76 11.83 379,640 +0.01(+0.08%)
Dec 30, 2004 11.75 11.86 11.75 11.82 495,513 +0.10(+0.84%)
Dec 29, 2004 11.70 11.79 11.66 11.72 960,239 -0.04(-0.30%)
Dec 28, 2004 11.79 11.86 11.75 11.75 1,411,419 -0.10(-0.83%)
Dec 27, 2004 11.88 11.97 11.82 11.85 2,172,714 -0.09(-0.75%)
Dec 23, 2004 11.92 11.95 11.84 11.94 1,302,598 -0.34(-2.76%)
Dec 22, 2004 12.37 12.37 12.24 12.28 961,359 -0.12(-0.94%)
Dec 21, 2004 12.37 12.42 12.29 12.40 2,226,117 +0.19(+1.54%)
Dec 20, 2004 12.15 12.27 12.15 12.21 892,730 +0.24(+2.01%)
Dec 17, 2004 11.96 12.05 11.88 11.97 1,243,710 -0.01(-0.07%)
Dec 16, 2004 12.19 12.23 11.98 11.98 1,078,688 -0.38(-3.04%)
Dec 15, 2004 12.15 12.37 12.14 12.35 783,574 +0.39(+3.29%)
Dec 14, 2004 11.92 11.99 11.87 11.96 801,487 -0.04(-0.30%)
Dec 13, 2004 12.01 12.08 11.99 12.00 589,556 +0.21(+1.74%)
Dec 10, 2004 11.89 11.89 11.70 11.79 1,205,085 -0.41(-3.37%)
Dec 09, 2004 12.29 12.30 12.15 12.20 1,391,155 -0.07(-0.58%)
Dec 08, 2004 12.33 12.45 12.25 12.27 1,236,209 +0.21(+1.78%)
Dec 07, 2004 12.19 12.19 12.06 12.06 596,721 -0.08(-0.66%)
Dec 06, 2004 12.14 12.41 12.11 12.14 1,238,112 +0.03(+0.22%)
Dec 03, 2004 12.11 12.17 12.06 12.11 1,005,357 +0.04(+0.37%)
Dec 02, 2004 12.28 12.28 12.05 12.07 1,860,807 -0.01(-0.07%)
Dec 01, 2004 12.10 12.15 12.01 12.08 2,356,768 +0.04(+0.30%)
Nov 30, 2004 12.17 12.18 12.01 12.04 1,111,827 -0.13(-1.10%)
Nov 29, 2004 12.18 12.25 12.16 12.17 1,361,823 +0.60(+5.17%)
Nov 26, 2004 11.54 11.61 11.52 11.58 611,947 +0.05(+0.47%)
Nov 24, 2004 11.53 11.58 11.46 11.52 1,409,404 +0.24(+2.14%)
Nov 23, 2004 11.24 11.29 11.17 11.28 1,079,248 +0.15(+1.36%)
Nov 22, 2004 11.08 11.17 11.05 11.13 1,337,864 -0.04(-0.32%)
Nov 19, 2004 11.29 11.29 11.17 11.17 1,101,079 -0.21(-1.88%)
Nov 18, 2004 11.34 11.43 11.33 11.38 1,190,979 +0.01(+0.08%)
Nov 17, 2004 11.16 11.37 11.16 11.37 1,624,581 +0.39(+3.58%)
Nov 16, 2004 10.99 11.03 10.95 10.98 706,773 -0.04(-0.41%)
Nov 15, 2004 11.12 11.17 11.02 11.02 1,042,526 +0.15(+1.40%)
Nov 12, 2004 10.96 11.01 10.83 10.87 1,208,668 -0.12(-1.06%)
Nov 11, 2004 10.83 11.07 10.83 10.99 744,390 +0.16(+1.48%)
Nov 10, 2004 10.75 10.91 10.71 10.83 1,106,789 +0.23(+2.19%)
Nov 09, 2004 10.56 10.63 10.54 10.59 539,512 +0.02(+0.17%)
Nov 08, 2004 10.58 10.59 10.50 10.58 608,364 -0.02(-0.17%)
Nov 05, 2004 10.33 10.72 10.33 10.59 975,689 +0.35(+3.40%)
Nov 04, 2004 10.25 10.30 10.19 10.25 614,074 -0.03(-0.26%)
Nov 03, 2004 10.25 10.32 10.23 10.27 531,003 +0.08(+0.79%)
Nov 02, 2004 10.27 10.30 10.18 10.19 918,592 +0.01(+0.09%)
Nov 01, 2004 10.24 10.33 10.16 10.18 1,318,608 -0.07(-0.70%)
Oct 29, 2004 10.24 10.41 10.24 10.25 803,278 +0.01(+0.09%)
Oct 28, 2004 9.906 10.25 9.897 10.25 1,087,196 +0.53(+5.42%)
Oct 27, 2004 9.557 9.807 9.504 9.718 718,640 +0.18(+1.87%)
Oct 26, 2004 9.459 9.629 9.423 9.540 437,744 +0.13(+1.42%)
Oct 25, 2004 9.397 9.477 9.379 9.406 429,348 -0.11(-1.13%)
Oct 22, 2004 9.513 9.638 9.486 9.513 482,526 +0.00(+0.00%)
Oct 21, 2004 9.468 9.531 9.450 9.513 338,440 +0.07(+0.76%)
Oct 20, 2004 9.495 9.531 9.423 9.441 576,569 -0.09(-0.94%)
Oct 19, 2004 9.513 9.602 9.477 9.531 1,150,675 -0.04(-0.47%)
Oct 18, 2004 9.486 9.575 9.477 9.575 635,009 +0.09(+0.94%)
Oct 15, 2004 9.450 9.531 9.441 9.486 1,446,573 +0.10(+1.05%)
Oct 14, 2004 9.459 9.468 9.379 9.388 268,468 -0.10(-1.04%)
Oct 13, 2004 9.423 9.504 9.423 9.486 419,943 -0.01(-0.09%)
Oct 12, 2004 9.540 9.548 9.468 9.495 379,416 -0.19(-1.94%)
Oct 11, 2004 9.656 9.709 9.656 9.682 533,802 -0.03(-0.28%)
Oct 08, 2004 9.656 9.709 9.656 9.709 418,488 +0.15(+1.59%)
Oct 07, 2004 9.638 9.638 9.504 9.557 289,516 +0.02(+0.19%)
Oct 06, 2004 9.548 9.575 9.486 9.540 453,082 -0.02(-0.19%)
Oct 05, 2004 9.620 9.638 9.540 9.557 614,634 -0.14(-1.47%)
Oct 04, 2004 9.709 9.727 9.691 9.700 643,294 +0.14(+1.50%)
Oct 01, 2004 9.468 9.575 9.423 9.557 546,341 +0.13(+1.42%)
Sep 30, 2004 9.450 9.459 9.343 9.423 470,995 +0.00(+0.00%)
Sep 29, 2004 9.388 9.432 9.361 9.423 758,832 +0.04(+0.48%)
Sep 28, 2004 9.370 9.406 9.361 9.379 482,414 -0.07(-0.76%)
Sep 27, 2004 9.477 9.486 9.423 9.450 676,321 -0.05(-0.56%)
Sep 24, 2004 9.513 9.540 9.486 9.504 201,407 -0.04(-0.47%)
Sep 23, 2004 9.495 9.611 9.495 9.548 606,349 +0.04(+0.47%)
Sep 22, 2004 9.691 9.691 9.486 9.504 1,483,742 -0.26(-2.65%)
Sep 21, 2004 9.816 9.816 9.736 9.763 403,262 -0.03(-0.27%)
Sep 20, 2004 9.781 9.799 9.736 9.790 560,671 +0.01(+0.09%)
Sep 17, 2004 9.700 9.816 9.674 9.781 442,446 +0.08(+0.83%)
Sep 16, 2004 9.665 9.807 9.647 9.700 523,390 +0.07(+0.74%)
Sep 15, 2004 9.647 9.665 9.620 9.629 293,546 +0.01(+0.09%)
Sep 14, 2004 9.656 9.709 9.602 9.620 410,315 +0.05(+0.56%)
Sep 13, 2004 9.727 9.727 9.557 9.566 555,185 +0.08(+0.85%)
Sep 10, 2004 9.423 9.513 9.423 9.486 387,700 +0.07(+0.76%)
Sep 09, 2004 9.459 9.504 9.406 9.414 394,977 -0.01(-0.09%)
Sep 08, 2004 9.441 9.477 9.414 9.423 486,109 -0.01(-0.09%)
Sep 07, 2004 9.450 9.548 9.423 9.432 690,763 -0.04(-0.38%)
Sep 03, 2004 9.441 9.531 9.414 9.468 1,247,516 +0.20(+2.12%)
Sep 02, 2004 9.245 9.307 9.209 9.272 507,157 +0.17(+1.86%)
Sep 01, 2004 9.066 9.120 9.030 9.102 562,015 +0.13(+1.49%)
Aug 31, 2004 8.905 9.013 8.905 8.968 271,379 +0.08(+0.90%)
Aug 30, 2004 8.887 8.905 8.843 8.887 335,529 -0.04(-0.40%)
Aug 27, 2004 8.923 8.968 8.914 8.923 303,398 +0.03(+0.30%)
Aug 26, 2004 8.896 8.914 8.887 8.896 225,365 -0.04(-0.40%)
Aug 25, 2004 8.896 8.941 8.861 8.932 384,230 +0.11(+1.21%)
Aug 24, 2004 8.834 8.852 8.798 8.825 403,598 -0.03(-0.30%)
Aug 23, 2004 8.905 8.905 8.843 8.852 238,240 -0.04(-0.40%)
Aug 20, 2004 8.879 8.914 8.843 8.887 410,763 +0.04(+0.40%)
Aug 19, 2004 8.887 8.905 8.834 8.852 299,816 -0.02(-0.20%)
Aug 18, 2004 8.771 8.879 8.754 8.870 638,256 +0.19(+2.16%)
Aug 17, 2004 8.682 8.718 8.673 8.682 320,751 -0.03(-0.31%)
Aug 16, 2004 8.789 8.807 8.709 8.709 613,850 +0.00(+0.00%)
Aug 13, 2004 8.602 8.718 8.602 8.709 1,413,546 +0.13(+1.46%)
Aug 12, 2004 8.405 8.646 8.396 8.584 1,552,482 +0.29(+3.44%)
Aug 11, 2004 8.280 8.325 8.253 8.298 746,853 +0.04(+0.43%)
Aug 10, 2004 8.334 8.352 8.253 8.262 281,903 +0.00(+0.00%)
Aug 09, 2004 8.218 8.405 8.218 8.262 550,483 +0.06(+0.76%)
Aug 06, 2004 8.316 8.325 8.191 8.200 521,599 -0.22(-2.65%)
Aug 05, 2004 8.432 8.503 8.405 8.423 708,676 -0.02(-0.21%)
Aug 04, 2004 8.414 8.486 8.369 8.441 459,352 +0.03(+0.32%)
Aug 03, 2004 8.405 8.468 8.369 8.414 410,091 +0.06(+0.75%)
Aug 02, 2004 8.307 8.414 8.262 8.352 239,360 +0.07(+0.86%)
Jul 30, 2004 8.369 8.396 8.271 8.280 599,408 -0.04(-0.43%)
Jul 29, 2004 8.369 8.369 8.271 8.316 369,228 -0.11(-1.27%)
Jul 28, 2004 8.459 8.521 8.316 8.423 823,990 +0.03(+0.32%)
Jul 27, 2004 8.459 8.486 8.378 8.396 526,413 -0.01(-0.11%)
Jul 26, 2004 8.378 8.441 8.343 8.405 434,498 +0.05(+0.64%)
Jul 23, 2004 8.450 8.459 8.280 8.352 536,937 -0.10(-1.16%)
Jul 22, 2004 8.503 8.512 8.432 8.450 269,476 -0.13(-1.46%)
Jul 21, 2004 8.548 8.602 8.530 8.575 632,882 +0.12(+1.37%)
Jul 20, 2004 8.441 8.477 8.396 8.459 751,779 -0.12(-1.35%)
Jul 19, 2004 8.352 8.575 8.352 8.575 1,104,661 +0.30(+3.67%)
Jul 16, 2004 8.271 8.334 8.253 8.271 714,386 +0.06(+0.76%)
Jul 15, 2004 8.155 8.244 8.155 8.209 387,364 +0.04(+0.44%)
Jul 14, 2004 8.128 8.200 8.119 8.173 486,669 +0.00(+0.00%)
Jul 13, 2004 8.173 8.244 8.173 8.173 284,142 -0.05(-0.65%)
Jul 12, 2004 8.307 8.307 8.182 8.227 864,741 +0.02(+0.22%)
Jul 09, 2004 8.209 8.253 8.182 8.209 424,646 +0.03(+0.33%)
Jul 08, 2004 8.173 8.235 8.164 8.182 589,891 -0.05(-0.65%)
Jul 07, 2004 8.146 8.244 8.146 8.235 655,721 +0.21(+2.67%)
Jul 06, 2004 7.994 8.137 7.994 8.021 429,348 +0.01(+0.11%)
Jul 02, 2004 8.119 8.128 8.012 8.012 561,231 -0.07(-0.88%)
Jul 01, 2004 8.128 8.146 8.012 8.084 1,171,835 -0.10(-1.20%)
Jun 30, 2004 8.128 8.218 8.084 8.182 991,811 -0.03(-0.33%)
Jun 29, 2004 8.110 8.262 8.110 8.209 1,500,199 +0.08(+0.99%)
Jun 28, 2004 8.128 8.191 8.084 8.128 1,601,183 +0.00(+0.00%)
Jun 25, 2004 8.200 8.218 8.093 8.128 428,004 -0.15(-1.83%)
Jun 24, 2004 8.021 8.414 8.021 8.280 697,368 +0.21(+2.54%)
Jun 23, 2004 7.932 8.075 7.878 8.075 826,229 +0.09(+1.12%)
Jun 22, 2004 7.985 8.012 7.959 7.985 716,625 -0.06(-0.78%)
Jun 21, 2004 8.119 8.119 8.030 8.048 762,302 +0.09(+1.12%)
Jun 18, 2004 7.950 7.985 7.923 7.959 1,869,763 -0.11(-1.33%)
Jun 17, 2004 8.012 8.075 7.994 8.066 1,021,591 +0.16(+2.03%)
Jun 16, 2004 7.869 7.905 7.860 7.905 803,502 -0.03(-0.34%)
Jun 15, 2004 7.896 7.950 7.851 7.932 500,663 +0.04(+0.57%)
Jun 14, 2004 7.950 7.967 7.816 7.887 1,103,654 -0.17(-2.11%)
Jun 10, 2004 8.039 8.119 8.039 8.057 508,276 -0.07(-0.88%)
Jun 09, 2004 8.093 8.146 8.084 8.128 487,117 +0.00(+0.00%)
Jun 08, 2004 8.093 8.137 8.057 8.128 431,587 -0.01(-0.11%)
Jun 07, 2004 8.039 8.164 8.039 8.137 474,913 +0.26(+3.29%)
Jun 04, 2004 7.878 7.905 7.825 7.878 282,574 -0.02(-0.23%)
Jun 03, 2004 7.878 7.896 7.816 7.896 239,024 +0.01(+0.11%)
Jun 02, 2004 7.860 7.923 7.816 7.887 667,029 -0.08(-1.01%)
Jun 01, 2004 8.021 8.021 7.914 7.967 821,415 -0.03(-0.34%)
May 28, 2004 7.950 8.012 7.950 7.994 345,941 +0.01(+0.11%)
May 27, 2004 7.950 8.021 7.950 7.985 838,768 -0.04(-0.56%)
May 26, 2004 7.932 8.030 7.923 8.030 1,247,852 +0.13(+1.70%)
May 25, 2004 7.771 7.905 7.771 7.896 1,222,550 +0.06(+0.80%)
May 24, 2004 7.950 7.959 7.771 7.833 1,625,813 -0.12(-1.46%)
May 21, 2004 7.967 7.985 7.878 7.950 1,544,869 -0.06(-0.78%)
May 20, 2004 7.994 8.021 7.950 8.012 1,849,387 -0.03(-0.33%)
May 19, 2004 7.869 8.066 7.860 8.039 2,787,236 +0.11(+1.35%)
May 18, 2004 8.039 8.039 7.869 7.932 1,461,015 -0.07(-0.89%)
May 17, 2004 8.021 8.039 7.950 8.003 817,944 -0.08(-0.99%)
May 14, 2004 7.994 8.093 7.914 8.084 1,473,554 +0.02(+0.22%)
May 13, 2004 7.994 8.066 7.976 8.066 1,901,894 +0.07(+0.89%)
May 12, 2004 8.128 8.128 7.950 7.994 1,648,092 -0.20(-2.40%)
May 11, 2004 8.075 8.253 8.057 8.191 590,115 +0.01(+0.11%)
May 10, 2004 8.173 8.182 8.110 8.182 941,207 -0.16(-1.93%)
May 07, 2004 8.405 8.405 8.271 8.343 764,430 -0.05(-0.64%)
May 06, 2004 8.566 8.566 8.369 8.396 1,790,163 -0.09(-1.05%)
May 05, 2004 8.530 8.575 8.468 8.486 366,205 -0.02(-0.21%)
May 04, 2004 8.477 8.530 8.441 8.503 1,277,968 +0.01(+0.11%)
May 03, 2004 8.387 8.700 8.352 8.494 1,784,006 +0.11(+1.28%)
Apr 30, 2004 8.262 8.387 8.262 8.387 1,116,193 +0.08(+0.97%)
Apr 29, 2004 8.289 8.468 8.227 8.307 969,420 -0.07(-0.85%)
Apr 28, 2004 8.441 8.450 8.298 8.378 1,542,070 -0.19(-2.19%)
Apr 27, 2004 8.530 8.620 8.521 8.566 801,263 -0.01(-0.10%)
Apr 26, 2004 8.620 8.620 8.539 8.575 796,897 -0.13(-1.44%)
Apr 23, 2004 8.754 8.754 8.682 8.700 1,401,231 +0.16(+1.88%)
Apr 22, 2004 8.628 8.682 8.494 8.539 1,269,907 -0.29(-3.24%)
Apr 21, 2004 8.718 10.50 8.709 8.825 538,952 +0.06(+0.71%)
Apr 20, 2004 8.995 8.995 8.762 8.762 401,359 -0.23(-2.58%)
Apr 19, 2004 8.932 9.004 8.807 8.995 599,855 +0.06(+0.70%)
Apr 16, 2004 8.986 8.986 8.834 8.932 473,234 -0.05(-0.60%)
Apr 15, 2004 9.057 9.057 8.977 8.986 321,871 -0.02(-0.20%)
Apr 14, 2004 9.066 9.066 8.977 9.004 370,235 -0.05(-0.59%)
Apr 13, 2004 9.111 9.191 9.057 9.057 642,510 -0.04(-0.39%)
Apr 12, 2004 9.147 9.200 9.075 9.093 682,031 -0.15(-1.64%)
Apr 08, 2004 9.307 9.343 9.245 9.245 374,154 -0.13(-1.43%)
Apr 07, 2004 9.468 9.477 9.343 9.379 710,355 -0.13(-1.32%)
Apr 06, 2004 9.468 9.513 9.397 9.504 1,030,547 +0.00(+0.00%)
Apr 05, 2004 9.468 9.522 9.459 9.504 713,602 +0.04(+0.38%)
Apr 02, 2004 9.486 9.557 9.441 9.468 475,585 +0.03(+0.28%)
Apr 01, 2004 9.236 9.450 9.236 9.441 916,465 +0.22(+2.42%)
Mar 31, 2004 9.200 9.298 9.173 9.218 813,690 -0.07(-0.77%)
Mar 30, 2004 9.379 9.379 9.236 9.289 629,300 -0.13(-1.42%)
Mar 29, 2004 9.477 9.477 9.379 9.423 437,968 +0.05(+0.57%)
Mar 26, 2004 9.200 9.379 9.200 9.370 474,354 +0.13(+1.45%)
Mar 25, 2004 9.155 9.289 9.155 9.236 735,433 +0.13(+1.47%)
Mar 24, 2004 9.039 9.191 9.039 9.102 516,001 +0.02(+0.20%)
Mar 23, 2004 9.129 9.182 9.075 9.084 569,292 -0.09(-0.97%)
Mar 22, 2004 9.370 9.370 9.120 9.173 518,352 -0.26(-2.75%)
Mar 19, 2004 9.540 9.540 9.423 9.432 242,383 -0.11(-1.12%)
Mar 18, 2004 9.557 9.566 9.513 9.540 215,737 -0.16(-1.66%)
Mar 17, 2004 9.468 9.709 9.468 9.700 975,017 +0.45(+4.83%)
Mar 16, 2004 9.227 9.280 9.173 9.254 390,275 +0.12(+1.27%)
Mar 15, 2004 9.236 9.263 9.129 9.138 432,706 -0.08(-0.87%)
Mar 12, 2004 9.361 9.361 9.164 9.218 854,106 -0.13(-1.43%)
Mar 11, 2004 9.423 9.423 9.298 9.352 921,055 -0.25(-2.60%)
Mar 10, 2004 9.620 9.638 9.522 9.602 848,508 -0.10(-1.01%)
Mar 09, 2004 9.763 9.763 9.691 9.700 564,366 -0.03(-0.28%)
Mar 08, 2004 9.825 9.870 9.682 9.727 341,911 -0.03(-0.27%)
Mar 05, 2004 9.799 9.834 8.923 9.754 817,832 -0.28(-2.76%)
Mar 04, 2004 9.825 10.12 9.799 10.03 1,207,548 +0.40(+4.17%)
Mar 03, 2004 9.629 9.700 9.611 9.629 670,947 +0.11(+1.13%)
Mar 02, 2004 9.540 9.566 9.459 9.522 486,669 +0.14(+1.52%)
Mar 01, 2004 9.334 9.432 9.280 9.379 637,696 +0.15(+1.65%)
Feb 27, 2004 9.289 9.450 9.227 9.227 689,979 -0.02(-0.19%)
Feb 26, 2004 9.200 9.298 9.155 9.245 648,108 +0.16(+1.77%)
Feb 25, 2004 9.289 9.289 9.084 9.084 643,630 -0.24(-2.59%)
Feb 24, 2004 9.227 9.325 9.182 9.325 273,394 +0.09(+0.97%)
Feb 23, 2004 9.334 9.334 9.209 9.236 267,684 -0.01(-0.10%)
Feb 20, 2004 9.468 9.468 9.227 9.245 440,655 -0.22(-2.36%)
Feb 19, 2004 9.513 9.548 9.468 9.468 268,356 -0.03(-0.28%)
Feb 18, 2004 9.513 9.575 9.486 9.495 881,087 +0.07(+0.76%)
Feb 17, 2004 9.379 9.477 9.227 9.423 789,620 -0.19(-1.95%)
Feb 13, 2004 9.548 9.629 9.504 9.611 410,315 +0.15(+1.61%)
Feb 12, 2004 9.468 9.566 9.414 9.459 720,991 -0.09(-0.94%)
Feb 11, 2004 9.254 9.575 9.254 9.548 730,955 +0.36(+3.89%)
Feb 10, 2004 9.066 9.245 9.066 9.191 574,330 +0.16(+1.78%)
Feb 09, 2004 9.084 9.084 9.030 9.030 903,030 -0.05(-0.59%)
Feb 06, 2004 9.254 9.263 9.084 9.084 718,080 -0.26(-2.77%)
Feb 05, 2004 9.245 9.379 9.227 9.343 539,288 +0.24(+2.65%)
Feb 04, 2004 8.995 9.236 8.995 9.102 801,151 +0.15(+1.70%)
Feb 03, 2004 9.066 9.075 8.950 8.950 805,629 -0.13(-1.47%)
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.