The closing price for Halliburton (HAL) in 2003 was $9.27, on December 31, 2003. It was up 39.5% for the year. The latest price is $30.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $9.28 | $9.34 | $9.19 | $9.27 | 4,777,800 |
December 30 2003 | $9.37 | $9.48 | $9.32 | $9.35 | 5,832,400 |
December 29 2003 | $9.43 | $9.52 | $9.31 | $9.33 | 6,872,800 |
December 26 2003 | $9.39 | $9.43 | $9.32 | $9.36 | 1,554,200 |
December 24 2003 | $9.32 | $9.39 | $9.24 | $9.35 | 3,143,400 |
December 23 2003 | $9.52 | $9.55 | $9.26 | $9.28 | 9,127,800 |
December 22 2003 | $9.50 | $9.63 | $9.38 | $9.63 | 7,519,400 |
December 19 2003 | $9.68 | $9.68 | $9.46 | $9.56 | 12,689,800 |
December 18 2003 | $9.17 | $9.70 | $9.15 | $9.67 | 18,695,000 |
December 17 2003 | $8.81 | $9.16 | $8.81 | $9.13 | 9,539,600 |
December 16 2003 | $8.76 | $9.02 | $8.76 | $8.97 | 7,877,600 |
December 15 2003 | $9.08 | $9.09 | $8.76 | $8.80 | 8,258,400 |
December 12 2003 | $8.99 | $9.14 | $8.79 | $9.08 | 13,674,200 |
December 11 2003 | $8.92 | $8.94 | $8.78 | $8.81 | 7,575,400 |
December 10 2003 | $8.63 | $8.92 | $8.63 | $8.92 | 7,779,600 |
December 09 2003 | $8.79 | $8.80 | $8.65 | $8.76 | 5,039,400 |
December 08 2003 | $8.71 | $8.79 | $8.68 | $8.79 | 5,825,400 |
December 05 2003 | $8.42 | $8.72 | $8.36 | $8.70 | 10,862,200 |
December 04 2003 | $8.31 | $8.51 | $8.28 | $8.40 | 9,809,200 |
December 03 2003 | $8.38 | $8.44 | $8.32 | $8.32 | 3,773,000 |
December 02 2003 | $8.33 | $8.41 | $8.32 | $8.40 | 4,383,600 |
December 01 2003 | $8.36 | $8.43 | $8.32 | $8.34 | 3,929,600 |
November 28 2003 | $8.31 | $8.36 | $8.26 | $8.33 | 1,154,000 |
November 26 2003 | $8.25 | $8.33 | $8.18 | $8.30 | 3,369,400 |
November 25 2003 | $8.22 | $8.35 | $8.22 | $8.25 | 3,869,000 |
Daily pricing data for Halliburton dates back to 11/5/1984, and may be incomplete.
