Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
7-10 Year Treasury Bond Ishares ETF
(NY:
IEF
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2003
62.60
62.69
62.52
62.67
246,240
-0.10(-0.15%)
Dec 30, 2003
62.83
62.78
62.65
62.77
116,362
-0.07(-0.11%)
Dec 29, 2003
62.98
63.04
62.83
62.83
119,336
-0.38(-0.61%)
Dec 26, 2003
63.16
63.23
63.13
63.22
163,259
+0.20(+0.32%)
Dec 24, 2003
62.85
63.03
62.80
63.02
45,815
+0.39(+0.63%)
Dec 23, 2003
62.96
62.98
62.63
62.63
118,119
-0.43(-0.68%)
Dec 22, 2003
63.26
63.30
63.00
63.06
108,794
-0.17(-0.27%)
Dec 19, 2003
63.22
63.23
63.05
63.23
462,343
+0.01(+0.01%)
Dec 18, 2003
63.01
63.07
62.98
63.22
97,171
+0.21(+0.34%)
Dec 17, 2003
63.07
63.21
62.96
63.00
125,147
+0.16(+0.26%)
Dec 16, 2003
62.78
62.86
62.63
62.84
106,767
+0.16(+0.25%)
Dec 15, 2003
62.68
62.81
62.61
62.69
276,378
-0.06(-0.09%)
Dec 12, 2003
62.75
63.00
62.77
62.75
130,688
+0.00(+0.00%)
Dec 11, 2003
62.26
62.80
62.17
62.75
70,547
+0.38(+0.61%)
Dec 10, 2003
62.44
62.44
62.19
62.37
213,804
+0.16(+0.25%)
Dec 09, 2003
62.69
62.78
62.49
62.21
382,199
-0.31(-0.50%)
Dec 08, 2003
62.76
62.76
62.49
62.52
144,879
-0.20(-0.32%)
Dec 05, 2003
62.59
62.86
62.49
62.72
2,505,923
+0.72(+1.16%)
Dec 04, 2003
61.89
62.12
61.89
62.01
105,415
+0.13(+0.22%)
Dec 03, 2003
62.01
62.04
61.80
61.87
161,232
-0.16(-0.26%)
Dec 02, 2003
61.89
62.01
61.72
62.04
376,658
+0.18(+0.29%)
Dec 01, 2003
61.95
61.95
61.61
61.86
271,783
-0.55(-0.88%)
Nov 28, 2003
62.58
62.58
62.40
62.41
164,070
-0.41(-0.66%)
Nov 26, 2003
62.89
63.00
62.75
62.82
76,764
-0.16(-0.25%)
Nov 25, 2003
62.89
63.09
62.89
62.98
238,266
+0.16(+0.25%)
Nov 24, 2003
62.96
62.99
62.52
62.82
222,184
-0.33(-0.53%)
Nov 21, 2003
63.18
63.30
63.15
63.15
320,842
-0.03(-0.05%)
Nov 20, 2003
63.13
63.13
62.89
63.18
80,548
+0.42(+0.67%)
Nov 19, 2003
63.28
63.28
62.76
62.76
706,961
-0.46(-0.73%)
Nov 18, 2003
62.80
63.22
62.80
63.22
127,445
+0.26(+0.41%)
Nov 17, 2003
63.12
63.14
62.96
62.96
153,123
+0.07(+0.12%)
Nov 14, 2003
62.57
62.89
62.57
62.89
94,603
+0.34(+0.54%)
Nov 13, 2003
62.24
62.56
62.24
62.55
182,045
+0.54(+0.87%)
Nov 12, 2003
61.89
62.01
61.89
62.01
108,389
+0.20(+0.32%)
Nov 11, 2003
61.73
61.97
61.64
61.81
36,895
+0.10(+0.16%)
Nov 10, 2003
61.78
61.88
61.61
61.71
132,175
-0.02(-0.04%)
Nov 07, 2003
61.65
61.78
61.58
61.73
152,582
-0.10(-0.17%)
Nov 06, 2003
61.97
61.98
61.81
61.84
194,208
-0.32(-0.51%)
Nov 05, 2003
62.33
62.37
62.12
62.15
233,671
-0.22(-0.36%)
Nov 04, 2003
62.33
62.37
62.26
62.38
114,295
+0.25(+0.40%)
Nov 03, 2003
62.23
62.23
61.97
62.12
168,308
-0.47(-0.76%)
Oct 31, 2003
62.49
62.63
62.49
62.60
104,875
+0.23(+0.37%)
Oct 30, 2003
62.32
62.39
62.21
62.37
391,390
-0.24(-0.38%)
Oct 29, 2003
62.91
62.93
62.61
62.61
150,555
-0.41(-0.65%)
Oct 28, 2003
62.72
62.85
62.49
63.01
235,563
+0.30(+0.47%)
Oct 27, 2003
62.75
62.89
62.62
62.72
231,509
-0.17(-0.27%)
Oct 24, 2003
62.71
63.00
62.61
62.89
184,477
+0.44(+0.70%)
Oct 23, 2003
62.67
62.71
62.33
62.45
198,262
-0.20(-0.32%)
Oct 22, 2003
62.53
62.72
62.43
62.65
226,103
+0.45(+0.73%)
Oct 21, 2003
62.27
62.27
62.16
62.20
288,406
+0.11(+0.18%)
Oct 20, 2003
61.94
62.26
61.90
62.09
122,579
+0.04(+0.07%)
Oct 17, 2003
61.79
62.01
61.73
62.04
114,605
+0.31(+0.50%)
Oct 16, 2003
62.12
62.26
61.69
61.73
118,795
-0.29(-0.47%)
Oct 15, 2003
62.02
62.08
61.89
62.02
83,792
-0.25(-0.40%)
Oct 14, 2003
62.31
62.47
62.24
62.27
160,421
-0.25(-0.40%)
Oct 13, 2003
62.67
62.67
62.41
62.52
83,927
-0.12(-0.19%)
Oct 10, 2003
62.66
62.75
62.59
62.64
99,199
+0.21(+0.33%)
Oct 09, 2003
62.26
62.42
62.25
62.44
234,752
-0.20(-0.32%)
Oct 08, 2003
62.41
62.75
62.41
62.63
156,907
+0.11(+0.18%)
Oct 07, 2003
62.80
62.80
62.49
62.52
125,688
-0.36(-0.58%)
Oct 06, 2003
62.58
62.95
62.58
62.89
121,498
+0.19(+0.30%)
Oct 03, 2003
63.02
63.02
62.67
62.70
431,799
-0.88(-1.38%)
Oct 02, 2003
63.46
63.68
63.42
63.58
220,967
-0.23(-0.36%)
Oct 01, 2003
63.83
63.91
63.77
63.81
137,986
-0.26(-0.40%)
Sep 30, 2003
64.00
64.28
63.81
64.07
608,708
+0.61(+0.97%)
Sep 29, 2003
63.54
63.69
63.43
63.46
131,769
-0.25(-0.39%)
Sep 26, 2003
63.25
63.74
63.42
63.71
379,902
+0.46(+0.72%)
Sep 25, 2003
63.26
63.35
63.16
63.25
425,447
+0.09(+0.14%)
Sep 24, 2003
62.79
63.27
62.75
63.16
348,683
+0.32(+0.51%)
Sep 23, 2003
62.60
62.86
62.55
62.84
130,148
+0.15(+0.24%)
Sep 22, 2003
62.64
62.72
62.34
62.69
337,195
-0.27(-0.43%)
Sep 19, 2003
62.96
63.03
62.80
62.97
263,809
+0.00(+0.00%)
Sep 18, 2003
62.98
63.03
62.69
62.97
178,666
-0.01(-0.01%)
Sep 17, 2003
62.73
63.04
62.64
62.98
239,348
+0.30(+0.47%)
Sep 16, 2003
62.60
62.68
62.45
62.68
88,116
+0.00(+0.00%)
Sep 15, 2003
62.49
62.76
62.34
62.68
169,881
+0.11(+0.18%)
Sep 12, 2003
62.67
62.92
62.55
62.57
197,316
+0.25(+0.40%)
Sep 11, 2003
62.36
62.38
62.19
62.32
107,037
-0.22(-0.35%)
Sep 10, 2003
62.23
62.58
62.17
62.54
184,883
+0.42(+0.68%)
Sep 09, 2003
61.98
62.15
61.78
62.12
93,657
+0.30(+0.48%)
Sep 08, 2003
62.01
62.43
61.82
61.82
302,732
-0.29(-0.46%)
Sep 05, 2003
61.87
62.15
61.70
62.11
175,693
+0.78(+1.27%)
Sep 04, 2003
61.12
61.38
60.98
61.33
195,965
+0.39(+0.64%)
Sep 03, 2003
60.87
60.97
60.81
60.94
142,716
+0.16(+0.26%)
Sep 02, 2003
60.97
61.19
60.78
60.78
159,475
-0.81(-1.32%)
Aug 29, 2003
61.79
61.81
61.46
61.60
84,602
-0.17(-0.28%)
Aug 28, 2003
61.46
61.82
61.46
61.77
87,305
+0.43(+0.70%)
Aug 27, 2003
61.53
61.53
61.16
61.34
68,655
-0.15(-0.24%)
Aug 26, 2003
61.07
61.49
61.04
61.49
118,254
+0.22(+0.36%)
Aug 25, 2003
61.49
61.64
61.16
61.27
134,607
-0.27(-0.43%)
Aug 22, 2003
61.33
61.58
61.30
61.53
326,924
+0.04(+0.07%)
Aug 21, 2003
61.60
61.71
61.17
61.49
175,422
-0.23(-0.37%)
Aug 20, 2003
62.05
62.08
61.58
61.72
133,797
-0.30(-0.48%)
Aug 19, 2003
61.47
62.01
61.41
62.01
219,075
+0.49(+0.79%)
Aug 18, 2003
61.52
61.58
61.32
61.52
186,099
+0.19(+0.30%)
Aug 15, 2003
61.49
61.49
61.34
61.34
14,460
-0.02(-0.04%)
Aug 14, 2003
61.04
61.38
60.79
61.36
424,771
+0.13(+0.21%)
Aug 13, 2003
61.60
61.64
61.17
61.24
467,884
-0.69(-1.11%)
Aug 12, 2003
62.05
62.23
61.86
61.92
266,918
-0.11(-0.18%)
Aug 11, 2003
62.19
62.19
61.83
62.04
203,128
-0.26(-0.42%)
Aug 08, 2003
62.43
62.71
62.23
62.29
318,815
-0.01(-0.01%)
Aug 07, 2003
62.28
62.32
61.92
62.30
395,174
+0.22(+0.36%)
Aug 06, 2003
61.61
62.18
61.58
62.08
456,801
+0.63(+1.02%)
Aug 05, 2003
61.82
61.98
61.29
61.45
228,806
-0.41(-0.67%)
Aug 04, 2003
61.48
61.90
61.41
61.87
673,850
+0.45(+0.74%)
Aug 01, 2003
61.20
61.66
61.15
61.41
216,778
-0.28(-0.46%)
Jul 31, 2003
61.78
61.95
61.19
61.70
326,789
-0.41(-0.67%)
Jul 30, 2003
61.93
62.39
61.89
62.11
214,345
+0.50(+0.80%)
Jul 29, 2003
62.13
62.63
61.61
61.61
402,472
-0.61(-0.98%)
Jul 28, 2003
62.49
62.50
62.20
62.22
167,719
-0.46(-0.73%)
Jul 25, 2003
62.82
63.12
62.63
62.68
46,896
-0.08(-0.13%)
Jul 24, 2003
62.75
62.81
62.63
62.76
251,781
-0.24(-0.39%)
Jul 23, 2003
63.08
63.26
62.95
63.00
283,000
+0.19(+0.31%)
Jul 22, 2003
62.66
62.84
62.51
62.81
164,205
+0.22(+0.35%)
Jul 21, 2003
63.22
63.34
62.45
62.59
672,769
-0.83(-1.31%)
Jul 18, 2003
63.50
63.56
63.40
63.42
246,781
-0.16(-0.26%)
Jul 17, 2003
63.24
63.61
63.23
63.58
226,644
-0.13(-0.21%)
Jul 16, 2003
63.28
63.73
63.28
63.72
411,392
+0.02(+0.03%)
Jul 15, 2003
64.49
64.56
63.55
63.69
717,097
-0.88(-1.36%)
Jul 14, 2003
64.87
65.01
64.56
64.57
253,268
-0.38(-0.58%)
Jul 11, 2003
64.63
64.96
64.63
64.95
51,221
+0.23(+0.35%)
Jul 10, 2003
64.76
64.84
64.58
64.72
395,714
+0.15(+0.23%)
Jul 09, 2003
64.62
64.71
64.47
64.57
122,444
+0.12(+0.18%)
Jul 08, 2003
64.65
64.67
64.31
64.45
211,777
+0.02(+0.03%)
Jul 07, 2003
64.49
64.64
64.42
64.43
265,026
-0.35(-0.54%)
Jul 03, 2003
65.13
65.17
64.74
64.78
277,459
-0.41(-0.64%)
Jul 02, 2003
64.77
65.27
64.77
65.19
117,444
+0.07(+0.10%)
Jul 01, 2003
65.28
65.53
65.06
65.13
225,968
-0.32(-0.49%)
Jun 30, 2003
65.28
65.48
65.20
65.45
170,962
+0.16(+0.24%)
Jun 27, 2003
65.46
65.48
65.03
65.29
330,032
-0.06(-0.09%)
Jun 26, 2003
65.75
65.75
65.28
65.35
635,468
-0.65(-0.99%)
Jun 25, 2003
66.71
66.71
65.86
66.00
222,589
-0.50(-0.76%)
Jun 24, 2003
66.28
66.53
66.16
66.50
178,666
+0.31(+0.47%)
Jun 23, 2003
65.94
66.29
65.93
66.19
51,491
+0.25(+0.38%)
Jun 20, 2003
65.87
65.98
65.75
65.94
82,846
-0.10(-0.16%)
Jun 19, 2003
65.96
66.13
65.74
66.05
273,810
+0.10(+0.15%)
Jun 18, 2003
66.18
66.22
65.93
65.95
340,979
-0.40(-0.60%)
Jun 17, 2003
66.56
66.61
66.31
66.35
182,720
-0.36(-0.54%)
Jun 16, 2003
67.19
67.19
66.70
66.71
217,859
-0.35(-0.52%)
Jun 13, 2003
66.98
67.16
66.94
67.06
101,631
+0.24(+0.37%)
Jun 12, 2003
66.65
66.95
66.62
66.82
67,709
+0.26(+0.39%)
Jun 11, 2003
66.75
66.87
66.55
66.56
107,578
-0.14(-0.21%)
Jun 10, 2003
66.52
66.74
66.52
66.70
88,657
+0.37(+0.56%)
Jun 09, 2003
66.25
66.36
66.13
66.33
65,952
+0.36(+0.55%)
Jun 06, 2003
65.83
65.99
65.74
65.96
149,879
-0.07(-0.11%)
Jun 05, 2003
66.42
66.46
65.99
66.04
83,116
-0.24(-0.36%)
Jun 04, 2003
66.22
66.32
66.03
66.28
248,132
+0.19(+0.29%)
Jun 03, 2003
65.83
66.18
65.83
66.08
104,064
+0.44(+0.67%)
Jun 02, 2003
65.63
65.68
65.49
65.65
223,941
-0.44(-0.66%)
May 30, 2003
66.01
66.12
65.77
66.08
222,995
-0.04(-0.06%)
May 29, 2003
65.94
66.14
65.91
66.12
132,175
+0.35(+0.53%)
May 28, 2003
65.61
65.83
65.46
65.77
276,243
+0.01(+0.02%)
May 27, 2003
66.05
66.11
65.74
65.76
238,131
-0.24(-0.37%)
May 23, 2003
66.12
66.22
65.96
66.00
111,092
-0.07(-0.11%)
May 22, 2003
65.91
66.08
65.86
66.08
559,920
+0.31(+0.47%)
May 21, 2003
65.74
66.12
65.74
65.76
112,849
-0.21(-0.31%)
May 20, 2003
65.45
65.97
65.44
65.97
176,909
+0.44(+0.67%)
May 19, 2003
65.79
65.79
65.45
65.54
93,252
-0.01(-0.02%)
May 16, 2003
65.41
65.56
65.27
65.55
186,234
+0.35(+0.53%)
May 15, 2003
65.03
65.34
64.99
65.20
92,576
-0.07(-0.10%)
May 14, 2003
65.05
65.33
64.91
65.27
239,888
+0.36(+0.55%)
May 13, 2003
64.65
64.91
64.64
64.91
162,583
+0.06(+0.09%)
May 12, 2003
64.97
64.97
64.67
64.85
49,058
+0.27(+0.42%)
May 09, 2003
64.39
64.60
64.35
64.58
111,902
+0.10(+0.16%)
May 08, 2003
64.60
64.80
64.42
64.48
152,988
+0.07(+0.10%)
May 07, 2003
64.15
64.48
64.15
64.41
215,426
+0.44(+0.69%)
May 06, 2003
63.60
63.97
63.49
63.97
101,226
+0.39(+0.62%)
May 05, 2003
63.38
63.63
63.28
63.57
103,929
+0.20(+0.32%)
May 02, 2003
63.66
63.74
63.36
63.37
214,750
-0.35(-0.55%)
May 01, 2003
63.81
63.96
63.63
63.72
104,334
-0.20(-0.31%)
Apr 30, 2003
63.52
63.94
63.49
63.92
152,988
+0.38(+0.61%)
Apr 29, 2003
63.52
63.59
63.38
63.54
74,196
-0.11(-0.17%)
Apr 28, 2003
63.89
63.89
63.63
63.65
55,816
-0.07(-0.10%)
Apr 25, 2003
63.64
63.80
63.63
63.72
440,043
+0.10(+0.16%)
Apr 24, 2003
63.45
63.73
63.45
63.61
118,119
+0.37(+0.59%)
Apr 23, 2003
63.28
63.33
63.17
63.24
102,172
-0.03(-0.05%)
Apr 22, 2003
63.43
63.50
63.20
63.27
32,705
+0.01(+0.02%)
Apr 21, 2003
63.16
63.26
63.03
63.26
32,841
-0.12(-0.19%)
Apr 17, 2003
63.60
63.60
62.71
63.37
27,840
-0.08(-0.13%)
Apr 16, 2003
63.26
63.48
63.26
63.46
32,030
+0.14(+0.22%)
Apr 15, 2003
63.34
63.37
63.15
63.32
37,300
+0.22(+0.35%)
Apr 14, 2003
63.25
63.25
63.00
63.09
145,554
-0.18(-0.28%)
Apr 11, 2003
63.12
63.35
63.04
63.27
138,932
-0.16(-0.26%)
Apr 10, 2003
63.54
63.63
63.40
63.43
105,280
-0.17(-0.27%)
Apr 09, 2003
63.43
63.62
63.26
63.60
136,499
+0.21(+0.34%)
Apr 08, 2003
63.17
63.39
63.17
63.39
56,086
+0.24(+0.37%)
Apr 07, 2003
62.78
63.15
62.72
63.15
84,197
-0.15(-0.23%)
Apr 04, 2003
63.29
63.46
63.23
63.30
35,679
-0.11(-0.18%)
Apr 03, 2003
63.26
63.47
63.23
63.41
230,293
+0.11(+0.18%)
Apr 02, 2003
63.34
63.43
63.20
63.30
199,208
-0.45(-0.71%)
Apr 01, 2003
63.80
63.83
63.04
63.75
49,329
-0.27(-0.42%)
Mar 31, 2003
63.86
64.07
63.86
64.02
134,202
+0.46(+0.72%)
Mar 28, 2003
63.66
63.67
63.52
63.56
195,559
+0.10(+0.16%)
Mar 27, 2003
63.48
63.54
63.32
63.46
61,898
+0.12(+0.19%)
Mar 26, 2003
63.19
63.34
63.15
63.34
101,901
+0.15(+0.23%)
Mar 25, 2003
63.26
63.37
62.98
63.19
145,284
+0.01(+0.01%)
Mar 24, 2003
63.08
63.25
63.03
63.18
61,898
+0.61(+0.97%)
Mar 21, 2003
62.99
62.99
62.55
62.58
201,100
-0.58(-0.91%)
Mar 20, 2003
63.34
63.41
62.92
63.15
230,563
+0.04(+0.07%)
Mar 19, 2003
63.37
63.41
63.09
63.11
206,506
-0.30(-0.48%)
Mar 18, 2003
63.82
63.89
63.41
63.41
275,567
-0.35(-0.55%)
Mar 17, 2003
64.45
64.45
63.72
63.76
133,391
-0.50(-0.78%)
Mar 14, 2003
64.19
64.32
64.12
64.26
68,655
+0.21(+0.33%)
Mar 13, 2003
64.33
64.43
64.04
64.05
441,800
-0.73(-1.12%)
Mar 12, 2003
64.87
64.88
64.74
64.77
69,736
-0.15(-0.23%)
Mar 11, 2003
64.95
65.01
64.81
64.92
82,710
-0.01(-0.02%)
Mar 10, 2003
64.86
64.98
64.86
64.94
79,061
+0.21(+0.33%)
Mar 07, 2003
64.91
64.91
64.54
64.72
107,848
+0.21(+0.33%)
Mar 06, 2003
64.65
64.66
64.43
64.51
112,984
-0.13(-0.21%)
Mar 05, 2003
64.65
64.70
64.46
64.64
68,249
+0.12(+0.18%)
Mar 04, 2003
64.39
64.55
64.35
64.52
55,546
+0.13(+0.20%)
Mar 03, 2003
64.23
64.43
64.21
64.40
33,516
-0.04(-0.07%)
Feb 28, 2003
64.19
64.48
64.09
64.44
109,064
+0.21(+0.33%)
Feb 27, 2003
64.15
64.25
64.02
64.23
282,865
+0.06(+0.09%)
Feb 26, 2003
64.01
64.21
63.97
64.17
71,493
+0.19(+0.30%)
Feb 25, 2003
64.05
64.20
63.97
63.97
98,388
+0.09(+0.14%)
Feb 24, 2003
63.85
63.91
63.74
63.89
63,519
+0.25(+0.40%)
Feb 21, 2003
63.83
63.85
63.61
63.63
29,056
-0.24(-0.37%)
Feb 20, 2003
63.65
63.89
63.61
63.87
80,278
+0.22(+0.35%)
Feb 19, 2003
63.49
63.68
63.49
63.65
46,761
+0.24(+0.37%)
Feb 18, 2003
63.28
63.41
63.17
63.41
84,602
+0.00(+0.00%)
Feb 14, 2003
63.49
63.56
63.26
63.41
69,331
-0.22(-0.35%)
Feb 13, 2003
63.49
63.83
63.44
63.63
144,744
+0.23(+0.36%)
Feb 12, 2003
63.23
63.40
63.17
63.40
67,979
+0.27(+0.43%)
Feb 11, 2003
63.01
63.15
62.91
63.13
367,739
+0.06(+0.09%)
Feb 10, 2003
63.19
63.25
62.98
63.07
39,328
-0.12(-0.19%)
Feb 07, 2003
62.96
63.26
62.91
63.19
59,735
+0.03(+0.05%)
Feb 06, 2003
63.10
63.21
63.08
63.16
125,012
+0.24(+0.39%)
Feb 05, 2003
63.09
63.20
62.75
62.92
186,640
-0.24(-0.39%)
Feb 04, 2003
63.18
63.20
63.06
63.16
119,876
+0.21(+0.33%)
Feb 03, 2003
63.08
63.12
62.79
62.95
77,575
-0.30(-0.48%)
Jan 31, 2003
63.35
63.35
63.08
63.26
59,465
+0.03(+0.05%)
Jan 30, 2003
62.89
63.27
62.85
63.23
42,842
+0.24(+0.39%)
Jan 29, 2003
63.29
63.29
62.89
62.98
112,443
-0.27(-0.43%)
Jan 28, 2003
63.22
63.26
62.98
63.26
2,157,645
+0.01(+0.01%)
Jan 27, 2003
63.36
63.40
63.19
63.25
559,244
-0.19(-0.30%)
Jan 24, 2003
63.49
63.66
63.40
63.44
283,000
+0.13(+0.20%)
Jan 23, 2003
63.21
63.42
63.21
63.32
105,821
-0.13(-0.21%)
Jan 22, 2003
63.30
63.45
63.23
63.45
162,853
+0.26(+0.41%)
Jan 21, 2003
62.84
63.19
62.84
63.19
111,632
+0.21(+0.34%)
Jan 17, 2003
63.00
63.06
62.94
62.98
81,224
+0.26(+0.41%)
Jan 16, 2003
62.64
62.75
62.39
62.72
278,000
-0.02(-0.04%)
Jan 15, 2003
62.72
62.92
62.69
62.74
323,004
+0.14(+0.22%)
Jan 14, 2003
62.60
62.66
62.55
62.60
276,378
+0.15(+0.24%)
Jan 13, 2003
62.30
62.49
62.26
62.45
296,921
+0.11(+0.18%)
Jan 10, 2003
62.57
62.61
62.17
62.34
318,680
+0.07(+0.11%)
Jan 09, 2003
62.58
62.61
62.20
62.27
132,445
-0.76(-1.21%)
Jan 08, 2003
63.02
63.12
62.98
63.03
219,751
+0.15(+0.24%)
Jan 07, 2003
62.69
62.92
62.66
62.89
137,446
+0.20(+0.32%)
Jan 06, 2003
62.75
62.75
62.53
62.69
289,893
-0.16(-0.25%)
Jan 03, 2003
62.67
62.84
62.60
62.84
700,609
+0.10(+0.17%)
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
.