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
KLD 400 Social Ishares MSCI ETF
(NY:
DSI
)
101.40
+0.49 (+0.49%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
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 (%)
Apr 29, 2005
4.792
4.841
4.792
4.841
16,904
+0.08(+1.63%)
Apr 28, 2005
4.763
4.763
4.763
4.763
2,449
-0.04(-0.93%)
Apr 27, 2005
4.792
4.808
4.792
4.808
8,329
-0.02(-0.34%)
Apr 26, 2005
4.780
4.825
4.780
4.825
9,309
-0.02(-0.34%)
Apr 25, 2005
4.833
4.841
4.833
4.841
14,699
+0.04(+0.76%)
Apr 22, 2005
4.820
4.820
4.804
4.804
2,204
+0.01(+0.26%)
Apr 21, 2005
4.792
4.792
4.792
4.792
3,674
+0.01(+0.17%)
Apr 20, 2005
4.780
4.796
4.763
4.784
11,269
-0.00(-0.09%)
Apr 19, 2005
4.792
4.792
4.788
4.788
30,379
+0.01(+0.26%)
Apr 18, 2005
4.780
4.780
4.776
4.776
3,429
-0.06(-1.18%)
Apr 15, 2005
4.784
4.833
4.784
4.833
1,714
-0.04(-0.75%)
Apr 14, 2005
4.857
4.886
4.857
4.869
10,534
-0.03(-0.58%)
Apr 13, 2005
4.898
4.898
4.898
4.898
2,939
+0.00(+0.08%)
Apr 12, 2005
4.894
4.894
4.894
4.894
2,449
-0.03(-0.58%)
Apr 11, 2005
4.923
4.923
4.923
4.923
0
+0.00(+0.00%)
Apr 08, 2005
4.906
4.935
4.906
4.923
4,164
-0.02(-0.50%)
Apr 07, 2005
4.878
4.947
4.878
4.947
49,489
+0.04(+0.92%)
Apr 06, 2005
4.902
4.902
4.902
4.902
489
+0.01(+0.25%)
Apr 05, 2005
4.869
4.894
4.869
4.890
3,674
+0.03(+0.59%)
Apr 04, 2005
4.857
4.861
4.849
4.861
9,064
-0.03(-0.58%)
Apr 01, 2005
4.865
4.890
4.865
4.890
6,369
+0.01(+0.17%)
Mar 31, 2005
4.882
4.882
4.882
4.882
0
+0.00(+0.00%)
Mar 30, 2005
4.825
4.882
4.796
4.882
58,309
+0.03(+0.67%)
Mar 29, 2005
4.849
4.849
4.849
4.849
2,449
+0.05(+1.11%)
Mar 28, 2005
4.796
4.796
4.796
4.796
489
-0.02(-0.42%)
Mar 24, 2005
4.816
4.816
4.816
4.816
0
+0.00(+0.00%)
Mar 23, 2005
4.812
4.816
4.767
4.816
4,164
-0.03(-0.59%)
Mar 22, 2005
4.845
4.845
4.845
4.845
2,204
+0.01(+0.17%)
Mar 21, 2005
4.833
4.845
4.816
4.837
9,799
+0.00(+0.08%)
Mar 18, 2005
4.833
4.833
4.833
4.833
0
+0.00(+0.00%)
Mar 17, 2005
4.833
4.833
4.833
4.833
489
-0.08(-1.58%)
Mar 16, 2005
4.910
4.910
4.910
4.910
0
+0.00(+0.00%)
Mar 15, 2005
4.906
4.955
4.906
4.910
9,554
-0.01(-0.25%)
Mar 14, 2005
4.914
4.951
4.914
4.923
6,859
-0.02(-0.41%)
Mar 11, 2005
4.943
4.943
4.943
4.943
0
+0.00(+0.00%)
Mar 10, 2005
4.902
4.947
4.882
4.943
41,159
+0.00(+0.08%)
Mar 09, 2005
4.939
4.939
4.939
4.939
2,449
-0.01(-0.17%)
Mar 08, 2005
4.943
4.947
4.927
4.947
7,104
+0.02(+0.41%)
Mar 07, 2005
4.947
4.947
4.927
4.927
6,124
-0.02(-0.33%)
Mar 04, 2005
4.918
4.943
4.869
4.943
15,434
+0.05(+1.00%)
Mar 03, 2005
4.918
4.918
4.894
4.894
11,024
-0.02(-0.50%)
Mar 02, 2005
4.898
4.918
4.878
4.918
14,699
-0.01(-0.17%)
Mar 01, 2005
4.914
4.927
4.914
4.927
979
+0.03(+0.58%)
Feb 28, 2005
4.882
4.898
4.861
4.898
27,929
-0.01(-0.17%)
Feb 25, 2005
4.886
4.906
4.886
4.906
2,939
+0.00(+0.08%)
Feb 24, 2005
4.861
4.902
4.861
4.902
66,884
+0.05(+1.01%)
Feb 23, 2005
4.861
4.861
4.853
4.853
1,224
-0.05(-1.08%)
Feb 22, 2005
4.923
4.923
4.906
4.906
5,879
+0.00(+0.08%)
Feb 18, 2005
4.935
4.935
4.902
4.902
4,164
-0.03(-0.66%)
Feb 17, 2005
4.935
4.935
4.935
4.935
1,469
-0.02(-0.49%)
Feb 16, 2005
4.967
4.967
4.959
4.959
1,469
-0.01(-0.25%)
Feb 15, 2005
4.967
4.971
4.967
4.971
3,429
+0.02(+0.33%)
Feb 14, 2005
4.955
4.955
4.955
4.955
0
+0.00(+0.00%)
Feb 11, 2005
4.955
4.955
4.955
4.955
2,939
+0.04(+0.91%)
Feb 10, 2005
4.910
4.910
4.910
4.910
1,224
-0.01(-0.25%)
Feb 09, 2005
4.923
4.923
4.923
4.923
1,224
-0.03(-0.58%)
Feb 08, 2005
4.935
4.951
4.935
4.951
1,224
+0.05(+1.00%)
Feb 07, 2005
4.902
4.902
4.902
4.902
0
+0.00(+0.00%)
Feb 04, 2005
4.902
4.902
4.902
4.902
11,269
+0.02(+0.42%)
Feb 03, 2005
4.882
4.882
4.882
4.882
2,449
-0.01(-0.25%)
Feb 02, 2005
4.878
4.914
4.857
4.894
31,849
+0.01(+0.25%)
Feb 01, 2005
4.865
4.882
4.865
4.882
3,184
+0.04(+0.93%)
Jan 31, 2005
4.820
4.857
4.820
4.837
14,209
+0.02(+0.42%)
Jan 28, 2005
4.804
4.816
4.804
4.816
10,534
-0.00(-0.08%)
Jan 27, 2005
4.825
4.829
4.812
4.820
12,494
+0.00(+0.00%)
Jan 26, 2005
4.837
4.874
4.820
4.820
14,944
-0.00(-0.08%)
Jan 25, 2005
4.825
4.825
4.825
4.825
734
+0.01(+0.25%)
Jan 24, 2005
4.812
4.812
4.812
4.812
1,224
-0.02(-0.34%)
Jan 21, 2005
4.825
4.829
4.825
4.829
2,204
+0.01(+0.17%)
Jan 20, 2005
4.833
4.833
4.820
4.820
5,144
-0.04(-0.76%)
Jan 19, 2005
4.837
4.857
4.837
4.857
16,659
+0.06(+1.28%)
Jan 18, 2005
4.796
4.796
4.796
4.796
1,224
-0.02(-0.34%)
Jan 14, 2005
4.816
4.816
4.812
4.812
2,204
-0.02(-0.34%)
Jan 13, 2005
4.816
4.837
4.816
4.829
22,784
+0.01(+0.17%)
Jan 12, 2005
4.878
4.878
4.808
4.820
33,809
-0.03(-0.59%)
Jan 11, 2005
4.849
4.849
4.849
4.849
2,204
+0.00(+0.08%)
Jan 10, 2005
4.869
4.869
4.845
4.845
1,959
+0.02(+0.42%)
Jan 07, 2005
4.820
4.833
4.820
4.825
10,534
+0.01(+0.17%)
Jan 06, 2005
4.800
4.829
4.792
4.816
21,069
-0.01(-0.17%)
Jan 05, 2005
4.829
4.829
4.825
4.825
6,124
-0.02(-0.51%)
Jan 04, 2005
4.894
4.894
4.849
4.849
9,064
-0.11(-2.14%)
Jan 03, 2005
4.947
4.980
4.947
4.955
17,639
-0.04(-0.74%)
Dec 31, 2004
4.955
4.992
4.951
4.992
5,879
+0.07(+1.49%)
Dec 30, 2004
4.951
4.951
4.918
4.918
5,144
-0.01(-0.25%)
Dec 29, 2004
4.931
4.931
4.931
4.931
2,449
-0.00(-0.08%)
Dec 28, 2004
4.918
4.935
4.918
4.935
6,124
+0.06(+1.26%)
Dec 27, 2004
4.874
4.874
4.874
4.874
0
+0.00(+0.00%)
Dec 23, 2004
4.874
4.874
4.874
4.874
0
+0.00(+0.00%)
Dec 22, 2004
4.874
4.874
4.874
4.874
0
+0.00(+0.00%)
Dec 21, 2004
4.874
4.874
4.874
4.874
0
+0.00(+0.00%)
Dec 20, 2004
4.874
4.874
4.874
4.874
489
+0.02(+0.34%)
Dec 17, 2004
4.857
4.857
4.857
4.857
489
-0.03(-0.67%)
Dec 16, 2004
4.894
4.894
4.890
4.890
2,449
+0.02(+0.50%)
Dec 15, 2004
4.886
4.890
4.865
4.865
4,409
+0.01(+0.17%)
Dec 14, 2004
4.845
4.861
4.837
4.857
5,879
+0.02(+0.34%)
Dec 13, 2004
4.841
4.841
4.841
4.841
9,799
+0.02(+0.42%)
Dec 10, 2004
4.784
4.820
4.755
4.820
43,854
-0.02(-0.34%)
Dec 09, 2004
4.808
4.837
4.808
4.837
2,449
+0.04(+0.77%)
Dec 08, 2004
4.800
4.800
4.800
4.800
489
+0.01(+0.17%)
Dec 07, 2004
4.796
4.800
4.792
4.792
3,184
-0.01(-0.17%)
Dec 06, 2004
4.808
4.808
4.800
4.800
4,409
-0.01(-0.17%)
Dec 03, 2004
4.808
4.808
4.808
4.808
244
-0.00(-0.08%)
Dec 02, 2004
4.812
4.812
4.812
4.812
0
+0.00(+0.00%)
Dec 01, 2004
4.812
4.812
4.812
4.812
1,224
-0.00(-0.08%)
Nov 30, 2004
4.816
4.816
4.816
4.816
0
+0.00(+0.00%)
Nov 29, 2004
4.816
4.816
4.816
4.816
0
+0.00(+0.00%)
Nov 26, 2004
4.816
4.816
4.816
4.816
0
+0.00(+0.00%)
Nov 24, 2004
4.776
4.816
4.776
4.816
734
+0.03(+0.68%)
Nov 23, 2004
4.784
4.784
4.784
4.784
0
+0.00(+0.00%)
Nov 22, 2004
4.723
4.784
4.723
4.784
2,939
+0.05(+1.03%)
Nov 19, 2004
4.755
4.755
4.735
4.735
2,449
-0.08(-1.69%)
Nov 18, 2004
4.780
4.825
4.780
4.816
21,069
+0.04(+0.77%)
Nov 17, 2004
4.780
4.780
4.780
4.780
0
+0.00(+0.00%)
Nov 16, 2004
4.780
4.780
4.780
4.780
22,049
-0.02(-0.34%)
Nov 15, 2004
4.796
4.812
4.776
4.796
19,354
+0.02(+0.43%)
Nov 12, 2004
4.776
4.776
4.776
4.776
0
+0.00(+0.00%)
Nov 11, 2004
4.792
4.792
4.776
4.776
7,349
+0.02(+0.52%)
Nov 10, 2004
4.751
4.751
4.751
4.751
0
+0.00(+0.00%)
Nov 09, 2004
4.731
4.751
4.731
4.751
7,349
+0.03(+0.69%)
Nov 08, 2004
4.718
4.718
4.718
4.718
489
-0.04(-0.86%)
Nov 05, 2004
4.759
4.759
4.759
4.759
1,224
+0.00(+0.09%)
Nov 04, 2004
4.731
4.755
4.714
4.755
49,979
+0.08(+1.66%)
Nov 03, 2004
4.645
4.678
4.645
4.678
27,684
+0.03(+0.61%)
Nov 02, 2004
4.633
4.653
4.633
4.649
15,189
+0.05(+1.15%)
Nov 01, 2004
4.596
4.596
4.596
4.596
979
+0.02(+0.54%)
Oct 29, 2004
4.571
4.571
4.571
4.571
0
+0.00(+0.00%)
Oct 28, 2004
4.571
4.571
4.571
4.571
0
+0.00(+0.00%)
Oct 27, 2004
4.567
4.592
4.567
4.571
24,989
+0.08(+1.82%)
Oct 26, 2004
4.490
4.490
4.490
4.490
734
-0.00(-0.09%)
Oct 25, 2004
4.498
4.522
4.490
4.494
8,819
-0.01(-0.27%)
Oct 22, 2004
4.506
4.506
4.506
4.506
489
-0.00(-0.09%)
Oct 21, 2004
4.510
4.510
4.510
4.510
9,799
+0.00(+0.00%)
Oct 20, 2004
4.510
4.510
4.510
4.510
1,224
-0.02(-0.54%)
Oct 19, 2004
4.535
4.535
4.535
4.535
2,449
+0.02(+0.54%)
Oct 18, 2004
4.510
4.510
4.510
4.510
0
+0.00(+0.00%)
Oct 15, 2004
4.510
4.510
4.510
4.510
0
+0.00(+0.00%)
Oct 14, 2004
4.510
4.510
4.510
4.510
2,449
-0.06(-1.34%)
Oct 13, 2004
4.571
4.571
4.571
4.571
0
+0.00(+0.00%)
Oct 12, 2004
4.620
4.620
4.571
4.571
2,204
+0.01(+0.27%)
Oct 11, 2004
4.571
4.571
4.559
4.559
4,899
+0.00(+0.09%)
Oct 08, 2004
4.563
4.563
4.555
4.555
13,474
-0.04(-0.89%)
Oct 07, 2004
4.596
4.596
4.596
4.596
13,474
-0.03(-0.62%)
Oct 06, 2004
4.580
4.625
4.580
4.625
11,514
+0.01(+0.27%)
Oct 05, 2004
4.600
4.612
4.576
4.612
6,369
-0.02(-0.44%)
Oct 04, 2004
4.633
4.633
4.629
4.633
14,944
+0.08(+1.79%)
Oct 01, 2004
4.551
4.551
4.551
4.551
0
+0.00(+0.00%)
Sep 30, 2004
4.576
4.576
4.551
4.551
7,349
+0.01(+0.27%)
Sep 29, 2004
4.539
4.539
4.539
4.539
0
+0.00(+0.00%)
Sep 28, 2004
4.531
4.571
4.531
4.539
38,954
+0.02(+0.54%)
Sep 27, 2004
4.514
4.514
4.514
4.514
0
+0.00(+0.00%)
Sep 24, 2004
4.514
4.514
4.514
4.514
2,694
+0.02(+0.45%)
Sep 23, 2004
4.522
4.522
4.494
4.494
3,674
-0.08(-1.78%)
Sep 22, 2004
4.576
4.576
4.576
4.576
0
+0.00(+0.00%)
Sep 21, 2004
4.576
4.576
4.576
4.576
5,634
-0.07(-1.58%)
Sep 20, 2004
4.690
4.690
4.649
4.649
3,184
+0.06(+1.24%)
Sep 17, 2004
4.629
4.629
4.592
4.592
23,519
-0.04(-0.88%)
Sep 16, 2004
4.633
4.633
4.633
4.633
244
+0.00(+0.09%)
Sep 15, 2004
4.629
4.629
4.629
4.629
2,449
+0.00(+0.00%)
Sep 14, 2004
4.629
4.629
4.629
4.629
0
+0.00(+0.00%)
Sep 13, 2004
4.629
4.629
4.629
4.629
2,694
+0.01(+0.27%)
Sep 10, 2004
4.616
4.616
4.600
4.616
19,109
-0.01(-0.26%)
Sep 09, 2004
4.629
4.629
4.629
4.629
8,574
-0.03(-0.70%)
Sep 08, 2004
4.661
4.665
4.633
4.661
27,194
-0.02(-0.35%)
Sep 07, 2004
4.678
4.678
4.678
4.678
0
+0.00(+0.00%)
Sep 03, 2004
4.678
4.678
4.678
4.678
2,449
+0.07(+1.51%)
Sep 02, 2004
4.612
4.653
4.608
4.608
21,069
-0.03(-0.70%)
Sep 01, 2004
4.633
4.641
4.633
4.641
3,429
+0.07(+1.43%)
Aug 31, 2004
4.576
4.576
4.576
4.576
0
+0.00(+0.00%)
Aug 30, 2004
4.625
4.625
4.576
4.576
8,574
-0.07(-1.58%)
Aug 27, 2004
4.608
4.649
4.576
4.649
13,229
+0.04(+0.98%)
Aug 26, 2004
4.604
4.604
4.576
4.604
3,429
-0.00(-0.09%)
Aug 25, 2004
4.567
4.608
4.567
4.608
17,639
+0.05(+1.16%)
Aug 24, 2004
4.555
4.555
4.555
4.555
1,224
+0.06(+1.36%)
Aug 23, 2004
4.494
4.559
4.494
4.494
10,044
-0.04(-0.81%)
Aug 20, 2004
4.535
4.535
4.474
4.531
51,694
-0.01(-0.27%)
Aug 19, 2004
4.543
4.571
4.539
4.543
176,887
+0.02(+0.45%)
Aug 18, 2004
4.522
4.522
4.522
4.522
7,349
-0.03(-0.63%)
Aug 17, 2004
4.551
4.551
4.518
4.551
1,959
+0.05(+1.18%)
Aug 16, 2004
4.494
4.551
4.457
4.498
86,238
+0.03(+0.64%)
Aug 13, 2004
4.469
4.469
4.469
4.469
11,514
-0.03(-0.73%)
Aug 12, 2004
4.502
4.502
4.502
4.502
1,714
+0.02(+0.46%)
Aug 11, 2004
4.482
4.482
4.482
4.482
979
+0.01(+0.27%)
Aug 10, 2004
4.429
4.469
4.429
4.469
3,429
+0.02(+0.37%)
Aug 09, 2004
4.543
4.543
4.453
4.453
1,469
-0.08(-1.71%)
Aug 06, 2004
4.531
4.531
4.531
4.531
0
+0.00(+0.00%)
Aug 05, 2004
4.531
4.531
4.531
4.531
1,959
+0.01(+0.18%)
Aug 04, 2004
4.502
4.522
4.502
4.522
2,939
-0.02(-0.36%)
Aug 03, 2004
4.547
4.551
4.539
4.539
14,699
+0.00(+0.09%)
Aug 02, 2004
4.494
4.539
4.494
4.535
31,114
+0.12(+2.68%)
Jul 30, 2004
4.453
4.453
4.416
4.416
29,399
-0.09(-1.99%)
Jul 29, 2004
4.506
4.506
4.453
4.506
20,579
+0.02(+0.45%)
Jul 28, 2004
4.486
4.486
4.486
4.486
4,899
-0.01(-0.18%)
Jul 27, 2004
4.494
4.494
4.494
4.494
489
+0.08(+1.76%)
Jul 26, 2004
4.416
4.416
4.416
4.416
1,469
-0.08(-1.73%)
Jul 23, 2004
4.498
4.498
4.494
4.494
4,654
-0.02(-0.54%)
Jul 22, 2004
4.518
4.518
4.518
4.518
2,939
-0.02(-0.45%)
Jul 21, 2004
4.539
4.539
4.539
4.539
6,614
-0.02(-0.45%)
Jul 20, 2004
4.559
4.559
4.559
4.559
0
+0.00(+0.00%)
Jul 19, 2004
4.539
4.559
4.539
4.559
3,674
-0.05(-1.06%)
Jul 16, 2004
4.608
4.608
4.608
4.608
0
+0.00(+0.00%)
Jul 15, 2004
4.612
4.612
4.608
4.608
2,694
+0.06(+1.26%)
Jul 14, 2004
4.580
4.580
4.551
4.551
8,819
-0.06(-1.33%)
Jul 13, 2004
4.612
4.616
4.588
4.612
25,724
+0.03(+0.71%)
Jul 12, 2004
4.580
4.580
4.580
4.580
0
+0.00(+0.00%)
Jul 09, 2004
4.580
4.580
4.580
4.580
2,449
-0.05(-1.15%)
Jul 08, 2004
4.596
4.633
4.596
4.633
2,204
+0.02(+0.53%)
Jul 07, 2004
4.694
4.694
4.608
4.608
3,919
-0.06(-1.22%)
Jul 06, 2004
4.669
4.669
4.629
4.665
3,184
+0.00(+0.09%)
Jul 02, 2004
4.657
4.690
4.657
4.661
7,349
-0.04(-0.87%)
Jul 01, 2004
4.702
4.710
4.702
4.702
21,559
+0.00(+0.09%)
Jun 30, 2004
4.698
4.698
4.698
4.698
9,799
+0.02(+0.52%)
Jun 29, 2004
4.723
4.723
4.674
4.674
5,389
-0.02(-0.52%)
Jun 28, 2004
4.698
4.698
4.698
4.698
6,124
-0.05(-1.12%)
Jun 25, 2004
4.763
4.763
4.751
4.751
2,204
-0.01(-0.26%)
Jun 24, 2004
4.735
4.763
4.735
4.763
12,739
+0.04(+0.86%)
Jun 23, 2004
4.694
4.723
4.694
4.723
23,274
+0.02(+0.52%)
Jun 22, 2004
4.698
4.698
4.698
4.698
5,389
-0.01(-0.17%)
Jun 21, 2004
4.706
4.706
4.706
4.706
6,614
+0.01(+0.17%)
Jun 18, 2004
4.698
4.698
4.698
4.698
1,714
-0.09(-1.79%)
Jun 17, 2004
4.784
4.784
4.784
4.784
24,499
+0.01(+0.26%)
Jun 16, 2004
4.776
4.776
4.698
4.771
14,209
+0.02(+0.52%)
Jun 15, 2004
4.747
4.747
4.747
4.747
3,674
-0.03(-0.60%)
Jun 14, 2004
4.751
4.776
4.751
4.776
5,389
+0.00(+0.00%)
Jun 10, 2004
4.796
4.796
4.776
4.776
3,674
-0.04(-0.85%)
Jun 09, 2004
4.816
4.816
4.816
4.816
734
+0.02(+0.34%)
Jun 08, 2004
4.755
4.800
4.755
4.800
34,299
+0.04(+0.77%)
Jun 07, 2004
4.657
4.788
4.657
4.763
37,484
+0.05(+1.04%)
Jun 04, 2004
4.706
4.735
4.706
4.714
24,254
-0.03(-0.60%)
Jun 03, 2004
4.698
4.763
4.698
4.743
28,174
+0.00(+0.00%)
Jun 02, 2004
4.706
4.743
4.706
4.743
979
+0.07(+1.57%)
Jun 01, 2004
4.674
4.702
4.669
4.669
19,109
-0.09(-1.80%)
May 28, 2004
4.755
4.755
4.755
4.755
489
+0.07(+1.57%)
May 27, 2004
4.718
4.718
4.682
4.682
4,654
+0.04(+0.79%)
May 26, 2004
4.645
4.645
4.645
4.645
1,224
-0.00(-0.09%)
May 25, 2004
4.588
4.649
4.588
4.649
3,184
+0.05(+1.15%)
May 24, 2004
4.596
4.596
4.596
4.596
1,224
+0.01(+0.18%)
May 21, 2004
4.588
4.588
4.588
4.588
0
+0.00(+0.00%)
May 20, 2004
4.584
4.588
4.584
4.588
15,189
-0.01(-0.27%)
May 19, 2004
4.580
4.641
4.580
4.600
44,344
-0.01(-0.18%)
May 18, 2004
4.608
4.608
4.608
4.608
734
-0.01(-0.18%)
May 17, 2004
4.620
4.645
4.576
4.616
149,938
-0.00(-0.09%)
May 14, 2004
4.604
4.641
4.604
4.620
16,659
-0.03(-0.70%)
May 13, 2004
4.608
4.653
4.608
4.653
9,064
+0.02(+0.44%)
May 12, 2004
4.596
4.633
4.596
4.633
98,488
+0.02(+0.53%)
May 11, 2004
4.608
4.608
4.608
4.608
0
+0.00(+0.00%)
May 10, 2004
4.625
4.661
4.608
4.608
26,214
-0.04(-0.96%)
May 07, 2004
4.653
4.653
4.653
4.653
0
+0.00(+0.00%)
May 06, 2004
4.796
4.796
4.653
4.653
17,394
-0.07(-1.38%)
May 05, 2004
4.674
4.718
4.674
4.718
7,104
+0.01(+0.26%)
May 04, 2004
4.735
4.735
4.686
4.706
32,339
-0.02(-0.43%)
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
.