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 (%)
Apr 29, 2005
63.34
63.54
63.25
63.27
235,428
-0.23(-0.36%)
Apr 28, 2005
63.21
63.50
63.17
63.50
139,608
+0.38(+0.61%)
Apr 27, 2005
63.10
63.23
63.03
63.12
167,178
+0.19(+0.31%)
Apr 26, 2005
63.03
63.04
62.79
62.92
161,637
-0.03(-0.05%)
Apr 25, 2005
62.95
62.98
62.89
62.95
106,902
+0.00(+0.00%)
Apr 22, 2005
62.90
63.00
62.80
62.95
101,091
+0.27(+0.42%)
Apr 21, 2005
62.89
63.02
62.68
62.69
763,859
-0.45(-0.71%)
Apr 20, 2005
62.80
63.17
62.80
63.14
309,895
-0.04(-0.06%)
Apr 19, 2005
62.86
63.17
62.85
63.17
152,177
+0.36(+0.58%)
Apr 18, 2005
62.99
63.01
62.80
62.81
440,719
-0.13(-0.21%)
Apr 15, 2005
62.69
62.95
62.53
62.95
240,429
+0.41(+0.65%)
Apr 14, 2005
62.44
62.54
62.34
62.54
263,134
+0.16(+0.26%)
Apr 13, 2005
62.43
62.47
62.23
62.38
231,779
+0.03(+0.05%)
Apr 12, 2005
61.93
62.35
61.88
62.35
197,451
+0.33(+0.52%)
Apr 11, 2005
61.82
62.02
61.78
62.02
56,627
+0.18(+0.30%)
Apr 08, 2005
61.75
61.84
61.64
61.84
116,633
+0.07(+0.11%)
Apr 07, 2005
62.03
62.15
61.75
61.77
265,566
-0.24(-0.38%)
Apr 06, 2005
61.95
62.01
61.92
62.01
69,196
+0.18(+0.30%)
Apr 05, 2005
61.82
61.89
61.74
61.82
101,496
+0.01(+0.01%)
Apr 04, 2005
61.78
62.00
61.76
61.81
183,666
-0.03(-0.05%)
Apr 01, 2005
61.92
61.95
61.47
61.84
496,265
-0.08(-0.13%)
Mar 31, 2005
61.87
61.92
61.75
61.92
912,252
+0.30(+0.49%)
Mar 30, 2005
61.44
61.63
61.43
61.62
339,628
+0.14(+0.23%)
Mar 29, 2005
61.35
61.49
61.35
61.48
472,073
+0.25(+0.41%)
Mar 28, 2005
61.28
61.30
61.19
61.23
92,576
-0.20(-0.33%)
Mar 24, 2005
61.41
61.49
61.35
61.43
178,396
+0.05(+0.08%)
Mar 23, 2005
61.10
61.43
61.10
61.38
480,993
+0.14(+0.23%)
Mar 22, 2005
61.84
61.90
61.24
61.24
409,229
-0.45(-0.73%)
Mar 21, 2005
61.72
61.75
61.66
61.69
605,735
-0.07(-0.12%)
Mar 18, 2005
61.80
61.81
61.70
61.76
270,702
-0.16(-0.25%)
Mar 17, 2005
61.92
62.01
61.82
61.92
462,343
+0.24(+0.38%)
Mar 16, 2005
61.67
61.92
61.62
61.68
302,327
+0.14(+0.23%)
Mar 15, 2005
61.78
61.78
61.47
61.54
134,607
-0.12(-0.19%)
Mar 14, 2005
61.44
61.66
61.43
61.66
259,890
+0.15(+0.24%)
Mar 11, 2005
61.67
61.71
61.50
61.51
274,892
-0.26(-0.42%)
Mar 10, 2005
61.71
61.89
61.57
61.77
354,494
+0.11(+0.18%)
Mar 09, 2005
61.93
61.93
61.60
61.66
354,494
-0.47(-0.76%)
Mar 08, 2005
62.26
62.27
62.11
62.13
940,903
-0.30(-0.47%)
Mar 07, 2005
62.44
62.52
62.42
62.43
220,427
+0.01(+0.02%)
Mar 04, 2005
62.33
62.49
62.30
62.41
242,456
+0.28(+0.45%)
Mar 03, 2005
62.25
62.29
62.11
62.13
808,863
-0.04(-0.06%)
Mar 02, 2005
62.13
62.24
62.10
62.17
202,182
-0.01(-0.01%)
Mar 01, 2005
62.14
62.25
62.07
62.18
406,121
-0.17(-0.27%)
Feb 28, 2005
62.63
62.73
62.26
62.35
537,755
-0.41(-0.65%)
Feb 25, 2005
62.71
62.80
62.62
62.75
575,056
+0.09(+0.14%)
Feb 24, 2005
62.90
62.90
62.63
62.66
192,586
-0.10(-0.17%)
Feb 23, 2005
62.92
62.93
62.64
62.77
349,088
+0.05(+0.08%)
Feb 22, 2005
62.75
62.80
62.66
62.72
141,500
+0.01(+0.01%)
Feb 18, 2005
62.75
62.86
62.65
62.71
329,627
-0.32(-0.50%)
Feb 17, 2005
63.01
63.13
62.98
63.03
172,854
-0.14(-0.22%)
Feb 16, 2005
63.36
63.41
63.11
63.17
87,711
-0.23(-0.36%)
Feb 15, 2005
63.41
63.49
63.35
63.40
175,693
-0.10(-0.15%)
Feb 14, 2005
63.39
63.54
63.35
63.49
174,611
+0.08(+0.13%)
Feb 11, 2005
63.46
63.54
63.37
63.41
238,401
-0.08(-0.13%)
Feb 10, 2005
63.76
63.77
63.49
63.49
237,591
-0.40(-0.63%)
Feb 09, 2005
63.57
63.89
63.57
63.89
439,367
+0.31(+0.49%)
Feb 08, 2005
63.51
63.66
63.43
63.58
163,124
+0.06(+0.09%)
Feb 07, 2005
63.43
63.54
63.38
63.52
202,182
+0.13(+0.20%)
Feb 04, 2005
63.34
63.56
63.34
63.40
559,649
+0.33(+0.53%)
Feb 03, 2005
62.94
63.07
62.94
63.06
88,116
-0.11(-0.18%)
Feb 02, 2005
63.20
63.20
63.06
63.17
298,543
+0.01(+0.01%)
Feb 01, 2005
63.20
63.26
63.11
63.17
155,826
-0.24(-0.37%)
Jan 31, 2005
63.33
63.41
63.24
63.40
101,226
+0.02(+0.04%)
Jan 28, 2005
63.22
63.40
63.22
63.38
139,473
+0.33(+0.52%)
Jan 27, 2005
63.05
63.06
63.00
63.06
81,494
-0.10(-0.15%)
Jan 26, 2005
63.18
63.24
63.12
63.15
911,441
+0.01(+0.02%)
Jan 25, 2005
63.34
63.38
63.09
63.14
366,117
-0.24(-0.37%)
Jan 24, 2005
63.38
63.43
63.28
63.37
293,272
-0.01(-0.01%)
Jan 21, 2005
63.23
63.39
63.18
63.38
438,827
+0.13(+0.20%)
Jan 20, 2005
63.10
63.26
63.06
63.26
205,155
+0.11(+0.18%)
Jan 19, 2005
63.12
63.17
63.01
63.15
129,066
+0.04(+0.06%)
Jan 18, 2005
63.00
63.13
62.92
63.11
290,704
-0.02(-0.04%)
Jan 14, 2005
63.02
63.22
62.97
63.13
689,662
-0.04(-0.06%)
Jan 13, 2005
62.98
63.18
62.87
63.17
137,310
+0.25(+0.40%)
Jan 12, 2005
62.80
62.96
62.75
62.92
135,959
+0.10(+0.15%)
Jan 11, 2005
62.75
62.86
62.69
62.82
653,983
+0.13(+0.20%)
Jan 10, 2005
62.75
62.78
62.63
62.69
305,841
-0.01(-0.01%)
Jan 07, 2005
62.85
62.89
62.67
62.70
246,510
-0.05(-0.08%)
Jan 06, 2005
62.63
62.82
62.63
62.75
525,862
+0.06(+0.09%)
Jan 05, 2005
62.66
62.80
62.61
62.69
498,697
+0.10(+0.17%)
Jan 04, 2005
62.98
62.98
62.58
62.59
1,596,103
-0.39(-0.62%)
Jan 03, 2005
62.83
63.01
62.77
62.98
437,070
+0.09(+0.14%)
Dec 31, 2004
62.88
63.02
62.86
62.89
204,479
-0.09(-0.14%)
Dec 30, 2004
62.83
63.03
62.76
62.98
182,450
+0.24(+0.38%)
Dec 29, 2004
62.93
62.93
62.70
62.75
172,719
-0.13(-0.20%)
Dec 28, 2004
62.85
62.90
62.65
62.87
495,724
-0.01(-0.01%)
Dec 27, 2004
62.97
63.01
62.77
62.88
223,265
-0.27(-0.42%)
Dec 23, 2004
63.20
63.22
63.12
63.15
89,738
-0.08(-0.13%)
Dec 22, 2004
63.32
63.32
63.12
63.23
628,575
-0.07(-0.11%)
Dec 21, 2004
63.21
63.32
63.12
63.29
227,590
+0.09(+0.14%)
Dec 20, 2004
63.28
63.28
63.14
63.20
85,008
+0.07(+0.12%)
Dec 17, 2004
63.08
63.26
63.04
63.13
221,102
-0.08(-0.13%)
Dec 16, 2004
63.57
63.57
63.21
63.21
646,685
-0.49(-0.77%)
Dec 15, 2004
63.60
63.70
63.54
63.70
128,391
+0.23(+0.36%)
Dec 14, 2004
63.26
63.49
63.20
63.47
257,998
+0.11(+0.18%)
Dec 13, 2004
63.26
63.47
63.24
63.36
191,640
+0.04(+0.07%)
Dec 10, 2004
63.32
63.41
63.25
63.32
259,349
+0.10(+0.15%)
Dec 09, 2004
63.32
63.48
63.17
63.22
228,941
-0.15(-0.23%)
Dec 08, 2004
63.04
63.38
63.04
63.37
214,210
+0.47(+0.74%)
Dec 07, 2004
62.86
62.94
62.78
62.90
1,423,113
-0.01(-0.01%)
Dec 06, 2004
62.88
62.98
62.80
62.91
439,908
+0.12(+0.19%)
Dec 03, 2004
62.77
62.95
62.71
62.79
302,867
+0.62(+1.00%)
Dec 02, 2004
62.18
62.28
62.07
62.17
1,197,821
-0.14(-0.23%)
Dec 01, 2004
62.49
62.49
62.23
62.31
348,142
-0.21(-0.34%)
Nov 30, 2004
62.50
62.61
62.45
62.52
246,105
-0.06(-0.09%)
Nov 29, 2004
62.70
62.73
62.53
62.58
615,871
-0.38(-0.60%)
Nov 26, 2004
62.93
62.99
62.91
62.96
84,602
-0.23(-0.36%)
Nov 24, 2004
63.15
63.19
63.08
63.19
70,142
+0.09(+0.14%)
Nov 23, 2004
63.09
63.33
63.05
63.10
248,132
-0.06(-0.09%)
Nov 22, 2004
63.08
63.21
63.07
63.16
227,184
+0.04(+0.07%)
Nov 19, 2004
63.41
63.45
63.01
63.12
2,922,045
-0.35(-0.55%)
Nov 18, 2004
63.32
63.50
63.32
63.46
148,798
+0.05(+0.08%)
Nov 17, 2004
63.08
63.44
63.06
63.41
269,756
+0.33(+0.53%)
Nov 16, 2004
63.06
63.09
63.00
63.08
170,151
-0.07(-0.11%)
Nov 15, 2004
63.12
63.19
63.03
63.15
195,559
+0.03(+0.05%)
Nov 12, 2004
63.01
63.20
62.94
63.12
209,074
+0.24(+0.38%)
Nov 11, 2004
63.04
63.04
62.88
62.88
127,715
-0.01(-0.02%)
Nov 10, 2004
62.95
63.03
62.75
62.89
160,421
-0.13(-0.20%)
Nov 09, 2004
63.01
63.09
62.97
63.02
128,391
+0.01(+0.02%)
Nov 08, 2004
63.02
63.04
62.92
63.00
406,256
-0.09(-0.14%)
Nov 05, 2004
63.12
63.17
62.95
63.09
1,197,956
-0.47(-0.74%)
Nov 04, 2004
63.71
63.76
63.54
63.57
588,031
-0.04(-0.06%)
Nov 03, 2004
63.28
63.63
63.23
63.60
188,937
-0.02(-0.03%)
Nov 02, 2004
63.49
63.63
63.42
63.63
258,539
+0.16(+0.24%)
Nov 01, 2004
63.68
63.74
63.44
63.47
174,071
-0.51(-0.80%)
Oct 29, 2004
63.79
63.98
63.71
63.98
460,991
+0.18(+0.29%)
Oct 28, 2004
63.59
63.87
63.53
63.80
66,898
+0.10(+0.15%)
Oct 27, 2004
64.17
64.23
63.64
63.70
171,368
-0.39(-0.61%)
Oct 26, 2004
64.19
64.23
64.06
64.09
50,545
-0.11(-0.17%)
Oct 25, 2004
64.23
64.28
64.14
64.20
232,860
+0.07(+0.12%)
Oct 22, 2004
63.95
64.13
63.87
64.13
86,630
+0.18(+0.28%)
Oct 21, 2004
63.97
64.19
63.95
63.95
211,642
-0.09(-0.14%)
Oct 20, 2004
63.97
64.05
63.88
64.04
149,609
+0.29(+0.45%)
Oct 19, 2004
63.54
63.82
63.52
63.75
88,251
-0.02(-0.03%)
Oct 18, 2004
63.74
63.79
63.59
63.77
280,838
+0.10(+0.15%)
Oct 15, 2004
63.79
63.83
63.48
63.68
263,674
-0.21(-0.34%)
Oct 14, 2004
63.69
63.93
63.63
63.89
109,875
+0.22(+0.35%)
Oct 13, 2004
63.39
63.68
63.35
63.67
176,503
+0.23(+0.36%)
Oct 12, 2004
63.52
63.54
63.43
63.44
192,856
+0.00(+0.00%)
Oct 11, 2004
63.31
63.45
63.30
63.44
65,952
+0.10(+0.16%)
Oct 08, 2004
63.32
63.40
63.26
63.34
166,773
+0.53(+0.85%)
Oct 07, 2004
62.90
62.94
62.77
62.80
176,368
-0.11(-0.18%)
Oct 06, 2004
63.09
63.09
62.87
62.92
185,288
-0.21(-0.33%)
Oct 05, 2004
63.12
63.19
63.05
63.12
297,326
+0.00(+0.00%)
Oct 04, 2004
62.90
63.15
62.89
63.12
375,847
+0.02(+0.04%)
Oct 01, 2004
63.15
63.18
62.99
63.10
365,171
-0.44(-0.70%)
Sep 30, 2004
63.41
63.56
63.28
63.54
236,509
-0.07(-0.10%)
Sep 29, 2004
63.75
63.77
63.60
63.61
305,570
-0.40(-0.62%)
Sep 28, 2004
64.08
64.14
63.91
64.01
274,081
-0.07(-0.10%)
Sep 27, 2004
64.03
64.11
63.96
64.08
271,918
+0.18(+0.28%)
Sep 24, 2004
63.85
63.91
63.72
63.90
125,823
-0.01(-0.01%)
Sep 23, 2004
64.17
64.19
63.87
63.91
333,411
-0.22(-0.35%)
Sep 22, 2004
63.82
64.16
63.80
64.13
126,499
+0.26(+0.41%)
Sep 21, 2004
63.76
63.93
63.60
63.87
110,416
+0.04(+0.07%)
Sep 20, 2004
63.64
63.85
63.64
63.83
244,889
+0.36(+0.57%)
Sep 17, 2004
63.63
63.73
63.46
63.46
192,046
-0.22(-0.35%)
Sep 16, 2004
63.37
63.77
63.37
63.69
337,195
+0.35(+0.55%)
Sep 15, 2004
63.37
63.40
63.26
63.34
90,414
-0.07(-0.11%)
Sep 14, 2004
63.36
63.47
63.25
63.40
161,502
+0.01(+0.02%)
Sep 13, 2004
63.28
63.40
63.22
63.39
122,039
+0.16(+0.25%)
Sep 10, 2004
63.32
63.37
63.21
63.23
203,128
+0.13(+0.20%)
Sep 09, 2004
63.26
63.38
63.08
63.11
142,311
-0.11(-0.18%)
Sep 08, 2004
62.75
63.24
62.70
63.22
192,856
+0.36(+0.58%)
Sep 07, 2004
62.77
62.87
62.69
62.86
72,034
+0.04(+0.06%)
Sep 03, 2004
62.82
62.86
62.64
62.82
286,244
-0.17(-0.27%)
Sep 02, 2004
63.32
63.32
62.98
62.99
144,744
-0.34(-0.54%)
Sep 01, 2004
63.41
63.45
63.15
63.33
283,136
-0.21(-0.33%)
Aug 31, 2004
63.32
63.63
63.28
63.54
172,449
+0.27(+0.43%)
Aug 30, 2004
63.16
63.29
63.11
63.26
55,951
+0.22(+0.35%)
Aug 27, 2004
63.10
63.19
63.03
63.04
84,062
-0.07(-0.12%)
Aug 26, 2004
63.00
63.12
62.90
63.12
133,391
+0.27(+0.44%)
Aug 25, 2004
62.88
63.02
62.84
62.84
120,147
+0.01(+0.01%)
Aug 24, 2004
62.71
62.84
62.67
62.83
127,445
+0.06(+0.09%)
Aug 23, 2004
62.83
62.86
62.75
62.78
98,793
-0.21(-0.34%)
Aug 20, 2004
63.06
63.14
62.98
62.99
49,599
-0.13(-0.20%)
Aug 19, 2004
62.98
63.13
62.91
63.12
83,521
+0.16(+0.25%)
Aug 18, 2004
63.26
63.30
62.92
62.96
107,848
-0.21(-0.33%)
Aug 17, 2004
62.92
63.17
62.90
63.17
89,738
+0.30(+0.47%)
Aug 16, 2004
62.92
62.92
62.74
62.87
411,256
-0.07(-0.11%)
Aug 13, 2004
63.04
63.11
62.94
62.94
105,821
+0.11(+0.18%)
Aug 12, 2004
62.67
62.86
62.60
62.83
108,253
+0.08(+0.13%)
Aug 11, 2004
62.56
62.75
62.54
62.75
236,374
+0.21(+0.34%)
Aug 10, 2004
62.87
62.92
62.52
62.53
204,885
-0.26(-0.41%)
Aug 09, 2004
62.89
62.92
62.78
62.79
129,877
-0.21(-0.33%)
Aug 06, 2004
62.93
63.04
62.79
63.00
318,545
+0.85(+1.37%)
Aug 05, 2004
62.08
62.21
62.08
62.15
175,693
+0.19(+0.30%)
Aug 04, 2004
62.00
62.15
61.94
61.96
139,338
-0.04(-0.06%)
Aug 03, 2004
61.85
62.07
61.85
62.00
226,644
+0.15(+0.24%)
Aug 02, 2004
61.98
61.98
61.80
61.85
305,841
-0.14(-0.23%)
Jul 30, 2004
61.80
62.01
61.79
61.99
87,441
+0.42(+0.69%)
Jul 29, 2004
61.48
61.58
61.45
61.57
53,518
+0.06(+0.10%)
Jul 28, 2004
61.31
61.52
61.24
61.51
112,984
+0.10(+0.16%)
Jul 27, 2004
61.84
61.84
61.39
61.41
99,739
-0.44(-0.71%)
Jul 26, 2004
61.92
61.96
61.84
61.85
88,251
-0.21(-0.35%)
Jul 23, 2004
61.93
62.08
61.93
62.07
72,980
+0.15(+0.24%)
Jul 22, 2004
61.92
62.01
61.88
61.92
73,520
+0.07(+0.12%)
Jul 21, 2004
61.82
61.87
61.67
61.84
133,526
-0.13(-0.21%)
Jul 20, 2004
62.24
62.34
61.95
61.98
150,285
-0.41(-0.65%)
Jul 19, 2004
62.32
62.41
62.31
62.38
60,411
-0.01(-0.02%)
Jul 16, 2004
62.09
62.40
62.09
62.40
305,165
+0.60(+0.97%)
Jul 15, 2004
61.83
61.86
61.75
61.80
104,875
-0.03(-0.05%)
Jul 14, 2004
61.81
61.88
61.78
61.83
340,979
-0.03(-0.05%)
Jul 13, 2004
61.85
61.87
61.72
61.86
113,795
-0.13(-0.21%)
Jul 12, 2004
61.95
62.04
61.95
61.99
246,510
+0.07(+0.12%)
Jul 09, 2004
61.89
61.95
61.82
61.92
259,890
+0.10(+0.17%)
Jul 08, 2004
61.85
61.97
61.79
61.81
252,051
+0.01(+0.01%)
Jul 07, 2004
61.78
61.90
61.75
61.81
83,116
+0.03(+0.05%)
Jul 06, 2004
61.90
61.95
61.75
61.78
144,744
-0.12(-0.19%)
Jul 02, 2004
61.95
62.04
61.75
61.89
198,533
+0.53(+0.86%)
Jul 01, 2004
61.24
61.43
61.10
61.37
156,096
-0.08(-0.13%)
Jun 30, 2004
61.16
61.50
61.13
61.45
611,141
+0.38(+0.62%)
Jun 29, 2004
60.84
61.07
60.75
61.07
140,013
+0.29(+0.47%)
Jun 28, 2004
61.01
61.04
60.78
60.78
138,932
-0.45(-0.74%)
Jun 25, 2004
61.13
61.24
61.12
61.24
82,710
+0.03(+0.05%)
Jun 24, 2004
61.23
61.33
61.16
61.21
255,160
+0.24(+0.39%)
Jun 23, 2004
60.81
60.98
60.80
60.97
201,371
+0.09(+0.15%)
Jun 22, 2004
60.93
60.94
60.86
60.88
283,000
-0.08(-0.13%)
Jun 21, 2004
60.97
61.02
60.87
60.96
59,870
+0.10(+0.16%)
Jun 18, 2004
61.00
61.03
60.86
60.87
154,880
-0.13(-0.21%)
Jun 17, 2004
60.70
60.99
60.64
60.99
123,660
+0.17(+0.28%)
Jun 16, 2004
60.73
60.87
60.68
60.82
74,466
-0.13(-0.22%)
Jun 15, 2004
60.60
61.02
60.55
60.96
572,624
+0.80(+1.33%)
Jun 14, 2004
60.30
60.34
60.12
60.16
251,241
-0.30(-0.49%)
Jun 10, 2004
60.36
60.50
60.27
60.45
211,642
+0.07(+0.11%)
Jun 09, 2004
60.40
60.47
60.24
60.39
197,316
-0.18(-0.29%)
Jun 08, 2004
60.44
60.56
60.36
60.56
847,921
-0.01(-0.02%)
Jun 07, 2004
60.44
60.59
60.35
60.58
161,637
+0.09(+0.15%)
Jun 04, 2004
60.76
60.76
60.47
60.49
212,183
-0.25(-0.41%)
Jun 03, 2004
60.66
60.79
60.60
60.74
222,995
+0.10(+0.16%)
Jun 02, 2004
60.73
60.80
60.64
60.64
190,829
-0.10(-0.17%)
Jun 01, 2004
60.87
60.90
60.61
60.75
255,295
-0.51(-0.83%)
May 28, 2004
61.36
61.43
61.11
61.26
80,818
-0.17(-0.28%)
May 27, 2004
61.35
61.45
61.25
61.43
779,806
+0.33(+0.54%)
May 26, 2004
60.99
61.13
60.93
61.10
177,044
+0.30(+0.50%)
May 25, 2004
60.87
60.93
60.78
60.79
100,820
+0.02(+0.04%)
May 24, 2004
60.75
60.78
60.63
60.77
86,495
+0.04(+0.07%)
May 21, 2004
61.02
61.02
60.67
60.73
287,596
-0.13(-0.22%)
May 20, 2004
60.82
60.89
60.71
60.86
185,018
+0.30(+0.50%)
May 19, 2004
60.55
60.64
60.50
60.56
80,007
-0.28(-0.46%)
May 18, 2004
60.81
60.86
60.72
60.84
200,019
-0.12(-0.19%)
May 17, 2004
60.84
61.00
60.84
60.96
842,921
+0.39(+0.65%)
May 14, 2004
60.38
60.62
60.36
60.56
252,592
+0.30(+0.50%)
May 13, 2004
60.30
60.33
60.16
60.26
193,532
-0.19(-0.31%)
May 12, 2004
60.50
60.61
60.38
60.44
100,145
-0.09(-0.15%)
May 11, 2004
60.43
60.56
60.39
60.53
178,936
+0.12(+0.20%)
May 10, 2004
60.46
60.56
60.34
60.41
372,063
-0.01(-0.02%)
May 07, 2004
60.66
60.66
60.32
60.43
578,976
-0.75(-1.23%)
May 06, 2004
61.24
61.29
61.16
61.18
345,980
-0.06(-0.10%)
May 05, 2004
61.60
61.60
61.24
61.24
392,200
-0.14(-0.23%)
May 04, 2004
61.71
61.89
61.38
61.38
795,619
-0.18(-0.29%)
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
.