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
S&P US Growth Ishares Core ETF
(NY:
IUSG
)
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 30, 2004
15.07
15.08
14.91
14.93
84,886
-0.06(-0.42%)
Apr 29, 2004
15.17
15.21
14.93
14.99
95,749
-0.13(-0.86%)
Apr 28, 2004
15.24
15.28
15.12
15.12
49,264
-0.26(-1.70%)
Apr 27, 2004
15.38
15.50
15.36
15.38
105,350
+0.00(+0.03%)
Apr 26, 2004
15.50
15.50
15.32
15.38
49,769
-0.08(-0.51%)
Apr 23, 2004
15.37
15.46
15.37
15.46
153,351
+0.08(+0.54%)
Apr 22, 2004
15.20
15.44
15.17
15.37
87,412
+0.15(+1.01%)
Apr 21, 2004
15.08
15.23
15.05
15.22
50,022
+0.07(+0.44%)
Apr 20, 2004
15.39
15.41
15.11
15.15
24,000
-0.19(-1.21%)
Apr 19, 2004
15.27
15.35
15.26
15.34
15,663
+0.03(+0.18%)
Apr 16, 2004
15.21
15.33
15.17
15.31
55,327
+0.05(+0.34%)
Apr 15, 2004
15.28
15.34
15.14
15.26
46,738
+0.02(+0.16%)
Apr 14, 2004
15.10
15.29
15.10
15.24
33,095
-0.03(-0.21%)
Apr 13, 2004
15.46
15.48
15.21
15.27
58,106
-0.14(-0.92%)
Apr 12, 2004
15.45
15.46
15.36
15.41
78,570
+0.08(+0.52%)
Apr 08, 2004
15.48
15.53
15.31
15.33
91,960
-0.07(-0.44%)
Apr 07, 2004
15.38
15.46
15.31
15.40
37,390
+0.00(+0.00%)
Apr 06, 2004
15.46
15.46
15.38
15.40
43,201
-0.09(-0.59%)
Apr 05, 2004
15.39
15.52
15.39
15.49
82,107
+0.10(+0.67%)
Apr 02, 2004
15.44
15.44
15.30
15.39
61,896
+0.25(+1.67%)
Apr 01, 2004
15.08
15.22
15.08
15.13
13,137
+0.00(+0.00%)
Mar 31, 2004
15.06
15.16
15.06
15.13
10,358
+0.07(+0.47%)
Mar 30, 2004
15.04
15.11
15.01
15.06
69,728
+0.03(+0.18%)
Mar 29, 2004
15.00
15.09
15.00
15.03
34,864
+0.13(+0.88%)
Mar 26, 2004
14.82
14.95
14.82
14.90
23,747
+0.04(+0.27%)
Mar 25, 2004
14.70
14.88
14.70
14.86
125,813
+0.33(+2.26%)
Mar 24, 2004
14.56
14.69
14.51
14.53
146,277
-0.18(-1.24%)
Mar 23, 2004
14.67
14.72
14.55
14.72
123,287
+0.11(+0.79%)
Mar 22, 2004
14.65
14.67
14.51
14.60
366,577
-0.20(-1.34%)
Mar 19, 2004
15.00
15.00
14.80
14.80
29,053
-0.25(-1.63%)
Mar 18, 2004
15.02
15.05
14.88
15.05
57,096
-0.03(-0.21%)
Mar 17, 2004
15.00
15.08
15.00
15.08
33,348
+0.17(+1.14%)
Mar 16, 2004
14.97
14.97
14.74
14.91
16,926
+0.12(+0.83%)
Mar 15, 2004
15.02
15.02
14.78
14.78
48,506
-0.24(-1.58%)
Mar 12, 2004
14.92
15.03
14.90
15.02
28,800
+0.20(+1.34%)
Mar 11, 2004
14.92
15.08
14.82
14.82
133,645
-0.18(-1.21%)
Mar 10, 2004
15.28
15.31
15.01
15.01
29,053
-0.24(-1.58%)
Mar 09, 2004
15.32
15.36
15.20
15.25
26,779
-0.19(-1.21%)
Mar 08, 2004
15.56
15.57
15.43
15.43
13,137
-0.13(-0.84%)
Mar 05, 2004
15.40
15.63
15.39
15.56
129,350
+0.04(+0.26%)
Mar 04, 2004
15.44
15.54
15.43
15.52
28,800
+0.05(+0.31%)
Mar 03, 2004
15.44
15.49
15.36
15.48
101,307
+0.00(+0.00%)
Mar 02, 2004
15.55
15.57
15.46
15.48
25,516
-0.04(-0.28%)
Mar 01, 2004
15.40
15.57
15.40
15.52
176,846
+0.13(+0.87%)
Feb 27, 2004
15.45
15.51
15.34
15.39
47,495
-0.06(-0.36%)
Feb 26, 2004
15.34
15.46
15.34
15.44
24,758
+0.04(+0.28%)
Feb 25, 2004
15.34
15.40
15.33
15.40
16,421
+0.10(+0.67%)
Feb 24, 2004
15.29
15.39
15.24
15.29
12,884
-0.02(-0.16%)
Feb 23, 2004
15.44
15.44
15.28
15.32
35,116
-0.15(-0.95%)
Feb 20, 2004
15.51
15.51
15.34
15.46
23,495
-0.05(-0.33%)
Feb 19, 2004
15.67
15.67
15.48
15.52
73,012
-0.09(-0.58%)
Feb 18, 2004
15.67
15.67
15.54
15.61
13,137
-0.05(-0.30%)
Feb 17, 2004
15.62
15.65
15.56
15.65
53,306
+0.17(+1.10%)
Feb 13, 2004
15.63
15.63
15.44
15.48
22,484
-0.10(-0.66%)
Feb 12, 2004
15.63
15.66
15.58
15.59
22,990
-0.08(-0.48%)
Feb 11, 2004
15.45
15.67
15.44
15.66
14,147
+0.16(+1.02%)
Feb 10, 2004
15.45
15.53
15.44
15.50
20,211
+0.05(+0.31%)
Feb 09, 2004
15.58
15.58
15.41
15.46
26,274
-0.03(-0.20%)
Feb 06, 2004
15.34
15.49
15.31
15.49
22,737
+0.21(+1.35%)
Feb 05, 2004
15.30
15.30
15.20
15.28
30,569
+0.04(+0.29%)
Feb 04, 2004
15.29
15.35
15.24
15.24
30,569
-0.15(-0.98%)
Feb 03, 2004
15.29
15.40
15.29
15.39
28,295
+0.05(+0.31%)
Feb 02, 2004
15.37
15.48
15.24
15.34
30,821
+0.07(+0.47%)
Jan 30, 2004
15.31
15.35
15.25
15.27
28,042
-0.08(-0.54%)
Jan 29, 2004
15.34
15.35
15.22
15.35
46,738
+0.07(+0.47%)
Jan 28, 2004
15.59
15.59
15.25
15.28
66,949
-0.26(-1.68%)
Jan 27, 2004
15.63
15.68
15.51
15.54
58,106
-0.07(-0.43%)
Jan 26, 2004
15.52
15.65
15.44
15.61
624,521
+0.17(+1.13%)
Jan 23, 2004
15.56
15.58
15.41
15.44
82,360
-0.08(-0.51%)
Jan 22, 2004
15.63
15.63
15.46
15.52
44,464
-0.02(-0.10%)
Jan 21, 2004
15.43
15.56
15.36
15.53
55,075
+0.05(+0.31%)
Jan 20, 2004
15.55
15.55
15.43
15.48
124,803
+0.02(+0.13%)
Jan 16, 2004
15.38
15.48
15.36
15.46
30,063
+0.17(+1.09%)
Jan 15, 2004
15.35
15.43
15.18
15.30
20,211
-0.02(-0.15%)
Jan 14, 2004
15.27
15.32
15.20
15.32
24,505
+0.12(+0.78%)
Jan 13, 2004
15.28
15.35
15.13
15.20
24,253
-0.08(-0.52%)
Jan 12, 2004
15.28
15.29
15.16
15.28
25,769
+0.07(+0.47%)
Jan 09, 2004
15.16
15.36
15.16
15.21
27,284
-0.10(-0.67%)
Jan 08, 2004
15.27
15.31
15.25
15.31
21,979
+0.08(+0.49%)
Jan 07, 2004
15.16
15.21
15.10
15.24
24,505
+0.08(+0.55%)
Jan 06, 2004
15.05
15.20
15.05
15.16
59,622
+0.02(+0.16%)
Jan 05, 2004
15.02
15.13
15.01
15.13
54,317
+0.20(+1.35%)
Jan 02, 2004
15.06
15.07
14.89
14.93
43,959
-0.03(-0.21%)
Dec 31, 2003
14.96
14.99
14.88
14.96
288,512
-0.01(-0.05%)
Dec 30, 2003
14.93
14.97
14.90
14.97
47,495
+0.04(+0.27%)
Dec 29, 2003
14.78
14.93
14.78
14.93
37,390
+0.14(+0.94%)
Dec 26, 2003
14.72
14.80
14.72
14.79
1,768
+0.03(+0.21%)
Dec 24, 2003
14.74
14.77
14.72
14.76
26,021
+0.00(+0.03%)
Dec 23, 2003
14.74
14.77
14.67
14.76
98,276
+0.08(+0.57%)
Dec 22, 2003
14.60
14.72
14.60
14.67
81,602
+0.04(+0.27%)
Dec 19, 2003
14.65
14.70
14.57
14.63
99,792
-0.03(-0.22%)
Dec 18, 2003
14.55
14.70
14.55
14.67
74,528
+0.17(+1.17%)
Dec 17, 2003
14.45
14.48
14.42
14.49
2,185,066
+0.03(+0.22%)
Dec 16, 2003
14.42
14.51
14.37
14.46
52,548
-0.09(-0.60%)
Dec 15, 2003
14.64
14.65
14.53
14.55
338,787
+0.00(+0.03%)
Dec 12, 2003
14.59
14.59
14.49
14.55
31,579
-0.03(-0.19%)
Dec 11, 2003
14.40
14.60
14.40
14.57
291,039
+0.26(+1.80%)
Dec 10, 2003
14.39
14.40
14.31
14.32
182,152
-0.07(-0.50%)
Dec 09, 2003
14.57
14.57
14.41
14.39
160,677
-0.15(-1.06%)
Dec 08, 2003
14.49
14.55
14.41
14.54
323,124
+0.09(+0.63%)
Dec 05, 2003
14.53
14.58
14.45
14.45
1,710,359
-0.08(-0.57%)
Dec 04, 2003
14.63
14.64
14.51
14.53
32,590
-0.09(-0.62%)
Dec 03, 2003
14.74
14.78
14.65
14.63
136,424
-0.04(-0.27%)
Dec 02, 2003
14.70
14.74
14.67
14.67
34,864
-0.06(-0.40%)
Dec 01, 2003
14.62
14.72
14.62
14.72
15,158
+0.17(+1.20%)
Nov 28, 2003
14.52
14.55
14.50
14.55
25,011
+0.02(+0.16%)
Nov 26, 2003
14.53
14.57
14.38
14.53
24,253
-0.02(-0.14%)
Nov 25, 2003
14.49
14.55
14.48
14.55
22,737
+0.09(+0.60%)
Nov 24, 2003
14.32
14.46
14.32
14.46
33,348
+0.29(+2.04%)
Nov 21, 2003
14.17
14.23
14.17
14.17
16,421
-0.02(-0.11%)
Nov 20, 2003
14.32
14.32
14.19
14.19
41,432
-0.10(-0.67%)
Nov 19, 2003
14.23
14.23
14.22
14.28
36,127
+0.10(+0.67%)
Nov 18, 2003
14.38
14.39
14.19
14.19
99,034
-0.06(-0.42%)
Nov 17, 2003
14.21
14.25
14.19
14.25
26,779
-0.16(-1.13%)
Nov 14, 2003
14.57
14.65
14.35
14.41
13,642
-0.07(-0.46%)
Nov 13, 2003
14.49
14.58
14.48
14.48
17,179
+0.02(+0.11%)
Nov 12, 2003
14.38
14.46
14.38
14.46
30,316
+0.24(+1.70%)
Nov 11, 2003
14.20
14.31
14.20
14.22
39,664
-0.11(-0.77%)
Nov 10, 2003
14.46
14.46
14.32
14.33
25,011
-0.12(-0.82%)
Nov 07, 2003
14.50
14.55
14.45
14.45
34,106
-0.06(-0.38%)
Nov 06, 2003
14.41
14.54
14.32
14.50
20,968
+0.13(+0.94%)
Nov 05, 2003
14.45
14.37
14.32
14.37
23,747
-0.06(-0.41%)
Nov 04, 2003
14.45
14.45
14.43
14.43
7,882
-0.06(-0.41%)
Nov 03, 2003
14.49
14.51
14.49
14.49
39,462
+0.15(+1.02%)
Oct 31, 2003
14.44
14.44
14.34
14.34
16,421
-0.07(-0.47%)
Oct 30, 2003
14.33
14.41
14.33
14.41
189,478
+0.01(+0.08%)
Oct 29, 2003
14.26
14.40
14.26
14.40
52,043
+0.15(+1.03%)
Oct 28, 2003
14.17
14.28
14.17
14.25
52,801
+0.19(+1.32%)
Oct 27, 2003
14.13
14.13
14.03
14.06
58,612
+0.16(+1.14%)
Oct 24, 2003
13.98
14.01
13.85
13.91
8,842
-0.21(-1.46%)
Oct 23, 2003
14.02
14.13
14.01
14.11
26,526
-0.02(-0.14%)
Oct 22, 2003
14.22
14.23
14.08
14.13
27,032
-0.22(-1.52%)
Oct 21, 2003
14.29
14.38
14.23
14.35
18,442
+0.10(+0.72%)
Oct 20, 2003
14.18
14.25
14.18
14.25
71,496
+0.04(+0.31%)
Oct 17, 2003
14.19
14.25
14.19
14.20
13,895
-0.16(-1.10%)
Oct 16, 2003
14.30
14.36
14.30
14.36
18,442
+0.06(+0.42%)
Oct 15, 2003
14.33
14.37
14.30
14.30
24,758
-0.03(-0.19%)
Oct 14, 2003
14.22
14.33
14.22
14.33
28,042
+0.02(+0.17%)
Oct 13, 2003
14.23
14.36
14.23
14.30
39,916
+0.13(+0.89%)
Oct 10, 2003
14.22
14.24
14.18
14.18
26,274
-0.05(-0.36%)
Oct 09, 2003
14.27
14.27
14.27
14.23
140,972
+0.06(+0.42%)
Oct 08, 2003
14.21
14.21
14.13
14.17
31,579
+0.03(+0.22%)
Oct 07, 2003
14.07
14.25
14.03
14.14
28,800
-0.03(-0.22%)
Oct 06, 2003
14.17
14.19
14.09
14.17
42,190
+0.07(+0.48%)
Oct 03, 2003
14.20
14.23
14.07
14.10
86,149
+0.15(+1.11%)
Oct 02, 2003
13.90
13.95
13.89
13.95
74,022
+0.04(+0.28%)
Oct 01, 2003
13.71
13.91
13.66
13.91
68,970
+0.29(+2.15%)
Sep 30, 2003
13.62
13.67
13.62
13.62
68,464
-0.09(-0.64%)
Sep 29, 2003
13.67
13.73
13.58
13.70
46,485
+0.07(+0.49%)
Sep 26, 2003
13.64
13.70
13.63
13.64
24,505
-0.04(-0.32%)
Sep 25, 2003
13.76
13.89
13.68
13.68
46,990
-0.21(-1.51%)
Sep 24, 2003
14.09
14.09
13.89
13.89
24,505
-0.25(-1.76%)
Sep 23, 2003
14.07
14.14
14.05
14.14
26,779
+0.14(+0.99%)
Sep 22, 2003
14.10
14.10
13.98
14.00
44,464
-0.25(-1.78%)
Sep 19, 2003
14.23
14.27
14.20
14.25
32,842
-0.05(-0.33%)
Sep 18, 2003
14.25
14.30
14.21
14.30
17,684
+0.14(+1.01%)
Sep 17, 2003
14.15
14.21
14.14
14.16
41,685
-0.02(-0.17%)
Sep 16, 2003
13.91
14.18
14.01
14.18
83,117
+0.20(+1.42%)
Sep 15, 2003
13.97
14.07
13.91
13.98
28,800
+0.02(+0.14%)
Sep 12, 2003
13.92
14.02
13.84
13.96
15,663
+0.04(+0.26%)
Sep 11, 2003
13.98
14.04
13.87
13.93
76,296
+0.03(+0.20%)
Sep 10, 2003
13.98
13.99
13.90
13.90
25,263
-0.19(-1.32%)
Sep 09, 2003
14.13
14.14
14.00
14.09
17,684
-0.12(-0.84%)
Sep 08, 2003
14.07
14.21
14.07
14.21
113,434
+0.17(+1.21%)
Sep 05, 2003
14.04
14.13
13.97
14.04
12,379
-0.06(-0.45%)
Sep 04, 2003
14.06
14.10
14.04
14.10
12,126
+0.09(+0.62%)
Sep 03, 2003
13.98
14.11
13.98
14.01
91,202
+0.10(+0.74%)
Sep 02, 2003
13.85
14.00
13.75
13.91
30,821
+0.13(+0.95%)
Aug 29, 2003
13.69
13.78
13.62
13.78
19,705
+0.07(+0.49%)
Aug 28, 2003
13.66
13.71
13.58
13.71
18,695
+0.10(+0.73%)
Aug 27, 2003
13.57
13.61
13.55
13.61
11,873
+0.16(+1.21%)
Aug 26, 2003
13.45
13.46
13.43
13.45
4,800
-0.06(-0.41%)
Aug 25, 2003
13.47
13.53
13.47
13.51
9,852
+0.00(+0.03%)
Aug 22, 2003
13.79
13.79
13.50
13.50
26,274
-0.13(-0.99%)
Aug 21, 2003
13.64
13.64
13.55
13.64
30,316
+0.08(+0.55%)
Aug 20, 2003
13.53
13.61
13.51
13.56
7,073
-0.02(-0.12%)
Aug 19, 2003
13.58
13.59
13.49
13.58
119,497
+0.06(+0.44%)
Aug 18, 2003
13.42
13.54
13.38
13.52
143,245
+0.24(+1.79%)
Aug 15, 2003
13.30
13.34
13.28
13.28
10,358
+0.00(+0.00%)
Aug 14, 2003
13.22
13.35
13.22
13.28
5,305
+0.02(+0.12%)
Aug 13, 2003
13.37
13.37
13.26
13.26
52,296
-0.02(-0.18%)
Aug 12, 2003
13.16
13.29
13.16
13.29
12,884
+0.17(+1.30%)
Aug 11, 2003
13.08
13.17
13.08
13.12
77,307
+0.00(+0.03%)
Aug 08, 2003
13.19
13.19
13.05
13.11
22,737
+0.02(+0.15%)
Aug 07, 2003
13.01
13.11
12.92
13.09
53,306
+0.07(+0.52%)
Aug 06, 2003
13.00
13.14
12.96
13.03
35,369
-0.01(-0.06%)
Aug 05, 2003
13.28
13.29
13.03
13.03
33,600
-0.27(-1.99%)
Aug 04, 2003
13.30
13.31
13.05
13.30
183,667
-0.01(-0.06%)
Aug 01, 2003
13.35
13.35
13.21
13.31
12,379
-0.13(-0.97%)
Jul 31, 2003
13.45
13.61
13.44
13.44
19,705
+0.07(+0.50%)
Jul 30, 2003
13.42
13.42
13.27
13.37
70,738
+0.01(+0.09%)
Jul 29, 2003
13.36
13.49
13.31
13.36
17,937
-0.11(-0.85%)
Jul 28, 2003
13.49
13.52
13.38
13.47
24,000
+0.04(+0.32%)
Jul 25, 2003
13.25
13.43
13.15
13.43
41,432
+0.19(+1.44%)
Jul 24, 2003
13.47
13.49
13.24
13.24
6,568
-0.11(-0.86%)
Jul 23, 2003
13.34
13.36
13.22
13.36
29,811
+0.04(+0.33%)
Jul 22, 2003
13.24
13.33
13.17
13.31
17,684
+0.12(+0.93%)
Jul 21, 2003
13.30
13.30
13.12
13.19
45,474
-0.11(-0.86%)
Jul 18, 2003
13.36
13.36
13.26
13.30
7,326
+0.03(+0.21%)
Jul 17, 2003
13.35
13.47
13.28
13.28
26,274
-0.22(-1.64%)
Jul 16, 2003
13.58
13.60
13.40
13.50
24,000
-0.07(-0.52%)
Jul 15, 2003
13.70
13.70
13.53
13.57
143,498
-0.11(-0.78%)
Jul 14, 2003
13.62
13.76
13.58
13.68
91,707
+0.22(+1.65%)
Jul 11, 2003
13.44
13.53
13.44
13.45
15,158
+0.09(+0.65%)
Jul 10, 2003
13.46
13.46
13.26
13.37
10,358
-0.17(-1.29%)
Jul 09, 2003
13.60
13.64
13.51
13.54
48,001
-0.04(-0.32%)
Jul 08, 2003
13.55
13.62
13.51
13.58
64,675
+0.05(+0.35%)
Jul 07, 2003
13.44
13.54
13.44
13.54
42,695
+0.24(+1.79%)
Jul 03, 2003
13.30
13.30
13.30
13.30
0
+0.00(+0.00%)
Jul 02, 2003
13.22
13.30
13.17
13.30
8,084
+0.13(+1.02%)
Jul 01, 2003
12.90
13.17
12.90
13.17
13,137
+0.05(+0.39%)
Jun 30, 2003
13.11
13.18
12.99
13.11
10,863
+0.04(+0.27%)
Jun 27, 2003
13.09
13.23
13.05
13.08
17,432
-0.04(-0.30%)
Jun 26, 2003
12.98
13.20
12.98
13.12
3,284
+0.08(+0.61%)
Jun 25, 2003
13.16
13.24
12.99
13.04
18,189
-0.10(-0.78%)
Jun 24, 2003
13.11
13.14
12.99
13.14
20,716
+0.11(+0.88%)
Jun 23, 2003
13.13
13.13
13.01
13.03
10,610
-0.27(-2.05%)
Jun 20, 2003
13.42
13.42
13.26
13.30
52,296
-0.04(-0.27%)
Jun 19, 2003
13.46
13.56
13.33
13.34
84,633
-0.19(-1.38%)
Jun 18, 2003
13.48
13.62
13.44
13.52
16,421
-0.02(-0.18%)
Jun 17, 2003
13.57
13.59
13.41
13.55
28,042
+0.09(+0.71%)
Jun 16, 2003
13.26
13.45
13.18
13.45
6,568
+0.33(+2.50%)
Jun 13, 2003
13.27
13.32
13.10
13.12
13,895
-0.20(-1.52%)
Jun 12, 2003
13.31
13.39
13.26
13.32
24,758
+0.02(+0.18%)
Jun 11, 2003
13.16
13.33
13.15
13.30
16,421
+0.13(+0.99%)
Jun 10, 2003
13.11
13.17
13.03
13.17
591,425
+0.19(+1.43%)
Jun 09, 2003
13.09
13.09
12.95
12.98
18,189
-0.22(-1.68%)
Jun 06, 2003
13.39
13.51
13.15
13.20
31,579
-0.01(-0.09%)
Jun 05, 2003
13.08
13.22
12.99
13.22
30,063
+0.10(+0.75%)
Jun 04, 2003
12.98
13.13
12.98
13.12
18,442
+0.21(+1.63%)
Jun 03, 2003
12.90
12.96
12.83
12.91
15,158
+0.06(+0.49%)
Jun 02, 2003
13.03
13.05
12.82
12.84
65,938
-0.04(-0.28%)
May 30, 2003
12.77
12.88
12.77
12.88
19,453
+0.22(+1.75%)
May 29, 2003
12.77
12.84
12.66
12.66
18,189
-0.05(-0.37%)
May 28, 2003
12.77
12.82
12.62
12.71
42,695
+0.02(+0.19%)
May 27, 2003
12.31
12.68
12.31
12.68
61,643
+0.27(+2.20%)
May 23, 2003
12.41
12.44
12.41
12.41
7,073
-0.03(-0.22%)
May 22, 2003
12.29
12.46
12.29
12.44
27,537
+0.12(+1.00%)
May 21, 2003
12.31
12.31
12.25
12.31
6,063
+0.06(+0.52%)
May 20, 2003
12.33
12.33
12.15
12.25
40,674
-0.01(-0.06%)
May 19, 2003
12.51
12.51
12.26
12.26
26,779
-0.42(-3.28%)
May 16, 2003
12.68
12.70
12.58
12.67
17,937
-0.04(-0.31%)
May 15, 2003
12.71
12.74
12.59
12.71
18,189
+0.15(+1.20%)
May 14, 2003
12.67
12.69
12.54
12.56
19,453
-0.10(-0.81%)
May 13, 2003
12.59
12.72
12.57
12.67
194,531
-0.04(-0.31%)
May 12, 2003
12.51
12.71
12.47
12.71
45,727
+0.16(+1.29%)
May 09, 2003
12.42
12.55
12.42
12.54
21,474
+0.25(+2.03%)
May 08, 2003
12.36
12.45
12.29
12.29
7,579
-0.17(-1.40%)
May 07, 2003
12.51
12.58
12.42
12.47
19,958
-0.07(-0.57%)
May 06, 2003
12.44
12.58
12.43
12.54
32,337
+0.16(+1.31%)
May 05, 2003
12.47
12.50
12.37
12.38
24,758
-0.07(-0.54%)
May 02, 2003
12.26
12.44
12.23
12.44
25,516
+0.19(+1.55%)
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
.