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 (%)
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%)
May 03, 2004
61.53
61.66
61.50
61.56
93,793
-0.22(-0.36%)
Apr 30, 2004
61.68
61.84
61.57
61.78
77,034
+0.15(+0.24%)
Apr 29, 2004
61.84
61.93
61.50
61.64
266,242
-0.14(-0.23%)
Apr 28, 2004
62.04
62.12
61.74
61.78
117,308
-0.41(-0.65%)
Apr 27, 2004
62.07
62.18
61.91
62.18
88,792
+0.24(+0.39%)
Apr 26, 2004
61.87
61.99
61.87
61.94
69,871
-0.01(-0.01%)
Apr 23, 2004
61.98
62.04
61.85
61.95
128,120
-0.26(-0.42%)
Apr 22, 2004
62.20
62.30
62.08
62.21
1,451,494
+0.24(+0.39%)
Apr 21, 2004
61.87
62.11
61.87
61.96
459,910
+0.13(+0.20%)
Apr 20, 2004
62.21
62.30
61.84
61.84
534,782
-0.45(-0.72%)
Apr 19, 2004
62.53
62.57
62.26
62.29
286,109
-0.16(-0.26%)
Apr 16, 2004
62.42
62.52
62.30
62.45
183,666
+0.23(+0.37%)
Apr 15, 2004
62.23
62.35
62.12
62.22
173,260
-0.09(-0.14%)
Apr 14, 2004
61.93
62.32
61.93
62.31
640,468
-0.04(-0.07%)
Apr 13, 2004
62.48
62.58
62.35
62.35
516,402
-0.49(-0.78%)
Apr 12, 2004
62.90
62.90
62.77
62.84
133,661
-0.20(-0.32%)
Apr 08, 2004
63.09
63.20
63.03
63.04
58,384
-0.12(-0.19%)
Apr 07, 2004
63.17
63.33
63.12
63.16
194,748
+0.01(+0.01%)
Apr 06, 2004
63.12
63.20
63.04
63.15
118,119
+0.22(+0.35%)
Apr 05, 2004
62.99
63.04
62.82
62.93
289,893
-0.31(-0.49%)
Apr 02, 2004
63.41
63.49
63.15
63.24
434,907
-1.19(-1.85%)
Apr 01, 2004
64.54
64.56
64.28
64.43
592,626
-0.35(-0.54%)
Mar 31, 2004
64.60
64.83
64.59
64.78
300,029
+0.24(+0.37%)
Mar 30, 2004
64.71
64.71
64.48
64.54
106,091
+0.02(+0.03%)
Mar 29, 2004
64.54
64.55
64.40
64.52
265,566
-0.27(-0.42%)
Mar 26, 2004
65.15
65.15
64.70
64.80
427,339
-0.41(-0.64%)
Mar 25, 2004
65.19
65.26
65.13
65.21
95,955
-0.09(-0.14%)
Mar 24, 2004
65.31
65.36
65.24
65.30
537,755
-0.04(-0.07%)
Mar 23, 2004
65.22
65.34
65.19
65.34
270,837
+0.10(+0.15%)
Mar 22, 2004
65.11
65.28
65.08
65.25
117,984
+0.24(+0.38%)
Mar 19, 2004
65.05
65.09
64.92
65.00
445,314
-0.09(-0.14%)
Mar 18, 2004
65.17
65.32
65.04
65.09
280,027
-0.21(-0.32%)
Mar 17, 2004
65.52
65.52
65.23
65.30
705,880
-0.04(-0.07%)
Mar 16, 2004
64.93
65.39
64.85
65.34
242,050
+0.32(+0.49%)
Mar 15, 2004
65.00
65.14
64.90
65.02
584,922
+0.04(+0.06%)
Mar 12, 2004
65.15
65.24
64.98
64.99
331,924
-0.20(-0.31%)
Mar 11, 2004
65.34
65.36
64.91
65.19
657,902
+0.01(+0.01%)
Mar 10, 2004
65.07
65.23
65.05
65.18
331,248
-0.01(-0.01%)
Mar 09, 2004
64.94
65.22
64.91
65.19
343,682
+0.24(+0.38%)
Mar 08, 2004
64.88
64.95
64.81
64.94
281,649
+0.36(+0.56%)
Mar 05, 2004
64.71
64.74
64.54
64.58
1,222,823
+0.79(+1.24%)
Mar 04, 2004
63.56
63.79
63.51
63.79
518,564
+0.20(+0.31%)
Mar 03, 2004
63.54
63.62
63.41
63.59
365,441
-0.06(-0.09%)
Mar 02, 2004
63.85
63.86
63.53
63.65
384,497
-0.37(-0.58%)
Mar 01, 2004
64.11
64.17
63.90
64.02
384,632
-0.12(-0.18%)
Feb 27, 2004
64.06
64.18
63.96
64.14
218,805
+0.25(+0.39%)
Feb 26, 2004
63.87
63.92
63.78
63.89
229,482
-0.10(-0.15%)
Feb 25, 2004
63.98
64.03
63.93
63.98
146,906
+0.07(+0.12%)
Feb 24, 2004
63.90
64.05
63.83
63.91
404,904
+0.11(+0.17%)
Feb 23, 2004
63.65
63.83
63.60
63.80
311,111
+0.21(+0.33%)
Feb 20, 2004
63.77
63.78
63.50
63.59
84,197
-0.21(-0.34%)
Feb 19, 2004
63.65
63.82
63.62
63.80
53,653
+0.04(+0.07%)
Feb 18, 2004
64.02
64.02
63.72
63.76
100,280
-0.01(-0.02%)
Feb 17, 2004
63.87
63.87
63.71
63.77
64,871
+0.00(+0.00%)
Feb 13, 2004
63.79
63.93
63.69
63.77
278,270
+0.16(+0.26%)
Feb 12, 2004
63.71
63.78
63.51
63.61
147,311
-0.04(-0.06%)
Feb 11, 2004
63.24
63.86
63.17
63.65
273,270
+0.33(+0.53%)
Feb 10, 2004
63.41
63.45
63.27
63.32
465,181
-0.18(-0.28%)
Feb 09, 2004
63.49
63.56
63.41
63.49
237,861
+0.15(+0.23%)
Feb 06, 2004
63.34
63.45
63.28
63.35
401,391
+0.38(+0.61%)
Feb 05, 2004
63.17
63.26
62.89
62.96
283,406
-0.24(-0.37%)
Feb 04, 2004
63.23
63.23
63.08
63.20
170,422
-0.10(-0.16%)
Feb 03, 2004
63.25
63.30
63.14
63.30
120,552
+0.24(+0.39%)
Feb 02, 2004
63.06
63.39
63.00
63.06
106,226
-0.25(-0.40%)
Jan 30, 2004
63.25
63.34
63.10
63.31
148,663
+0.29(+0.46%)
Jan 29, 2004
62.92
63.08
62.79
63.02
209,615
-0.07(-0.12%)
Jan 28, 2004
63.53
63.80
62.73
63.09
1,088,486
-0.46(-0.72%)
Jan 27, 2004
63.29
63.57
63.29
63.55
186,640
+0.25(+0.40%)
Jan 26, 2004
63.56
63.56
63.25
63.30
383,416
-0.27(-0.42%)
Jan 23, 2004
64.13
64.21
63.50
63.57
466,127
-0.48(-0.75%)
Jan 22, 2004
63.87
64.05
63.75
64.05
237,861
+0.27(+0.43%)
Jan 21, 2004
63.70
63.80
63.56
63.77
336,114
+0.18(+0.29%)
Jan 20, 2004
63.54
63.80
63.52
63.59
117,444
-0.11(-0.17%)
Jan 16, 2004
64.09
64.09
63.63
63.70
87,035
-0.27(-0.42%)
Jan 15, 2004
63.93
64.28
63.72
63.97
639,117
+0.04(+0.06%)
Jan 14, 2004
63.71
63.96
63.63
63.93
154,339
+0.13(+0.20%)
Jan 13, 2004
63.46
63.82
63.37
63.80
104,334
+0.34(+0.54%)
Jan 12, 2004
63.41
63.74
63.36
63.46
183,801
+0.00(+0.00%)
Jan 09, 2004
63.41
63.50
63.30
63.46
1,236,068
+0.74(+1.18%)
Jan 08, 2004
62.61
62.81
62.61
62.72
204,885
+0.01(+0.02%)
Jan 07, 2004
62.55
62.70
62.55
62.71
89,738
+0.13(+0.20%)
Jan 06, 2004
62.23
62.66
62.23
62.58
195,019
+0.47(+0.75%)
Jan 05, 2004
62.01
62.16
61.95
62.12
284,757
-0.05(-0.08%)
Jan 02, 2004
62.54
62.54
61.97
62.17
350,980
-0.50(-0.80%)
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%)
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
.