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
US Energy Ishares ETF
(NY:
IYE
)
48.16
+0.16 (+0.33%)
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 (%)
Sep 30, 2004
13.74
13.84
13.72
13.81
263,564
+0.10(+0.74%)
Sep 29, 2004
13.86
13.86
13.63
13.71
382,010
-0.18(-1.27%)
Sep 28, 2004
13.82
13.92
13.75
13.88
455,700
+0.19(+1.41%)
Sep 27, 2004
13.69
13.75
13.58
13.69
328,212
+0.05(+0.34%)
Sep 24, 2004
13.49
13.69
13.49
13.64
292,498
+0.08(+0.62%)
Sep 23, 2004
13.60
13.60
13.47
13.56
363,023
-0.14(-1.00%)
Sep 22, 2004
13.74
13.74
13.64
13.70
354,885
-0.08(-0.58%)
Sep 21, 2004
13.52
13.81
13.50
13.78
329,116
+0.32(+2.35%)
Sep 20, 2004
13.55
13.57
13.44
13.46
554,706
-0.01(-0.05%)
Sep 17, 2004
13.34
13.47
13.32
13.47
551,542
+0.23(+1.70%)
Sep 16, 2004
13.22
13.27
13.17
13.24
162,298
+0.04(+0.30%)
Sep 15, 2004
13.25
13.31
13.20
13.20
165,010
-0.02(-0.18%)
Sep 14, 2004
13.24
13.29
13.17
13.23
371,160
+0.05(+0.37%)
Sep 13, 2004
13.18
13.22
13.14
13.18
223,329
+0.10(+0.74%)
Sep 10, 2004
13.18
13.19
13.04
13.08
148,735
-0.10(-0.74%)
Sep 09, 2004
12.98
13.19
12.98
13.18
188,518
+0.19(+1.47%)
Sep 08, 2004
12.93
13.03
12.93
12.99
155,516
+0.02(+0.15%)
Sep 07, 2004
12.96
12.97
12.83
12.97
382,914
-0.05(-0.36%)
Sep 03, 2004
12.94
13.02
12.90
13.01
184,450
+0.06(+0.44%)
Sep 02, 2004
12.88
12.96
12.85
12.96
183,093
+0.12(+0.91%)
Sep 01, 2004
12.69
12.87
12.65
12.84
731,019
+0.19(+1.47%)
Aug 31, 2004
12.49
12.65
12.49
12.65
249,098
+0.22(+1.74%)
Aug 30, 2004
12.50
12.59
12.39
12.44
316,458
-0.04(-0.30%)
Aug 27, 2004
12.39
12.50
12.39
12.47
214,287
+0.08(+0.68%)
Aug 26, 2004
12.25
12.42
12.21
12.39
352,625
+0.10(+0.81%)
Aug 25, 2004
12.24
12.34
12.24
12.29
188,518
+0.08(+0.69%)
Aug 24, 2004
12.23
12.23
12.12
12.21
321,883
-0.06(-0.50%)
Aug 23, 2004
12.44
12.44
12.25
12.27
158,681
-0.15(-1.21%)
Aug 20, 2004
12.42
12.51
12.37
12.42
282,552
+0.13(+1.03%)
Aug 19, 2004
12.29
12.37
12.23
12.29
128,391
+0.05(+0.43%)
Aug 18, 2004
12.20
12.27
12.19
12.24
311,937
+0.11(+0.89%)
Aug 17, 2004
12.34
12.34
12.10
12.13
283,908
-0.21(-1.72%)
Aug 16, 2004
12.32
12.39
12.28
12.34
273,510
+0.07(+0.54%)
Aug 13, 2004
12.18
12.35
12.18
12.28
235,083
+0.12(+0.98%)
Aug 12, 2004
12.35
12.40
12.16
12.16
299,731
-0.15(-1.24%)
Aug 11, 2004
12.39
12.39
12.19
12.31
572,338
-0.03(-0.25%)
Aug 10, 2004
12.44
12.44
12.31
12.34
582,283
-0.07(-0.55%)
Aug 09, 2004
12.23
12.48
12.23
12.41
241,864
+0.18(+1.47%)
Aug 06, 2004
12.41
12.45
12.18
12.23
486,894
-0.24(-1.92%)
Aug 05, 2004
12.66
12.71
12.46
12.47
372,969
-0.18(-1.43%)
Aug 04, 2004
12.93
12.93
12.63
12.65
426,315
-0.27(-2.12%)
Aug 03, 2004
12.76
12.96
12.76
12.92
376,585
+0.17(+1.32%)
Aug 02, 2004
12.81
12.81
12.63
12.76
558,775
-0.01(-0.10%)
Jul 30, 2004
12.81
12.81
12.73
12.77
320,527
+0.08(+0.61%)
Jul 29, 2004
12.71
12.74
12.58
12.69
245,481
+0.06(+0.49%)
Jul 28, 2004
12.56
12.66
12.52
12.63
219,260
+0.09(+0.69%)
Jul 27, 2004
12.43
12.57
12.37
12.54
174,504
+0.15(+1.18%)
Jul 26, 2004
12.51
12.59
12.36
12.40
270,798
-0.14(-1.13%)
Jul 23, 2004
12.60
12.60
12.48
12.54
143,310
-0.06(-0.47%)
Jul 22, 2004
12.50
12.64
12.50
12.60
173,148
+0.07(+0.56%)
Jul 21, 2004
12.81
12.86
12.53
12.53
328,664
-0.24(-1.89%)
Jul 20, 2004
12.81
12.81
12.71
12.77
230,110
-0.01(-0.05%)
Jul 19, 2004
12.81
12.86
12.73
12.78
179,025
-0.06(-0.45%)
Jul 16, 2004
12.74
12.86
12.73
12.83
267,181
+0.13(+1.04%)
Jul 15, 2004
12.63
12.73
12.61
12.70
296,114
+0.10(+0.83%)
Jul 14, 2004
12.48
12.63
12.48
12.60
219,260
+0.10(+0.83%)
Jul 13, 2004
12.52
12.52
12.37
12.49
141,502
-0.02(-0.18%)
Jul 12, 2004
12.56
12.56
12.44
12.52
217,452
-0.04(-0.30%)
Jul 09, 2004
12.54
12.58
12.49
12.55
277,579
+0.07(+0.53%)
Jul 08, 2004
12.52
12.59
12.42
12.49
193,943
-0.06(-0.46%)
Jul 07, 2004
12.46
12.54
12.40
12.54
528,485
+0.08(+0.62%)
Jul 06, 2004
12.50
12.56
12.44
12.47
229,206
+0.02(+0.20%)
Jul 02, 2004
12.40
12.48
12.39
12.44
150,091
+0.02(+0.18%)
Jul 01, 2004
12.40
12.43
12.30
12.42
397,833
+0.03(+0.27%)
Jun 30, 2004
12.30
12.40
12.27
12.39
292,498
+0.10(+0.85%)
Jun 29, 2004
12.17
12.31
12.17
12.28
325,500
+0.09(+0.71%)
Jun 28, 2004
12.35
12.37
12.16
12.20
361,667
-0.19(-1.52%)
Jun 25, 2004
12.49
12.50
12.38
12.38
235,535
-0.15(-1.23%)
Jun 24, 2004
12.58
12.61
12.50
12.54
580,023
-0.03(-0.21%)
Jun 23, 2004
12.39
12.60
12.36
12.57
410,944
+0.20(+1.65%)
Jun 22, 2004
12.26
12.38
12.23
12.36
183,998
+0.08(+0.68%)
Jun 21, 2004
12.34
12.36
12.28
12.28
338,610
-0.07(-0.57%)
Jun 18, 2004
12.27
12.35
12.26
12.35
216,548
+0.04(+0.31%)
Jun 17, 2004
12.29
12.33
12.21
12.31
281,196
+0.12(+1.02%)
Jun 16, 2004
12.05
12.22
12.05
12.19
222,877
+0.19(+1.57%)
Jun 15, 2004
11.86
12.03
11.86
12.00
196,656
+0.20(+1.67%)
Jun 14, 2004
11.82
11.88
11.77
11.80
132,008
-0.11(-0.95%)
Jun 10, 2004
11.81
11.93
11.78
11.92
176,764
+0.19(+1.60%)
Jun 09, 2004
11.75
11.79
11.64
11.73
375,681
-0.10(-0.80%)
Jun 08, 2004
11.89
11.98
11.79
11.82
149,187
-0.06(-0.52%)
Jun 07, 2004
11.75
11.90
11.70
11.88
179,477
+0.17(+1.43%)
Jun 04, 2004
11.75
11.75
11.65
11.72
290,689
-0.03(-0.24%)
Jun 03, 2004
11.91
11.92
11.75
11.75
294,758
-0.12(-1.01%)
Jun 02, 2004
11.90
11.92
11.81
11.87
338,158
-0.00(-0.02%)
Jun 01, 2004
11.80
11.90
11.79
11.87
524,869
+0.17(+1.42%)
May 28, 2004
11.65
11.74
11.64
11.70
302,444
+0.06(+0.53%)
May 27, 2004
11.82
11.82
11.60
11.64
356,242
-0.19(-1.65%)
May 26, 2004
11.98
11.98
11.79
11.83
198,916
-0.09(-0.76%)
May 25, 2004
11.76
11.94
11.76
11.92
269,894
+0.18(+1.53%)
May 24, 2004
11.51
11.77
11.47
11.75
264,921
+0.25(+2.13%)
May 21, 2004
11.56
11.64
11.46
11.50
375,229
-0.04(-0.33%)
May 20, 2004
11.55
11.64
11.54
11.54
209,314
-0.03(-0.29%)
May 19, 2004
11.67
11.72
11.53
11.57
597,654
-0.07(-0.57%)
May 18, 2004
11.76
11.76
11.56
11.64
312,389
-0.12(-1.02%)
May 17, 2004
11.83
11.87
11.75
11.76
674,056
-0.04(-0.37%)
May 14, 2004
11.69
11.90
11.67
11.80
353,981
+0.16(+1.41%)
May 13, 2004
11.70
11.73
11.63
11.64
207,054
-0.04(-0.36%)
May 12, 2004
11.58
11.71
11.52
11.68
373,873
+0.10(+0.84%)
May 11, 2004
11.44
11.61
11.44
11.58
325,952
+0.19(+1.69%)
May 10, 2004
11.57
11.57
11.29
11.39
2,461,596
-0.35(-2.96%)
May 07, 2004
12.00
12.01
11.73
11.74
919,990
-0.29(-2.37%)
May 06, 2004
12.13
12.13
11.93
12.02
311,937
-0.07(-0.60%)
May 05, 2004
11.97
12.12
11.86
12.10
374,325
+0.08(+0.63%)
May 04, 2004
12.12
12.15
12.00
12.02
501,812
-0.06(-0.49%)
May 03, 2004
11.80
12.08
11.80
12.08
333,637
+0.25(+2.11%)
Apr 30, 2004
11.81
11.90
11.76
11.83
214,739
+0.07(+0.62%)
Apr 29, 2004
11.99
12.01
11.66
11.76
264,469
-0.26(-2.14%)
Apr 28, 2004
12.15
12.17
11.99
12.01
276,675
-0.15(-1.24%)
Apr 27, 2004
12.11
12.24
12.04
12.16
389,696
+0.19(+1.61%)
Apr 26, 2004
12.17
12.21
11.95
11.97
275,771
+0.06(+0.50%)
Apr 23, 2004
11.99
11.99
11.83
11.91
127,939
-0.07(-0.61%)
Apr 22, 2004
11.75
11.99
11.70
11.98
247,741
+0.22(+1.84%)
Apr 21, 2004
11.70
11.79
11.63
11.77
333,185
-0.06(-0.47%)
Apr 20, 2004
12.02
12.02
11.78
11.82
240,056
-0.23(-1.87%)
Apr 19, 2004
12.11
12.12
11.98
12.05
566,008
-0.01(-0.05%)
Apr 16, 2004
12.01
12.06
11.97
12.06
616,190
+0.09(+0.78%)
Apr 15, 2004
11.88
11.97
11.86
11.96
518,992
+0.19(+1.58%)
Apr 14, 2004
11.71
11.82
11.65
11.78
677,221
+0.02(+0.17%)
Apr 13, 2004
11.97
11.97
11.75
11.76
598,106
-0.14(-1.17%)
Apr 12, 2004
11.75
11.92
11.75
11.90
513,567
+0.21(+1.82%)
Apr 08, 2004
11.66
11.73
11.62
11.68
482,373
+0.10(+0.90%)
Apr 07, 2004
11.50
11.63
11.45
11.58
278,031
+0.01(+0.10%)
Apr 06, 2004
11.56
11.62
11.51
11.57
255,427
+0.00(+0.00%)
Apr 05, 2004
11.52
11.58
11.48
11.57
357,146
+0.07(+0.64%)
Apr 02, 2004
11.52
11.53
11.42
11.50
258,591
+0.08(+0.70%)
Apr 01, 2004
11.61
11.62
11.41
11.42
332,281
-0.14(-1.19%)
Mar 31, 2004
11.56
11.60
11.40
11.55
608,052
+0.08(+0.73%)
Mar 30, 2004
11.28
11.49
11.28
11.47
275,771
+0.21(+1.91%)
Mar 29, 2004
11.28
11.31
11.21
11.25
311,485
+0.04(+0.32%)
Mar 26, 2004
11.10
11.28
11.09
11.22
219,260
+0.13(+1.16%)
Mar 25, 2004
11.17
11.17
11.06
11.09
317,814
-0.07(-0.65%)
Mar 24, 2004
11.39
11.42
11.09
11.16
622,971
-0.21(-1.81%)
Mar 23, 2004
11.48
11.49
11.28
11.37
264,921
-0.09(-0.75%)
Mar 22, 2004
11.55
11.55
11.41
11.46
382,914
-0.12(-0.99%)
Mar 19, 2004
11.79
11.79
11.55
11.57
246,837
-0.21(-1.80%)
Mar 18, 2004
11.72
11.82
11.68
11.78
396,025
+0.07(+0.62%)
Mar 17, 2004
11.62
11.75
11.57
11.71
347,200
+0.18(+1.53%)
Mar 16, 2004
11.57
11.58
11.45
11.53
314,198
-0.01(-0.06%)
Mar 15, 2004
11.59
11.66
11.50
11.54
210,218
+0.03(+0.27%)
Mar 12, 2004
11.35
11.54
11.35
11.51
278,935
+0.14(+1.24%)
Mar 11, 2004
11.51
11.57
11.37
11.37
382,010
-0.22(-1.93%)
Mar 10, 2004
11.83
11.83
11.56
11.59
361,667
-0.21(-1.78%)
Mar 09, 2004
11.87
11.87
11.75
11.80
174,504
-0.09(-0.76%)
Mar 08, 2004
11.90
11.96
11.85
11.89
311,033
+0.05(+0.39%)
Mar 05, 2004
11.69
11.88
11.69
11.85
245,481
+0.17(+1.46%)
Mar 04, 2004
11.73
11.74
11.67
11.67
229,658
-0.05(-0.45%)
Mar 03, 2004
11.76
11.77
11.62
11.73
284,812
+0.00(+0.02%)
Mar 02, 2004
11.86
11.88
11.73
11.73
482,373
-0.13(-1.10%)
Mar 01, 2004
11.70
11.87
11.67
11.86
461,125
+0.20(+1.75%)
Feb 27, 2004
11.61
11.67
11.58
11.65
192,135
+0.07(+0.59%)
Feb 26, 2004
11.57
11.61
11.52
11.58
185,806
+0.02(+0.15%)
Feb 25, 2004
11.48
11.57
11.45
11.57
361,214
+0.07(+0.60%)
Feb 24, 2004
11.45
11.54
11.40
11.50
477,852
+0.02(+0.19%)
Feb 23, 2004
11.38
11.49
11.38
11.48
187,614
+0.13(+1.11%)
Feb 20, 2004
11.47
11.47
11.31
11.35
245,481
-0.06(-0.56%)
Feb 19, 2004
11.46
11.47
11.38
11.41
501,360
+0.04(+0.39%)
Feb 18, 2004
11.55
11.55
11.37
11.37
348,104
-0.17(-1.44%)
Feb 17, 2004
11.51
11.54
11.48
11.54
340,419
+0.10(+0.89%)
Feb 13, 2004
11.47
11.48
11.34
11.43
256,783
-0.04(-0.31%)
Feb 12, 2004
11.42
11.50
11.36
11.47
159,585
+0.01(+0.08%)
Feb 11, 2004
11.28
11.46
11.24
11.46
194,396
+0.18(+1.59%)
Feb 10, 2004
11.15
11.32
11.13
11.28
559,227
+0.13(+1.21%)
Feb 09, 2004
11.05
11.18
11.05
11.15
289,333
+0.16(+1.49%)
Feb 06, 2004
10.96
11.01
10.89
10.98
200,273
+0.07(+0.63%)
Feb 05, 2004
11.02
11.03
10.85
10.91
198,916
-0.13(-1.18%)
Feb 04, 2004
11.09
11.10
10.86
11.04
302,896
-0.08(-0.72%)
Feb 03, 2004
11.13
11.15
11.08
11.12
647,383
-0.03(-0.28%)
Feb 02, 2004
11.09
11.21
11.04
11.15
349,008
+0.05(+0.44%)
Jan 30, 2004
11.20
11.21
11.07
11.11
367,544
-0.10(-0.89%)
Jan 29, 2004
11.31
11.31
11.14
11.21
206,602
-0.03(-0.28%)
Jan 28, 2004
11.36
11.40
11.19
11.24
571,433
-0.14(-1.26%)
Jan 27, 2004
11.41
11.48
11.35
11.38
358,050
-0.03(-0.27%)
Jan 26, 2004
11.31
11.41
11.26
11.41
350,364
+0.06(+0.56%)
Jan 23, 2004
11.33
11.39
11.30
11.35
297,471
+0.13(+1.18%)
Jan 22, 2004
11.35
11.36
11.17
11.21
327,308
-0.08(-0.69%)
Jan 21, 2004
11.22
11.32
11.20
11.29
242,768
+0.10(+0.89%)
Jan 20, 2004
11.06
11.23
11.02
11.19
594,490
+0.22(+2.04%)
Jan 16, 2004
10.86
10.97
10.84
10.97
336,802
+0.10(+0.89%)
Jan 15, 2004
11.10
11.10
10.84
10.87
282,552
-0.18(-1.66%)
Jan 14, 2004
11.05
11.06
10.97
11.06
285,716
-0.02(-0.18%)
Jan 13, 2004
11.08
11.15
11.01
11.08
307,416
+0.04(+0.34%)
Jan 12, 2004
11.08
11.08
11.01
11.04
492,319
-0.02(-0.20%)
Jan 09, 2004
10.93
11.09
10.90
11.06
183,998
+0.09(+0.85%)
Jan 08, 2004
10.92
11.00
10.87
10.97
481,469
-0.01(-0.10%)
Jan 07, 2004
11.06
11.06
10.91
10.98
282,100
-0.12(-1.08%)
Jan 06, 2004
11.13
11.13
11.03
11.10
853,534
-0.03(-0.26%)
Jan 05, 2004
10.98
11.13
10.96
11.13
586,804
+0.23(+2.13%)
Jan 02, 2004
11.00
11.02
10.84
10.89
247,741
-0.04(-0.40%)
Dec 31, 2003
11.03
11.05
10.90
10.94
230,562
-0.06(-0.58%)
Dec 30, 2003
10.99
11.07
10.97
11.00
326,856
+0.04(+0.32%)
Dec 29, 2003
10.85
10.98
10.84
10.97
470,619
+0.13(+1.22%)
Dec 26, 2003
10.82
10.85
10.79
10.83
109,404
+0.01(+0.12%)
Dec 24, 2003
10.72
10.85
10.68
10.82
187,614
+0.12(+1.14%)
Dec 23, 2003
10.74
10.74
10.62
10.70
512,662
-0.05(-0.45%)
Dec 22, 2003
10.73
10.74
10.65
10.75
931,292
+0.03(+0.29%)
Dec 19, 2003
10.76
10.77
10.67
10.72
367,544
-0.04(-0.37%)
Dec 18, 2003
10.54
10.78
10.51
10.76
598,106
+0.29(+2.73%)
Dec 17, 2003
10.40
10.47
10.36
10.47
685,811
+0.11(+1.07%)
Dec 16, 2003
10.26
10.37
10.26
10.36
239,604
+0.14(+1.36%)
Dec 15, 2003
10.33
10.33
10.19
10.22
641,506
-0.13(-1.22%)
Dec 12, 2003
10.27
10.35
10.23
10.35
287,977
+0.08(+0.75%)
Dec 11, 2003
10.24
10.27
10.18
10.27
118,445
+0.06(+0.63%)
Dec 10, 2003
10.22
10.23
10.17
10.21
226,041
-0.01(-0.09%)
Dec 09, 2003
10.19
10.27
10.20
10.21
506,333
+0.02(+0.22%)
Dec 08, 2003
10.11
10.19
10.07
10.19
193,943
+0.13(+1.30%)
Dec 05, 2003
10.07
10.09
10.02
10.06
200,725
+0.05(+0.51%)
Dec 04, 2003
9.826
10.05
9.823
10.01
206,150
+0.19(+1.91%)
Dec 03, 2003
9.821
9.865
9.795
9.823
150,091
-0.01(-0.07%)
Dec 02, 2003
9.757
9.848
9.757
9.830
140,598
+0.04(+0.45%)
Dec 01, 2003
9.702
9.786
9.702
9.786
160,941
+0.10(+1.00%)
Nov 28, 2003
9.700
9.700
9.642
9.688
44,756
-0.02(-0.18%)
Nov 26, 2003
9.655
9.713
9.655
9.706
96,745
+0.09(+0.94%)
Nov 25, 2003
9.549
9.629
9.549
9.615
90,416
+0.10(+1.07%)
Nov 24, 2003
9.500
9.545
9.496
9.514
120,706
+0.02(+0.26%)
Nov 21, 2003
9.554
9.554
9.450
9.489
76,854
-0.06(-0.67%)
Nov 20, 2003
9.512
9.589
9.512
9.554
64,647
-0.02(-0.21%)
Nov 19, 2003
9.542
9.573
9.492
9.573
58,770
+0.08(+0.89%)
Nov 18, 2003
9.600
9.600
9.489
9.489
58,770
-0.08(-0.86%)
Nov 17, 2003
9.551
9.609
9.529
9.571
221,521
-0.12(-1.26%)
Nov 14, 2003
9.711
9.742
9.646
9.693
256,783
+0.03(+0.27%)
Nov 13, 2003
9.646
9.675
9.613
9.666
145,118
+0.10(+1.06%)
Nov 12, 2003
9.545
9.585
9.534
9.565
209,766
+0.05(+0.53%)
Nov 11, 2003
9.512
9.512
9.512
9.514
99,006
-0.01(-0.09%)
Nov 10, 2003
9.578
9.578
9.496
9.523
95,841
-0.05(-0.49%)
Nov 07, 2003
9.547
9.551
9.547
9.569
179,477
+0.05(+0.51%)
Nov 06, 2003
9.529
9.562
9.469
9.520
100,362
+0.03(+0.30%)
Nov 05, 2003
9.494
9.545
9.494
9.492
70,072
-0.05(-0.49%)
Nov 04, 2003
9.494
9.545
9.494
9.538
85,534
-0.06(-0.65%)
Nov 03, 2003
9.620
9.644
9.562
9.600
126,719
-0.02(-0.21%)
Oct 31, 2003
9.545
9.622
9.545
9.620
71,429
+0.18(+1.87%)
Oct 30, 2003
9.580
9.580
9.390
9.443
281,648
-0.17(-1.82%)
Oct 29, 2003
9.655
9.684
9.571
9.618
247,741
-0.01(-0.09%)
Oct 28, 2003
9.622
9.622
9.545
9.627
368,900
+0.03(+0.30%)
Oct 27, 2003
9.644
9.655
9.571
9.598
113,925
-0.05(-0.48%)
Oct 24, 2003
9.562
9.644
9.554
9.644
67,360
-0.02(-0.23%)
Oct 23, 2003
9.600
9.666
9.529
9.666
113,020
+0.05(+0.53%)
Oct 22, 2003
9.746
9.746
9.613
9.615
127,487
-0.13(-1.36%)
Oct 21, 2003
9.784
9.821
9.748
9.748
115,281
-0.00(-0.02%)
Oct 20, 2003
9.750
9.753
9.669
9.750
192,135
+0.00(+0.05%)
Oct 17, 2003
9.839
9.839
9.708
9.746
145,570
-0.09(-0.92%)
Oct 16, 2003
9.797
9.843
9.766
9.837
61,483
+0.11(+1.09%)
Oct 15, 2003
9.885
9.885
9.702
9.730
62,839
-0.12(-1.23%)
Oct 14, 2003
9.863
9.881
9.826
9.852
149,639
-0.02(-0.22%)
Oct 13, 2003
9.843
9.919
9.843
9.874
126,131
+0.00(+0.04%)
Oct 10, 2003
9.806
9.890
9.806
9.870
87,252
+0.08(+0.86%)
Oct 09, 2003
9.799
9.832
9.746
9.786
127,035
+0.03(+0.29%)
Oct 08, 2003
9.850
9.879
9.781
9.757
95,389
-0.06(-0.65%)
Oct 07, 2003
9.788
9.850
9.733
9.821
1,037,532
-0.01(-0.07%)
Oct 06, 2003
9.803
9.821
9.766
9.828
68,716
+0.02(+0.16%)
Oct 03, 2003
9.750
9.839
9.733
9.812
324,144
+0.15(+1.51%)
Oct 02, 2003
9.585
9.713
9.585
9.666
82,731
+0.04(+0.37%)
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
.