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
63.58
63.72
63.44
63.71
235,898
-0.07(-0.10%)
Sep 29, 2004
63.92
63.93
63.76
63.78
304,780
-0.40(-0.62%)
Sep 28, 2004
64.24
64.31
64.07
64.18
273,372
-0.07(-0.10%)
Sep 27, 2004
64.19
64.27
64.12
64.24
271,215
+0.18(+0.28%)
Sep 24, 2004
64.01
64.07
63.88
64.07
125,498
-0.01(-0.01%)
Sep 23, 2004
64.33
64.36
64.04
64.07
332,549
-0.22(-0.35%)
Sep 22, 2004
63.98
64.33
63.96
64.30
126,172
+0.26(+0.41%)
Sep 21, 2004
63.92
64.10
63.77
64.04
110,130
+0.04(+0.07%)
Sep 20, 2004
63.81
64.01
63.81
63.99
244,256
+0.36(+0.57%)
Sep 17, 2004
63.80
63.90
63.63
63.63
191,549
-0.22(-0.35%)
Sep 16, 2004
63.54
63.93
63.54
63.85
336,323
+0.35(+0.55%)
Sep 15, 2004
63.54
63.56
63.43
63.50
90,180
-0.07(-0.10%)
Sep 14, 2004
63.52
63.64
63.41
63.57
161,085
+0.01(+0.02%)
Sep 13, 2004
63.44
63.57
63.38
63.55
121,723
+0.16(+0.25%)
Sep 10, 2004
63.49
63.54
63.38
63.40
202,603
+0.13(+0.20%)
Sep 09, 2004
63.42
63.55
63.24
63.27
141,943
-0.11(-0.18%)
Sep 08, 2004
62.91
63.41
62.86
63.38
192,358
+0.36(+0.58%)
Sep 07, 2004
62.93
63.03
62.86
63.02
71,847
+0.04(+0.06%)
Sep 03, 2004
62.98
63.03
62.80
62.98
285,504
-0.17(-0.27%)
Sep 02, 2004
63.49
63.49
63.15
63.15
144,369
-0.34(-0.54%)
Sep 01, 2004
63.58
63.61
63.32
63.49
282,404
-0.21(-0.33%)
Aug 31, 2004
63.49
63.79
63.44
63.70
172,003
+0.27(+0.43%)
Aug 30, 2004
63.32
63.46
63.27
63.43
55,806
+0.22(+0.35%)
Aug 27, 2004
63.26
63.35
63.19
63.21
83,845
-0.07(-0.12%)
Aug 26, 2004
63.16
63.28
63.06
63.28
133,046
+0.27(+0.44%)
Aug 25, 2004
63.04
63.18
63.00
63.00
119,836
+0.01(+0.01%)
Aug 24, 2004
62.87
63.00
62.83
63.00
127,115
+0.06(+0.09%)
Aug 23, 2004
63.00
63.03
62.92
62.94
98,538
-0.22(-0.34%)
Aug 20, 2004
63.23
63.30
63.15
63.15
49,471
-0.13(-0.20%)
Aug 19, 2004
63.14
63.29
63.07
63.28
83,305
+0.16(+0.25%)
Aug 18, 2004
63.43
63.46
63.09
63.12
107,569
-0.21(-0.33%)
Aug 17, 2004
63.09
63.33
63.06
63.33
89,506
+0.30(+0.47%)
Aug 16, 2004
63.08
63.09
62.90
63.03
410,193
-0.07(-0.11%)
Aug 13, 2004
63.21
63.27
63.10
63.10
105,547
+0.11(+0.18%)
Aug 12, 2004
62.83
63.03
62.76
62.99
107,974
+0.08(+0.13%)
Aug 11, 2004
62.72
62.91
62.70
62.91
235,763
+0.22(+0.34%)
Aug 10, 2004
63.03
63.09
62.68
62.69
204,355
-0.26(-0.41%)
Aug 09, 2004
63.06
63.09
62.95
62.95
129,542
-0.21(-0.33%)
Aug 06, 2004
63.09
63.21
62.95
63.16
317,721
+0.85(+1.37%)
Aug 05, 2004
62.24
62.37
62.24
62.31
175,238
+0.19(+0.30%)
Aug 04, 2004
62.16
62.31
62.10
62.12
138,977
-0.04(-0.06%)
Aug 03, 2004
62.01
62.23
62.01
62.16
226,058
+0.15(+0.24%)
Aug 02, 2004
62.14
62.14
61.96
62.01
305,050
-0.14(-0.23%)
Jul 30, 2004
61.96
62.17
61.95
62.15
87,215
+0.42(+0.68%)
Jul 29, 2004
61.64
61.74
61.61
61.73
53,380
+0.06(+0.10%)
Jul 28, 2004
61.47
61.68
61.40
61.67
112,692
+0.10(+0.16%)
Jul 27, 2004
62.00
62.00
61.55
61.57
99,481
-0.44(-0.71%)
Jul 26, 2004
62.08
62.12
62.00
62.01
88,023
-0.22(-0.35%)
Jul 23, 2004
62.09
62.24
62.09
62.23
72,791
+0.15(+0.24%)
Jul 22, 2004
62.08
62.17
62.04
62.08
73,330
+0.07(+0.12%)
Jul 21, 2004
61.98
62.03
61.83
62.00
133,181
-0.13(-0.22%)
Jul 20, 2004
62.40
62.50
62.11
62.14
149,896
-0.41(-0.65%)
Jul 19, 2004
62.49
62.57
62.47
62.54
60,255
-0.01(-0.02%)
Jul 16, 2004
62.26
62.56
62.26
62.56
304,376
+0.60(+0.97%)
Jul 15, 2004
61.99
62.02
61.91
61.96
104,604
-0.03(-0.05%)
Jul 14, 2004
61.97
62.04
61.94
61.99
340,098
-0.03(-0.05%)
Jul 13, 2004
62.01
62.03
61.88
62.02
113,500
-0.13(-0.21%)
Jul 12, 2004
62.11
62.20
62.11
62.15
245,873
+0.07(+0.12%)
Jul 09, 2004
62.05
62.11
61.98
62.08
259,218
+0.10(+0.17%)
Jul 08, 2004
62.01
62.13
61.95
61.97
251,400
+0.01(+0.01%)
Jul 07, 2004
61.94
62.06
61.91
61.97
82,901
+0.03(+0.05%)
Jul 06, 2004
62.06
62.11
61.91
61.94
144,369
-0.12(-0.19%)
Jul 02, 2004
62.11
62.20
61.91
62.06
198,019
+0.53(+0.86%)
Jul 01, 2004
61.40
61.59
61.25
61.53
155,693
-0.08(-0.13%)
Jun 30, 2004
61.32
61.65
61.28
61.61
609,561
+0.38(+0.62%)
Jun 29, 2004
60.99
61.23
60.91
61.23
139,651
+0.29(+0.47%)
Jun 28, 2004
61.17
61.20
60.94
60.94
138,573
-0.45(-0.74%)
Jun 25, 2004
61.29
61.40
61.28
61.40
82,497
+0.03(+0.05%)
Jun 24, 2004
61.39
61.49
61.31
61.37
254,500
+0.24(+0.39%)
Jun 23, 2004
60.96
61.14
60.96
61.13
200,850
+0.09(+0.15%)
Jun 22, 2004
61.08
61.10
61.02
61.04
282,269
-0.08(-0.13%)
Jun 21, 2004
61.13
61.18
61.03
61.12
59,716
+0.10(+0.16%)
Jun 18, 2004
61.16
61.19
61.02
61.02
154,479
-0.13(-0.21%)
Jun 17, 2004
60.85
61.15
60.79
61.15
123,341
+0.17(+0.28%)
Jun 16, 2004
60.89
61.03
60.84
60.98
74,274
-0.13(-0.22%)
Jun 15, 2004
60.76
61.18
60.71
61.11
571,144
+0.80(+1.33%)
Jun 14, 2004
60.46
60.50
60.27
60.31
250,591
-0.30(-0.49%)
Jun 10, 2004
60.51
60.65
60.43
60.61
211,095
+0.07(+0.11%)
Jun 09, 2004
60.56
60.63
60.39
60.54
196,806
-0.18(-0.29%)
Jun 08, 2004
60.59
60.72
60.51
60.72
845,730
-0.01(-0.02%)
Jun 07, 2004
60.59
60.74
60.50
60.73
161,219
+0.09(+0.15%)
Jun 04, 2004
60.92
60.92
60.62
60.65
211,634
-0.25(-0.41%)
Jun 03, 2004
60.82
60.95
60.76
60.90
222,418
+0.10(+0.16%)
Jun 02, 2004
60.89
60.96
60.79
60.80
190,336
-0.10(-0.17%)
Jun 01, 2004
61.02
61.05
60.76
60.91
254,635
-0.51(-0.83%)
May 28, 2004
61.52
61.59
61.27
61.42
80,609
-0.17(-0.28%)
May 27, 2004
61.51
61.61
61.41
61.59
777,791
+0.33(+0.54%)
May 26, 2004
61.15
61.28
61.08
61.25
176,586
+0.30(+0.50%)
May 25, 2004
61.03
61.08
60.94
60.95
100,560
+0.02(+0.04%)
May 24, 2004
60.91
60.94
60.79
60.93
86,271
+0.04(+0.07%)
May 21, 2004
61.18
61.18
60.83
60.88
286,852
-0.13(-0.22%)
May 20, 2004
60.98
61.05
60.87
61.02
184,540
+0.30(+0.50%)
May 19, 2004
60.71
60.79
60.65
60.71
79,801
-0.28(-0.46%)
May 18, 2004
60.96
61.02
60.88
60.99
199,502
-0.12(-0.19%)
May 17, 2004
60.99
61.16
60.99
61.11
840,742
+0.39(+0.65%)
May 14, 2004
60.53
60.78
60.51
60.72
251,939
+0.30(+0.50%)
May 13, 2004
60.46
60.49
60.32
60.42
193,032
-0.19(-0.31%)
May 12, 2004
60.66
60.76
60.53
60.60
99,886
-0.09(-0.15%)
May 11, 2004
60.59
60.72
60.55
60.69
178,474
+0.12(+0.20%)
May 10, 2004
60.62
60.71
60.50
60.57
371,102
-0.01(-0.02%)
May 07, 2004
60.82
60.82
60.48
60.59
577,479
-0.76(-1.23%)
May 06, 2004
61.40
61.45
61.31
61.34
345,085
-0.06(-0.10%)
May 05, 2004
61.76
61.76
61.40
61.40
391,187
-0.14(-0.23%)
May 04, 2004
61.87
62.06
61.54
61.54
793,562
-0.18(-0.29%)
May 03, 2004
61.69
61.82
61.66
61.72
93,550
-0.22(-0.36%)
Apr 30, 2004
61.84
62.00
61.73
61.94
76,835
+0.15(+0.24%)
Apr 29, 2004
62.00
62.09
61.65
61.80
265,554
-0.14(-0.23%)
Apr 28, 2004
62.20
62.29
61.90
61.94
117,005
-0.41(-0.65%)
Apr 27, 2004
62.23
62.34
62.07
62.34
88,563
+0.24(+0.39%)
Apr 26, 2004
62.03
62.15
62.03
62.10
69,691
-0.01(-0.01%)
Apr 23, 2004
62.14
62.20
62.01
62.11
127,789
-0.26(-0.42%)
Apr 22, 2004
62.36
62.46
62.24
62.37
1,447,743
+0.24(+0.39%)
Apr 21, 2004
62.03
62.27
62.03
62.12
458,721
+0.13(+0.20%)
Apr 20, 2004
62.37
62.46
62.00
62.00
533,400
-0.45(-0.72%)
Apr 19, 2004
62.69
62.73
62.43
62.45
285,369
-0.16(-0.26%)
Apr 16, 2004
62.58
62.68
62.46
62.61
183,192
+0.23(+0.37%)
Apr 15, 2004
62.39
62.52
62.28
62.38
172,812
-0.09(-0.14%)
Apr 14, 2004
62.09
62.48
62.09
62.47
638,813
-0.04(-0.07%)
Apr 13, 2004
62.64
62.74
62.52
62.52
515,067
-0.49(-0.78%)
Apr 12, 2004
63.06
63.06
62.93
63.00
133,316
-0.20(-0.32%)
Apr 08, 2004
63.26
63.36
63.20
63.21
58,233
-0.12(-0.19%)
Apr 07, 2004
63.34
63.49
63.28
63.32
194,245
+0.01(+0.01%)
Apr 06, 2004
63.28
63.36
63.21
63.32
117,814
+0.22(+0.35%)
Apr 05, 2004
63.15
63.21
62.98
63.09
289,144
-0.31(-0.49%)
Apr 02, 2004
63.58
63.65
63.32
63.41
433,783
-1.19(-1.85%)
Apr 01, 2004
64.70
64.73
64.45
64.60
591,094
-0.35(-0.54%)
Mar 31, 2004
64.77
65.00
64.76
64.95
299,254
+0.24(+0.37%)
Mar 30, 2004
64.87
64.87
64.65
64.71
105,817
+0.02(+0.03%)
Mar 29, 2004
64.70
64.72
64.57
64.69
264,880
-0.27(-0.42%)
Mar 26, 2004
65.32
65.32
64.87
64.96
426,235
-0.42(-0.64%)
Mar 25, 2004
65.36
65.43
65.30
65.38
95,707
-0.09(-0.14%)
Mar 24, 2004
65.48
65.53
65.41
65.47
536,365
-0.04(-0.07%)
Mar 23, 2004
65.39
65.51
65.36
65.51
270,137
+0.10(+0.15%)
Mar 22, 2004
65.28
65.45
65.25
65.42
117,679
+0.24(+0.38%)
Mar 19, 2004
65.22
65.26
65.09
65.17
444,163
-0.09(-0.14%)
Mar 18, 2004
65.33
65.49
65.21
65.26
279,303
-0.21(-0.32%)
Mar 17, 2004
65.69
65.69
65.40
65.47
704,056
-0.04(-0.07%)
Mar 16, 2004
65.10
65.56
65.02
65.51
241,425
+0.32(+0.49%)
Mar 15, 2004
65.17
65.30
65.07
65.19
583,410
+0.04(+0.06%)
Mar 12, 2004
65.32
65.41
65.15
65.16
331,066
-0.20(-0.31%)
Mar 11, 2004
65.51
65.53
65.07
65.36
656,202
+0.01(+0.01%)
Mar 10, 2004
65.24
65.40
65.22
65.35
330,392
-0.01(-0.01%)
Mar 09, 2004
65.10
65.39
65.08
65.36
342,794
+0.24(+0.38%)
Mar 08, 2004
65.05
65.12
64.98
65.11
280,921
+0.36(+0.56%)
Mar 05, 2004
64.87
64.91
64.71
64.75
1,219,663
+0.79(+1.24%)
Mar 04, 2004
63.72
63.95
63.67
63.95
517,224
+0.20(+0.31%)
Mar 03, 2004
63.70
63.78
63.58
63.75
364,496
-0.06(-0.09%)
Mar 02, 2004
64.01
64.03
63.69
63.81
383,503
-0.37(-0.58%)
Mar 01, 2004
64.28
64.34
64.07
64.18
383,638
-0.12(-0.18%)
Feb 27, 2004
64.22
64.35
64.12
64.30
218,239
+0.25(+0.39%)
Feb 26, 2004
64.04
64.09
63.95
64.05
228,889
-0.10(-0.15%)
Feb 25, 2004
64.15
64.20
64.10
64.15
146,526
+0.07(+0.12%)
Feb 24, 2004
64.07
64.21
63.99
64.07
403,858
+0.11(+0.17%)
Feb 23, 2004
63.81
63.99
63.77
63.96
310,307
+0.21(+0.33%)
Feb 20, 2004
63.93
63.95
63.67
63.75
83,979
-0.22(-0.34%)
Feb 19, 2004
63.81
63.98
63.78
63.97
53,515
+0.04(+0.07%)
Feb 18, 2004
64.18
64.18
63.88
63.92
100,020
-0.01(-0.02%)
Feb 17, 2004
64.04
64.04
63.87
63.94
64,703
+0.00(+0.00%)
Feb 13, 2004
63.95
64.10
63.86
63.94
277,551
+0.16(+0.26%)
Feb 12, 2004
63.87
63.95
63.67
63.78
146,931
-0.04(-0.06%)
Feb 11, 2004
63.41
64.02
63.34
63.81
272,563
+0.33(+0.53%)
Feb 10, 2004
63.58
63.61
63.44
63.48
463,978
-0.18(-0.28%)
Feb 09, 2004
63.66
63.72
63.58
63.66
237,246
+0.15(+0.23%)
Feb 06, 2004
63.50
63.61
63.44
63.51
400,353
+0.39(+0.61%)
Feb 05, 2004
63.34
63.43
63.06
63.12
282,673
-0.24(-0.37%)
Feb 04, 2004
63.40
63.40
63.24
63.36
169,981
-0.10(-0.16%)
Feb 03, 2004
63.41
63.46
63.30
63.46
120,240
+0.24(+0.39%)
Feb 02, 2004
63.22
63.55
63.17
63.22
105,952
-0.25(-0.40%)
Jan 30, 2004
63.41
63.50
63.26
63.47
148,279
+0.29(+0.46%)
Jan 29, 2004
63.09
63.24
62.95
63.18
209,073
-0.07(-0.12%)
Jan 28, 2004
63.69
63.97
62.89
63.26
1,085,672
-0.46(-0.72%)
Jan 27, 2004
63.45
63.74
63.45
63.72
186,157
+0.25(+0.40%)
Jan 26, 2004
63.72
63.72
63.41
63.46
382,425
-0.27(-0.42%)
Jan 23, 2004
64.30
64.38
63.67
63.73
464,922
-0.48(-0.75%)
Jan 22, 2004
64.04
64.21
63.92
64.21
237,246
+0.27(+0.43%)
Jan 21, 2004
63.87
63.97
63.72
63.94
335,245
+0.19(+0.29%)
Jan 20, 2004
63.71
63.96
63.68
63.75
117,140
-0.11(-0.17%)
Jan 16, 2004
64.26
64.26
63.80
63.87
86,810
-0.27(-0.42%)
Jan 15, 2004
64.10
64.44
63.89
64.13
637,465
+0.04(+0.06%)
Jan 14, 2004
63.87
64.12
63.79
64.10
153,940
+0.13(+0.20%)
Jan 13, 2004
63.62
63.98
63.54
63.97
104,064
+0.34(+0.54%)
Jan 12, 2004
63.58
63.91
63.52
63.63
183,326
+0.00(+0.00%)
Jan 09, 2004
63.58
63.67
63.46
63.63
1,232,873
+0.74(+1.18%)
Jan 08, 2004
62.77
62.98
62.77
62.89
204,355
+0.01(+0.02%)
Jan 07, 2004
62.71
62.86
62.71
62.87
89,506
+0.13(+0.20%)
Jan 06, 2004
62.39
62.83
62.39
62.75
194,515
+0.47(+0.75%)
Jan 05, 2004
62.17
62.32
62.11
62.28
284,021
-0.05(-0.08%)
Jan 02, 2004
62.70
62.70
62.13
62.33
350,073
-0.50(-0.80%)
Dec 31, 2003
62.76
62.86
62.69
62.83
245,604
-0.10(-0.15%)
Dec 30, 2003
63.00
62.95
62.81
62.93
116,062
-0.07(-0.11%)
Dec 29, 2003
63.15
63.21
63.00
63.00
119,027
-0.39(-0.61%)
Dec 26, 2003
63.32
63.40
63.29
63.38
162,837
+0.20(+0.32%)
Dec 24, 2003
63.01
63.19
62.96
63.18
45,696
+0.39(+0.63%)
Dec 23, 2003
63.12
63.15
62.79
62.79
117,814
-0.43(-0.68%)
Dec 22, 2003
63.42
63.46
63.16
63.22
108,513
-0.17(-0.27%)
Dec 19, 2003
63.38
63.39
63.21
63.39
461,147
+0.01(+0.01%)
Dec 18, 2003
63.18
63.23
63.15
63.38
96,920
+0.22(+0.34%)
Dec 17, 2003
63.23
63.38
63.12
63.17
124,824
+0.16(+0.26%)
Dec 16, 2003
62.94
63.02
62.79
63.00
106,491
+0.16(+0.25%)
Dec 15, 2003
62.84
62.98
62.77
62.85
275,664
-0.06(-0.09%)
Dec 12, 2003
62.91
63.17
62.93
62.91
130,350
+0.00(+0.00%)
Dec 11, 2003
62.43
62.97
62.33
62.91
70,365
+0.38(+0.60%)
Dec 10, 2003
62.60
62.60
62.35
62.53
213,252
+0.16(+0.25%)
Dec 09, 2003
62.85
62.95
62.65
62.37
381,212
-0.31(-0.50%)
Dec 08, 2003
62.92
62.92
62.66
62.69
144,504
-0.20(-0.32%)
Dec 05, 2003
62.75
63.02
62.66
62.89
2,499,446
+0.72(+1.16%)
Dec 04, 2003
62.06
62.28
62.06
62.17
105,143
+0.13(+0.22%)
Dec 03, 2003
62.17
62.20
61.96
62.03
160,815
-0.16(-0.26%)
Dec 02, 2003
62.06
62.17
61.88
62.20
375,685
+0.18(+0.29%)
Dec 01, 2003
62.11
62.11
61.77
62.02
271,081
-0.55(-0.88%)
Nov 28, 2003
62.75
62.75
62.56
62.57
163,646
-0.42(-0.66%)
Nov 26, 2003
63.06
63.17
62.91
62.98
76,565
-0.16(-0.25%)
Nov 25, 2003
63.06
63.25
63.06
63.14
237,650
+0.16(+0.25%)
Nov 24, 2003
63.12
63.15
62.69
62.98
221,609
-0.33(-0.53%)
Nov 21, 2003
63.35
63.46
63.32
63.32
320,013
-0.03(-0.05%)
Nov 20, 2003
63.29
63.29
63.06
63.35
80,340
+0.42(+0.67%)
Nov 19, 2003
63.44
63.44
62.92
62.92
705,134
-0.46(-0.73%)
Nov 18, 2003
62.96
63.38
62.96
63.38
127,115
+0.26(+0.41%)
Nov 17, 2003
63.28
63.30
63.12
63.12
152,727
+0.07(+0.12%)
Nov 14, 2003
62.73
63.06
62.73
63.05
94,359
+0.34(+0.54%)
Nov 13, 2003
62.40
62.72
62.40
62.71
181,574
+0.54(+0.87%)
Nov 12, 2003
62.05
62.17
62.05
62.17
108,108
+0.20(+0.32%)
Nov 11, 2003
61.89
62.13
61.80
61.97
36,800
+0.10(+0.16%)
Nov 10, 2003
61.94
62.04
61.77
61.87
131,833
-0.02(-0.04%)
Nov 07, 2003
61.81
61.94
61.74
61.89
152,188
-0.10(-0.17%)
Nov 06, 2003
62.13
62.14
61.97
62.00
193,706
-0.32(-0.51%)
Nov 05, 2003
62.49
62.53
62.28
62.31
233,067
-0.22(-0.36%)
Nov 04, 2003
62.49
62.53
62.43
62.54
113,999
+0.25(+0.41%)
Nov 03, 2003
62.39
62.39
62.13
62.29
167,873
-0.47(-0.76%)
Oct 31, 2003
62.65
62.79
62.65
62.76
104,604
+0.23(+0.37%)
Oct 30, 2003
62.48
62.55
62.37
62.53
390,378
-0.24(-0.38%)
Oct 29, 2003
63.07
63.09
62.77
62.77
150,166
-0.41(-0.65%)
Oct 28, 2003
62.88
63.01
62.66
63.18
234,954
+0.30(+0.47%)
Oct 27, 2003
62.92
63.06
62.78
62.88
230,910
-0.17(-0.27%)
Oct 24, 2003
62.87
63.17
62.77
63.05
184,000
+0.44(+0.70%)
Oct 23, 2003
62.83
62.87
62.49
62.61
197,750
-0.20(-0.32%)
Oct 22, 2003
62.69
62.88
62.59
62.81
225,519
+0.45(+0.73%)
Oct 21, 2003
62.43
62.43
62.32
62.36
287,661
+0.11(+0.18%)
Oct 20, 2003
62.10
62.42
62.06
62.25
122,262
+0.04(+0.07%)
Oct 17, 2003
61.95
62.17
61.89
62.20
114,309
+0.31(+0.50%)
Oct 16, 2003
62.29
62.43
61.85
61.89
118,488
-0.29(-0.47%)
Oct 15, 2003
62.18
62.24
62.06
62.18
83,575
-0.25(-0.40%)
Oct 14, 2003
62.47
62.63
62.40
62.43
160,006
-0.25(-0.40%)
Oct 13, 2003
62.83
62.83
62.57
62.69
83,710
-0.12(-0.19%)
Oct 10, 2003
62.82
62.91
62.75
62.80
98,942
+0.21(+0.33%)
Oct 09, 2003
62.43
62.58
62.41
62.60
234,146
-0.20(-0.32%)
Oct 08, 2003
62.57
62.91
62.57
62.80
156,501
+0.11(+0.18%)
Oct 07, 2003
62.97
62.97
62.66
62.69
125,363
-0.36(-0.58%)
Oct 06, 2003
62.74
63.11
62.74
63.05
121,184
+0.19(+0.29%)
Oct 03, 2003
63.18
63.18
62.83
62.86
430,683
-0.88(-1.38%)
Oct 02, 2003
63.63
63.84
63.58
63.75
220,396
-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
.