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
Latin America 40 Ishares ETF
(NY:
ILF
)
24.29
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2005
14.04
14.07
13.94
14.07
826,188
-0.04(-0.28%)
Dec 29, 2005
13.90
14.14
13.89
14.11
638,418
+0.22(+1.57%)
Dec 28, 2005
13.97
13.99
13.80
13.89
1,100,420
-0.14(-0.98%)
Dec 27, 2005
14.17
14.22
13.96
14.03
979,024
-0.13(-0.94%)
Dec 23, 2005
14.14
14.20
14.07
14.16
1,434,913
-0.21(-1.47%)
Dec 22, 2005
14.42
14.44
14.31
14.37
710,033
-0.02(-0.16%)
Dec 21, 2005
14.28
14.44
14.25
14.39
1,168,541
+0.27(+1.95%)
Dec 20, 2005
13.95
14.12
13.94
14.12
1,079,460
+0.19(+1.35%)
Dec 19, 2005
14.12
14.20
13.90
13.93
3,290,780
-0.32(-2.23%)
Dec 16, 2005
14.38
14.39
14.18
14.25
1,420,939
-0.14(-1.00%)
Dec 15, 2005
14.45
14.45
14.32
14.39
620,951
-0.14(-0.95%)
Dec 14, 2005
14.56
14.56
14.45
14.53
1,277,710
-0.06(-0.42%)
Dec 13, 2005
14.39
14.65
14.39
14.59
1,272,470
+0.17(+1.18%)
Dec 12, 2005
14.54
14.55
14.37
14.42
1,127,494
-0.01(-0.04%)
Dec 09, 2005
14.38
14.44
14.23
14.43
924,877
+0.05(+0.32%)
Dec 08, 2005
14.60
14.60
14.33
14.38
2,744,064
-0.22(-1.49%)
Dec 07, 2005
14.97
14.97
14.51
14.60
2,026,170
-0.38(-2.55%)
Dec 06, 2005
14.90
14.98
14.84
14.98
1,715,258
+0.24(+1.65%)
Dec 05, 2005
14.70
14.74
14.56
14.74
1,713,511
+0.03(+0.22%)
Dec 02, 2005
14.66
14.73
14.59
14.71
2,103,899
+0.16(+1.07%)
Dec 01, 2005
14.30
14.55
14.27
14.55
3,316,108
+0.47(+3.32%)
Nov 30, 2005
14.09
14.15
14.03
14.08
1,158,934
-0.06(-0.41%)
Nov 29, 2005
14.20
14.30
14.13
14.14
814,835
-0.04(-0.28%)
Nov 28, 2005
14.43
14.43
14.15
14.18
1,940,582
-0.12(-0.83%)
Nov 25, 2005
14.21
14.31
14.20
14.30
1,345,831
+0.14(+0.98%)
Nov 23, 2005
14.19
14.31
14.11
14.16
987,758
-0.00(-0.02%)
Nov 22, 2005
13.81
14.16
13.75
14.16
951,950
+0.10(+0.71%)
Nov 21, 2005
13.95
14.06
13.90
14.06
2,150,186
+0.19(+1.39%)
Nov 18, 2005
13.96
13.96
13.82
13.87
1,930,975
-0.11(-0.79%)
Nov 17, 2005
13.93
14.00
13.76
13.98
944,090
+0.28(+2.01%)
Nov 16, 2005
13.63
13.71
13.55
13.71
834,048
+0.16(+1.17%)
Nov 15, 2005
13.61
13.67
13.52
13.55
462,875
-0.01(-0.07%)
Nov 14, 2005
13.48
13.60
13.48
13.56
628,811
-0.06(-0.45%)
Nov 11, 2005
13.57
13.64
13.55
13.62
724,880
+0.06(+0.44%)
Nov 10, 2005
13.53
13.59
13.41
13.56
909,156
-0.02(-0.14%)
Nov 09, 2005
13.62
13.66
13.53
13.58
901,296
-0.01(-0.09%)
Nov 08, 2005
13.39
13.62
13.39
13.59
977,278
+0.06(+0.45%)
Nov 07, 2005
13.61
13.61
13.43
13.53
1,956,302
+0.06(+0.45%)
Nov 04, 2005
13.54
13.54
13.29
13.47
2,150,186
+0.02(+0.14%)
Nov 03, 2005
13.28
13.73
13.28
13.45
2,362,410
-0.07(-0.52%)
Nov 02, 2005
13.37
13.55
13.33
13.52
1,870,714
+0.20(+1.51%)
Nov 01, 2005
13.35
13.40
13.24
13.32
4,195,571
+0.11(+0.86%)
Oct 31, 2005
13.04
13.26
13.03
13.21
2,107,392
+0.33(+2.59%)
Oct 28, 2005
12.66
12.88
12.66
12.87
508,289
+0.26(+2.06%)
Oct 27, 2005
12.86
12.89
12.52
12.61
1,683,817
-0.28(-2.16%)
Oct 26, 2005
12.82
12.96
12.82
12.89
1,551,068
+0.10(+0.76%)
Oct 25, 2005
12.84
13.02
12.72
12.80
1,020,072
-0.02(-0.13%)
Oct 24, 2005
12.60
12.83
12.57
12.81
1,161,554
+0.35(+2.81%)
Oct 21, 2005
12.31
12.46
12.21
12.46
987,758
+0.30(+2.44%)
Oct 20, 2005
12.80
12.80
12.15
12.17
2,207,827
-0.56(-4.37%)
Oct 19, 2005
12.43
12.74
12.30
12.72
1,585,129
+0.08(+0.62%)
Oct 18, 2005
12.98
12.98
12.64
12.64
884,703
-0.23(-1.80%)
Oct 17, 2005
12.64
12.91
12.64
12.88
1,099,547
+0.23(+1.82%)
Oct 14, 2005
13.02
13.02
12.32
12.65
1,646,263
+0.10(+0.81%)
Oct 13, 2005
12.74
12.76
12.39
12.54
3,633,133
-0.17(-1.34%)
Oct 12, 2005
13.19
13.19
12.62
12.71
3,365,889
-0.49(-3.74%)
Oct 11, 2005
13.28
13.28
13.18
13.21
1,473,340
+0.13(+1.01%)
Oct 10, 2005
13.20
13.21
13.06
13.08
1,879,448
+0.10(+0.79%)
Oct 07, 2005
12.64
13.07
12.63
12.97
2,399,964
+0.45(+3.61%)
Oct 06, 2005
12.91
13.00
12.41
12.52
5,426,993
-0.61(-4.63%)
Oct 05, 2005
13.45
13.51
13.13
13.13
3,079,430
-0.48(-3.54%)
Oct 04, 2005
13.98
13.99
13.61
13.61
1,281,203
-0.31(-2.21%)
Oct 03, 2005
13.56
13.94
13.56
13.92
1,799,099
+0.14(+0.99%)
Sep 30, 2005
13.66
13.79
13.63
13.78
1,415,699
+0.12(+0.85%)
Sep 29, 2005
13.34
13.69
13.04
13.66
1,593,862
+0.10(+0.75%)
Sep 28, 2005
13.48
13.63
13.48
13.56
961,557
+0.22(+1.65%)
Sep 27, 2005
13.44
13.45
13.28
13.34
1,092,560
-0.10(-0.77%)
Sep 26, 2005
13.39
13.49
13.28
13.45
1,093,433
+0.05(+0.37%)
Sep 23, 2005
13.40
13.40
13.25
13.40
1,026,185
+0.10(+0.76%)
Sep 22, 2005
13.35
13.36
13.12
13.30
1,150,201
-0.03(-0.20%)
Sep 21, 2005
13.01
13.39
13.01
13.32
2,958,908
+0.32(+2.48%)
Sep 20, 2005
13.10
13.14
12.97
13.00
1,028,805
-0.02(-0.18%)
Sep 19, 2005
12.97
13.03
12.96
13.02
899,549
+0.08(+0.58%)
Sep 16, 2005
12.92
12.96
12.86
12.95
758,940
+0.20(+1.58%)
Sep 15, 2005
12.72
12.79
12.68
12.75
705,666
+0.19(+1.54%)
Sep 14, 2005
12.54
12.57
12.50
12.55
572,043
+0.08(+0.63%)
Sep 13, 2005
12.65
12.65
12.47
12.47
761,560
-0.20(-1.59%)
Sep 12, 2005
12.73
12.75
12.63
12.67
995,618
-0.05(-0.36%)
Sep 09, 2005
12.58
12.76
12.54
12.72
864,616
+0.18(+1.41%)
Sep 08, 2005
12.57
12.59
12.53
12.54
588,637
-0.06(-0.45%)
Sep 07, 2005
12.55
12.60
12.47
12.60
1,133,607
+0.04(+0.30%)
Sep 06, 2005
12.48
12.56
12.41
12.56
1,250,636
+0.26(+2.15%)
Sep 02, 2005
12.18
12.31
12.15
12.30
613,091
+0.23(+1.87%)
Sep 01, 2005
12.04
12.12
11.93
12.07
728,373
+0.15(+1.28%)
Aug 31, 2005
11.77
11.94
11.75
11.92
537,983
+0.30(+2.55%)
Aug 30, 2005
11.73
11.73
11.57
11.62
358,946
-0.08(-0.68%)
Aug 29, 2005
11.53
11.70
11.53
11.70
288,205
+0.12(+1.05%)
Aug 26, 2005
11.70
11.70
11.53
11.58
542,350
-0.10(-0.82%)
Aug 25, 2005
11.48
11.68
11.48
11.68
1,340,591
+0.28(+2.44%)
Aug 24, 2005
11.48
11.55
11.40
11.40
582,524
-0.17(-1.47%)
Aug 23, 2005
11.73
11.73
11.52
11.57
972,038
-0.16(-1.39%)
Aug 22, 2005
11.58
11.73
11.58
11.73
613,091
+0.30(+2.60%)
Aug 19, 2005
11.66
11.71
11.34
11.43
1,367,665
-0.21(-1.84%)
Aug 18, 2005
11.76
11.77
11.63
11.65
606,104
-0.11(-0.97%)
Aug 17, 2005
11.76
11.85
11.74
11.76
1,258,496
+0.00(+0.04%)
Aug 16, 2005
12.05
12.05
11.76
11.76
600,864
-0.25(-2.09%)
Aug 15, 2005
11.91
12.01
11.84
12.01
462,001
+0.20(+1.66%)
Aug 12, 2005
11.68
11.82
11.62
11.81
988,631
-0.06(-0.53%)
Aug 11, 2005
12.08
12.11
11.81
11.88
1,571,155
-0.18(-1.51%)
Aug 10, 2005
12.07
12.19
12.01
12.06
1,822,680
+0.11(+0.91%)
Aug 09, 2005
11.78
11.95
11.75
11.95
654,138
+0.23(+1.96%)
Aug 08, 2005
11.68
11.77
11.67
11.72
689,072
+0.11(+0.96%)
Aug 05, 2005
11.77
11.77
11.53
11.61
1,470,720
-0.09(-0.75%)
Aug 04, 2005
11.75
11.80
11.64
11.70
1,591,242
-0.02(-0.20%)
Aug 03, 2005
11.84
11.85
11.70
11.72
750,207
+0.00(+0.01%)
Aug 02, 2005
11.63
11.72
11.63
11.72
1,048,892
+0.22(+1.87%)
Aug 01, 2005
11.38
11.52
11.38
11.50
737,980
+0.22(+1.94%)
Jul 29, 2005
11.32
11.36
11.26
11.28
800,861
+0.05(+0.45%)
Jul 28, 2005
11.09
11.28
11.09
11.23
925,750
+0.20(+1.82%)
Jul 27, 2005
10.93
11.04
10.87
11.03
620,951
+0.16(+1.45%)
Jul 26, 2005
10.76
10.93
10.72
10.87
489,075
+0.11(+1.02%)
Jul 25, 2005
11.02
11.04
10.76
10.76
750,207
-0.37(-3.31%)
Jul 22, 2005
11.19
11.19
11.11
11.13
240,171
-0.02(-0.15%)
Jul 21, 2005
11.24
11.26
11.11
11.15
609,597
-0.02(-0.21%)
Jul 20, 2005
11.02
11.17
11.00
11.17
455,888
+0.15(+1.32%)
Jul 19, 2005
10.95
11.03
10.93
11.03
506,542
+0.09(+0.81%)
Jul 18, 2005
10.90
10.96
10.90
10.94
435,801
-0.00(-0.02%)
Jul 15, 2005
10.95
10.97
10.90
10.94
601,737
-0.09(-0.82%)
Jul 14, 2005
11.15
11.15
11.01
11.03
500,429
-0.00(-0.04%)
Jul 13, 2005
11.06
11.07
11.01
11.04
321,392
+0.04(+0.34%)
Jul 12, 2005
10.95
11.01
10.94
11.00
399,994
+0.09(+0.83%)
Jul 11, 2005
10.86
10.97
10.85
10.91
627,064
+0.10(+0.95%)
Jul 08, 2005
10.77
10.82
10.75
10.81
856,755
+0.10(+0.95%)
Jul 07, 2005
10.44
10.70
10.44
10.70
608,724
+0.03(+0.27%)
Jul 06, 2005
10.65
10.72
10.59
10.68
379,907
+0.00(+0.03%)
Jul 05, 2005
10.66
10.75
10.64
10.67
503,922
-0.03(-0.27%)
Jul 01, 2005
10.65
10.70
10.65
10.70
139,735
+0.05(+0.47%)
Jun 30, 2005
10.70
10.73
10.64
10.65
466,368
-0.04(-0.40%)
Jun 29, 2005
10.71
10.73
10.67
10.69
423,574
+0.05(+0.48%)
Jun 28, 2005
10.51
10.69
10.51
10.64
379,907
+0.05(+0.48%)
Jun 27, 2005
10.31
10.59
10.29
10.59
434,928
+0.21(+2.00%)
Jun 24, 2005
10.38
10.41
10.35
10.38
349,339
-0.02(-0.18%)
Jun 23, 2005
10.58
10.59
10.39
10.40
475,975
-0.20(-1.85%)
Jun 22, 2005
10.68
10.68
10.57
10.60
392,133
-0.04(-0.34%)
Jun 21, 2005
10.76
10.76
10.63
10.63
758,940
-0.09(-0.88%)
Jun 20, 2005
10.65
10.74
10.60
10.73
462,875
+0.02(+0.21%)
Jun 17, 2005
10.71
10.72
10.67
10.71
711,779
+0.12(+1.14%)
Jun 16, 2005
10.46
10.60
10.46
10.59
1,053,259
+0.15(+1.40%)
Jun 15, 2005
10.32
10.44
10.28
10.44
740,600
+0.11(+1.09%)
Jun 14, 2005
10.22
10.35
10.13
10.33
445,408
+0.15(+1.52%)
Jun 13, 2005
10.14
10.17
10.11
10.17
279,471
+0.08(+0.77%)
Jun 10, 2005
10.05
10.11
10.05
10.09
420,954
+0.12(+1.16%)
Jun 09, 2005
9.962
10.04
9.928
9.979
645,405
-0.07(-0.70%)
Jun 08, 2005
10.06
10.13
10.04
10.05
558,070
+0.01(+0.08%)
Jun 07, 2005
10.09
10.16
10.04
10.04
384,273
-0.14(-1.34%)
Jun 06, 2005
10.22
10.22
10.08
10.18
514,402
-0.11(-1.11%)
Jun 03, 2005
10.36
10.39
10.25
10.29
873,349
-0.06(-0.56%)
Jun 02, 2005
10.14
10.36
10.14
10.35
746,713
+0.22(+2.22%)
Jun 01, 2005
9.973
10.16
9.973
10.13
633,178
+0.10(+1.04%)
May 31, 2005
10.06
10.06
9.956
10.02
220,084
-0.03(-0.26%)
May 27, 2005
9.975
10.05
9.974
10.05
204,363
+0.10(+0.97%)
May 26, 2005
9.882
9.972
9.882
9.951
607,851
+0.08(+0.82%)
May 25, 2005
9.870
9.902
9.820
9.870
350,213
+0.02(+0.24%)
May 24, 2005
9.778
9.846
9.715
9.846
299,558
+0.07(+0.67%)
May 23, 2005
9.766
9.799
9.736
9.781
282,965
+0.02(+0.19%)
May 20, 2005
9.712
9.762
9.695
9.762
206,983
+0.02(+0.24%)
May 19, 2005
9.767
9.773
9.703
9.740
312,659
-0.02(-0.16%)
May 18, 2005
9.618
9.773
9.598
9.756
544,970
+0.25(+2.60%)
May 17, 2005
9.423
9.511
9.398
9.508
266,371
+0.10(+1.11%)
May 16, 2005
9.320
9.418
9.319
9.404
222,704
+0.08(+0.86%)
May 13, 2005
9.378
9.451
9.249
9.324
382,527
-0.11(-1.14%)
May 12, 2005
9.630
9.646
9.395
9.432
760,687
-0.19(-1.93%)
May 11, 2005
9.564
9.617
9.448
9.617
248,031
+0.05(+0.56%)
May 10, 2005
9.788
9.788
9.563
9.563
484,708
-0.27(-2.70%)
May 09, 2005
9.781
9.829
9.754
9.829
405,234
+0.07(+0.76%)
May 06, 2005
9.819
9.819
9.740
9.754
670,732
+0.03(+0.27%)
May 05, 2005
9.674
9.809
9.616
9.728
965,924
+0.05(+0.56%)
May 04, 2005
9.399
9.674
9.399
9.674
401,740
+0.28(+2.94%)
May 03, 2005
9.377
9.444
9.338
9.398
146,722
+0.05(+0.53%)
May 02, 2005
9.309
9.349
9.267
9.349
202,617
+0.11(+1.16%)
Apr 29, 2005
9.252
9.252
9.095
9.241
177,289
+0.14(+1.52%)
Apr 28, 2005
9.343
9.343
9.103
9.103
579,030
-0.30(-3.14%)
Apr 27, 2005
9.464
9.464
9.307
9.398
365,933
-0.09(-0.98%)
Apr 26, 2005
9.423
9.560
9.378
9.491
386,020
+0.09(+0.97%)
Apr 25, 2005
9.246
9.415
9.217
9.399
134,495
+0.22(+2.41%)
Apr 22, 2005
9.330
9.331
9.160
9.178
154,582
-0.12(-1.31%)
Apr 21, 2005
9.166
9.301
9.093
9.300
337,112
+0.20(+2.16%)
Apr 20, 2005
9.343
9.343
9.103
9.103
475,975
-0.25(-2.66%)
Apr 19, 2005
9.284
9.351
9.233
9.351
494,315
+0.37(+4.08%)
Apr 18, 2005
8.920
8.988
8.874
8.985
598,244
-0.01(-0.15%)
Apr 15, 2005
9.114
9.135
8.992
8.999
815,708
-0.23(-2.48%)
Apr 14, 2005
9.467
9.467
9.205
9.228
328,379
-0.23(-2.39%)
Apr 13, 2005
9.587
9.618
9.443
9.453
381,653
-0.11(-1.13%)
Apr 12, 2005
9.492
9.563
9.366
9.561
695,186
+0.08(+0.80%)
Apr 11, 2005
9.532
9.532
9.448
9.485
638,418
-0.01(-0.11%)
Apr 08, 2005
9.531
9.531
9.477
9.496
773,787
-0.01(-0.16%)
Apr 07, 2005
9.366
9.511
9.350
9.511
214,843
+0.18(+1.91%)
Apr 06, 2005
9.350
9.407
9.332
9.332
374,666
-0.03(-0.31%)
Apr 05, 2005
9.378
9.478
9.275
9.361
398,247
+0.01(+0.10%)
Apr 04, 2005
9.417
9.417
9.302
9.351
373,793
-0.12(-1.25%)
Apr 01, 2005
9.458
9.572
9.420
9.469
554,576
+0.11(+1.12%)
Mar 31, 2005
9.241
9.387
9.241
9.364
427,941
+0.13(+1.36%)
Mar 30, 2005
9.046
9.238
9.046
9.238
606,977
+0.19(+2.06%)
Mar 29, 2005
9.212
9.240
9.048
9.051
485,582
-0.11(-1.25%)
Mar 28, 2005
9.229
9.240
9.162
9.166
337,986
-0.08(-0.90%)
Mar 24, 2005
9.193
9.292
9.193
9.249
793,874
+0.14(+1.53%)
Mar 23, 2005
9.366
9.366
9.094
9.110
1,523,994
-0.25(-2.62%)
Mar 22, 2005
9.504
9.635
9.355
9.355
836,668
-0.07(-0.79%)
Mar 21, 2005
9.562
9.562
9.407
9.429
1,490,807
-0.14(-1.48%)
Mar 18, 2005
9.655
9.656
9.536
9.571
372,046
-0.10(-1.01%)
Mar 17, 2005
9.390
9.670
9.390
9.669
1,050,639
+0.25(+2.70%)
Mar 16, 2005
9.423
9.459
9.357
9.414
1,799,973
-0.05(-0.48%)
Mar 15, 2005
9.572
9.617
9.459
9.460
1,193,868
-0.15(-1.53%)
Mar 14, 2005
9.778
9.849
9.579
9.607
2,147,566
-0.26(-2.60%)
Mar 11, 2005
9.853
9.997
9.820
9.863
994,745
+0.04(+0.45%)
Mar 10, 2005
10.04
10.05
9.819
9.819
3,260,213
-0.23(-2.27%)
Mar 09, 2005
10.22
10.23
10.05
10.05
1,436,659
-0.21(-2.02%)
Mar 08, 2005
10.35
10.36
10.22
10.25
655,012
-0.12(-1.14%)
Mar 07, 2005
10.42
10.46
10.35
10.37
988,631
+0.02(+0.22%)
Mar 04, 2005
10.23
10.36
10.23
10.35
970,291
+0.19(+1.84%)
Mar 03, 2005
10.19
10.24
10.11
10.16
713,526
+0.06(+0.61%)
Mar 02, 2005
10.06
10.13
9.962
10.10
787,761
+0.01(+0.09%)
Mar 01, 2005
10.22
10.22
10.08
10.09
724,880
-0.13(-1.26%)
Feb 28, 2005
10.34
10.34
10.10
10.22
1,205,222
-0.07(-0.72%)
Feb 25, 2005
10.19
10.30
10.15
10.29
907,410
+0.14(+1.36%)
Feb 24, 2005
10.03
10.16
9.980
10.16
524,883
+0.22(+2.21%)
Feb 23, 2005
9.944
9.949
9.882
9.935
1,195,615
+0.08(+0.85%)
Feb 22, 2005
9.859
9.962
9.801
9.852
966,797
+0.02(+0.20%)
Feb 18, 2005
9.875
9.876
9.794
9.832
410,474
-0.01(-0.15%)
Feb 17, 2005
9.859
9.876
9.797
9.847
386,893
+0.06(+0.58%)
Feb 16, 2005
9.824
9.824
9.733
9.790
524,883
-0.04(-0.44%)
Feb 15, 2005
9.836
9.851
9.778
9.833
979,898
+0.02(+0.17%)
Feb 14, 2005
9.790
9.862
9.785
9.816
806,101
+0.05(+0.53%)
Feb 11, 2005
9.675
9.767
9.631
9.765
524,883
+0.09(+0.92%)
Feb 10, 2005
9.664
9.697
9.618
9.675
1,133,607
+0.01(+0.14%)
Feb 09, 2005
9.616
9.698
9.569
9.662
643,658
+0.07(+0.69%)
Feb 08, 2005
9.639
9.647
9.590
9.595
1,752,812
-0.02(-0.21%)
Feb 07, 2005
9.517
9.625
9.511
9.616
1,042,779
+0.10(+1.02%)
Feb 04, 2005
9.352
9.553
9.352
9.519
2,216,561
+0.17(+1.79%)
Feb 03, 2005
9.252
9.351
9.228
9.351
280,345
+0.10(+1.08%)
Feb 02, 2005
9.183
9.272
9.174
9.252
579,030
+0.08(+0.91%)
Feb 01, 2005
9.073
9.178
9.073
9.168
882,956
+0.12(+1.35%)
Jan 31, 2005
8.954
9.098
8.953
9.046
544,970
+0.16(+1.76%)
Jan 28, 2005
8.874
8.911
8.836
8.889
278,598
-0.00(-0.01%)
Jan 27, 2005
8.898
8.947
8.844
8.890
310,912
-0.03(-0.38%)
Jan 26, 2005
8.845
8.924
8.837
8.924
406,980
+0.10(+1.16%)
Jan 25, 2005
8.777
8.845
8.777
8.822
583,397
+0.08(+0.90%)
Jan 24, 2005
8.777
8.803
8.709
8.743
407,854
+0.08(+0.90%)
Jan 21, 2005
8.675
8.748
8.646
8.665
436,674
+0.06(+0.65%)
Jan 20, 2005
8.748
8.748
8.609
8.609
729,246
-0.25(-2.86%)
Jan 19, 2005
8.885
8.941
8.829
8.862
263,751
+0.02(+0.19%)
Jan 18, 2005
8.862
8.864
8.714
8.845
969,417
-0.06(-0.68%)
Jan 14, 2005
8.708
8.906
8.708
8.906
494,315
+0.22(+2.54%)
Jan 13, 2005
8.668
8.742
8.652
8.685
1,125,747
+0.05(+0.56%)
Jan 12, 2005
8.566
8.637
8.503
8.637
1,882,941
+0.04(+0.51%)
Jan 11, 2005
8.633
8.685
8.538
8.593
1,172,035
-0.12(-1.35%)
Jan 10, 2005
8.725
8.793
8.695
8.711
735,360
-0.01(-0.07%)
Jan 07, 2005
8.733
8.734
8.606
8.717
529,249
+0.11(+1.30%)
Jan 06, 2005
8.679
8.710
8.588
8.605
661,125
-0.06(-0.73%)
Jan 05, 2005
8.788
8.811
8.668
8.668
648,898
-0.15(-1.65%)
Jan 04, 2005
9.097
9.113
8.787
8.813
633,178
-0.26(-2.83%)
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
.