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
Diamonds Trust, Series 1
(NY:
)
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, 2003
84.93
85.41
84.44
84.86
10,045,100
-0.25(-0.29%)
Apr 29, 2003
85.13
85.70
84.45
85.11
11,302,500
+0.32(+0.38%)
Apr 28, 2003
83.43
85.15
83.19
84.79
7,366,200
+1.63(+1.96%)
Apr 25, 2003
84.20
84.37
82.85
83.16
7,868,200
-1.28(-1.52%)
Apr 24, 2003
84.57
84.99
84.05
84.44
8,670,100
-0.78(-0.92%)
Apr 23, 2003
85.13
85.42
84.58
85.22
6,890,000
+0.30(+0.35%)
Apr 22, 2003
83.03
85.03
82.71
84.92
9,075,700
+1.39(+1.66%)
Apr 21, 2003
83.66
84.10
83.11
83.53
6,019,300
+0.05(+0.06%)
Apr 17, 2003
82.65
83.65
82.42
83.48
8,776,100
+0.78(+0.94%)
Apr 16, 2003
84.65
84.65
82.52
82.70
9,556,500
-1.70(-2.01%)
Apr 15, 2003
83.58
84.45
83.24
84.40
6,784,600
+0.56(+0.67%)
Apr 14, 2003
82.39
83.85
82.25
83.84
6,751,600
+1.64(+2.00%)
Apr 11, 2003
83.03
83.58
81.92
82.20
8,301,100
-0.26(-0.32%)
Apr 10, 2003
82.31
82.47
81.56
82.46
6,493,700
+0.22(+0.27%)
Apr 09, 2003
83.48
84.10
82.02
82.24
11,041,900
-0.96(-1.15%)
Apr 08, 2003
83.17
83.56
82.73
83.20
7,798,600
+0.27(+0.33%)
Apr 07, 2003
84.91
85.40
82.92
82.93
11,804,500
+0.04(+0.05%)
Apr 04, 2003
83.07
83.25
82.30
82.89
7,442,500
+0.52(+0.63%)
Apr 03, 2003
83.51
83.85
82.37
82.37
9,877,200
-0.38(-0.46%)
Apr 02, 2003
82.24
83.34
82.18
82.75
11,880,400
+1.96(+2.43%)
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
.