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 Medical Devices Ishares ETF
(NY:
IHI
)
56.09
-0.51 (-0.90%)
Streaming Delayed Price
Updated: 1:20 PM EDT, May 23, 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 (%)
Apr 30, 2004
3.896
3.918
3.832
3.880
174,200
-0.00(-0.08%)
Apr 29, 2004
3.902
3.929
3.875
3.883
156,268
-0.02(-0.48%)
Apr 28, 2004
3.922
3.932
3.844
3.902
275,391
-0.04(-0.91%)
Apr 27, 2004
3.971
3.988
3.897
3.938
228,638
-0.05(-1.14%)
Apr 26, 2004
3.922
3.997
3.883
3.983
460,479
+0.07(+1.84%)
Apr 23, 2004
3.579
3.939
3.560
3.911
1,277,686
+0.37(+10.35%)
Apr 22, 2004
3.474
3.565
3.474
3.544
178,683
+0.07(+2.02%)
Apr 21, 2004
3.434
3.509
3.434
3.474
112,077
+0.04(+1.09%)
Apr 20, 2004
3.494
3.513
3.427
3.437
193,414
-0.06(-1.61%)
Apr 19, 2004
3.438
3.513
3.435
3.493
121,043
+0.05(+1.45%)
Apr 16, 2004
3.451
3.502
3.435
3.443
135,774
+0.01(+0.27%)
Apr 15, 2004
3.405
3.435
3.404
3.434
174,200
+0.03(+1.01%)
Apr 14, 2004
3.434
3.438
3.388
3.399
132,571
-0.04(-1.05%)
Apr 13, 2004
3.474
3.485
3.415
3.435
211,346
-0.02(-0.45%)
Apr 12, 2004
3.420
3.455
3.420
3.451
119,763
+0.02(+0.45%)
Apr 08, 2004
3.455
3.466
3.429
3.435
485,456
+0.01(+0.37%)
Apr 07, 2004
3.420
3.427
3.357
3.423
237,604
+0.00(+0.09%)
Apr 06, 2004
3.420
3.446
3.404
3.420
183,167
-0.02(-0.45%)
Apr 05, 2004
3.421
3.451
3.405
3.435
333,031
+0.00(+0.09%)
Apr 02, 2004
3.341
3.432
3.341
3.432
224,155
+0.12(+3.48%)
Apr 01, 2004
3.259
3.316
3.212
3.316
883,813
+0.10(+3.01%)
Mar 31, 2004
3.198
3.238
3.182
3.220
515,557
+0.04(+1.18%)
Mar 30, 2004
3.182
3.212
3.170
3.182
393,873
+0.00(+0.15%)
Mar 29, 2004
3.154
3.185
3.154
3.177
201,099
+0.02(+0.69%)
Mar 26, 2004
3.185
3.209
3.145
3.156
163,313
-0.01(-0.44%)
Mar 25, 2004
3.177
3.177
3.148
3.170
390,671
+0.01(+0.35%)
Mar 24, 2004
3.185
3.195
3.145
3.159
144,099
-0.01(-0.34%)
Mar 23, 2004
3.170
3.201
3.168
3.170
488,018
+0.04(+1.25%)
Mar 22, 2004
3.206
3.206
3.129
3.131
209,425
-0.07(-2.10%)
Mar 19, 2004
3.237
3.306
3.185
3.198
152,425
-0.01(-0.24%)
Mar 18, 2004
3.260
3.285
3.173
3.206
185,088
-0.07(-2.14%)
Mar 17, 2004
3.293
3.296
3.241
3.276
126,807
+0.01(+0.33%)
Mar 16, 2004
3.329
3.329
3.202
3.265
222,234
-0.06(-1.92%)
Mar 15, 2004
3.430
3.430
3.318
3.329
325,986
-0.10(-2.96%)
Mar 12, 2004
3.359
3.430
3.341
3.430
116,560
+0.07(+2.19%)
Mar 11, 2004
3.360
3.435
3.355
3.357
163,953
-0.00(-0.09%)
Mar 10, 2004
3.477
3.477
3.360
3.360
147,302
-0.11(-3.24%)
Mar 09, 2004
3.459
3.499
3.434
3.473
179,324
-0.01(-0.27%)
Mar 08, 2004
3.484
3.533
3.468
3.482
192,773
+0.01(+0.18%)
Mar 05, 2004
3.502
3.576
3.468
3.476
133,212
-0.02(-0.54%)
Mar 04, 2004
3.468
3.498
3.435
3.494
160,751
+0.03(+0.90%)
Mar 03, 2004
3.444
3.554
3.404
3.463
325,986
+0.02(+0.59%)
Mar 02, 2004
3.418
3.477
3.404
3.443
383,626
+0.01(+0.27%)
Mar 01, 2004
3.435
3.435
3.363
3.434
237,604
-0.00(-0.05%)
Feb 27, 2004
3.474
3.482
3.368
3.435
437,423
+0.01(+0.23%)
Feb 26, 2004
3.440
3.448
3.396
3.427
204,301
+0.01(+0.23%)
Feb 25, 2004
3.420
3.430
3.395
3.420
172,279
-0.02(-0.45%)
Feb 24, 2004
3.368
3.459
3.354
3.435
254,256
+0.07(+2.23%)
Feb 23, 2004
3.395
3.407
3.360
3.360
192,773
-0.03(-1.01%)
Feb 20, 2004
3.373
3.413
3.302
3.395
162,672
+0.04(+1.16%)
Feb 19, 2004
3.429
3.440
3.354
3.355
122,965
-0.06(-1.69%)
Feb 18, 2004
3.435
3.444
3.404
3.413
108,875
-0.02(-0.59%)
Feb 17, 2004
3.466
3.480
3.413
3.434
101,830
-0.02(-0.59%)
Feb 13, 2004
3.498
3.552
3.454
3.454
166,515
-0.04(-1.25%)
Feb 12, 2004
3.587
3.587
3.498
3.498
75,572
-0.10(-2.90%)
Feb 11, 2004
3.571
3.604
3.551
3.602
108,235
+0.03(+0.87%)
Feb 10, 2004
3.462
3.571
3.443
3.571
175,481
+0.12(+3.63%)
Feb 09, 2004
3.415
3.446
3.402
3.446
87,740
+0.05(+1.38%)
Feb 06, 2004
3.412
3.412
3.321
3.399
110,796
+0.01(+0.32%)
Feb 05, 2004
3.371
3.388
3.321
3.388
134,493
+0.04(+1.21%)
Feb 04, 2004
3.443
3.446
3.341
3.348
214,548
-0.11(-3.29%)
Feb 03, 2004
3.479
3.490
3.455
3.462
82,617
-0.02(-0.49%)
Feb 02, 2004
3.533
3.538
3.466
3.479
106,313
-0.07(-1.98%)
Jan 30, 2004
3.460
3.549
3.441
3.549
164,594
+0.10(+3.04%)
Jan 29, 2004
3.471
3.549
3.443
3.444
236,964
-0.01(-0.32%)
Jan 28, 2004
3.533
3.568
3.449
3.455
150,504
-0.06(-1.78%)
Jan 27, 2004
3.585
3.593
3.518
3.518
118,482
-0.07(-2.00%)
Jan 26, 2004
3.583
3.608
3.526
3.590
191,492
-0.01(-0.26%)
Jan 23, 2004
3.607
3.629
3.544
3.599
244,009
+0.01(+0.22%)
Jan 22, 2004
3.619
3.646
3.585
3.591
170,998
-0.01(-0.35%)
Jan 21, 2004
3.529
3.604
3.513
3.604
215,189
+0.06(+1.67%)
Jan 20, 2004
3.591
3.591
3.513
3.544
302,930
-0.01(-0.22%)
Jan 16, 2004
3.521
3.601
3.521
3.552
169,077
+0.05(+1.34%)
Jan 15, 2004
3.583
3.591
3.504
3.505
239,526
-0.07(-1.88%)
Jan 14, 2004
3.574
3.590
3.505
3.573
435,502
+0.01(+0.39%)
Jan 13, 2004
3.482
3.585
3.476
3.558
611,624
+0.09(+2.66%)
Jan 12, 2004
3.466
3.473
3.415
3.466
143,459
+0.01(+0.18%)
Jan 09, 2004
3.416
3.530
3.409
3.460
306,132
+0.05(+1.51%)
Jan 08, 2004
3.420
3.420
3.404
3.409
447,670
-0.00(-0.14%)
Jan 07, 2004
3.380
3.420
3.393
3.413
181,245
+0.03(+0.97%)
Jan 06, 2004
3.451
3.454
3.380
3.380
125,527
-0.09(-2.48%)
Jan 05, 2004
3.466
3.482
3.459
3.466
865,240
+0.02(+0.59%)
Jan 02, 2004
3.435
3.494
3.435
3.446
213,267
-0.00(-0.14%)
Dec 31, 2003
3.435
3.451
3.404
3.451
1,138,710
-0.02(-0.45%)
Dec 30, 2003
3.430
3.480
3.420
3.466
137,695
+0.04(+1.05%)
Dec 29, 2003
3.377
3.430
3.365
3.430
133,212
+0.05(+1.57%)
Dec 26, 2003
3.313
3.382
3.313
3.377
70,448
+0.06(+1.69%)
Dec 24, 2003
3.435
3.444
3.279
3.321
196,616
-0.11(-3.32%)
Dec 23, 2003
3.357
3.435
3.316
3.435
740,994
+0.12(+3.58%)
Dec 22, 2003
3.248
3.341
3.248
3.316
193,414
+0.08(+2.36%)
Dec 19, 2003
3.276
3.279
3.232
3.240
258,739
-0.04(-1.10%)
Dec 18, 2003
3.232
3.288
3.232
3.276
1,008,699
+0.06(+1.80%)
Dec 17, 2003
3.232
3.235
3.207
3.218
1,143,193
-0.01(-0.43%)
Dec 16, 2003
3.271
3.277
3.238
3.232
1,953,355
-0.04(-1.19%)
Dec 15, 2003
3.379
3.379
3.271
3.271
99,268
-0.05(-1.64%)
Dec 12, 2003
3.291
3.326
3.262
3.326
148,583
+0.06(+1.91%)
Dec 11, 2003
3.256
3.334
3.237
3.263
318,300
+0.00(+0.00%)
Dec 10, 2003
3.316
3.316
3.263
3.263
329,188
-0.05(-1.60%)
Dec 09, 2003
3.441
3.441
3.315
3.316
740,994
-0.11(-3.19%)
Dec 08, 2003
3.435
3.451
3.404
3.426
142,178
+0.01(+0.41%)
Dec 05, 2003
3.462
3.462
3.407
3.412
64,044
-0.05(-1.35%)
Dec 04, 2003
3.435
3.473
3.415
3.459
213,908
+0.01(+0.36%)
Dec 03, 2003
3.465
3.480
3.426
3.446
234,402
-0.02(-0.59%)
Dec 02, 2003
3.481
3.493
3.454
3.466
201,099
-0.02(-0.45%)
Dec 01, 2003
3.473
3.482
3.463
3.482
254,256
+0.01(+0.22%)
Nov 28, 2003
3.466
3.474
3.437
3.474
39,067
+0.01(+0.23%)
Nov 26, 2003
3.459
3.466
3.435
3.466
92,864
+0.01(+0.32%)
Nov 25, 2003
3.463
3.474
3.443
3.455
188,931
-0.03(-0.98%)
Nov 24, 2003
3.474
3.490
3.473
3.490
165,875
+0.02(+0.54%)
Nov 21, 2003
3.449
3.474
3.438
3.471
78,774
+0.03(+0.95%)
Nov 20, 2003
3.420
3.451
3.402
3.438
1,082,350
+0.01(+0.32%)
Nov 19, 2003
3.438
3.473
3.396
3.427
199,178
-0.01(-0.32%)
Nov 18, 2003
3.463
3.474
3.435
3.438
154,987
-0.01(-0.36%)
Nov 17, 2003
3.416
3.473
3.415
3.451
372,098
+0.01(+0.18%)
Nov 14, 2003
3.473
3.482
3.443
3.444
122,965
-0.02(-0.63%)
Nov 13, 2003
3.459
3.509
3.459
3.466
199,818
-0.01(-0.22%)
Nov 12, 2003
3.474
3.477
3.466
3.474
350,323
+0.00(+0.00%)
Nov 11, 2003
3.459
3.459
3.427
3.474
871,644
+0.01(+0.23%)
Nov 10, 2003
3.465
3.474
3.462
3.466
364,412
-0.00(-0.04%)
Nov 07, 2003
3.482
3.490
3.466
3.468
680,792
-0.01(-0.40%)
Nov 06, 2003
3.487
3.490
3.443
3.482
426,535
-0.00(-0.13%)
Nov 05, 2003
3.449
3.501
3.455
3.487
170,998
+0.00(+0.13%)
Nov 04, 2003
3.449
3.498
3.449
3.482
308,053
+0.04(+1.09%)
Nov 03, 2003
3.501
3.527
3.421
3.444
668,623
-0.06(-1.61%)
Oct 31, 2003
3.435
3.501
3.435
3.501
817,847
+0.08(+2.23%)
Oct 30, 2003
3.435
3.435
3.416
3.424
372,738
-0.04(-1.22%)
Oct 29, 2003
3.354
3.466
3.354
3.466
311,896
+0.10(+2.87%)
Oct 28, 2003
3.376
3.376
3.357
3.370
318,941
+0.01(+0.28%)
Oct 27, 2003
3.276
3.380
3.276
3.360
333,031
+0.10(+3.07%)
Oct 24, 2003
3.237
3.310
3.209
3.260
206,863
+0.00(+0.00%)
Oct 23, 2003
3.263
3.279
3.192
3.260
525,804
-0.00(-0.10%)
Oct 22, 2003
3.349
3.349
3.217
3.263
227,998
-0.09(-2.79%)
Oct 21, 2003
3.348
3.370
3.348
3.357
191,492
+0.03(+1.03%)
Oct 20, 2003
3.387
3.387
3.320
3.323
142,819
-0.08(-2.39%)
Oct 17, 2003
3.435
3.435
3.365
3.404
182,526
+0.03(+0.83%)
Oct 16, 2003
3.427
3.427
3.351
3.376
100,549
-0.06(-1.73%)
Oct 15, 2003
3.427
3.462
3.412
3.435
157,549
+0.02(+0.69%)
Oct 14, 2003
3.396
3.415
3.387
3.412
1,656,189
+0.03(+0.88%)
Oct 13, 2003
3.310
3.407
3.326
3.382
290,761
+0.07(+2.17%)
Oct 10, 2003
3.279
3.321
3.256
3.310
169,717
+0.02(+0.71%)
Oct 09, 2003
3.263
3.373
3.263
3.287
303,570
+0.02(+0.72%)
Oct 08, 2003
3.279
3.320
3.248
3.263
494,423
-0.02(-0.76%)
Oct 07, 2003
3.295
3.301
3.254
3.288
419,491
-0.01(-0.19%)
Oct 06, 2003
3.295
3.295
3.295
3.295
197,897
+0.01(+0.43%)
Oct 03, 2003
3.266
3.299
3.266
3.281
267,065
+0.04(+1.11%)
Oct 02, 2003
3.206
3.265
3.162
3.245
575,119
-0.00(-0.14%)
Oct 01, 2003
3.162
3.304
3.162
3.249
894,700
+0.12(+3.89%)
Sep 30, 2003
3.124
3.149
3.115
3.128
559,748
+0.00(+0.10%)
Sep 29, 2003
3.110
3.137
3.068
3.124
293,323
+0.00(+0.05%)
Sep 26, 2003
3.115
3.137
3.062
3.123
694,882
+0.00(+0.00%)
Sep 25, 2003
3.131
3.131
3.107
3.123
603,939
-0.01(-0.25%)
Sep 24, 2003
3.060
3.154
3.060
3.131
497,625
+0.07(+2.24%)
Sep 23, 2003
3.010
3.074
3.018
3.062
286,919
+0.05(+1.71%)
Sep 22, 2003
2.967
2.998
2.935
3.010
730,106
+0.03(+0.94%)
Sep 19, 2003
2.904
2.998
2.904
2.982
933,767
+0.08(+2.69%)
Sep 18, 2003
2.901
2.910
2.887
2.904
505,310
+0.01(+0.43%)
Sep 17, 2003
2.825
2.893
2.825
2.892
603,298
+0.08(+2.89%)
Sep 16, 2003
2.739
2.840
2.739
2.811
295,244
+0.06(+2.27%)
Sep 15, 2003
2.748
2.779
2.732
2.748
370,176
+0.01(+0.40%)
Sep 12, 2003
2.732
2.743
2.717
2.737
432,299
+0.00(+0.06%)
Sep 11, 2003
2.725
2.750
2.704
2.736
291,402
+0.00(+0.11%)
Sep 10, 2003
2.717
2.740
2.692
2.732
659,657
+0.00(+0.00%)
Sep 09, 2003
2.717
2.747
2.717
2.732
215,829
+0.00(+0.00%)
Sep 08, 2003
2.714
2.756
2.714
2.732
236,323
+0.01(+0.29%)
Sep 05, 2003
2.748
2.748
2.717
2.725
231,200
-0.04(-1.36%)
Sep 04, 2003
2.759
2.796
2.737
2.762
287,559
-0.01(-0.45%)
Sep 03, 2003
2.800
2.811
2.762
2.775
171,639
-0.01(-0.34%)
Sep 02, 2003
2.731
2.787
2.715
2.784
249,132
+0.07(+2.41%)
Aug 29, 2003
2.747
2.764
2.718
2.718
179,964
-0.00(-0.17%)
Aug 28, 2003
2.693
2.795
2.678
2.723
390,030
+0.05(+1.69%)
Aug 27, 2003
2.654
2.701
2.645
2.678
134,493
+0.01(+0.29%)
Aug 26, 2003
2.662
2.684
2.620
2.670
319,581
+0.00(+0.00%)
Aug 25, 2003
2.561
2.690
2.561
2.670
185,088
+0.10(+3.95%)
Aug 22, 2003
2.640
2.662
2.533
2.569
131,931
-0.07(-2.55%)
Aug 21, 2003
2.647
2.647
2.594
2.636
164,594
+0.00(+0.18%)
Aug 20, 2003
2.576
2.662
2.529
2.631
395,794
+0.07(+2.68%)
Aug 19, 2003
2.553
2.569
2.529
2.562
105,673
+0.00(+0.06%)
Aug 18, 2003
2.561
2.586
2.483
2.561
270,907
+0.01(+0.24%)
Aug 15, 2003
2.512
2.584
2.512
2.554
90,302
+0.03(+1.36%)
Aug 14, 2003
2.544
2.544
2.467
2.520
163,313
-0.02(-0.86%)
Aug 13, 2003
2.537
2.544
2.514
2.542
758,926
+0.01(+0.49%)
Aug 12, 2003
2.548
2.548
2.514
2.529
562,950
-0.02(-0.67%)
Aug 11, 2003
2.520
2.550
2.511
2.547
287,559
+0.04(+1.68%)
Aug 08, 2003
2.514
2.523
2.494
2.505
440,625
+0.01(+0.25%)
Aug 07, 2003
2.490
2.514
2.458
2.498
613,545
+0.00(+0.00%)
Aug 06, 2003
2.495
2.512
2.458
2.498
265,784
+0.01(+0.50%)
Aug 05, 2003
2.490
2.503
2.470
2.486
249,132
-0.01(-0.38%)
Aug 04, 2003
2.522
2.522
2.470
2.495
185,088
-0.02(-0.87%)
Aug 01, 2003
2.545
2.559
2.439
2.517
699,365
-0.04(-1.65%)
Jul 31, 2003
2.522
2.581
2.522
2.559
318,941
+0.03(+1.17%)
Jul 30, 2003
2.584
2.592
2.525
2.529
317,019
-0.04(-1.52%)
Jul 29, 2003
2.650
2.651
2.505
2.569
511,715
-0.07(-2.78%)
Jul 28, 2003
2.537
2.693
2.526
2.642
822,330
+0.08(+3.23%)
Jul 25, 2003
2.445
2.576
2.445
2.559
842,184
+0.12(+4.73%)
Jul 24, 2003
2.498
2.514
2.420
2.444
338,795
-0.04(-1.45%)
Jul 23, 2003
2.498
2.519
2.470
2.480
219,672
-0.01(-0.44%)
Jul 22, 2003
2.515
2.536
2.490
2.490
1,344,292
-0.02(-0.99%)
Jul 21, 2003
2.514
2.523
2.498
2.515
298,447
-0.01(-0.43%)
Jul 18, 2003
2.529
2.551
2.473
2.526
895,981
-0.02(-0.74%)
Jul 17, 2003
2.656
2.656
2.544
2.545
413,086
-0.11(-4.17%)
Jul 16, 2003
2.732
2.732
2.623
2.656
517,479
-0.08(-2.80%)
Jul 15, 2003
2.779
2.779
2.695
2.732
575,119
-0.03(-1.13%)
Jul 14, 2003
2.811
2.811
2.736
2.764
463,041
-0.02(-0.84%)
Jul 11, 2003
2.807
2.807
2.693
2.787
536,051
-0.02(-0.83%)
Jul 10, 2003
2.795
2.826
2.764
2.811
799,915
+0.00(+0.00%)
Jul 09, 2003
2.840
2.992
2.795
2.811
2,366,441
-0.03(-1.04%)
Jul 08, 2003
2.825
2.857
2.823
2.840
182,526
+0.02(+0.55%)
Jul 07, 2003
2.795
2.825
2.779
2.825
339,435
+0.05(+1.63%)
Jul 03, 2003
2.803
2.811
2.765
2.779
96,066
-0.04(-1.39%)
Jul 02, 2003
2.798
2.826
2.779
2.818
183,807
+0.02(+0.56%)
Jul 01, 2003
2.865
2.875
2.801
2.803
329,828
-0.05(-1.64%)
Jun 30, 2003
2.859
2.876
2.831
2.850
586,006
-0.01(-0.33%)
Jun 27, 2003
2.857
2.959
2.857
2.859
257,458
-0.01(-0.43%)
Jun 26, 2003
2.814
2.892
2.811
2.871
154,347
+0.06(+2.11%)
Jun 25, 2003
2.790
2.818
2.790
2.812
398,356
+0.01(+0.50%)
Jun 24, 2003
2.806
2.817
2.779
2.798
272,829
-0.01(-0.22%)
Jun 23, 2003
2.795
2.834
2.787
2.804
553,984
+0.02(+0.62%)
Jun 20, 2003
2.798
2.826
2.787
2.787
537,973
-0.02(-0.78%)
Jun 19, 2003
2.764
2.818
2.764
2.809
454,715
+0.04(+1.30%)
Jun 18, 2003
2.725
2.806
2.725
2.773
376,581
+0.04(+1.37%)
Jun 17, 2003
2.686
2.786
2.668
2.736
340,716
+0.06(+2.40%)
Jun 16, 2003
2.615
2.689
2.615
2.672
742,915
+0.06(+2.15%)
Jun 13, 2003
2.670
2.676
2.615
2.615
308,053
-0.05(-2.05%)
Jun 12, 2003
2.653
2.701
2.653
2.670
376,581
+0.02(+0.65%)
Jun 11, 2003
2.654
2.667
2.647
2.653
283,076
-0.02(-0.64%)
Jun 10, 2003
2.622
2.686
2.622
2.670
236,323
+0.05(+1.85%)
Jun 09, 2003
2.667
2.668
2.623
2.622
432,299
-0.06(-2.10%)
Jun 06, 2003
2.725
2.732
2.678
2.678
773,016
-0.02(-0.92%)
Jun 05, 2003
2.672
2.709
2.672
2.703
688,477
+0.03(+1.23%)
Jun 04, 2003
2.675
2.700
2.670
2.670
291,402
+0.00(+0.00%)
Jun 03, 2003
2.670
2.704
2.656
2.670
582,804
+0.01(+0.47%)
Jun 02, 2003
2.576
2.729
2.576
2.658
1,203,394
+0.02(+0.71%)
May 30, 2003
2.529
2.639
2.529
2.639
1,096,440
+0.13(+5.36%)
May 29, 2003
2.436
2.533
2.436
2.505
1,296,259
+0.07(+3.02%)
May 28, 2003
2.420
2.451
2.420
2.431
1,797,727
+0.03(+1.24%)
May 27, 2003
2.406
2.433
2.392
2.401
354,806
+0.00(+0.13%)
May 23, 2003
2.351
2.403
2.342
2.398
206,863
+0.05(+2.06%)
May 22, 2003
2.361
2.367
2.342
2.350
1,239,259
-0.03(-1.12%)
May 21, 2003
2.420
2.420
2.359
2.376
455,355
-0.03(-1.17%)
May 20, 2003
2.373
2.436
2.358
2.405
643,646
+0.04(+1.65%)
May 19, 2003
2.373
2.380
2.337
2.366
1,121,418
-0.01(-0.33%)
May 16, 2003
2.381
2.386
2.366
2.373
3,083,739
+0.01(+0.40%)
May 15, 2003
2.295
2.387
2.295
2.364
1,455,730
-0.00(-0.13%)
May 14, 2003
2.480
2.481
2.366
2.367
607,781
-0.11(-4.47%)
May 13, 2003
2.483
2.503
2.465
2.478
581,523
-0.00(-0.19%)
May 12, 2003
2.553
2.561
2.467
2.483
315,739
-0.06(-2.45%)
May 09, 2003
2.608
2.636
2.542
2.545
321,503
-0.06(-2.39%)
May 08, 2003
2.670
2.670
2.606
2.608
93,504
-0.05(-1.82%)
May 07, 2003
2.611
2.668
2.601
2.656
188,290
+0.05(+1.73%)
May 06, 2003
2.654
2.654
2.608
2.611
392,592
-0.05(-1.76%)
May 05, 2003
2.701
2.708
2.643
2.658
165,234
-0.03(-1.22%)
May 02, 2003
2.701
2.751
2.653
2.690
167,796
+0.00(+0.00%)
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
.