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
)
55.96
-0.64 (-1.13%)
Streaming Delayed Price
Updated: 1:40 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 29, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 28, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 27, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 26, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 25, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 22, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 21, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 20, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 19, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 18, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 15, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 14, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 13, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 12, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 11, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 08, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 07, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 06, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 05, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 04, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Apr 01, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 31, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 30, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 29, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 28, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 24, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 23, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 22, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 21, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 18, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 17, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 16, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 15, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 14, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 11, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 10, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 09, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 08, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 07, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 04, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 03, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 02, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Mar 01, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 28, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 25, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 24, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 23, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 22, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 18, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 17, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 16, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 15, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 14, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 11, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 10, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 09, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 08, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 07, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 04, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 03, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 02, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Feb 01, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 31, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 28, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 27, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 26, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 25, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 24, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 21, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 20, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 19, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 18, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 14, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 13, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 12, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 11, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 10, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 07, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 06, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 05, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 04, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Jan 03, 2005
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 31, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 30, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 29, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 28, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 27, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 23, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 22, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 21, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 20, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 17, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 16, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 15, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 14, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 13, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 10, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 09, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 08, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 07, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 06, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 03, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 02, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Dec 01, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Nov 30, 2004
4.369
4.369
4.369
4.369
0
+0.00(+0.00%)
Nov 29, 2004
4.369
4.372
4.367
4.369
1,740,727
+0.00(+0.00%)
Nov 26, 2004
4.356
4.369
4.356
4.369
551,422
+0.05(+1.05%)
Nov 24, 2004
4.319
4.333
4.319
4.324
65,325
-0.01(-0.22%)
Nov 23, 2004
4.336
4.341
4.316
4.333
349,682
-0.01(-0.25%)
Nov 22, 2004
4.327
4.345
4.327
4.344
516,198
+0.01(+0.18%)
Nov 19, 2004
4.324
4.341
4.322
4.336
621,231
+0.01(+0.22%)
Nov 18, 2004
4.313
4.331
4.311
4.327
74,291
+0.01(+0.25%)
Nov 17, 2004
4.316
4.325
4.316
4.316
168,436
+0.00(+0.04%)
Nov 16, 2004
4.316
4.331
4.313
4.314
434,861
-0.00(-0.04%)
Nov 15, 2004
4.310
4.322
4.306
4.316
70,448
+0.00(+0.04%)
Nov 12, 2004
4.330
4.330
4.311
4.314
103,111
+0.00(+0.00%)
Nov 11, 2004
4.316
4.319
4.313
4.314
137,695
+0.00(+0.04%)
Nov 10, 2004
4.311
4.325
4.311
4.313
144,740
-0.00(-0.07%)
Nov 09, 2004
4.317
4.324
4.310
4.316
85,819
+0.00(+0.11%)
Nov 08, 2004
4.327
4.327
4.310
4.311
147,942
-0.01(-0.18%)
Nov 05, 2004
4.325
4.325
4.311
4.319
62,123
+0.00(+0.00%)
Nov 04, 2004
4.311
4.325
4.310
4.319
94,145
-0.00(-0.07%)
Nov 03, 2004
4.316
4.325
4.303
4.322
172,919
+0.04(+0.84%)
Nov 02, 2004
4.278
4.334
4.278
4.286
118,482
+0.00(+0.07%)
Nov 01, 2004
4.266
4.285
4.264
4.283
167,796
+0.01(+0.15%)
Oct 29, 2004
4.264
4.278
4.264
4.277
277,952
-0.00(-0.04%)
Oct 28, 2004
4.278
4.294
4.256
4.278
112,077
-0.01(-0.22%)
Oct 27, 2004
4.291
4.310
4.264
4.288
415,648
+0.01(+0.29%)
Oct 26, 2004
4.249
4.285
4.249
4.275
184,447
+0.02(+0.48%)
Oct 25, 2004
4.255
4.278
4.247
4.255
284,357
+0.01(+0.18%)
Oct 22, 2004
4.256
4.263
4.241
4.247
404,120
-0.01(-0.18%)
Oct 21, 2004
4.253
4.263
4.250
4.255
448,951
+0.00(+0.04%)
Oct 20, 2004
4.256
4.263
4.247
4.253
609,062
-0.00(-0.07%)
Oct 19, 2004
4.278
4.278
4.256
4.256
498,265
-0.01(-0.15%)
Oct 18, 2004
4.266
4.269
4.261
4.263
630,197
-0.00(-0.04%)
Oct 15, 2004
4.269
4.269
4.263
4.264
142,178
-0.00(-0.07%)
Oct 14, 2004
4.264
4.275
4.263
4.267
466,243
+0.00(+0.00%)
Oct 13, 2004
4.288
4.288
4.263
4.267
121,684
+0.00(+0.07%)
Oct 12, 2004
4.264
4.280
4.264
4.264
76,853
-0.00(-0.11%)
Oct 11, 2004
4.263
4.270
4.263
4.269
103,751
+0.00(+0.11%)
Oct 08, 2004
4.264
4.270
4.263
4.264
195,975
-0.00(-0.07%)
Oct 07, 2004
4.278
4.278
4.263
4.267
78,134
-0.03(-0.62%)
Oct 06, 2004
4.308
4.310
4.263
4.294
121,043
+0.00(+0.04%)
Oct 05, 2004
4.277
4.299
4.264
4.292
208,784
+0.03(+0.62%)
Oct 04, 2004
4.247
4.266
4.247
4.266
181,886
+0.00(+0.07%)
Oct 01, 2004
4.267
4.274
4.250
4.263
126,807
+0.01(+0.26%)
Sep 30, 2004
4.242
4.256
4.239
4.252
160,751
+0.00(+0.04%)
Sep 29, 2004
4.231
4.250
4.231
4.250
151,144
+0.02(+0.41%)
Sep 28, 2004
4.270
4.277
4.233
4.233
882,532
-0.02(-0.51%)
Sep 27, 2004
4.270
4.270
4.255
4.255
170,358
+0.00(+0.00%)
Sep 24, 2004
4.275
4.275
4.255
4.255
133,852
-0.00(-0.04%)
Sep 23, 2004
4.269
4.269
4.252
4.256
54,437
+0.00(+0.07%)
Sep 22, 2004
4.256
4.260
4.247
4.253
106,313
-0.01(-0.33%)
Sep 21, 2004
4.263
4.267
4.256
4.267
178,043
+0.00(+0.11%)
Sep 20, 2004
4.292
4.292
4.258
4.263
85,819
-0.01(-0.29%)
Sep 17, 2004
4.305
4.305
4.272
4.275
213,267
-0.00(-0.11%)
Sep 16, 2004
4.283
4.286
4.278
4.280
121,043
+0.00(+0.00%)
Sep 15, 2004
4.280
4.294
4.278
4.280
94,145
+0.00(+0.00%)
Sep 14, 2004
4.302
4.302
4.275
4.280
124,246
+0.00(+0.04%)
Sep 13, 2004
4.294
4.294
4.277
4.278
67,887
+0.00(+0.00%)
Sep 10, 2004
4.275
4.291
4.266
4.278
178,683
-0.00(-0.11%)
Sep 09, 2004
4.289
4.292
4.267
4.283
245,930
+0.01(+0.22%)
Sep 08, 2004
4.272
4.310
4.263
4.274
220,953
-0.01(-0.29%)
Sep 07, 2004
4.239
4.286
4.239
4.286
184,447
+0.05(+1.18%)
Sep 03, 2004
4.239
4.249
4.231
4.236
222,874
-0.00(-0.07%)
Sep 02, 2004
4.238
4.239
4.231
4.239
380,423
+0.00(+0.04%)
Sep 01, 2004
4.235
4.238
4.231
4.238
584,725
+0.00(+0.00%)
Aug 31, 2004
4.239
4.244
4.231
4.238
326,626
-0.00(-0.04%)
Aug 30, 2004
4.239
4.250
4.231
4.239
632,118
-0.01(-0.18%)
Aug 27, 2004
4.255
4.255
4.244
4.247
648,770
-0.01(-0.18%)
Aug 26, 2004
4.250
4.255
4.247
4.255
438,063
-0.00(-0.04%)
Aug 25, 2004
4.247
4.258
4.244
4.256
463,041
+0.00(+0.04%)
Aug 24, 2004
4.231
4.255
4.231
4.255
674,387
+0.03(+0.63%)
Aug 23, 2004
4.231
4.238
4.225
4.228
929,925
-0.01(-0.22%)
Aug 20, 2004
4.238
4.239
4.230
4.238
167,796
+0.00(+0.07%)
Aug 19, 2004
4.238
4.242
4.222
4.235
1,378,876
-0.01(-0.18%)
Aug 18, 2004
4.231
4.249
4.225
4.242
374,019
+0.00(+0.07%)
Aug 17, 2004
4.238
4.239
4.224
4.239
1,356,461
+0.00(+0.04%)
Aug 16, 2004
4.227
4.247
4.227
4.238
1,603,032
+0.01(+0.30%)
Aug 13, 2004
4.216
4.235
4.185
4.225
3,544,219
+0.00(+0.04%)
Aug 12, 2004
4.249
4.255
4.221
4.224
717,297
-0.02(-0.59%)
Aug 11, 2004
4.247
4.252
4.247
4.249
819,128
+0.00(+0.00%)
Aug 10, 2004
4.245
4.255
4.242
4.249
867,161
+0.01(+0.18%)
Aug 09, 2004
4.224
4.249
4.219
4.241
412,446
+0.01(+0.22%)
Aug 06, 2004
4.250
4.258
4.224
4.231
540,535
-0.02(-0.59%)
Aug 05, 2004
4.253
4.256
4.249
4.256
700,646
+0.00(+0.04%)
Aug 04, 2004
4.252
4.256
4.250
4.255
1,282,169
+0.00(+0.04%)
Aug 03, 2004
4.255
4.256
4.252
4.253
270,267
-0.01(-0.15%)
Aug 02, 2004
4.258
4.263
4.249
4.260
445,749
-0.00(-0.07%)
Jul 30, 2004
4.247
4.263
4.245
4.263
912,633
+0.02(+0.37%)
Jul 29, 2004
4.245
4.253
4.236
4.247
280,514
+0.01(+0.15%)
Jul 28, 2004
4.250
4.253
4.239
4.241
406,041
-0.01(-0.18%)
Jul 27, 2004
4.247
4.263
4.247
4.249
483,535
+0.00(+0.07%)
Jul 26, 2004
4.239
4.249
4.239
4.245
280,514
+0.01(+0.15%)
Jul 23, 2004
4.250
4.261
4.239
4.239
591,130
-0.02(-0.40%)
Jul 22, 2004
4.249
4.270
4.247
4.256
507,231
-0.01(-0.18%)
Jul 21, 2004
4.275
4.275
4.263
4.264
366,974
-0.00(-0.04%)
Jul 20, 2004
4.258
4.278
4.242
4.266
154,987
+0.02(+0.55%)
Jul 19, 2004
4.235
4.255
4.233
4.242
538,613
+0.01(+0.15%)
Jul 16, 2004
4.255
4.255
4.236
4.236
939,531
-0.01(-0.26%)
Jul 15, 2004
4.247
4.255
4.247
4.247
164,594
+0.00(+0.00%)
Jul 14, 2004
4.235
4.253
4.231
4.247
1,024,070
+0.00(+0.00%)
Jul 13, 2004
4.219
4.247
4.219
4.247
718,578
+0.02(+0.41%)
Jul 12, 2004
4.217
4.247
4.211
4.230
1,056,733
+0.01(+0.30%)
Jul 09, 2004
4.255
4.260
4.217
4.217
1,791,322
-0.04(-0.88%)
Jul 08, 2004
4.256
4.270
4.253
4.255
543,737
-0.00(-0.04%)
Jul 07, 2004
4.263
4.277
4.253
4.256
1,125,901
-0.00(-0.11%)
Jul 06, 2004
4.270
4.274
4.258
4.261
1,080,429
-0.00(-0.04%)
Jul 02, 2004
4.266
4.270
4.256
4.263
819,128
-0.01(-0.18%)
Jul 01, 2004
4.263
4.278
4.263
4.270
1,375,034
-0.00(-0.07%)
Jun 30, 2004
4.266
4.278
4.256
4.274
2,532,317
+0.01(+0.18%)
Jun 29, 2004
4.299
4.299
4.264
4.266
2,009,714
-0.04(-0.91%)
Jun 28, 2004
4.306
4.317
4.281
4.305
14,744,950
+0.18(+4.27%)
Jun 25, 2004
4.063
4.128
4.027
4.128
592,411
+0.07(+1.61%)
Jun 24, 2004
4.066
4.107
4.060
4.063
446,389
-0.02(-0.46%)
Jun 23, 2004
4.096
4.102
4.047
4.082
151,785
-0.02(-0.53%)
Jun 22, 2004
4.057
4.107
4.033
4.103
438,704
+0.07(+1.66%)
Jun 21, 2004
4.060
4.128
4.024
4.036
198,537
-0.04(-0.96%)
Jun 18, 2004
4.100
4.113
4.060
4.075
396,435
-0.01(-0.23%)
Jun 17, 2004
4.122
4.125
4.053
4.085
186,369
-0.02(-0.53%)
Jun 16, 2004
4.139
4.139
4.067
4.107
172,279
-0.02(-0.42%)
Jun 15, 2004
4.108
4.144
4.103
4.124
206,863
+0.03(+0.76%)
Jun 14, 2004
4.202
4.202
4.091
4.092
315,739
-0.10(-2.38%)
Jun 10, 2004
4.138
4.228
4.138
4.192
360,570
+0.04(+0.94%)
Jun 09, 2004
4.153
4.177
4.138
4.153
266,424
+0.00(+0.00%)
Jun 08, 2004
4.153
4.186
4.149
4.153
106,954
-0.02(-0.37%)
Jun 07, 2004
4.146
4.239
4.146
4.169
290,761
+0.05(+1.14%)
Jun 04, 2004
4.147
4.177
4.122
4.122
601,377
-0.00(-0.04%)
Jun 03, 2004
4.135
4.156
4.124
4.124
249,132
-0.03(-0.64%)
Jun 02, 2004
4.160
4.160
4.116
4.150
259,379
-0.01(-0.19%)
Jun 01, 2004
4.161
4.181
4.117
4.158
414,367
-0.01(-0.34%)
May 28, 2004
4.217
4.233
4.138
4.172
830,656
-0.08(-1.98%)
May 27, 2004
4.278
4.292
4.255
4.256
279,874
-0.03(-0.69%)
May 26, 2004
4.292
4.308
4.280
4.286
319,581
-0.01(-0.33%)
May 25, 2004
4.294
4.310
4.278
4.300
687,837
-0.01(-0.22%)
May 24, 2004
4.294
4.338
4.260
4.310
518,759
+0.02(+0.36%)
May 21, 2004
4.138
4.341
4.138
4.294
4,401,133
+0.56(+14.97%)
May 20, 2004
3.690
3.735
3.662
3.735
222,234
+0.04(+1.01%)
May 19, 2004
3.815
3.825
3.669
3.697
226,717
-0.11(-2.87%)
May 18, 2004
3.761
3.811
3.736
3.807
94,145
+0.06(+1.63%)
May 17, 2004
3.863
3.863
3.746
3.746
631,478
-0.13(-3.42%)
May 14, 2004
3.872
3.944
3.833
3.879
172,279
-0.00(-0.04%)
May 13, 2004
3.825
3.893
3.822
3.880
896,622
+0.05(+1.43%)
May 12, 2004
3.805
3.825
3.747
3.825
244,009
+0.00(+0.12%)
May 11, 2004
3.751
3.833
3.741
3.821
112,077
+0.09(+2.30%)
May 10, 2004
3.841
3.841
3.735
3.735
192,133
-0.12(-3.16%)
May 07, 2004
3.855
3.880
3.818
3.857
306,132
+0.00(+0.04%)
May 06, 2004
3.865
3.866
3.733
3.855
253,615
-0.02(-0.64%)
May 05, 2004
3.871
3.904
3.865
3.880
165,234
+0.02(+0.44%)
May 04, 2004
3.854
3.904
3.802
3.863
231,840
+0.01(+0.24%)
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
.