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
CMCI TR ETN UBS E-Tracs
(NY:
UCI
)
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
33.20
33.95
32.07
32.74
347,100
-0.31(-0.94%)
Sep 29, 2004
31.08
33.12
30.81
33.05
378,800
+1.98(+6.37%)
Sep 28, 2004
30.05
31.22
29.99
31.07
274,700
+0.64(+2.10%)
Sep 27, 2004
31.53
31.53
30.42
30.43
226,500
-1.10(-3.49%)
Sep 24, 2004
31.35
31.80
31.29
31.53
73,700
+0.25(+0.80%)
Sep 23, 2004
31.37
31.90
31.20
31.28
224,400
+0.06(+0.19%)
Sep 22, 2004
32.00
32.00
30.53
31.22
431,700
-0.73(-2.28%)
Sep 21, 2004
30.75
32.00
30.70
31.95
312,600
+1.54(+5.06%)
Sep 20, 2004
29.91
30.60
29.91
30.41
240,300
+0.51(+1.71%)
Sep 17, 2004
29.70
30.25
29.50
29.90
349,200
+0.35(+1.18%)
Sep 16, 2004
28.80
30.15
28.80
29.55
241,300
+0.58(+2.00%)
Sep 15, 2004
29.85
29.87
28.89
28.97
189,300
-0.78(-2.62%)
Sep 14, 2004
29.94
29.99
29.57
29.75
162,800
-0.13(-0.44%)
Sep 13, 2004
29.05
30.14
29.05
29.88
280,000
+0.77(+2.65%)
Sep 10, 2004
28.78
29.40
28.78
29.11
143,100
-0.18(-0.61%)
Sep 09, 2004
28.65
29.48
28.64
29.29
226,500
+0.63(+2.20%)
Sep 08, 2004
28.95
29.68
28.57
28.66
220,000
-0.34(-1.17%)
Sep 07, 2004
27.60
29.10
27.58
29.00
356,100
+1.43(+5.19%)
Sep 03, 2004
27.90
28.27
27.55
27.57
179,400
-0.33(-1.18%)
Sep 02, 2004
27.40
27.95
27.15
27.90
309,200
+0.47(+1.71%)
Sep 01, 2004
27.75
28.13
27.33
27.43
223,700
-0.38(-1.37%)
Aug 31, 2004
27.99
28.48
27.53
27.81
193,000
-0.08(-0.29%)
Aug 30, 2004
28.02
28.25
27.45
27.89
335,900
-0.03(-0.11%)
Aug 27, 2004
28.25
28.31
27.41
27.92
235,300
-0.13(-0.46%)
Aug 26, 2004
27.00
28.05
26.93
28.05
287,300
+1.15(+4.28%)
Aug 25, 2004
26.95
27.05
26.60
26.90
242,700
+0.12(+0.45%)
Aug 24, 2004
28.00
28.02
26.46
26.78
379,000
-0.78(-2.83%)
Aug 23, 2004
27.17
27.76
27.02
27.56
280,700
+0.56(+2.07%)
Aug 20, 2004
26.80
27.00
26.58
27.00
216,000
+0.25(+0.93%)
Aug 19, 2004
26.10
26.91
25.88
26.75
329,600
+0.64(+2.45%)
Aug 18, 2004
25.80
26.15
25.65
26.11
257,400
+0.08(+0.31%)
Aug 17, 2004
25.45
26.03
25.43
26.03
214,600
+0.53(+2.08%)
Aug 16, 2004
25.60
25.80
25.48
25.50
138,600
-0.03(-0.12%)
Aug 13, 2004
25.25
25.66
25.03
25.53
143,500
+0.35(+1.39%)
Aug 12, 2004
25.60
25.64
25.10
25.18
145,800
-0.56(-2.18%)
Aug 11, 2004
24.85
25.87
24.79
25.74
232,700
+0.74(+2.96%)
Aug 10, 2004
25.05
25.54
24.96
25.00
198,500
-0.07(-0.28%)
Aug 09, 2004
24.74
25.25
24.41
25.07
196,300
+0.28(+1.13%)
Aug 06, 2004
24.40
25.23
24.02
24.79
230,100
+0.24(+0.98%)
Aug 05, 2004
25.05
25.05
24.51
24.55
150,800
-0.63(-2.50%)
Aug 04, 2004
24.90
25.40
24.45
25.18
241,100
+0.08(+0.32%)
Aug 03, 2004
23.95
25.39
23.85
25.10
312,900
+0.94(+3.89%)
Aug 02, 2004
23.92
24.19
23.66
24.16
252,600
+0.24(+1.00%)
Jul 30, 2004
24.40
24.41
23.92
23.92
228,100
-0.35(-1.44%)
Jul 29, 2004
24.15
24.50
23.81
24.27
294,400
+0.22(+0.91%)
Jul 28, 2004
24.50
24.50
23.50
24.05
359,000
-0.15(-0.62%)
Jul 27, 2004
23.47
24.56
23.22
24.20
393,600
+0.90(+3.86%)
Jul 26, 2004
22.90
23.42
22.73
23.30
327,800
+0.53(+2.33%)
Jul 23, 2004
22.05
23.07
21.82
22.77
299,800
+0.84(+3.83%)
Jul 22, 2004
22.44
22.44
21.69
21.93
523,900
-0.50(-2.23%)
Jul 21, 2004
22.83
23.11
22.43
22.43
292,500
-0.45(-1.97%)
Jul 20, 2004
22.69
22.97
22.55
22.88
237,100
+0.20(+0.88%)
Jul 19, 2004
22.80
23.03
22.68
22.68
230,500
-0.21(-0.92%)
Jul 16, 2004
23.38
23.38
22.80
22.89
140,600
-0.37(-1.59%)
Jul 15, 2004
22.95
23.46
22.95
23.26
282,600
+0.18(+0.78%)
Jul 14, 2004
23.30
23.35
22.90
23.08
141,000
-0.30(-1.28%)
Jul 13, 2004
22.90
23.50
22.90
23.38
151,600
+0.46(+2.01%)
Jul 12, 2004
22.90
23.01
22.36
22.92
228,500
-0.02(-0.09%)
Jul 09, 2004
23.35
23.35
22.00
22.94
358,700
-0.41(-1.76%)
Jul 08, 2004
23.78
24.09
23.23
23.35
272,000
-0.55(-2.30%)
Jul 07, 2004
23.60
24.00
23.58
23.90
226,600
+0.29(+1.23%)
Jul 06, 2004
23.95
23.95
23.58
23.61
249,000
-0.34(-1.42%)
Jul 02, 2004
23.92
24.00
23.55
23.95
265,200
+0.22(+0.93%)
Jul 01, 2004
23.94
23.94
23.49
23.73
255,100
-0.08(-0.34%)
Jun 30, 2004
23.65
23.85
23.32
23.81
244,500
+0.29(+1.23%)
Jun 29, 2004
23.09
23.64
23.09
23.52
163,600
+0.48(+2.08%)
Jun 28, 2004
23.00
23.76
22.90
23.04
283,800
+0.04(+0.17%)
Jun 25, 2004
21.93
23.00
21.85
23.00
344,000
+1.06(+4.83%)
Jun 24, 2004
21.75
22.23
21.75
21.94
214,700
-0.06(-0.27%)
Jun 23, 2004
21.30
22.00
21.30
22.00
176,700
+0.74(+3.48%)
Jun 22, 2004
21.23
21.40
21.06
21.26
197,500
+0.13(+0.62%)
Jun 21, 2004
20.90
21.39
20.83
21.13
251,000
+0.23(+1.10%)
Jun 18, 2004
21.12
21.15
20.81
20.90
170,200
-0.17(-0.81%)
Jun 17, 2004
20.75
21.07
20.60
21.07
130,600
+0.19(+0.91%)
Jun 16, 2004
20.72
21.06
20.55
20.88
162,400
+0.07(+0.34%)
Jun 15, 2004
20.70
20.97
20.56
20.81
249,400
+0.07(+0.34%)
Jun 14, 2004
21.20
21.56
20.73
20.74
231,000
-0.61(-2.86%)
Jun 10, 2004
21.25
21.75
21.15
21.35
239,500
+0.25(+1.18%)
Jun 09, 2004
21.20
21.36
21.00
21.10
174,500
-0.10(-0.47%)
Jun 08, 2004
20.89
21.25
20.51
21.20
157,400
+0.31(+1.48%)
Jun 07, 2004
20.62
21.10
20.41
20.89
154,400
+0.23(+1.11%)
Jun 04, 2004
20.35
20.98
20.35
20.66
148,200
-0.01(-0.05%)
Jun 03, 2004
20.95
21.01
20.66
20.67
204,400
-0.28(-1.34%)
Jun 02, 2004
21.00
21.18
20.61
20.95
374,400
+0.40(+1.95%)
Jun 01, 2004
19.80
20.60
19.73
20.55
288,600
+0.67(+3.37%)
May 28, 2004
19.89
19.96
19.70
19.88
286,300
-0.01(-0.05%)
May 27, 2004
20.00
20.00
19.73
19.89
219,700
-0.05(-0.25%)
May 26, 2004
19.75
19.98
19.73
19.94
132,100
+0.19(+0.96%)
May 25, 2004
19.10
19.75
19.01
19.75
272,600
+0.54(+2.81%)
May 24, 2004
18.85
19.21
18.85
19.21
207,400
+0.39(+2.07%)
May 21, 2004
18.85
18.99
18.40
18.82
193,600
+0.07(+0.37%)
May 20, 2004
18.45
18.90
18.32
18.75
200,500
+0.33(+1.79%)
May 19, 2004
18.55
18.86
18.40
18.42
215,400
+0.04(+0.22%)
May 18, 2004
18.35
18.51
18.10
18.38
186,400
+0.19(+1.04%)
May 17, 2004
18.27
18.49
17.85
18.19
308,000
-0.05(-0.27%)
May 14, 2004
18.29
18.56
18.10
18.24
184,900
-0.11(-0.60%)
May 13, 2004
18.15
18.60
18.08
18.35
267,500
+0.22(+1.21%)
May 12, 2004
17.95
18.13
17.71
18.13
253,300
+0.08(+0.44%)
May 11, 2004
17.45
18.07
17.45
18.05
303,800
+0.70(+4.03%)
May 10, 2004
17.35
17.59
17.28
17.35
338,200
-0.15(-0.86%)
May 07, 2004
17.90
18.23
17.26
17.50
582,600
-0.50(-2.78%)
May 06, 2004
17.25
18.16
17.25
18.00
492,100
+0.61(+3.51%)
May 05, 2004
17.40
17.57
17.27
17.39
301,700
-0.05(-0.29%)
May 04, 2004
17.00
17.65
17.00
17.44
463,300
+0.04(+0.23%)
May 03, 2004
17.40
17.55
17.28
17.40
561,900
+0.09(+0.52%)
Apr 30, 2004
17.15
17.75
16.83
17.31
719,000
+1.12(+6.92%)
Apr 29, 2004
15.25
16.25
15.25
16.19
587,300
+0.94(+6.16%)
Apr 28, 2004
15.20
15.25
14.75
15.25
309,300
+0.02(+0.13%)
Apr 27, 2004
15.16
15.31
15.05
15.23
181,400
+0.17(+1.13%)
Apr 26, 2004
15.16
15.16
14.58
15.06
175,200
-0.09(-0.59%)
Apr 23, 2004
15.05
15.20
14.80
15.15
169,600
+0.02(+0.13%)
Apr 22, 2004
14.68
15.13
14.68
15.13
155,600
+0.47(+3.21%)
Apr 21, 2004
14.65
14.77
14.27
14.66
69,200
+0.07(+0.48%)
Apr 20, 2004
15.02
15.19
14.53
14.59
145,800
-0.27(-1.82%)
Apr 19, 2004
14.66
15.01
14.43
14.86
104,300
+0.30(+2.06%)
Apr 16, 2004
14.82
15.17
14.56
14.56
188,500
-0.19(-1.29%)
Apr 15, 2004
14.77
14.90
14.69
14.75
186,200
-0.02(-0.14%)
Apr 14, 2004
14.77
15.09
14.70
14.77
126,400
+0.02(+0.14%)
Apr 13, 2004
15.62
15.62
14.72
14.75
182,500
-0.87(-5.57%)
Apr 12, 2004
15.47
15.62
15.36
15.62
291,200
+0.21(+1.36%)
Apr 08, 2004
15.49
15.49
15.29
15.41
185,200
-0.08(-0.52%)
Apr 07, 2004
15.36
15.49
15.15
15.49
210,900
+0.13(+0.85%)
Apr 06, 2004
15.35
15.40
15.15
15.36
123,000
-0.07(-0.45%)
Apr 05, 2004
15.18
15.44
15.15
15.43
273,200
+0.35(+2.32%)
Apr 02, 2004
15.30
15.35
14.94
15.08
210,800
-0.08(-0.53%)
Apr 01, 2004
14.86
15.18
14.83
15.16
291,000
+0.40(+2.71%)
Mar 31, 2004
14.79
15.00
14.60
14.76
150,900
-0.13(-0.87%)
Mar 30, 2004
14.98
14.98
14.70
14.89
151,500
-0.11(-0.73%)
Mar 29, 2004
14.40
15.00
14.32
15.00
193,300
+0.52(+3.59%)
Mar 26, 2004
14.45
14.70
14.30
14.48
108,900
-0.01(-0.07%)
Mar 25, 2004
14.36
14.51
14.30
14.49
225,600
+0.13(+0.91%)
Mar 24, 2004
14.53
14.56
14.35
14.36
206,700
-0.17(-1.17%)
Mar 23, 2004
14.08
14.62
14.06
14.53
206,600
+0.53(+3.79%)
Mar 22, 2004
14.05
14.27
14.00
14.00
116,000
-0.10(-0.71%)
Mar 19, 2004
14.10
14.30
14.00
14.10
145,600
+0.00(+0.00%)
Mar 18, 2004
14.15
14.23
13.85
14.10
151,300
-0.12(-0.84%)
Mar 17, 2004
13.78
14.22
13.60
14.22
196,900
+0.54(+3.95%)
Mar 16, 2004
13.90
14.19
13.68
13.68
144,200
-0.14(-1.01%)
Mar 15, 2004
14.40
14.54
13.32
13.82
203,000
-0.68(-4.69%)
Mar 12, 2004
14.10
14.50
14.08
14.50
176,000
+0.39(+2.76%)
Mar 11, 2004
14.21
14.49
14.10
14.11
199,200
-0.20(-1.40%)
Mar 10, 2004
14.35
14.50
14.25
14.31
157,600
-0.14(-0.97%)
Mar 09, 2004
14.22
14.62
14.20
14.45
181,000
+0.20(+1.40%)
Mar 08, 2004
14.22
14.50
14.22
14.25
130,600
-0.07(-0.49%)
Mar 05, 2004
14.13
14.57
14.05
14.32
249,100
+0.17(+1.20%)
Mar 04, 2004
14.06
14.31
14.00
14.15
316,900
+0.14(+1.00%)
Mar 03, 2004
13.90
14.13
13.90
14.01
191,700
-0.22(-1.55%)
Mar 02, 2004
13.92
14.42
13.92
14.23
220,800
+0.21(+1.50%)
Mar 01, 2004
13.60
14.07
13.58
14.02
362,300
+0.38(+2.79%)
Feb 27, 2004
13.10
13.64
13.09
13.64
200,700
+0.44(+3.33%)
Feb 26, 2004
13.25
13.29
13.13
13.20
127,400
-0.09(-0.68%)
Feb 25, 2004
13.10
13.29
12.95
13.29
90,400
+0.09(+0.68%)
Feb 24, 2004
13.13
13.31
12.84
13.20
107,100
+0.07(+0.53%)
Feb 23, 2004
13.25
13.35
13.06
13.13
166,600
-0.07(-0.53%)
Feb 20, 2004
13.05
13.34
13.00
13.20
164,700
+0.15(+1.15%)
Feb 19, 2004
13.48
13.50
13.00
13.05
153,800
-0.36(-2.68%)
Feb 18, 2004
13.72
13.73
13.40
13.41
150,000
-0.21(-1.54%)
Feb 17, 2004
12.99
13.70
12.99
13.62
323,000
+0.57(+4.37%)
Feb 13, 2004
13.12
13.29
12.95
13.05
235,600
-0.07(-0.53%)
Feb 12, 2004
13.70
13.70
13.05
13.12
192,400
-0.53(-3.88%)
Feb 11, 2004
13.50
13.95
13.39
13.65
230,700
+0.10(+0.74%)
Feb 10, 2004
13.23
13.55
13.00
13.55
265,300
+0.22(+1.65%)
Feb 09, 2004
13.19
13.35
13.07
13.33
158,600
+0.04(+0.30%)
Feb 06, 2004
13.02
13.29
12.95
13.29
128,300
+0.17(+1.30%)
Feb 05, 2004
12.95
13.14
12.70
13.12
151,100
+0.12(+0.92%)
Feb 04, 2004
13.00
13.07
12.84
13.00
263,700
+0.00(+0.00%)
Feb 03, 2004
13.05
13.14
12.88
13.00
99,700
-0.15(-1.14%)
Feb 02, 2004
12.80
13.15
12.40
13.15
171,700
+0.45(+3.54%)
Jan 30, 2004
12.86
12.90
12.60
12.70
124,700
-0.19(-1.47%)
Jan 29, 2004
12.93
13.13
12.62
12.89
231,100
+0.06(+0.47%)
Jan 28, 2004
13.25
13.35
12.81
12.83
112,300
-0.40(-3.02%)
Jan 27, 2004
13.42
13.50
13.18
13.23
142,300
-0.09(-0.68%)
Jan 26, 2004
13.00
13.32
12.97
13.32
393,100
+0.28(+2.15%)
Jan 23, 2004
13.10
13.24
12.90
13.04
135,500
-0.08(-0.61%)
Jan 22, 2004
13.25
13.27
12.94
13.12
164,600
-0.03(-0.23%)
Jan 21, 2004
13.25
13.30
13.02
13.15
227,900
-0.07(-0.53%)
Jan 20, 2004
13.25
13.38
13.12
13.22
181,900
-0.03(-0.23%)
Jan 16, 2004
13.04
13.30
12.98
13.25
163,900
+0.31(+2.40%)
Jan 15, 2004
13.05
13.14
12.90
12.94
109,800
-0.20(-1.52%)
Jan 14, 2004
13.13
13.14
12.91
13.14
94,500
+0.09(+0.69%)
Jan 13, 2004
13.09
13.11
12.86
13.05
111,800
-0.14(-1.06%)
Jan 12, 2004
13.03
13.19
13.01
13.19
57,000
+0.26(+2.01%)
Jan 09, 2004
13.22
13.45
12.93
12.93
99,500
-0.47(-3.51%)
Jan 08, 2004
13.13
13.50
13.13
13.40
97,500
+0.20(+1.52%)
Jan 07, 2004
12.82
13.39
12.82
13.20
140,400
+0.28(+2.17%)
Jan 06, 2004
13.00
13.30
12.88
12.92
149,800
-0.08(-0.62%)
Jan 05, 2004
13.47
13.68
13.00
13.00
100,500
-0.37(-2.77%)
Jan 02, 2004
13.38
13.77
13.27
13.37
115,600
+0.09(+0.68%)
Dec 31, 2003
13.40
13.59
13.19
13.28
152,800
-0.22(-1.63%)
Dec 30, 2003
13.11
13.57
13.09
13.50
264,400
+0.50(+3.85%)
Dec 29, 2003
12.80
13.05
12.66
13.00
339,700
+0.10(+0.78%)
Dec 26, 2003
13.06
13.27
12.90
12.90
41,700
-0.13(-1.00%)
Dec 24, 2003
13.00
13.28
13.00
13.03
30,100
-0.02(-0.15%)
Dec 23, 2003
13.30
13.41
12.96
13.05
210,200
-0.05(-0.38%)
Dec 22, 2003
12.90
13.14
12.85
13.10
152,200
+0.20(+1.55%)
Dec 19, 2003
12.92
13.01
12.75
12.90
281,400
-0.23(-1.75%)
Dec 18, 2003
12.90
13.16
12.90
13.13
166,300
+0.13(+1.00%)
Dec 17, 2003
13.00
13.07
12.91
13.00
202,000
-0.09(-0.69%)
Dec 16, 2003
13.14
13.15
12.87
13.09
203,100
-0.21(-1.58%)
Dec 15, 2003
13.47
13.75
13.25
13.30
341,800
-0.03(-0.23%)
Dec 12, 2003
13.40
13.60
13.36
13.33
133,400
-0.02(-0.15%)
Dec 11, 2003
13.00
13.36
12.90
13.35
202,500
+0.39(+3.01%)
Dec 10, 2003
13.04
13.06
12.80
12.96
168,300
-0.09(-0.69%)
Dec 09, 2003
13.35
13.45
13.11
13.05
129,900
-0.10(-0.76%)
Dec 08, 2003
13.25
13.35
13.05
13.15
136,000
+0.00(+0.00%)
Dec 05, 2003
13.41
13.41
13.15
13.15
68,500
-0.25(-1.87%)
Dec 04, 2003
13.36
13.50
13.29
13.40
174,400
-0.12(-0.89%)
Dec 03, 2003
13.69
13.73
13.58
13.52
150,900
+0.01(+0.07%)
Dec 02, 2003
13.71
13.84
13.46
13.51
160,900
-0.18(-1.31%)
Dec 01, 2003
13.93
13.98
13.62
13.69
320,400
-0.12(-0.87%)
Nov 28, 2003
13.81
14.00
13.80
13.81
51,900
-0.10(-0.72%)
Nov 26, 2003
13.86
13.92
13.86
13.91
82,200
-0.02(-0.14%)
Nov 25, 2003
13.68
13.97
13.55
13.93
108,100
+0.15(+1.09%)
Nov 24, 2003
13.50
13.93
13.46
13.78
113,500
+0.02(+0.15%)
Nov 21, 2003
13.54
13.81
13.54
13.76
131,400
+0.26(+1.93%)
Nov 20, 2003
13.35
13.66
13.35
13.50
180,600
+0.08(+0.60%)
Nov 19, 2003
13.57
13.78
13.47
13.42
172,700
-0.10(-0.74%)
Nov 18, 2003
13.31
13.97
13.31
13.52
270,200
+0.53(+4.08%)
Nov 17, 2003
13.17
13.17
12.78
12.99
475,600
-0.45(-3.35%)
Nov 14, 2003
14.10
14.22
13.30
13.44
297,900
-0.66(-4.68%)
Nov 13, 2003
14.40
14.42
14.01
14.10
143,600
-0.22(-1.54%)
Nov 12, 2003
14.33
14.45
14.10
14.32
193,700
+0.10(+0.70%)
Nov 11, 2003
14.25
14.25
14.06
14.22
125,900
+0.05(+0.35%)
Nov 10, 2003
14.34
14.40
14.10
14.17
229,700
-0.06(-0.42%)
Nov 07, 2003
14.59
14.59
14.20
14.23
146,000
-0.46(-3.13%)
Nov 06, 2003
14.50
14.70
14.10
14.69
332,800
+0.31(+2.16%)
Nov 05, 2003
14.93
15.12
14.93
14.38
399,800
-0.55(-3.68%)
Nov 04, 2003
14.93
15.12
14.93
14.93
358,332
-0.27(-1.78%)
Nov 03, 2003
14.91
15.24
14.89
15.20
261,050
+0.24(+1.60%)
Oct 31, 2003
14.45
15.00
14.45
14.96
451,000
+0.53(+3.67%)
Oct 30, 2003
14.75
14.75
14.33
14.43
372,400
-0.42(-2.83%)
Oct 29, 2003
14.75
15.13
14.66
14.85
288,000
+0.13(+0.88%)
Oct 28, 2003
14.55
14.72
14.35
14.72
264,500
+0.35(+2.44%)
Oct 27, 2003
14.22
14.70
14.14
14.37
359,500
+0.25(+1.77%)
Oct 24, 2003
14.07
14.60
14.07
14.12
319,900
+0.05(+0.36%)
Oct 23, 2003
13.93
14.21
13.90
14.07
311,200
+0.12(+0.86%)
Oct 22, 2003
14.40
14.45
13.91
13.95
287,200
-0.70(-4.78%)
Oct 21, 2003
14.42
15.02
14.40
14.65
177,800
+0.29(+2.02%)
Oct 20, 2003
14.70
14.72
14.25
14.36
382,800
-0.37(-2.51%)
Oct 17, 2003
15.09
15.10
14.73
14.73
276,700
-0.45(-2.96%)
Oct 16, 2003
15.03
15.23
14.95
15.18
373,600
+0.23(+1.54%)
Oct 15, 2003
15.35
15.36
14.79
14.95
300,400
-0.30(-1.97%)
Oct 14, 2003
15.40
15.89
15.14
15.25
526,700
-0.95(-5.86%)
Oct 13, 2003
14.95
16.97
14.85
16.20
903,400
+1.25(+8.36%)
Oct 10, 2003
14.84
15.05
14.62
14.95
212,300
+0.17(+1.15%)
Oct 09, 2003
14.71
14.87
14.60
14.78
311,200
+0.11(+0.75%)
Oct 08, 2003
14.37
14.85
14.37
14.67
365,300
+0.43(+3.02%)
Oct 07, 2003
13.60
14.29
13.55
14.24
342,900
+0.64(+4.71%)
Oct 06, 2003
13.51
13.95
13.51
13.60
141,900
+0.01(+0.07%)
Oct 03, 2003
13.13
13.64
13.12
13.59
336,600
+0.49(+3.74%)
Oct 02, 2003
13.05
13.29
13.00
13.10
255,600
-0.05(-0.38%)
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
.