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
Global Energy Ishares ETF
(NY:
IXC
)
40.69
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
May 28, 2004
11.97
11.99
11.90
11.92
151,579
-0.08(-0.64%)
May 27, 2004
12.12
12.12
11.94
12.00
145,371
-0.03(-0.27%)
May 26, 2004
12.15
12.16
12.00
12.03
131,920
-0.08(-0.67%)
May 25, 2004
11.98
12.12
11.98
12.12
170,720
+0.25(+2.12%)
May 24, 2004
11.68
11.88
11.68
11.86
118,469
+0.18(+1.52%)
May 21, 2004
11.71
11.80
11.60
11.69
91,050
+0.03(+0.22%)
May 20, 2004
11.68
11.77
11.66
11.66
287,120
-0.05(-0.40%)
May 19, 2004
11.70
11.86
11.66
11.71
281,430
+0.02(+0.18%)
May 18, 2004
11.77
11.77
11.61
11.69
140,197
-0.14(-1.18%)
May 17, 2004
11.87
11.89
11.80
11.83
248,320
-0.05(-0.42%)
May 14, 2004
11.84
11.93
11.78
11.88
230,731
+0.11(+0.94%)
May 13, 2004
11.78
11.80
11.72
11.77
213,142
-0.02(-0.13%)
May 12, 2004
11.66
11.79
11.65
11.78
236,422
+0.08(+0.68%)
May 11, 2004
11.60
11.70
11.56
11.70
274,704
+0.18(+1.54%)
May 10, 2004
11.60
11.65
11.46
11.52
187,792
-0.40(-3.37%)
May 07, 2004
12.06
12.08
11.85
11.93
558,204
-0.23(-1.92%)
May 06, 2004
12.24
12.24
12.07
12.16
199,691
-0.04(-0.32%)
May 05, 2004
12.13
12.21
12.04
12.20
436,113
+0.11(+0.94%)
May 04, 2004
12.14
12.15
12.03
12.09
480,086
+0.08(+0.63%)
May 03, 2004
11.87
12.01
11.86
12.01
213,659
+0.12(+1.01%)
Apr 30, 2004
11.81
11.94
11.81
11.89
300,571
+0.18(+1.55%)
Apr 29, 2004
12.03
12.03
11.68
11.71
197,621
-0.35(-2.93%)
Apr 28, 2004
12.18
12.21
12.06
12.06
354,374
-0.18(-1.48%)
Apr 27, 2004
12.08
12.27
12.06
12.24
242,630
+0.13(+1.04%)
Apr 26, 2004
12.12
12.16
12.07
12.12
369,377
+0.08(+0.66%)
Apr 23, 2004
12.02
12.08
12.00
12.04
163,477
-0.11(-0.88%)
Apr 22, 2004
11.83
12.15
11.83
12.14
228,662
+0.31(+2.58%)
Apr 21, 2004
11.87
11.94
11.79
11.84
972,072
-0.08(-0.70%)
Apr 20, 2004
12.14
12.14
11.90
11.92
384,379
-0.23(-1.92%)
Apr 19, 2004
12.22
12.24
12.13
12.16
258,150
-0.09(-0.70%)
Apr 16, 2004
12.19
12.30
12.16
12.24
773,933
+0.09(+0.78%)
Apr 15, 2004
12.09
12.15
12.02
12.15
1,891,376
+0.16(+1.31%)
Apr 14, 2004
11.97
12.05
11.95
11.99
1,145,897
-0.09(-0.75%)
Apr 13, 2004
12.24
12.25
12.06
12.08
452,668
-0.12(-0.98%)
Apr 12, 2004
12.10
12.21
12.08
12.20
296,432
+0.17(+1.43%)
Apr 08, 2004
11.98
12.06
11.98
12.03
305,745
+0.13(+1.06%)
Apr 07, 2004
11.96
11.96
11.86
11.90
406,108
-0.03(-0.26%)
Apr 06, 2004
11.99
12.02
11.91
11.93
1,302,132
+0.04(+0.36%)
Apr 05, 2004
11.92
11.92
11.85
11.89
172,272
-0.02(-0.19%)
Apr 02, 2004
11.81
11.91
11.81
11.91
631,148
+0.19(+1.63%)
Apr 01, 2004
11.87
11.90
11.67
11.72
696,850
-0.14(-1.21%)
Mar 31, 2004
11.79
11.87
11.60
11.87
397,830
+0.19(+1.66%)
Mar 30, 2004
11.52
11.67
11.52
11.67
84,325
+0.19(+1.68%)
Mar 29, 2004
11.47
11.49
11.40
11.48
106,571
+0.14(+1.21%)
Mar 26, 2004
11.27
11.38
11.21
11.34
56,906
+0.12(+1.03%)
Mar 25, 2004
11.23
11.28
11.21
11.23
143,301
-0.00(-0.03%)
Mar 24, 2004
11.42
11.43
11.21
11.23
138,645
-0.23(-1.97%)
Mar 23, 2004
11.46
11.51
11.40
11.46
63,632
+0.05(+0.41%)
Mar 22, 2004
11.59
11.60
11.35
11.41
98,293
-0.30(-2.56%)
Mar 19, 2004
11.79
11.81
11.69
11.71
87,429
-0.10(-0.83%)
Mar 18, 2004
11.77
11.81
11.72
11.81
77,600
+0.05(+0.41%)
Mar 17, 2004
11.62
11.76
11.59
11.76
121,573
+0.18(+1.59%)
Mar 16, 2004
11.56
11.61
11.56
11.58
84,325
+0.14(+1.23%)
Mar 15, 2004
11.51
11.54
11.44
11.44
72,426
-0.09(-0.79%)
Mar 12, 2004
11.36
11.53
11.35
11.53
189,861
+0.10(+0.90%)
Mar 11, 2004
11.56
11.60
11.42
11.42
82,773
-0.23(-1.99%)
Mar 10, 2004
11.91
11.94
11.65
11.66
140,715
-0.24(-1.98%)
Mar 09, 2004
11.92
11.95
11.87
11.89
45,008
-0.07(-0.60%)
Mar 08, 2004
11.98
12.01
11.92
11.96
127,264
+0.04(+0.32%)
Mar 05, 2004
11.81
11.92
11.81
11.92
168,651
+0.11(+0.90%)
Mar 04, 2004
11.79
11.82
11.72
11.82
123,125
-0.02(-0.16%)
Mar 03, 2004
11.85
11.85
11.70
11.84
263,323
-0.05(-0.41%)
Mar 02, 2004
11.94
11.96
11.85
11.89
137,611
-0.13(-1.05%)
Mar 01, 2004
11.86
12.01
11.86
12.01
198,139
+0.27(+2.31%)
Feb 27, 2004
11.73
11.78
11.69
11.74
150,544
+0.03(+0.25%)
Feb 26, 2004
11.59
11.72
11.56
11.71
171,755
+0.12(+1.00%)
Feb 25, 2004
11.59
11.60
11.52
11.60
75,530
+0.00(+0.03%)
Feb 24, 2004
11.57
11.60
11.52
11.59
70,874
-0.00(-0.02%)
Feb 23, 2004
11.56
11.62
11.50
11.59
97,776
+0.08(+0.74%)
Feb 20, 2004
11.60
11.61
11.42
11.51
47,077
-0.05(-0.42%)
Feb 19, 2004
11.54
11.58
11.51
11.56
87,429
+0.06(+0.50%)
Feb 18, 2004
11.56
11.60
11.48
11.50
83,290
-0.08(-0.67%)
Feb 17, 2004
11.56
11.62
11.52
11.58
129,333
+0.14(+1.23%)
Feb 13, 2004
11.47
11.50
11.40
11.44
70,874
-0.08(-0.72%)
Feb 12, 2004
11.41
11.52
11.41
11.52
58,976
-0.06(-0.50%)
Feb 11, 2004
11.36
11.58
11.34
11.58
170,203
+0.17(+1.53%)
Feb 10, 2004
11.27
11.40
11.22
11.40
43,456
+0.08(+0.67%)
Feb 09, 2004
11.34
11.37
11.31
11.33
59,493
+0.18(+1.58%)
Feb 06, 2004
11.10
11.19
11.06
11.15
44,490
+0.05(+0.42%)
Feb 05, 2004
11.12
11.12
11.06
11.11
61,562
-0.06(-0.50%)
Feb 04, 2004
11.22
11.22
11.16
11.16
22,245
-0.10(-0.86%)
Feb 03, 2004
11.17
11.26
11.17
11.26
135,024
+0.09(+0.85%)
Feb 02, 2004
11.06
11.18
11.06
11.16
38,282
-0.01(-0.10%)
Jan 30, 2004
11.16
11.18
11.14
11.17
32,074
-0.09(-0.81%)
Jan 29, 2004
11.22
11.27
11.15
11.27
128,299
-0.02(-0.19%)
Jan 28, 2004
11.48
11.48
11.26
11.29
40,352
-0.20(-1.73%)
Jan 27, 2004
11.48
11.56
11.48
11.49
59,493
+0.03(+0.22%)
Jan 26, 2004
11.44
11.46
11.38
11.46
83,808
+0.00(+0.00%)
Jan 23, 2004
11.40
11.50
11.40
11.46
51,733
+0.15(+1.32%)
Jan 22, 2004
11.59
11.61
11.31
11.31
177,963
-0.27(-2.37%)
Jan 21, 2004
11.46
11.59
11.43
11.59
83,290
+0.25(+2.20%)
Jan 20, 2004
11.27
11.34
11.26
11.34
124,160
+0.21(+1.93%)
Jan 16, 2004
11.06
11.14
10.99
11.12
93,637
-0.09(-0.78%)
Jan 15, 2004
11.25
11.25
11.14
11.21
121,573
-0.03(-0.24%)
Jan 14, 2004
11.24
11.27
11.18
11.24
117,435
-0.16(-1.37%)
Jan 13, 2004
11.32
11.39
11.32
11.39
124,160
+0.16(+1.41%)
Jan 12, 2004
11.23
11.29
11.22
11.23
121,573
-0.08(-0.72%)
Jan 09, 2004
11.17
11.25
11.16
11.32
126,747
-0.13(-1.10%)
Jan 08, 2004
11.37
11.44
11.31
11.44
95,706
+0.03(+0.25%)
Jan 07, 2004
11.40
11.41
11.35
11.41
143,301
-0.22(-1.93%)
Jan 06, 2004
11.62
11.64
11.51
11.64
180,032
+0.04(+0.35%)
Jan 05, 2004
11.47
11.61
11.43
11.60
128,816
+0.16(+1.44%)
Jan 02, 2004
11.39
11.43
11.38
11.43
167,099
+0.06(+0.51%)
Dec 31, 2003
11.29
11.37
11.29
11.37
112,779
+0.08(+0.68%)
Dec 30, 2003
11.27
11.29
11.27
11.30
73,461
+0.06(+0.50%)
Dec 29, 2003
11.16
11.24
11.13
11.24
69,322
+0.12(+1.06%)
Dec 26, 2003
11.10
11.12
11.08
11.12
49,664
+0.00(+0.00%)
Dec 24, 2003
11.05
11.13
11.02
11.12
48,629
+0.10(+0.88%)
Dec 23, 2003
11.00
11.03
10.98
11.03
27,936
-0.05(-0.44%)
Dec 22, 2003
10.99
11.06
10.99
11.07
310,918
-0.06(-0.52%)
Dec 19, 2003
11.16
11.16
11.13
11.13
91,568
-0.01(-0.09%)
Dec 18, 2003
10.96
11.13
10.96
11.14
660,119
+0.23(+2.13%)
Dec 17, 2003
10.78
10.89
10.78
10.91
93,120
+0.15(+1.44%)
Dec 16, 2003
10.64
10.76
10.64
10.76
63,114
+0.14(+1.35%)
Dec 15, 2003
10.72
10.72
10.61
10.61
43,456
-0.06(-0.54%)
Dec 12, 2003
10.69
10.69
10.69
10.67
37,765
+0.01(+0.11%)
Dec 11, 2003
10.57
10.66
10.54
10.66
56,389
+0.06(+0.55%)
Dec 10, 2003
10.59
10.59
10.59
10.60
43,973
-0.03(-0.27%)
Dec 09, 2003
10.62
10.63
10.61
10.63
40,352
+0.14(+1.38%)
Dec 08, 2003
10.37
10.48
10.37
10.48
82,256
+0.11(+1.02%)
Dec 05, 2003
10.34
10.38
10.34
10.38
56,389
+0.02(+0.19%)
Dec 04, 2003
10.21
10.36
10.21
10.36
36,730
+0.14(+1.32%)
Dec 03, 2003
10.20
10.24
10.22
10.22
31,040
+0.02(+0.19%)
Dec 02, 2003
10.16
10.18
10.16
10.20
21,728
+0.20(+1.99%)
Dec 01, 2003
10.01
10.01
10.01
10.01
0
+0.00(+0.00%)
Nov 28, 2003
10.04
10.06
10.01
10.01
33,109
+0.06(+0.60%)
Nov 26, 2003
9.945
9.945
9.945
9.945
0
+0.01(+0.14%)
Nov 25, 2003
9.932
9.932
9.932
9.932
6,725
+0.01(+0.08%)
Nov 24, 2003
9.901
9.901
9.901
9.924
7,760
+0.01(+0.10%)
Nov 21, 2003
9.908
9.916
9.907
9.914
56,906
+0.02(+0.21%)
Nov 20, 2003
9.881
9.881
9.881
9.893
27,936
-0.01(-0.14%)
Nov 19, 2003
9.881
9.907
9.881
9.907
11,381
+0.08(+0.77%)
Nov 18, 2003
9.905
9.905
9.816
9.831
22,762
-0.08(-0.84%)
Nov 17, 2003
9.914
9.914
9.914
9.914
54,320
-0.09(-0.87%)
Nov 14, 2003
9.974
10.04
9.974
10.00
24,832
+0.02(+0.19%)
Nov 13, 2003
9.934
9.982
9.934
9.982
40,869
+0.09(+0.88%)
Nov 12, 2003
9.876
9.885
9.829
9.895
110,709
+0.07(+0.67%)
Nov 11, 2003
9.829
9.829
9.810
9.829
35,178
-0.03(-0.27%)
Nov 10, 2003
9.856
9.856
9.856
9.856
30,005
+0.04(+0.37%)
Nov 07, 2003
9.789
9.827
9.820
9.820
10,864
+0.03(+0.32%)
Nov 06, 2003
9.715
9.789
9.715
9.789
5,173
+0.01(+0.10%)
Nov 05, 2003
9.796
9.796
9.796
9.779
120,021
-0.02(-0.18%)
Nov 04, 2003
9.796
9.796
9.796
9.796
6,725
-0.06(-0.61%)
Nov 03, 2003
9.856
9.856
9.856
9.856
0
+0.02(+0.20%)
Oct 31, 2003
9.798
9.827
9.764
9.837
10,346
+0.08(+0.77%)
Oct 30, 2003
9.762
9.762
9.762
9.762
56,906
-0.14(-1.44%)
Oct 29, 2003
9.905
9.905
9.868
9.905
12,416
+0.04(+0.39%)
Oct 28, 2003
9.866
9.866
9.866
9.866
0
+0.00(+0.00%)
Oct 27, 2003
9.887
9.916
9.829
9.866
55,354
-0.02(-0.20%)
Oct 24, 2003
9.874
9.885
9.856
9.885
18,106
-0.02(-0.21%)
Oct 23, 2003
9.849
9.907
9.783
9.907
77,600
-0.08(-0.76%)
Oct 22, 2003
10.01
10.01
9.926
9.982
13,450
-0.12(-1.15%)
Oct 21, 2003
10.07
10.10
10.06
10.10
26,384
+0.04(+0.44%)
Oct 20, 2003
10.10
10.10
10.05
10.05
23,280
-0.05(-0.46%)
Oct 17, 2003
10.11
10.12
10.10
10.10
20,176
-0.06(-0.55%)
Oct 16, 2003
10.16
10.18
10.16
10.16
46,560
+0.09(+0.94%)
Oct 15, 2003
10.20
10.20
10.03
10.06
77,600
-0.11(-1.06%)
Oct 14, 2003
10.12
10.21
10.12
10.17
47,077
-0.08(-0.74%)
Oct 13, 2003
10.11
10.24
10.11
10.24
57,424
+0.10(+0.97%)
Oct 10, 2003
10.11
10.11
10.11
10.15
21,728
+0.18(+1.82%)
Oct 09, 2003
9.965
9.965
9.965
9.965
0
+0.00(+0.00%)
Oct 08, 2003
9.965
9.965
9.965
9.965
17,072
-0.05(-0.46%)
Oct 07, 2003
9.965
10.01
9.965
10.01
12,416
-0.02(-0.19%)
Oct 06, 2003
9.966
10.03
9.965
10.03
6,208
+0.04(+0.37%)
Oct 03, 2003
9.889
9.994
9.889
9.994
13,968
+0.15(+1.57%)
Oct 02, 2003
9.839
9.839
9.839
9.839
2,586
+0.03(+0.30%)
Oct 01, 2003
9.762
9.847
9.762
9.810
39,834
+0.13(+1.32%)
Sep 30, 2003
9.675
9.682
9.675
9.682
19,141
+0.02(+0.18%)
Sep 29, 2003
9.626
9.663
9.617
9.665
170,203
-0.02(-0.20%)
Sep 26, 2003
9.684
9.684
9.684
9.684
12,933
-0.16(-1.65%)
Sep 25, 2003
9.856
9.856
9.847
9.847
46,560
+0.01(+0.10%)
Sep 24, 2003
9.800
9.800
9.800
9.837
21,728
+0.08(+0.79%)
Sep 23, 2003
9.750
9.760
9.750
9.760
12,933
+0.02(+0.18%)
Sep 22, 2003
9.704
9.769
9.657
9.742
407,142
-0.02(-0.18%)
Sep 19, 2003
9.733
9.760
9.729
9.760
9,829
+0.09(+0.96%)
Sep 18, 2003
9.713
9.713
9.713
9.667
7,760
-0.09(-0.87%)
Sep 17, 2003
9.789
9.791
9.752
9.752
7,760
-0.09(-0.96%)
Sep 16, 2003
9.847
9.847
9.847
9.847
0
+0.00(+0.00%)
Sep 15, 2003
9.849
9.854
9.810
9.847
15,520
-0.01(-0.12%)
Sep 12, 2003
9.905
9.905
9.839
9.858
3,104
-0.06(-0.58%)
Sep 11, 2003
9.939
9.943
9.858
9.916
60,010
+0.06(+0.59%)
Sep 10, 2003
9.941
9.941
9.858
9.858
13,450
-0.09(-0.95%)
Sep 09, 2003
10.02
10.02
9.926
9.953
22,762
-0.10(-0.96%)
Sep 08, 2003
9.961
10.05
9.961
10.05
10,864
+0.14(+1.37%)
Sep 05, 2003
9.924
9.934
9.860
9.914
15,520
-0.04(-0.39%)
Sep 04, 2003
9.916
9.953
9.916
9.953
13,450
+0.05(+0.49%)
Sep 03, 2003
9.800
9.907
9.800
9.905
63,632
+0.06(+0.59%)
Sep 02, 2003
9.791
9.847
9.744
9.847
20,176
+0.07(+0.69%)
Aug 29, 2003
9.762
9.779
9.711
9.779
10,864
+0.11(+1.18%)
Aug 28, 2003
9.690
9.704
9.607
9.665
471,809
+0.00(+0.02%)
Aug 27, 2003
9.675
9.694
9.646
9.663
108,123
+0.01(+0.08%)
Aug 26, 2003
9.632
9.655
9.532
9.655
35,696
-0.05(-0.50%)
Aug 25, 2003
9.684
9.704
9.655
9.704
15,520
+0.05(+0.50%)
Aug 22, 2003
9.771
9.771
9.655
9.655
15,520
-0.14(-1.46%)
Aug 21, 2003
9.789
9.808
9.764
9.798
13,450
+0.03(+0.28%)
Aug 20, 2003
9.677
9.779
9.677
9.771
133,989
+0.01(+0.10%)
Aug 19, 2003
9.806
9.806
9.742
9.762
33,109
-0.09(-0.88%)
Aug 18, 2003
9.771
9.849
9.713
9.849
355,926
+0.13(+1.29%)
Aug 15, 2003
9.723
9.723
9.723
9.723
6,725
-0.08(-0.77%)
Aug 14, 2003
9.781
9.818
9.779
9.798
30,522
+0.12(+1.26%)
Aug 13, 2003
9.733
9.762
9.677
9.677
27,936
-0.05(-0.48%)
Aug 12, 2003
9.762
9.762
9.723
9.723
2,586
-0.04(-0.38%)
Aug 11, 2003
9.752
9.760
9.713
9.760
10,864
+0.14(+1.51%)
Aug 08, 2003
9.636
9.636
9.588
9.615
24,314
+0.11(+1.20%)
Aug 07, 2003
9.414
9.533
9.365
9.501
9,829
+0.17(+1.87%)
Aug 06, 2003
9.278
9.327
9.278
9.327
2,069
-0.02(-0.21%)
Aug 05, 2003
9.338
9.385
9.338
9.346
7,242
+0.04(+0.42%)
Aug 04, 2003
9.352
9.352
9.222
9.307
5,173
+0.03(+0.31%)
Aug 01, 2003
9.278
9.278
9.230
9.278
2,586
-0.08(-0.83%)
Jul 31, 2003
9.375
9.433
9.356
9.356
8,794
+0.01(+0.10%)
Jul 30, 2003
9.356
9.356
9.346
9.346
1,552
-0.05(-0.49%)
Jul 29, 2003
9.418
9.421
9.358
9.392
18,106
-0.10(-1.04%)
Jul 28, 2003
9.481
9.520
9.445
9.491
16,037
+0.02(+0.20%)
Jul 25, 2003
9.385
9.472
9.375
9.472
13,968
-0.04(-0.41%)
Jul 24, 2003
9.472
9.510
9.462
9.510
4,656
+0.14(+1.53%)
Jul 23, 2003
9.443
9.450
9.365
9.367
144,853
-0.05(-0.49%)
Jul 22, 2003
9.448
9.452
9.406
9.414
7,242
-0.01(-0.08%)
Jul 21, 2003
9.470
9.470
9.412
9.421
15,520
-0.04(-0.43%)
Jul 18, 2003
9.365
9.462
9.365
9.462
13,450
+0.15(+1.66%)
Jul 17, 2003
9.267
9.307
9.220
9.307
13,450
+0.04(+0.42%)
Jul 16, 2003
9.298
9.298
9.240
9.269
11,898
-0.03(-0.27%)
Jul 15, 2003
9.317
9.317
9.240
9.294
25,866
-0.14(-1.46%)
Jul 14, 2003
9.462
9.479
9.431
9.431
6,208
+0.01(+0.08%)
Jul 11, 2003
9.441
9.441
9.394
9.423
7,242
+0.02(+0.23%)
Jul 10, 2003
9.385
9.402
9.383
9.402
9,829
-0.14(-1.42%)
Jul 09, 2003
9.474
9.539
9.472
9.537
20,693
+0.07(+0.78%)
Jul 08, 2003
9.549
9.549
9.464
9.464
3,104
-0.12(-1.21%)
Jul 07, 2003
9.655
9.655
9.580
9.580
15,002
-0.05(-0.48%)
Jul 03, 2003
9.626
9.626
9.626
9.626
517
-0.05(-0.48%)
Jul 02, 2003
9.673
9.673
9.673
9.673
0
+0.00(+0.00%)
Jul 01, 2003
9.605
9.673
9.555
9.673
26,384
-0.01(-0.12%)
Jun 30, 2003
9.675
9.721
9.653
9.684
8,794
-0.01(-0.08%)
Jun 27, 2003
9.665
9.750
9.665
9.692
25,349
-0.09(-0.89%)
Jun 26, 2003
9.735
9.798
9.735
9.779
107,605
-0.03(-0.32%)
Jun 25, 2003
9.926
9.926
9.810
9.810
5,690
+0.01(+0.10%)
Jun 24, 2003
9.810
9.858
9.783
9.800
160,373
+0.05(+0.48%)
Jun 23, 2003
9.665
9.800
9.665
9.754
15,520
-0.09(-0.88%)
Jun 20, 2003
9.889
9.934
9.841
9.841
6,208
-0.06(-0.64%)
Jun 19, 2003
9.887
9.905
9.858
9.905
16,037
-0.00(-0.04%)
Jun 18, 2003
9.949
9.955
9.908
9.908
27,936
-0.04(-0.37%)
Jun 17, 2003
9.976
10.01
9.945
9.945
17,589
-0.08(-0.77%)
Jun 16, 2003
10.01
10.08
10.01
10.02
20,176
+0.11(+1.07%)
Jun 13, 2003
10.07
10.08
9.916
9.916
91,050
-0.15(-1.54%)
Jun 12, 2003
10.21
10.21
10.07
10.07
26,384
-0.05(-0.46%)
Jun 11, 2003
10.01
10.12
10.01
10.12
103,984
+0.27(+2.75%)
Jun 10, 2003
9.839
9.847
9.802
9.847
5,173
+0.05(+0.49%)
Jun 09, 2003
9.779
9.800
9.752
9.798
21,728
-0.02(-0.20%)
Jun 06, 2003
9.858
9.936
9.810
9.818
10,346
+0.01(+0.08%)
Jun 05, 2003
9.818
9.839
9.808
9.810
8,794
+0.00(+0.02%)
Jun 04, 2003
9.771
9.837
9.771
9.808
7,760
+0.10(+1.08%)
Jun 03, 2003
9.675
9.721
9.675
9.704
17,072
+0.03(+0.30%)
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
.