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
)
40.60
-0.16 (-0.40%)
Streaming Delayed Price
Updated: 2:36 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 (%)
Feb 27, 2004
11.73
11.78
11.69
11.74
150,583
+0.03(+0.25%)
Feb 26, 2004
11.59
11.72
11.55
11.71
171,800
+0.12(+1.00%)
Feb 25, 2004
11.59
11.59
11.52
11.59
75,550
+0.00(+0.03%)
Feb 24, 2004
11.57
11.59
11.51
11.59
70,893
-0.00(-0.02%)
Feb 23, 2004
11.55
11.61
11.50
11.59
97,801
+0.08(+0.74%)
Feb 20, 2004
11.60
11.60
11.42
11.51
47,089
-0.05(-0.42%)
Feb 19, 2004
11.54
11.57
11.50
11.55
87,452
+0.06(+0.50%)
Feb 18, 2004
11.56
11.59
11.47
11.50
83,312
-0.08(-0.67%)
Feb 17, 2004
11.56
11.61
11.52
11.57
129,367
+0.14(+1.23%)
Feb 13, 2004
11.47
11.50
11.39
11.43
70,893
-0.08(-0.72%)
Feb 12, 2004
11.41
11.52
11.41
11.52
58,991
-0.06(-0.50%)
Feb 11, 2004
11.36
11.57
11.33
11.57
170,247
+0.17(+1.53%)
Feb 10, 2004
11.26
11.40
11.21
11.40
43,467
+0.08(+0.67%)
Feb 09, 2004
11.34
11.36
11.30
11.32
59,509
+0.18(+1.58%)
Feb 06, 2004
11.10
11.19
11.06
11.15
44,502
+0.05(+0.42%)
Feb 05, 2004
11.12
11.12
11.05
11.10
61,578
-0.06(-0.50%)
Feb 04, 2004
11.22
11.22
11.16
11.16
22,251
-0.10(-0.86%)
Feb 03, 2004
11.17
11.25
11.17
11.25
135,059
+0.09(+0.85%)
Feb 02, 2004
11.06
11.17
11.06
11.16
38,292
-0.01(-0.10%)
Jan 30, 2004
11.16
11.18
11.14
11.17
32,083
-0.09(-0.81%)
Jan 29, 2004
11.21
11.26
11.15
11.26
128,332
-0.02(-0.19%)
Jan 28, 2004
11.48
11.48
11.26
11.28
40,362
-0.20(-1.73%)
Jan 27, 2004
11.48
11.55
11.48
11.48
59,509
+0.03(+0.22%)
Jan 26, 2004
11.44
11.46
11.38
11.46
83,830
+0.00(+0.00%)
Jan 23, 2004
11.39
11.50
11.39
11.46
51,746
+0.15(+1.32%)
Jan 22, 2004
11.59
11.60
11.31
11.31
178,009
-0.27(-2.37%)
Jan 21, 2004
11.46
11.58
11.43
11.58
83,312
+0.25(+2.20%)
Jan 20, 2004
11.26
11.34
11.25
11.33
124,192
+0.21(+1.93%)
Jan 16, 2004
11.05
11.14
10.99
11.12
93,662
-0.09(-0.78%)
Jan 15, 2004
11.25
11.25
11.14
11.21
121,605
-0.03(-0.24%)
Jan 14, 2004
11.24
11.26
11.18
11.23
117,465
-0.16(-1.37%)
Jan 13, 2004
11.31
11.39
11.31
11.39
124,192
+0.16(+1.41%)
Jan 12, 2004
11.22
11.28
11.22
11.23
121,605
-0.08(-0.72%)
Jan 09, 2004
11.17
11.25
11.16
11.31
126,780
-0.13(-1.10%)
Jan 08, 2004
11.37
11.44
11.30
11.44
95,731
+0.03(+0.25%)
Jan 07, 2004
11.39
11.41
11.34
11.41
143,339
-0.22(-1.93%)
Jan 06, 2004
11.61
11.64
11.50
11.63
180,079
+0.04(+0.35%)
Jan 05, 2004
11.46
11.60
11.42
11.59
128,850
+0.16(+1.44%)
Jan 02, 2004
11.39
11.43
11.37
11.43
167,142
+0.06(+0.51%)
Dec 31, 2003
11.29
11.37
11.29
11.37
112,808
+0.08(+0.68%)
Dec 30, 2003
11.26
11.28
11.26
11.29
73,480
+0.06(+0.50%)
Dec 29, 2003
11.15
11.24
11.13
11.24
69,340
+0.12(+1.06%)
Dec 26, 2003
11.10
11.12
11.07
11.12
49,677
+0.00(+0.00%)
Dec 24, 2003
11.05
11.13
11.02
11.12
48,642
+0.10(+0.88%)
Dec 23, 2003
11.00
11.02
10.97
11.02
27,943
-0.05(-0.44%)
Dec 22, 2003
10.99
11.06
10.99
11.07
310,999
-0.06(-0.52%)
Dec 19, 2003
11.15
11.15
11.13
11.13
91,592
-0.01(-0.09%)
Dec 18, 2003
10.95
11.13
10.95
11.14
660,291
+0.23(+2.13%)
Dec 17, 2003
10.78
10.89
10.78
10.91
93,144
+0.15(+1.44%)
Dec 16, 2003
10.64
10.75
10.64
10.75
63,131
+0.14(+1.35%)
Dec 15, 2003
10.72
10.72
10.61
10.61
43,467
-0.06(-0.54%)
Dec 12, 2003
10.68
10.68
10.68
10.67
37,775
+0.01(+0.11%)
Dec 11, 2003
10.57
10.66
10.54
10.66
56,404
+0.06(+0.55%)
Dec 10, 2003
10.59
10.59
10.59
10.60
43,984
-0.03(-0.27%)
Dec 09, 2003
10.62
10.63
10.61
10.63
40,362
+0.14(+1.38%)
Dec 08, 2003
10.37
10.48
10.37
10.48
82,277
+0.11(+1.02%)
Dec 05, 2003
10.34
10.38
10.34
10.38
56,404
+0.02(+0.19%)
Dec 04, 2003
10.21
10.36
10.21
10.36
36,740
+0.14(+1.32%)
Dec 03, 2003
10.20
10.24
10.22
10.22
31,048
+0.02(+0.19%)
Dec 02, 2003
10.15
10.17
10.15
10.20
21,733
+0.20(+1.99%)
Dec 01, 2003
10.00
10.00
10.00
10.00
0
+0.00(+0.00%)
Nov 28, 2003
10.03
10.06
10.00
10.00
33,118
+0.06(+0.60%)
Nov 26, 2003
9.943
9.943
9.943
9.943
0
+0.01(+0.14%)
Nov 25, 2003
9.929
9.929
9.929
9.929
6,727
+0.01(+0.08%)
Nov 24, 2003
9.898
9.898
9.898
9.921
7,762
+0.01(+0.10%)
Nov 21, 2003
9.906
9.914
9.904
9.912
56,921
+0.02(+0.21%)
Nov 20, 2003
9.879
9.879
9.879
9.890
27,943
-0.01(-0.14%)
Nov 19, 2003
9.879
9.904
9.879
9.904
11,384
+0.08(+0.77%)
Nov 18, 2003
9.902
9.902
9.813
9.829
22,768
-0.08(-0.84%)
Nov 17, 2003
9.912
9.912
9.912
9.912
54,334
-0.09(-0.87%)
Nov 14, 2003
9.972
10.04
9.972
9.999
24,838
+0.02(+0.19%)
Nov 13, 2003
9.931
9.979
9.931
9.979
40,880
+0.09(+0.88%)
Nov 12, 2003
9.873
9.883
9.827
9.892
110,738
+0.07(+0.67%)
Nov 11, 2003
9.827
9.827
9.807
9.827
35,187
-0.03(-0.27%)
Nov 10, 2003
9.854
9.854
9.854
9.854
30,013
+0.04(+0.37%)
Nov 07, 2003
9.786
9.825
9.817
9.817
10,866
+0.03(+0.32%)
Nov 06, 2003
9.713
9.786
9.713
9.786
5,174
+0.01(+0.10%)
Nov 05, 2003
9.794
9.794
9.794
9.776
120,053
-0.02(-0.18%)
Nov 04, 2003
9.794
9.794
9.794
9.794
6,727
-0.06(-0.61%)
Nov 03, 2003
9.854
9.854
9.854
9.854
0
+0.02(+0.20%)
Oct 31, 2003
9.796
9.825
9.761
9.834
10,349
+0.08(+0.77%)
Oct 30, 2003
9.759
9.759
9.759
9.759
56,921
-0.14(-1.44%)
Oct 29, 2003
9.902
9.902
9.865
9.902
12,419
+0.04(+0.39%)
Oct 28, 2003
9.863
9.863
9.863
9.863
0
+0.00(+0.00%)
Oct 27, 2003
9.885
9.914
9.827
9.863
55,369
-0.02(-0.20%)
Oct 24, 2003
9.871
9.883
9.854
9.883
18,111
-0.02(-0.21%)
Oct 23, 2003
9.846
9.904
9.780
9.904
77,620
-0.08(-0.76%)
Oct 22, 2003
10.01
10.01
9.923
9.979
13,454
-0.12(-1.15%)
Oct 21, 2003
10.07
10.10
10.06
10.10
26,390
+0.04(+0.44%)
Oct 20, 2003
10.10
10.10
10.05
10.05
23,286
-0.05(-0.46%)
Oct 17, 2003
10.10
10.12
10.10
10.10
20,181
-0.06(-0.55%)
Oct 16, 2003
10.16
10.18
10.16
10.15
46,572
+0.09(+0.94%)
Oct 15, 2003
10.19
10.19
10.03
10.06
77,620
-0.11(-1.06%)
Oct 14, 2003
10.12
10.20
10.12
10.17
47,089
-0.08(-0.74%)
Oct 13, 2003
10.11
10.24
10.11
10.24
57,439
+0.10(+0.97%)
Oct 10, 2003
10.10
10.10
10.10
10.14
21,733
+0.18(+1.82%)
Oct 09, 2003
9.962
9.962
9.962
9.962
0
+0.00(+0.00%)
Oct 08, 2003
9.962
9.962
9.962
9.962
17,076
-0.05(-0.46%)
Oct 07, 2003
9.962
10.01
9.962
10.01
12,419
-0.02(-0.19%)
Oct 06, 2003
9.964
10.03
9.962
10.03
6,209
+0.04(+0.37%)
Oct 03, 2003
9.887
9.991
9.887
9.991
13,971
+0.15(+1.57%)
Oct 02, 2003
9.836
9.836
9.836
9.836
2,587
+0.03(+0.30%)
Oct 01, 2003
9.759
9.844
9.759
9.807
39,845
+0.13(+1.32%)
Sep 30, 2003
9.672
9.680
9.672
9.680
19,146
+0.02(+0.18%)
Sep 29, 2003
9.624
9.660
9.614
9.662
170,247
-0.02(-0.20%)
Sep 26, 2003
9.682
9.682
9.682
9.682
12,936
-0.16(-1.65%)
Sep 25, 2003
9.854
9.854
9.844
9.844
46,572
+0.01(+0.10%)
Sep 24, 2003
9.798
9.798
9.798
9.834
21,733
+0.08(+0.79%)
Sep 23, 2003
9.747
9.757
9.747
9.757
12,936
+0.02(+0.18%)
Sep 22, 2003
9.701
9.767
9.655
9.740
407,248
-0.02(-0.18%)
Sep 19, 2003
9.730
9.757
9.726
9.757
9,831
+0.09(+0.96%)
Sep 18, 2003
9.711
9.711
9.711
9.664
7,762
-0.09(-0.87%)
Sep 17, 2003
9.786
9.788
9.749
9.749
7,762
-0.09(-0.96%)
Sep 16, 2003
9.844
9.844
9.844
9.844
0
+0.00(+0.00%)
Sep 15, 2003
9.846
9.852
9.807
9.844
15,524
-0.01(-0.12%)
Sep 12, 2003
9.902
9.902
9.836
9.856
3,104
-0.06(-0.58%)
Sep 11, 2003
9.937
9.941
9.856
9.914
60,026
+0.06(+0.59%)
Sep 10, 2003
9.939
9.939
9.856
9.856
13,454
-0.09(-0.95%)
Sep 09, 2003
10.02
10.02
9.923
9.950
22,768
-0.10(-0.96%)
Sep 08, 2003
9.958
10.05
9.958
10.05
10,866
+0.14(+1.37%)
Sep 05, 2003
9.921
9.931
9.858
9.912
15,524
-0.04(-0.39%)
Sep 04, 2003
9.914
9.950
9.914
9.950
13,454
+0.05(+0.49%)
Sep 03, 2003
9.798
9.904
9.798
9.902
63,648
+0.06(+0.59%)
Sep 02, 2003
9.788
9.844
9.742
9.844
20,181
+0.07(+0.69%)
Aug 29, 2003
9.759
9.776
9.709
9.776
10,866
+0.11(+1.18%)
Aug 28, 2003
9.688
9.701
9.604
9.662
471,932
+0.00(+0.02%)
Aug 27, 2003
9.672
9.691
9.643
9.660
108,151
+0.01(+0.08%)
Aug 26, 2003
9.630
9.653
9.529
9.653
35,705
-0.05(-0.50%)
Aug 25, 2003
9.682
9.701
9.653
9.701
15,524
+0.05(+0.50%)
Aug 22, 2003
9.769
9.769
9.653
9.653
15,524
-0.14(-1.46%)
Aug 21, 2003
9.786
9.805
9.761
9.796
13,454
+0.03(+0.28%)
Aug 20, 2003
9.674
9.776
9.674
9.769
134,024
+0.01(+0.10%)
Aug 19, 2003
9.803
9.803
9.740
9.759
33,118
-0.09(-0.88%)
Aug 18, 2003
9.769
9.846
9.711
9.846
356,019
+0.13(+1.29%)
Aug 15, 2003
9.720
9.720
9.720
9.720
6,727
-0.08(-0.77%)
Aug 14, 2003
9.778
9.815
9.776
9.796
30,530
+0.12(+1.26%)
Aug 13, 2003
9.730
9.759
9.674
9.674
27,943
-0.05(-0.48%)
Aug 12, 2003
9.759
9.759
9.720
9.720
2,587
-0.04(-0.38%)
Aug 11, 2003
9.749
9.757
9.711
9.757
10,866
+0.14(+1.51%)
Aug 08, 2003
9.633
9.633
9.585
9.612
24,321
+0.11(+1.20%)
Aug 07, 2003
9.411
9.531
9.363
9.498
9,831
+0.17(+1.87%)
Aug 06, 2003
9.276
9.324
9.276
9.324
2,069
-0.02(-0.21%)
Aug 05, 2003
9.336
9.382
9.336
9.344
7,244
+0.04(+0.42%)
Aug 04, 2003
9.349
9.349
9.220
9.305
5,174
+0.03(+0.31%)
Aug 01, 2003
9.276
9.276
9.228
9.276
2,587
-0.08(-0.83%)
Jul 31, 2003
9.373
9.431
9.353
9.353
8,796
+0.01(+0.10%)
Jul 30, 2003
9.353
9.353
9.344
9.344
1,552
-0.05(-0.49%)
Jul 29, 2003
9.415
9.419
9.355
9.390
18,111
-0.10(-1.04%)
Jul 28, 2003
9.479
9.517
9.442
9.488
16,041
+0.02(+0.20%)
Jul 25, 2003
9.382
9.469
9.373
9.469
13,971
-0.04(-0.41%)
Jul 24, 2003
9.469
9.508
9.459
9.508
4,657
+0.14(+1.53%)
Jul 23, 2003
9.440
9.448
9.363
9.365
144,891
-0.05(-0.49%)
Jul 22, 2003
9.446
9.450
9.403
9.411
7,244
-0.01(-0.08%)
Jul 21, 2003
9.467
9.467
9.409
9.419
15,524
-0.04(-0.43%)
Jul 18, 2003
9.363
9.459
9.363
9.459
13,454
+0.15(+1.66%)
Jul 17, 2003
9.264
9.305
9.218
9.305
13,454
+0.04(+0.42%)
Jul 16, 2003
9.295
9.295
9.237
9.266
11,901
-0.03(-0.27%)
Jul 15, 2003
9.315
9.315
9.237
9.291
25,873
-0.14(-1.46%)
Jul 14, 2003
9.459
9.477
9.429
9.429
6,209
+0.01(+0.08%)
Jul 11, 2003
9.438
9.438
9.392
9.421
7,244
+0.02(+0.23%)
Jul 10, 2003
9.382
9.400
9.380
9.400
9,831
-0.14(-1.42%)
Jul 09, 2003
9.471
9.537
9.469
9.535
20,698
+0.07(+0.78%)
Jul 08, 2003
9.546
9.546
9.461
9.461
3,104
-0.12(-1.21%)
Jul 07, 2003
9.653
9.653
9.577
9.577
15,006
-0.05(-0.48%)
Jul 03, 2003
9.624
9.624
9.624
9.624
517
-0.05(-0.48%)
Jul 02, 2003
9.670
9.670
9.670
9.670
0
+0.00(+0.00%)
Jul 01, 2003
9.602
9.670
9.552
9.670
26,390
-0.01(-0.12%)
Jun 30, 2003
9.672
9.718
9.651
9.682
8,796
-0.01(-0.08%)
Jun 27, 2003
9.662
9.747
9.662
9.689
25,356
-0.09(-0.89%)
Jun 26, 2003
9.732
9.796
9.732
9.776
107,633
-0.03(-0.32%)
Jun 25, 2003
9.923
9.923
9.807
9.807
5,692
+0.01(+0.10%)
Jun 24, 2003
9.807
9.856
9.780
9.798
160,415
+0.05(+0.48%)
Jun 23, 2003
9.662
9.798
9.662
9.751
15,524
-0.09(-0.88%)
Jun 20, 2003
9.887
9.931
9.838
9.838
6,209
-0.06(-0.64%)
Jun 19, 2003
9.885
9.902
9.856
9.902
16,041
-0.00(-0.04%)
Jun 18, 2003
9.946
9.952
9.906
9.906
27,943
-0.04(-0.37%)
Jun 17, 2003
9.974
10.01
9.943
9.943
17,593
-0.08(-0.77%)
Jun 16, 2003
10.01
10.08
10.01
10.02
20,181
+0.11(+1.07%)
Jun 13, 2003
10.07
10.08
9.914
9.914
91,074
-0.15(-1.54%)
Jun 12, 2003
10.21
10.21
10.07
10.07
26,390
-0.05(-0.46%)
Jun 11, 2003
10.01
10.11
10.01
10.11
104,011
+0.27(+2.75%)
Jun 10, 2003
9.836
9.844
9.800
9.844
5,174
+0.05(+0.49%)
Jun 09, 2003
9.776
9.798
9.749
9.796
21,733
-0.02(-0.20%)
Jun 06, 2003
9.856
9.933
9.807
9.815
10,349
+0.01(+0.08%)
Jun 05, 2003
9.815
9.836
9.805
9.807
8,796
+0.00(+0.02%)
Jun 04, 2003
9.769
9.834
9.769
9.805
7,762
+0.10(+1.08%)
Jun 03, 2003
9.672
9.718
9.672
9.701
17,076
+0.03(+0.30%)
Jun 02, 2003
9.624
9.699
9.606
9.672
24,321
+0.10(+1.01%)
May 30, 2003
9.481
9.593
9.481
9.575
4,657
+0.07(+0.73%)
May 29, 2003
9.575
9.595
9.498
9.506
7,244
-0.05(-0.55%)
May 28, 2003
9.595
9.595
9.548
9.558
5,692
-0.07(-0.68%)
May 27, 2003
9.488
9.624
9.488
9.624
9,314
+0.22(+2.36%)
May 23, 2003
9.402
9.411
9.402
9.402
37,257
-0.01(-0.08%)
May 22, 2003
9.382
9.409
9.344
9.409
66,753
+0.05(+0.52%)
May 21, 2003
9.189
9.361
9.189
9.361
3,104
+0.13(+1.45%)
May 20, 2003
9.228
9.230
9.228
9.228
2,587
-0.03(-0.31%)
May 19, 2003
9.220
9.274
9.220
9.257
13,971
-0.07(-0.73%)
May 16, 2003
9.276
9.324
9.249
9.324
12,419
+0.12(+1.34%)
May 15, 2003
9.199
9.201
9.199
9.201
1,552
-0.02(-0.19%)
May 14, 2003
9.272
9.274
9.170
9.218
4,139
-0.04(-0.40%)
May 13, 2003
9.187
9.272
9.150
9.255
13,454
+0.11(+1.25%)
May 12, 2003
9.112
9.247
9.112
9.141
11,901
-0.01(-0.08%)
May 09, 2003
9.083
9.148
9.083
9.148
21,216
+0.14(+1.59%)
May 08, 2003
9.054
9.054
9.005
9.005
1,552
-0.08(-0.85%)
May 07, 2003
8.996
9.083
8.996
9.083
7,762
+0.01(+0.11%)
May 06, 2003
9.025
9.073
9.025
9.073
5,174
+0.10(+1.08%)
May 05, 2003
8.984
8.986
8.930
8.976
9,831
+0.04(+0.43%)
May 02, 2003
8.870
8.938
8.870
8.938
1,552
+0.17(+1.89%)
May 01, 2003
8.735
8.772
8.677
8.772
24,321
+0.03(+0.40%)
Apr 30, 2003
8.752
8.781
8.737
8.737
2,587
+0.04(+0.47%)
Apr 29, 2003
8.768
8.783
8.696
8.696
7,244
-0.13(-1.42%)
Apr 28, 2003
8.671
8.822
8.671
8.822
9,314
+0.15(+1.78%)
Apr 25, 2003
8.667
8.667
8.667
8.667
1,034
-0.14(-1.56%)
Apr 24, 2003
8.860
8.860
8.804
8.804
2,069
-0.12(-1.36%)
Apr 23, 2003
8.947
8.947
8.901
8.926
10,866
-0.01(-0.11%)
Apr 22, 2003
8.737
8.936
8.735
8.936
22,251
+0.16(+1.85%)
Apr 21, 2003
8.744
8.773
8.744
8.773
5,174
+0.09(+1.00%)
Apr 17, 2003
8.686
8.686
8.686
8.686
0
+0.00(+0.00%)
Apr 16, 2003
8.783
8.783
8.686
8.686
8,796
-0.09(-0.99%)
Apr 15, 2003
8.735
8.783
8.715
8.773
10,866
+0.08(+0.87%)
Apr 14, 2003
8.696
8.744
8.696
8.698
3,622
-0.02(-0.18%)
Apr 11, 2003
8.659
8.714
8.659
8.714
4,657
-0.00(-0.02%)
Apr 10, 2003
8.715
8.715
8.715
8.715
1,034
-0.03(-0.33%)
Apr 09, 2003
8.793
8.793
8.735
8.744
3,622
+0.01(+0.11%)
Apr 08, 2003
8.735
8.735
8.735
8.735
517
+0.01(+0.09%)
Apr 07, 2003
8.841
8.889
8.727
8.727
8,796
-0.09(-1.05%)
Apr 04, 2003
8.822
8.822
8.820
8.820
4,657
+0.10(+1.20%)
Apr 03, 2003
8.791
8.793
8.715
8.715
1,552
-0.03(-0.33%)
Apr 02, 2003
8.857
8.857
8.744
8.744
20,181
-0.05(-0.55%)
Apr 01, 2003
8.793
8.793
8.793
8.793
517
+0.12(+1.34%)
Mar 31, 2003
8.706
8.706
8.677
8.677
4,139
-0.09(-0.99%)
Mar 28, 2003
8.744
8.822
8.744
8.764
8,279
+0.02(+0.22%)
Mar 27, 2003
8.648
8.744
8.648
8.744
9,314
-0.06(-0.66%)
Mar 26, 2003
8.764
8.764
8.764
8.802
5,174
+0.04(+0.44%)
Mar 25, 2003
8.744
8.764
8.735
8.764
13,454
+0.13(+1.48%)
Mar 24, 2003
8.754
8.754
8.590
8.636
11,901
-0.12(-1.35%)
Mar 21, 2003
8.773
8.802
8.754
8.754
4,139
+0.04(+0.44%)
Mar 20, 2003
8.667
8.744
8.600
8.715
12,936
+0.07(+0.78%)
Mar 19, 2003
8.648
8.648
8.648
8.648
4,657
+0.04(+0.45%)
Mar 18, 2003
8.503
8.609
8.503
8.609
3,104
-0.05(-0.56%)
Mar 17, 2003
8.636
8.658
8.636
8.658
4,139
+0.24(+2.87%)
Mar 14, 2003
8.493
8.532
8.416
8.416
81,242
+0.02(+0.23%)
Mar 13, 2003
8.397
8.397
8.397
8.397
1,034
+0.12(+1.40%)
Mar 12, 2003
8.445
8.445
8.223
8.281
12,936
-0.35(-4.03%)
Mar 11, 2003
8.607
8.629
8.607
8.629
2,069
+0.11(+1.25%)
Mar 10, 2003
8.600
8.609
8.522
8.522
5,692
-0.11(-1.23%)
Mar 07, 2003
8.648
8.696
8.629
8.629
10,349
-0.10(-1.11%)
Mar 06, 2003
8.698
8.725
8.677
8.725
4,139
+0.03(+0.31%)
Mar 05, 2003
8.698
8.698
8.698
8.698
4,139
-0.03(-0.31%)
Mar 04, 2003
8.698
8.735
8.696
8.725
187,324
+0.03(+0.36%)
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
.