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
-0.07 (-0.17%)
Official Closing 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 (%)
Nov 30, 2005
18.13
18.25
18.07
18.10
5,740,811
-0.09(-0.47%)
Nov 29, 2005
18.32
18.33
18.14
18.18
348,257
-0.01(-0.06%)
Nov 28, 2005
18.50
18.50
18.13
18.19
155,758
-0.43(-2.29%)
Nov 25, 2005
18.64
18.69
18.60
18.62
22,768
-0.01(-0.05%)
Nov 23, 2005
18.61
18.74
18.51
18.63
185,771
-0.09(-0.50%)
Nov 22, 2005
18.54
18.73
18.49
18.72
121,087
+0.30(+1.62%)
Nov 21, 2005
18.24
18.42
18.23
18.42
288,748
+0.36(+1.99%)
Nov 18, 2005
18.08
18.20
17.93
18.06
159,898
+0.08(+0.42%)
Nov 17, 2005
18.15
18.15
17.90
17.99
219,407
+0.08(+0.43%)
Nov 16, 2005
17.62
17.91
17.57
17.91
788,624
+0.27(+1.53%)
Nov 15, 2005
17.66
17.93
17.57
17.64
146,961
+0.03(+0.20%)
Nov 14, 2005
17.65
17.75
17.56
17.61
103,493
+0.13(+0.74%)
Nov 11, 2005
17.40
17.51
17.38
17.48
247,350
+0.05(+0.29%)
Nov 10, 2005
17.77
17.77
17.34
17.43
573,356
-0.54(-2.99%)
Nov 09, 2005
18.06
18.20
17.85
17.96
296,510
-0.10(-0.54%)
Nov 08, 2005
17.88
18.09
17.83
18.06
247,868
+0.12(+0.66%)
Nov 07, 2005
18.08
18.08
17.89
17.94
750,331
-0.28(-1.56%)
Nov 04, 2005
18.57
18.60
18.14
18.23
228,721
-0.37(-2.00%)
Nov 03, 2005
18.37
18.65
18.37
18.60
328,075
+0.34(+1.84%)
Nov 02, 2005
17.94
18.26
17.92
18.26
170,247
+0.35(+1.94%)
Nov 01, 2005
17.84
17.96
17.78
17.91
106,598
+0.04(+0.24%)
Oct 31, 2005
17.96
17.99
17.74
17.87
217,854
+0.19(+1.06%)
Oct 28, 2005
17.60
17.77
17.26
17.68
131,954
+0.30(+1.73%)
Oct 27, 2005
17.86
17.86
17.38
17.38
236,483
-0.30(-1.72%)
Oct 26, 2005
17.79
18.12
17.69
17.69
139,716
-0.10(-0.58%)
Oct 25, 2005
17.68
17.82
17.51
17.79
270,636
+0.29(+1.68%)
Oct 24, 2005
17.08
17.49
17.08
17.49
190,946
+0.44(+2.58%)
Oct 21, 2005
16.91
17.21
16.90
17.05
917,474
+0.12(+0.70%)
Oct 20, 2005
17.56
17.56
16.82
16.94
376,718
-0.64(-3.66%)
Oct 19, 2005
17.22
17.58
17.01
17.58
605,957
+0.22(+1.27%)
Oct 18, 2005
17.75
17.81
17.34
17.36
343,600
-0.68(-3.78%)
Oct 17, 2005
18.14
18.15
17.94
18.04
94,697
+0.23(+1.31%)
Oct 14, 2005
17.57
17.82
17.39
17.81
329,628
+0.17(+0.95%)
Oct 13, 2005
17.80
17.82
17.41
17.64
360,676
-0.49(-2.70%)
Oct 12, 2005
18.38
18.39
18.01
18.13
660,809
-0.24(-1.28%)
Oct 11, 2005
18.21
18.43
18.16
18.36
210,092
+0.30(+1.68%)
Oct 10, 2005
18.30
18.30
17.98
18.06
309,447
-0.15(-0.85%)
Oct 07, 2005
18.14
18.29
18.08
18.22
185,771
+0.24(+1.35%)
Oct 06, 2005
17.76
18.28
17.81
17.97
639,075
-0.30(-1.62%)
Oct 05, 2005
18.86
18.92
18.27
18.27
457,443
-0.74(-3.87%)
Oct 04, 2005
19.44
19.44
18.95
19.00
325,488
-0.54(-2.78%)
Oct 03, 2005
19.67
19.73
19.55
19.55
275,294
-0.13(-0.65%)
Sep 30, 2005
19.82
19.86
19.65
19.67
190,946
-0.26(-1.32%)
Sep 29, 2005
19.89
19.94
19.75
19.94
159,898
+0.11(+0.57%)
Sep 28, 2005
19.66
19.86
19.56
19.83
193,016
+0.20(+1.00%)
Sep 27, 2005
19.60
19.64
19.46
19.63
107,116
-0.02(-0.08%)
Sep 26, 2005
19.30
19.65
19.25
19.64
196,638
+0.25(+1.28%)
Sep 23, 2005
19.40
19.49
19.33
19.40
278,916
-0.32(-1.61%)
Sep 22, 2005
19.98
19.99
19.44
19.71
450,716
-0.10(-0.52%)
Sep 21, 2005
19.89
19.93
19.76
19.82
336,355
+0.24(+1.22%)
Sep 20, 2005
19.77
19.77
19.52
19.58
5,952,974
-0.11(-0.54%)
Sep 19, 2005
19.25
19.78
19.25
19.68
238,036
+0.33(+1.71%)
Sep 16, 2005
19.25
19.35
19.25
19.35
184,736
+0.25(+1.29%)
Sep 15, 2005
19.27
19.27
18.96
19.10
270,636
+0.03(+0.16%)
Sep 14, 2005
19.02
19.11
18.96
19.07
150,583
+0.18(+0.97%)
Sep 13, 2005
18.94
19.02
18.88
18.89
176,974
-0.17(-0.88%)
Sep 12, 2005
19.29
19.29
19.01
19.06
983,710
-0.33(-1.71%)
Sep 09, 2005
19.15
19.39
19.13
19.39
291,335
+0.42(+2.20%)
Sep 08, 2005
18.97
19.11
18.92
18.97
85,900
-0.01(-0.06%)
Sep 07, 2005
19.01
19.12
18.90
18.98
243,210
-0.08(-0.43%)
Sep 06, 2005
19.04
19.07
18.86
19.07
5,878,458
+0.06(+0.32%)
Sep 02, 2005
19.03
19.10
18.94
19.01
419,150
-0.20(-1.07%)
Sep 01, 2005
19.13
19.25
19.04
19.21
511,260
+0.50(+2.66%)
Aug 31, 2005
18.42
18.81
18.41
18.71
326,006
+0.51(+2.82%)
Aug 30, 2005
18.06
18.25
18.05
18.20
838,301
+0.14(+0.76%)
Aug 29, 2005
18.12
18.13
17.94
18.06
597,160
+0.15(+0.86%)
Aug 26, 2005
18.14
18.15
17.89
17.91
140,234
-0.15(-0.85%)
Aug 25, 2005
18.15
18.15
18.04
18.06
630,795
-0.08(-0.47%)
Aug 24, 2005
18.05
18.20
18.04
18.14
152,653
+0.14(+0.79%)
Aug 23, 2005
18.09
18.12
17.82
18.00
1,833,913
-0.09(-0.52%)
Aug 22, 2005
18.07
18.24
17.95
18.10
148,513
+0.07(+0.36%)
Aug 19, 2005
17.89
18.04
17.89
18.03
123,157
+0.25(+1.42%)
Aug 18, 2005
17.74
17.80
17.60
17.78
419,668
-0.07(-0.40%)
Aug 17, 2005
18.19
18.28
17.77
17.85
455,891
-0.40(-2.21%)
Aug 16, 2005
18.51
18.51
18.25
18.25
169,212
-0.38(-2.06%)
Aug 15, 2005
18.69
18.73
18.56
18.64
121,605
-0.18(-0.97%)
Aug 12, 2005
18.84
18.84
18.70
18.82
354,984
+0.02(+0.11%)
Aug 11, 2005
18.79
18.88
18.68
18.80
211,127
+0.19(+1.01%)
Aug 10, 2005
18.57
18.63
18.48
18.61
160,415
+0.27(+1.45%)
Aug 09, 2005
18.41
18.41
18.30
18.34
247,868
+0.11(+0.59%)
Aug 08, 2005
18.20
18.38
18.18
18.23
130,402
+0.23(+1.28%)
Aug 05, 2005
18.11
18.11
17.88
18.00
75,033
-0.09(-0.49%)
Aug 04, 2005
18.23
18.23
18.04
18.09
103,493
+0.00(+0.00%)
Aug 03, 2005
18.21
18.22
18.05
18.09
340,495
+0.04(+0.22%)
Aug 02, 2005
17.92
18.05
17.88
18.05
145,409
+0.29(+1.65%)
Aug 01, 2005
17.75
17.87
17.70
17.76
123,675
+0.16(+0.89%)
Jul 29, 2005
17.83
17.83
17.57
17.60
176,457
-0.08(-0.44%)
Jul 28, 2005
17.66
17.71
17.52
17.68
93,662
+0.07(+0.38%)
Jul 27, 2005
17.54
17.62
17.43
17.61
84,347
+0.07(+0.40%)
Jul 26, 2005
17.54
17.59
17.47
17.54
199,743
-0.04(-0.24%)
Jul 25, 2005
17.57
17.71
17.49
17.59
220,442
+0.13(+0.76%)
Jul 22, 2005
16.95
17.45
16.95
17.45
101,424
+0.35(+2.05%)
Jul 21, 2005
17.19
17.23
17.01
17.10
128,850
-0.16(-0.94%)
Jul 20, 2005
17.26
17.26
17.03
17.26
96,766
-0.01(-0.06%)
Jul 19, 2005
17.26
17.27
17.05
17.27
314,104
+0.20(+1.18%)
Jul 18, 2005
17.12
17.14
17.02
17.07
83,830
-0.04(-0.25%)
Jul 15, 2005
17.25
17.26
17.10
17.12
79,172
-0.11(-0.65%)
Jul 14, 2005
17.58
17.67
17.17
17.23
361,711
-0.35(-1.97%)
Jul 13, 2005
17.63
17.66
17.53
17.57
140,234
-0.03(-0.18%)
Jul 12, 2005
17.55
17.70
17.49
17.60
214,232
+0.07(+0.42%)
Jul 11, 2005
17.34
17.55
17.31
17.53
153,688
+0.11(+0.61%)
Jul 08, 2005
17.55
17.63
17.39
17.43
259,252
+0.04(+0.22%)
Jul 07, 2005
17.11
17.39
17.03
17.39
173,869
+0.05(+0.30%)
Jul 06, 2005
17.53
17.61
17.33
17.33
297,545
-0.06(-0.33%)
Jul 05, 2005
17.15
17.39
17.15
17.39
437,779
+0.42(+2.49%)
Jul 01, 2005
16.82
16.99
16.79
16.97
169,212
+0.25(+1.48%)
Jun 30, 2005
16.85
16.91
16.72
16.72
145,926
-0.16(-0.95%)
Jun 29, 2005
16.90
16.94
16.75
16.88
216,819
-0.12(-0.71%)
Jun 28, 2005
17.08
17.17
16.95
17.00
129,367
-0.07(-0.42%)
Jun 27, 2005
16.93
17.08
16.88
17.07
174,387
+0.26(+1.56%)
Jun 24, 2005
16.91
16.95
16.81
16.81
141,786
-0.05(-0.28%)
Jun 23, 2005
16.91
17.11
16.81
16.86
181,631
-0.05(-0.30%)
Jun 22, 2005
16.84
16.94
16.74
16.91
292,370
+0.08(+0.45%)
Jun 21, 2005
17.10
17.10
16.83
16.83
105,563
-0.31(-1.83%)
Jun 20, 2005
17.13
17.17
17.01
17.14
183,184
+0.08(+0.48%)
Jun 17, 2005
17.00
17.08
16.91
17.06
189,394
+0.35(+2.12%)
Jun 16, 2005
16.62
16.75
16.57
16.71
142,304
+0.15(+0.90%)
Jun 15, 2005
16.48
16.59
16.46
16.56
130,402
+0.16(+1.00%)
Jun 14, 2005
16.28
16.42
16.27
16.40
116,948
+0.06(+0.37%)
Jun 13, 2005
16.23
16.39
16.14
16.34
97,284
+0.07(+0.40%)
Jun 10, 2005
16.27
16.28
16.08
16.27
163,520
+0.02(+0.11%)
Jun 09, 2005
15.93
16.26
15.89
16.25
84,865
+0.36(+2.24%)
Jun 08, 2005
15.92
16.14
15.86
15.90
139,716
-0.00(-0.02%)
Jun 07, 2005
16.00
16.07
15.90
15.90
84,865
-0.06(-0.38%)
Jun 06, 2005
15.99
16.00
15.87
15.96
93,144
+0.08(+0.50%)
Jun 03, 2005
15.91
15.94
15.81
15.88
87,452
-0.06(-0.35%)
Jun 02, 2005
15.86
15.96
15.82
15.94
108,151
+0.09(+0.57%)
Jun 01, 2005
15.68
15.89
15.68
15.85
106,598
+0.21(+1.31%)
May 31, 2005
15.71
15.73
15.61
15.64
72,963
-0.18(-1.15%)
May 27, 2005
15.64
15.83
15.64
15.83
69,858
+0.22(+1.39%)
May 26, 2005
15.62
15.65
15.59
15.61
78,137
+0.05(+0.30%)
May 25, 2005
15.45
15.62
15.35
15.56
208,540
+0.18(+1.17%)
May 24, 2005
15.37
15.41
15.32
15.38
64,166
+0.10(+0.64%)
May 23, 2005
15.22
15.34
15.17
15.28
119,018
+0.16(+1.05%)
May 20, 2005
15.23
15.25
15.08
15.13
67,271
-0.06(-0.42%)
May 19, 2005
15.02
15.24
15.02
15.19
113,843
+0.18(+1.17%)
May 18, 2005
15.08
15.16
14.98
15.01
185,254
+0.09(+0.57%)
May 17, 2005
14.82
14.95
14.78
14.93
379,822
+0.14(+0.91%)
May 16, 2005
14.75
14.80
14.64
14.79
411,906
-0.08(-0.53%)
May 13, 2005
15.07
15.08
14.80
14.87
541,791
-0.25(-1.64%)
May 12, 2005
15.47
15.52
15.11
15.12
161,450
-0.51(-3.26%)
May 11, 2005
15.58
15.63
15.46
15.63
94,179
+0.05(+0.33%)
May 10, 2005
15.74
15.78
15.58
15.58
102,976
-0.18(-1.15%)
May 09, 2005
15.68
15.79
15.66
15.76
91,074
+0.04(+0.25%)
May 06, 2005
15.77
15.80
15.71
15.72
85,382
+0.00(+0.00%)
May 05, 2005
15.57
15.76
15.57
15.72
116,430
+0.23(+1.51%)
May 04, 2005
15.36
15.50
15.32
15.49
129,884
+0.13(+0.86%)
May 03, 2005
15.52
15.52
15.36
15.36
101,941
-0.20(-1.27%)
May 02, 2005
15.37
15.55
15.31
15.55
55,886
+0.19(+1.26%)
Apr 29, 2005
15.43
15.43
15.26
15.36
111,773
+0.08(+0.56%)
Apr 28, 2005
15.23
15.35
15.20
15.27
188,359
-0.23(-1.50%)
Apr 27, 2005
15.78
15.78
15.49
15.51
116,430
-0.37(-2.31%)
Apr 26, 2005
15.94
16.00
15.86
15.87
491,596
-0.06(-0.38%)
Apr 25, 2005
15.96
16.07
15.92
15.93
202,848
+0.17(+1.05%)
Apr 22, 2005
15.76
15.90
15.65
15.77
285,643
+0.09(+0.58%)
Apr 21, 2005
15.41
15.68
15.41
15.68
224,581
+0.31(+2.01%)
Apr 20, 2005
15.60
15.70
15.34
15.37
129,367
-0.25(-1.57%)
Apr 19, 2005
15.42
15.63
15.42
15.61
191,981
+0.28(+1.85%)
Apr 18, 2005
15.04
15.33
15.04
15.33
214,750
+0.15(+0.97%)
Apr 15, 2005
15.58
15.58
15.11
15.18
450,716
-0.46(-2.92%)
Apr 14, 2005
15.75
15.80
15.60
15.64
172,834
-0.07(-0.43%)
Apr 13, 2005
15.96
16.05
15.71
15.71
157,310
-0.36(-2.26%)
Apr 12, 2005
16.21
16.21
16.00
16.07
186,289
-0.18(-1.12%)
Apr 11, 2005
16.14
16.27
16.08
16.25
110,738
+0.10(+0.60%)
Apr 08, 2005
16.19
16.32
16.14
16.16
173,869
-0.21(-1.28%)
Apr 07, 2005
16.50
16.54
16.29
16.36
169,212
+0.08(+0.47%)
Apr 06, 2005
16.16
16.36
16.14
16.29
223,547
+0.10(+0.62%)
Apr 05, 2005
16.23
16.33
16.14
16.19
257,700
-0.05(-0.32%)
Apr 04, 2005
16.34
16.44
16.20
16.24
406,213
-0.05(-0.33%)
Apr 01, 2005
16.23
16.29
16.12
16.29
204,400
+0.20(+1.24%)
Mar 31, 2005
16.04
16.10
16.01
16.09
158,345
+0.30(+1.88%)
Mar 30, 2005
15.60
15.80
15.50
15.80
493,666
+0.16(+1.00%)
Mar 29, 2005
15.77
15.96
15.64
15.64
342,565
-0.11(-0.71%)
Mar 28, 2005
15.75
15.83
15.67
15.75
294,957
-0.07(-0.46%)
Mar 24, 2005
15.84
15.97
15.71
15.83
166,625
+0.03(+0.18%)
Mar 23, 2005
16.02
16.02
15.72
15.80
465,722
-0.41(-2.52%)
Mar 22, 2005
16.34
16.58
16.20
16.20
217,854
-0.30(-1.80%)
Mar 21, 2005
16.58
16.60
16.36
16.50
264,944
-0.13(-0.76%)
Mar 18, 2005
16.47
16.63
16.43
16.63
522,644
+0.16(+0.99%)
Mar 17, 2005
16.44
16.47
16.32
16.46
202,848
+0.19(+1.16%)
Mar 16, 2005
16.22
16.41
16.14
16.28
191,981
+0.03(+0.20%)
Mar 15, 2005
16.46
16.50
16.23
16.24
220,442
-0.12(-0.76%)
Mar 14, 2005
16.30
16.37
16.14
16.37
259,252
+0.05(+0.30%)
Mar 11, 2005
16.16
16.44
16.15
16.32
327,041
+0.12(+0.76%)
Mar 10, 2005
16.43
16.43
16.06
16.19
409,318
-0.25(-1.53%)
Mar 09, 2005
16.86
17.01
16.43
16.45
527,301
-0.37(-2.18%)
Mar 08, 2005
16.82
16.91
16.75
16.81
309,964
+0.00(+0.00%)
Mar 07, 2005
16.89
16.90
16.68
16.81
1,072,197
-0.12(-0.71%)
Mar 04, 2005
16.76
16.97
16.67
16.93
377,753
+0.27(+1.61%)
Mar 03, 2005
16.60
16.68
16.48
16.66
239,071
+0.21(+1.26%)
Mar 02, 2005
16.21
16.47
16.21
16.46
313,069
+0.14(+0.86%)
Mar 01, 2005
16.47
16.47
16.26
16.32
244,245
-0.27(-1.62%)
Feb 28, 2005
16.71
16.76
16.22
16.58
629,243
+0.03(+0.17%)
Feb 25, 2005
16.34
16.61
16.30
16.56
349,292
+0.34(+2.12%)
Feb 24, 2005
16.10
16.21
15.98
16.21
342,565
+0.21(+1.33%)
Feb 23, 2005
15.87
16.02
15.75
16.00
272,706
+0.12(+0.78%)
Feb 22, 2005
16.00
16.12
15.86
15.88
335,320
-0.07(-0.42%)
Feb 18, 2005
15.69
15.99
15.68
15.94
271,671
+0.29(+1.85%)
Feb 17, 2005
15.86
15.90
15.64
15.65
558,350
-0.12(-0.73%)
Feb 16, 2005
15.48
15.78
15.46
15.77
276,328
+0.30(+1.96%)
Feb 15, 2005
15.41
15.47
15.38
15.47
387,067
+0.10(+0.65%)
Feb 14, 2005
15.34
15.39
15.31
15.37
372,578
+0.06(+0.39%)
Feb 11, 2005
15.18
15.36
15.14
15.31
184,736
+0.09(+0.60%)
Feb 10, 2005
14.97
15.23
14.97
15.21
157,310
+0.29(+1.92%)
Feb 09, 2005
14.92
14.97
14.82
14.93
178,527
-0.03(-0.23%)
Feb 08, 2005
14.80
14.97
14.78
14.96
128,850
+0.12(+0.79%)
Feb 07, 2005
14.94
14.96
14.78
14.85
194,051
-0.05(-0.36%)
Feb 04, 2005
14.86
14.94
14.84
14.90
70,375
+0.12(+0.78%)
Feb 03, 2005
14.70
14.81
14.68
14.78
94,179
+0.01(+0.09%)
Feb 02, 2005
14.74
14.82
14.74
14.77
102,976
+0.10(+0.70%)
Feb 01, 2005
14.53
14.67
14.46
14.67
79,690
+0.27(+1.87%)
Jan 31, 2005
14.29
14.45
14.25
14.40
95,214
+0.07(+0.46%)
Jan 28, 2005
14.37
14.37
14.24
14.33
51,229
-0.08(-0.56%)
Jan 27, 2005
14.36
14.46
14.30
14.41
109,703
+0.01(+0.07%)
Jan 26, 2005
14.29
14.41
14.28
14.40
141,269
+0.19(+1.33%)
Jan 25, 2005
14.24
14.25
14.11
14.22
95,731
+0.06(+0.40%)
Jan 24, 2005
14.20
14.20
14.16
14.16
203,365
+0.15(+1.06%)
Jan 21, 2005
14.00
14.10
14.00
14.01
97,284
+0.09(+0.67%)
Jan 20, 2005
13.95
13.98
13.87
13.92
322,383
-0.18(-1.25%)
Jan 19, 2005
14.15
14.15
14.07
14.09
135,577
-0.00(-0.01%)
Jan 18, 2005
14.06
14.11
14.06
14.10
291,335
+0.08(+0.61%)
Jan 14, 2005
13.99
14.03
13.96
14.01
237,001
+0.06(+0.46%)
Jan 13, 2005
13.95
14.03
13.94
13.95
173,869
+0.01(+0.07%)
Jan 12, 2005
13.76
13.94
13.76
13.94
40,362
+0.21(+1.52%)
Jan 11, 2005
13.73
13.79
13.69
13.73
59,509
-0.01(-0.04%)
Jan 10, 2005
13.74
13.82
13.69
13.73
420,185
+0.03(+0.25%)
Jan 07, 2005
13.79
13.82
13.59
13.70
62,613
-0.08(-0.60%)
Jan 06, 2005
13.59
13.81
13.56
13.78
128,850
+0.16(+1.16%)
Jan 05, 2005
13.69
13.70
13.59
13.62
139,716
-0.04(-0.28%)
Jan 04, 2005
13.80
13.82
13.66
13.66
128,332
-0.10(-0.73%)
Jan 03, 2005
14.11
14.11
13.74
13.76
219,407
-0.37(-2.64%)
Dec 31, 2004
14.12
14.16
14.12
14.14
367,921
-0.02(-0.15%)
Dec 30, 2004
14.18
14.22
14.15
14.16
434,157
-0.06(-0.45%)
Dec 29, 2004
14.12
14.22
14.10
14.22
209,575
+0.05(+0.38%)
Dec 28, 2004
14.17
14.20
14.13
14.17
41,915
+0.04(+0.27%)
Dec 27, 2004
14.26
14.26
14.13
14.13
107,633
-0.09(-0.60%)
Dec 23, 2004
14.11
14.21
14.11
14.21
43,984
-0.12(-0.81%)
Dec 22, 2004
14.43
14.45
14.27
14.33
312,034
-0.11(-0.74%)
Dec 21, 2004
14.36
14.45
14.32
14.44
163,003
+0.10(+0.67%)
Dec 20, 2004
14.18
14.34
14.18
14.34
120,053
+0.20(+1.39%)
Dec 17, 2004
14.13
14.16
14.11
14.14
55,369
-0.05(-0.34%)
Dec 16, 2004
14.28
14.29
14.17
14.19
85,382
-0.15(-1.02%)
Dec 15, 2004
14.30
14.36
14.18
14.34
91,592
+0.14(+1.02%)
Dec 14, 2004
14.23
14.25
14.16
14.19
32,600
+0.00(+0.03%)
Dec 13, 2004
14.02
14.20
14.02
14.19
119,535
+0.18(+1.30%)
Dec 10, 2004
14.09
14.09
13.97
14.01
79,690
-0.05(-0.34%)
Dec 09, 2004
14.01
14.06
13.96
14.05
129,884
+0.04(+0.30%)
Dec 08, 2004
13.78
14.04
13.75
14.01
166,107
-0.02(-0.12%)
Dec 07, 2004
14.28
14.28
14.03
14.03
90,557
-0.16(-1.16%)
Dec 06, 2004
14.24
14.27
14.15
14.19
269,601
-0.04(-0.31%)
Dec 03, 2004
14.09
14.25
14.09
14.24
143,856
+0.08(+0.59%)
Dec 02, 2004
14.34
14.34
14.11
14.16
273,741
-0.35(-2.44%)
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
.