Global Energy Ishares ETF (NY: IXC )

28.65 USD UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 76.20 76.20 75.77 76.09 20,000 +0.11(+0.14%)
Nov 29, 2004 76.50 76.54 75.50 75.98 56,500 -0.47(-0.61%)
Nov 26, 2004 76.10 76.62 76.10 76.45 14,800 +0.97(+1.29%)
Nov 24, 2004 74.80 75.51 74.55 75.48 24,700 +0.65(+0.87%)
Nov 23, 2004 74.30 75.04 74.30 74.83 36,600 +0.38(+0.51%)
Nov 22, 2004 73.85 74.49 73.70 74.45 25,400 +0.75(+1.02%)
Nov 19, 2004 73.55 73.87 73.22 73.70 25,100 +0.72(+0.99%)
Nov 18, 2004 72.95 73.14 72.60 72.98 25,100 +0.08(+0.11%)
Nov 17, 2004 72.65 72.95 72.34 72.90 12,500 +0.93(+1.29%)
Nov 16, 2004 72.00 72.22 71.80 71.97 21,500 -0.03(-0.04%)
Nov 15, 2004 73.35 73.36 71.76 72.00 70,100 -1.41(-1.92%)
Nov 12, 2004 72.35 73.42 72.35 73.41 19,400 +1.26(+1.75%)
Nov 11, 2004 72.25 72.39 71.90 72.15 22,800 +0.03(+0.04%)
Nov 10, 2004 71.55 72.20 71.11 72.12 22,500 +0.51(+0.71%)
Nov 09, 2004 72.00 72.24 71.61 71.61 68,300 -0.42(-0.58%)
Nov 08, 2004 72.51 72.59 72.01 72.03 30,300 -0.74(-1.02%)
Nov 05, 2004 72.40 72.77 72.22 72.77 23,300 +0.27(+0.37%)
Nov 04, 2004 71.89 72.50 71.87 72.50 18,800 +0.85(+1.19%)
Nov 03, 2004 71.59 71.66 70.98 71.65 23,800 +1.27(+1.80%)
Nov 02, 2004 70.88 71.04 70.38 70.38 11,700 -0.20(-0.28%)
Nov 01, 2004 71.70 71.74 70.50 70.58 19,700 -0.61(-0.86%)
Oct 29, 2004 70.70 71.19 70.31 71.19 20,900 +1.03(+1.47%)
Oct 28, 2004 70.76 71.09 70.01 70.16 57,300 -0.84(-1.19%)
Oct 27, 2004 72.00 72.31 70.76 71.00 30,900 -0.74(-1.03%)
Oct 26, 2004 71.50 71.74 71.11 71.74 29,500 +0.16(+0.22%)
Oct 25, 2004 71.70 71.75 71.31 71.58 19,800 -0.08(-0.11%)
Oct 22, 2004 71.90 71.90 71.49 71.66 15,600 +0.17(+0.24%)
Oct 21, 2004 71.55 71.80 71.30 71.49 15,800 +0.44(+0.62%)
Oct 20, 2004 70.05 71.05 70.05 71.05 30,400 +0.78(+1.11%)
Oct 19, 2004 70.30 70.50 69.90 70.27 32,500 -0.26(-0.37%)
Oct 18, 2004 71.00 71.20 70.35 70.53 15,600 -0.42(-0.59%)
Oct 15, 2004 70.85 71.00 70.55 70.95 22,600 +0.29(+0.41%)
Oct 14, 2004 70.15 70.83 70.15 70.66 17,600 +0.91(+1.30%)
Oct 13, 2004 70.30 70.30 69.26 69.75 31,500 -1.49(-2.09%)
Oct 12, 2004 71.95 71.95 70.86 71.24 108,700 -1.01(-1.40%)
Oct 11, 2004 72.49 72.49 71.72 72.25 12,700 -0.06(-0.08%)
Oct 08, 2004 72.50 72.65 72.07 72.31 18,600 +0.25(+0.35%)
Oct 07, 2004 72.50 72.90 72.06 72.06 47,700 -0.43(-0.59%)
Oct 06, 2004 71.95 72.50 71.95 72.49 48,000 +0.94(+1.31%)
Oct 05, 2004 71.25 71.66 71.25 71.55 25,200 +0.94(+1.33%)
Oct 04, 2004 70.45 70.79 70.40 70.61 23,000 -0.34(-0.48%)
Oct 01, 2004 70.40 70.95 70.38 70.95 7,300 +1.07(+1.53%)
Sep 30, 2004 70.00 70.00 69.55 69.88 22,400 +0.36(+0.52%)
Sep 29, 2004 70.00 70.00 69.03 69.52 46,200 -0.89(-1.26%)
Sep 28, 2004 70.05 70.63 70.05 70.41 25,500 +0.85(+1.22%)
Sep 27, 2004 69.61 69.75 69.26 69.56 13,500 +0.46(+0.67%)
Sep 24, 2004 68.75 69.34 68.75 69.10 47,800 +0.37(+0.54%)
Sep 23, 2004 69.00 69.00 68.41 68.73 23,400 -0.62(-0.89%)
Sep 22, 2004 69.75 69.75 69.06 69.35 17,000 -0.87(-1.24%)
Sep 21, 2004 68.76 70.33 68.76 70.22 131,000 +2.02(+2.96%)
Sep 20, 2004 68.55 68.55 68.20 68.20 134,500 +0.10(+0.15%)
Sep 17, 2004 67.45 68.16 67.39 68.10 23,700 +1.11(+1.66%)
Sep 16, 2004 67.04 67.27 66.83 66.99 42,800 -0.02(-0.03%)
Sep 15, 2004 67.12 67.39 66.83 67.01 6,400 -0.34(-0.50%)
Sep 14, 2004 67.30 67.50 67.06 67.35 15,900 +0.37(+0.55%)
Sep 13, 2004 66.75 67.20 66.75 66.98 12,800 +0.23(+0.34%)
Sep 10, 2004 66.65 66.95 66.57 66.75 37,700 -0.10(-0.15%)
Sep 09, 2004 66.03 66.85 66.03 66.85 30,000 +0.82(+1.24%)
Sep 08, 2004 65.88 66.26 65.68 66.03 30,100 -0.05(-0.08%)
Sep 07, 2004 65.85 66.08 65.52 66.08 81,000 -0.29(-0.44%)
Sep 03, 2004 66.08 66.39 65.81 66.37 18,300 +0.14(+0.21%)
Sep 02, 2004 65.68 66.23 65.68 66.23 12,700 +0.83(+1.27%)
Sep 01, 2004 63.01 65.69 63.01 65.40 67,000 +0.57(+0.88%)
Aug 31, 2004 64.10 64.83 64.10 64.83 52,300 +1.00(+1.57%)
Aug 30, 2004 64.35 64.45 63.67 63.83 10,000 -0.28(-0.44%)
Aug 27, 2004 63.90 64.28 63.90 64.11 30,600 +0.61(+0.96%)
Aug 26, 2004 63.33 63.58 62.86 63.50 109,800 +0.12(+0.19%)
Aug 25, 2004 63.03 63.38 63.03 63.38 79,100 +0.51(+0.81%)
Aug 24, 2004 63.01 63.19 62.75 62.87 58,300 -0.78(-1.23%)
Aug 23, 2004 64.10 64.36 63.47 63.65 38,000 -0.53(-0.83%)
Aug 20, 2004 64.50 64.70 64.18 64.18 46,300 +0.44(+0.69%)
Aug 19, 2004 63.87 64.17 63.67 63.74 24,100 -0.02(-0.03%)
Aug 18, 2004 63.10 63.76 63.05 63.76 207,900 +0.71(+1.13%)
Aug 17, 2004 64.01 64.01 63.05 63.05 101,700 -1.25(-1.94%)
Aug 16, 2004 63.70 64.44 63.68 64.30 140,300 +0.63(+0.99%)
Aug 13, 2004 63.70 63.92 63.39 63.67 82,400 +0.57(+0.90%)
Aug 12, 2004 63.85 64.00 63.10 63.10 127,300 -0.52(-0.82%)
Aug 11, 2004 63.80 64.00 63.16 63.62 236,000 -0.36(-0.56%)
Aug 10, 2004 64.50 64.55 63.90 63.98 875,600 -0.27(-0.42%)
Aug 09, 2004 64.35 65.00 64.10 64.25 74,300 +0.45(+0.71%)
Aug 06, 2004 64.88 65.03 63.76 63.80 56,200 -1.08(-1.66%)
Aug 05, 2004 65.75 65.75 64.86 64.88 36,900 -0.62(-0.95%)
Aug 04, 2004 66.48 66.48 65.50 65.50 45,000 -1.28(-1.92%)
Aug 03, 2004 66.65 66.84 66.48 66.78 21,400 +0.75(+1.14%)
Aug 02, 2004 66.00 66.03 65.30 66.03 95,800 +0.03(+0.05%)
Jul 30, 2004 66.10 66.25 65.90 66.00 229,700 +0.25(+0.38%)
Jul 29, 2004 65.60 65.85 65.12 65.75 18,300 +0.60(+0.92%)
Jul 28, 2004 64.38 65.15 64.37 65.15 6,200 +0.73(+1.13%)
Jul 27, 2004 63.74 64.44 63.70 64.42 18,400 +0.18(+0.28%)
Jul 26, 2004 64.47 64.58 63.82 64.24 16,800 -0.18(-0.28%)
Jul 23, 2004 64.74 64.77 64.25 64.42 44,700 -0.54(-0.83%)
Jul 22, 2004 64.60 65.18 64.60 64.96 18,400 +0.30(+0.46%)
Jul 21, 2004 65.75 65.80 64.66 64.66 94,500 -1.27(-1.93%)
Jul 20, 2004 65.98 66.15 65.82 65.93 26,300 -0.18(-0.27%)
Jul 19, 2004 66.32 66.53 65.97 66.11 24,100 -0.44(-0.66%)
Jul 16, 2004 66.25 66.62 66.16 66.55 13,400 +0.87(+1.32%)
Jul 15, 2004 65.67 65.84 65.57 65.68 17,300 +0.13(+0.20%)
Jul 14, 2004 64.65 65.58 64.65 65.55 29,900 +0.46(+0.71%)
Jul 13, 2004 65.15 65.15 64.56 65.09 43,200 -0.26(-0.40%)
Jul 12, 2004 65.74 65.74 65.06 65.35 52,800 -0.05(-0.08%)
Jul 09, 2004 65.60 65.70 65.37 65.40 15,000 +0.42(+0.65%)
Jul 08, 2004 64.80 65.39 64.80 64.98 77,000 -0.08(-0.12%)
Jul 07, 2004 64.62 65.17 64.55 65.06 24,200 +0.09(+0.14%)
Jul 06, 2004 65.04 65.13 64.69 64.97 16,800 +0.50(+0.78%)
Jul 02, 2004 64.38 64.64 64.23 64.47 27,800 +0.19(+0.30%)
Jul 01, 2004 64.46 64.55 63.75 64.28 36,300 -0.18(-0.28%)
Jun 30, 2004 64.03 64.46 63.71 64.46 10,600 +0.43(+0.67%)
Jun 29, 2004 63.58 64.19 63.58 64.03 23,500 -0.12(-0.19%)
Jun 28, 2004 65.00 65.05 63.95 64.15 32,200 -0.57(-0.88%)
Jun 25, 2004 65.08 65.26 64.70 64.72 17,800 -0.48(-0.74%)
Jun 24, 2004 65.47 65.47 65.15 65.20 36,900 -0.19(-0.29%)
Jun 23, 2004 64.33 65.45 64.33 65.39 53,300 +0.84(+1.30%)
Jun 22, 2004 64.25 64.64 64.00 64.55 25,400 +0.30(+0.47%)
Jun 21, 2004 64.68 64.79 64.25 64.25 30,200 -0.55(-0.85%)
Jun 18, 2004 64.78 64.94 64.58 64.80 32,800 +0.48(+0.75%)
Jun 17, 2004 64.02 64.53 63.92 64.32 39,500 +0.45(+0.70%)
Jun 16, 2004 63.49 63.97 63.47 63.87 84,700 +0.88(+1.40%)
Jun 15, 2004 62.74 63.05 62.61 62.99 14,500 +0.93(+1.50%)
Jun 14, 2004 61.90 62.24 61.86 62.06 31,200 -0.72(-1.15%)
Jun 10, 2004 62.30 62.87 62.30 62.78 12,900 +0.77(+1.24%)
Jun 09, 2004 62.34 62.40 61.69 62.01 39,300 -0.55(-0.88%)
Jun 08, 2004 62.88 63.25 62.46 62.56 36,400 -0.68(-1.08%)
Jun 07, 2004 62.20 63.24 62.20 63.24 23,700 +1.14(+1.84%)
Jun 04, 2004 62.12 62.35 61.76 62.10 24,400 -0.14(-0.22%)
Jun 03, 2004 62.82 62.90 62.24 62.24 19,400 -0.50(-0.80%)
Jun 02, 2004 62.90 63.17 62.61 62.74 15,800 +0.24(+0.38%)
Jun 01, 2004 62.18 62.63 62.17 62.50 12,400 +0.81(+1.31%)
May 28, 2004 61.90 62.04 61.58 61.69 29,300 -0.40(-0.64%)
May 27, 2004 62.68 62.68 61.77 62.09 28,100 -0.17(-0.27%)
May 26, 2004 62.84 62.90 62.09 62.26 25,500 -0.42(-0.67%)
May 25, 2004 62.00 62.68 62.00 62.68 33,000 +1.30(+2.12%)
May 24, 2004 60.44 61.45 60.41 61.38 22,900 +0.92(+1.52%)
May 21, 2004 60.58 61.04 60.01 60.46 17,600 +0.13(+0.22%)
May 20, 2004 60.40 60.89 60.33 60.33 55,500 -0.24(-0.40%)
May 19, 2004 60.55 61.37 60.33 60.57 54,400 +0.11(+0.18%)
May 18, 2004 60.90 60.90 60.05 60.46 27,100 -0.72(-1.18%)
May 17, 2004 61.40 61.53 61.04 61.18 48,000 -0.26(-0.42%)
May 14, 2004 61.25 61.74 60.92 61.44 44,600 +0.57(+0.94%)
May 13, 2004 60.95 61.06 60.61 60.87 41,200 -0.08(-0.13%)
May 12, 2004 60.32 61.00 60.25 60.95 45,700 +0.41(+0.68%)
May 11, 2004 60.02 60.55 59.83 60.54 53,100 +0.92(+1.54%)
May 10, 2004 60.00 60.25 59.31 59.62 36,300 -2.08(-3.37%)
May 07, 2004 62.40 62.50 61.32 61.70 107,900 -1.21(-1.92%)
May 06, 2004 63.34 63.34 62.42 62.91 38,600 -0.20(-0.32%)
May 05, 2004 62.75 63.15 62.27 63.11 84,300 +0.59(+0.94%)
May 04, 2004 62.82 62.85 62.25 62.52 92,800 +0.39(+0.63%)
May 03, 2004 61.40 62.13 61.34 62.13 41,300 +0.62(+1.01%)
Apr 30, 2004 61.08 61.75 61.08 61.51 58,100 +0.94(+1.55%)
Apr 29, 2004 62.24 62.25 60.41 60.57 38,200 -1.83(-2.93%)
Apr 28, 2004 63.02 63.19 62.40 62.40 68,500 -0.94(-1.48%)
Apr 27, 2004 62.50 63.48 62.38 63.34 46,900 +0.65(+1.04%)
Apr 26, 2004 62.68 62.89 62.46 62.69 71,400 +0.41(+0.66%)
Apr 23, 2004 62.20 62.50 62.08 62.28 31,600 -0.55(-0.88%)
Apr 22, 2004 61.20 62.84 61.18 62.83 44,200 +1.58(+2.58%)
Apr 21, 2004 61.40 61.79 60.97 61.25 187,900 -0.43(-0.70%)
Apr 20, 2004 62.78 62.78 61.55 61.68 74,300 -1.21(-1.92%)
Apr 19, 2004 63.22 63.31 62.75 62.89 49,900 -0.44(-0.69%)
Apr 16, 2004 63.04 63.64 62.90 63.33 149,600 +0.49(+0.78%)
Apr 15, 2004 62.54 62.84 62.16 62.84 365,600 +0.81(+1.31%)
Apr 14, 2004 61.95 62.32 61.80 62.03 221,500 -0.47(-0.75%)
Apr 13, 2004 63.32 63.35 62.40 62.50 87,500 -0.62(-0.98%)
Apr 12, 2004 62.58 63.19 62.50 63.12 57,300 +0.89(+1.43%)
Apr 08, 2004 61.98 62.39 61.98 62.23 59,100 +0.65(+1.06%)
Apr 07, 2004 61.88 61.89 61.33 61.58 78,500 -0.16(-0.26%)
Apr 06, 2004 62.05 62.19 61.64 61.74 251,700 +0.22(+0.36%)
Apr 05, 2004 61.65 61.69 61.30 61.52 33,300 -0.12(-0.19%)
Apr 02, 2004 61.12 61.64 61.10 61.64 122,000 +0.99(+1.63%)
Apr 01, 2004 61.40 61.54 60.37 60.65 134,700 -0.74(-1.21%)
Mar 31, 2004 61.00 61.39 60.00 61.39 76,900 +1.00(+1.66%)
Mar 30, 2004 59.60 60.39 59.60 60.39 16,300 +1.00(+1.68%)
Mar 29, 2004 59.32 59.44 58.99 59.39 20,600 +0.71(+1.21%)
Mar 26, 2004 58.30 58.89 58.00 58.68 11,000 +0.60(+1.03%)
Mar 25, 2004 58.10 58.38 58.00 58.08 27,700 -0.02(-0.03%)
Mar 24, 2004 59.08 59.14 58.00 58.10 26,800 -1.17(-1.97%)
Mar 23, 2004 59.28 59.54 59.00 59.27 12,300 +0.24(+0.41%)
Mar 22, 2004 59.98 59.99 58.72 59.03 19,000 -1.55(-2.56%)
Mar 19, 2004 61.00 61.09 60.50 60.58 16,900 -0.51(-0.83%)
Mar 18, 2004 60.88 61.09 60.64 61.09 15,000 +0.25(+0.41%)
Mar 17, 2004 60.10 60.84 59.96 60.84 23,500 +0.95(+1.59%)
Mar 16, 2004 59.80 60.04 59.79 59.89 16,300 +0.73(+1.23%)
Mar 15, 2004 59.52 59.71 59.16 59.16 14,000 -0.47(-0.79%)
Mar 12, 2004 58.75 59.64 58.72 59.63 36,700 +0.53(+0.90%)
Mar 11, 2004 59.80 60.00 59.10 59.10 16,000 -1.20(-1.99%)
Mar 10, 2004 61.60 61.79 60.26 60.30 27,200 -1.22(-1.98%)
Mar 09, 2004 61.68 61.84 61.43 61.52 8,700 -0.37(-0.60%)
Mar 08, 2004 61.98 62.15 61.69 61.89 24,600 +0.20(+0.32%)
Mar 05, 2004 61.10 61.69 61.10 61.69 32,600 +0.55(+0.90%)
Mar 04, 2004 60.98 61.15 60.61 61.14 23,800 -0.10(-0.16%)
Mar 03, 2004 61.28 61.28 60.52 61.24 50,900 -0.25(-0.41%)
Mar 02, 2004 61.78 61.85 61.28 61.49 26,600 -0.65(-1.05%)
Mar 01, 2004 61.38 62.14 61.36 62.14 38,300 +1.40(+2.30%)
Feb 27, 2004 60.68 60.94 60.50 60.74 29,100 +0.15(+0.25%)
Feb 26, 2004 59.98 60.64 59.79 60.59 33,200 +0.60(+1.00%)
Feb 25, 2004 59.97 59.99 59.59 59.99 14,600 +0.02(+0.03%)
Feb 24, 2004 59.88 59.99 59.58 59.97 13,700 -0.01(-0.02%)
Feb 23, 2004 59.78 60.09 59.50 59.98 18,900 +0.44(+0.74%)
Feb 20, 2004 60.02 60.04 59.08 59.54 9,100 -0.25(-0.42%)
Feb 19, 2004 59.72 59.89 59.53 59.79 16,900 +0.30(+0.50%)
Feb 18, 2004 59.83 59.99 59.37 59.49 16,100 -0.40(-0.67%)
Feb 17, 2004 59.82 60.10 59.62 59.89 25,000 +0.73(+1.23%)
Feb 13, 2004 59.35 59.50 58.96 59.16 13,700 -0.43(-0.72%)
Feb 12, 2004 59.03 59.59 59.03 59.59 11,400 -0.30(-0.50%)
Feb 11, 2004 58.76 59.89 58.65 59.89 32,900 +0.90(+1.53%)
Feb 10, 2004 58.28 58.99 58.03 58.99 8,400 +0.39(+0.67%)
Feb 09, 2004 58.68 58.80 58.50 58.60 11,500 +0.91(+1.58%)
Feb 06, 2004 57.44 57.89 57.24 57.69 8,600 +0.24(+0.42%)
Feb 05, 2004 57.54 57.54 57.20 57.45 11,900 -0.29(-0.50%)
Feb 04, 2004 58.04 58.04 57.73 57.74 4,300 -0.50(-0.86%)
Feb 03, 2004 57.78 58.24 57.78 58.24 26,100 +0.49(+0.85%)
Feb 02, 2004 57.24 57.82 57.24 57.75 7,400 -0.06(-0.10%)
Jan 30, 2004 57.74 57.84 57.64 57.81 6,200 -0.47(-0.81%)
Jan 29, 2004 58.02 58.28 57.70 58.28 24,800 -0.11(-0.19%)
Jan 28, 2004 59.38 59.40 58.26 58.39 7,800 -1.03(-1.73%)
Jan 27, 2004 59.40 59.79 59.38 59.42 11,500 +0.13(+0.22%)
Jan 26, 2004 59.18 59.29 58.89 59.29 16,200 +0.00(+0.00%)
Jan 23, 2004 58.96 59.49 58.96 59.29 10,000 +0.77(+1.32%)
Jan 22, 2004 59.98 60.04 58.52 58.52 34,400 -1.42(-2.37%)
Jan 21, 2004 59.28 59.94 59.14 59.94 16,100 +1.29(+2.20%)
Jan 20, 2004 58.28 58.69 58.23 58.65 24,000 +1.11(+1.93%)
Jan 16, 2004 57.20 57.65 56.85 57.54 18,100 -0.45(-0.78%)
Jan 15, 2004 58.22 58.22 57.63 57.99 23,500 -0.14(-0.24%)
Jan 14, 2004 58.14 58.28 57.83 58.13 22,700 -0.81(-1.37%)
Jan 13, 2004 58.54 58.94 58.54 58.94 24,000 +0.82(+1.41%)
Jan 12, 2004 58.08 58.39 58.05 58.12 23,500 -0.42(-0.72%)
Jan 09, 2004 57.80 58.19 57.73 58.54 24,500 -0.65(-1.10%)
Jan 08, 2004 58.84 59.19 58.50 59.19 18,500 +0.15(+0.25%)
Jan 07, 2004 58.96 59.05 58.70 59.04 27,700 -1.16(-1.93%)
Jan 06, 2004 60.09 60.24 59.52 60.20 34,800 +0.21(+0.35%)
Jan 05, 2004 59.32 60.04 59.11 59.99 24,900 +0.85(+1.44%)
Jan 02, 2004 58.92 59.15 58.86 59.14 32,300 +0.30(+0.51%)
Dec 31, 2003 58.42 58.84 58.42 58.84 21,800 +0.40(+0.68%)
Dec 30, 2003 58.28 58.39 58.28 58.44 14,200 +0.29(+0.50%)
Dec 29, 2003 57.72 58.15 57.60 58.15 13,400 +0.61(+1.06%)
Dec 26, 2003 57.44 57.55 57.30 57.54 9,600 +0.00(+0.00%)
Dec 24, 2003 57.19 57.59 57.01 57.54 9,400 +0.50(+0.88%)
Dec 23, 2003 56.90 57.04 56.79 57.04 5,400 -0.25(-0.44%)
Dec 22, 2003 56.86 57.24 56.86 57.29 60,100 -0.30(-0.52%)
Dec 19, 2003 57.72 57.72 57.60 57.59 17,700 -0.05(-0.09%)
Dec 18, 2003 56.68 57.59 56.68 57.64 127,600 +1.20(+2.13%)
Dec 17, 2003 55.78 56.34 55.78 56.44 18,000 +0.80(+1.44%)
Dec 16, 2003 55.06 55.64 55.05 55.64 12,200 +0.74(+1.35%)
Dec 15, 2003 55.48 55.48 54.90 54.90 8,400 -0.30(-0.54%)
Dec 12, 2003 55.28 55.28 55.28 55.20 7,300 +0.06(+0.11%)
Dec 11, 2003 54.68 55.14 54.55 55.14 10,900 +0.30(+0.55%)
Dec 10, 2003 54.78 54.79 54.78 54.84 8,500 -0.15(-0.27%)
Dec 09, 2003 54.94 54.99 54.89 54.99 7,800 +0.75(+1.38%)
Dec 08, 2003 53.64 54.24 53.64 54.24 15,900 +0.55(+1.02%)
Dec 05, 2003 53.50 53.69 53.50 53.69 10,900 +0.10(+0.19%)
Dec 04, 2003 52.84 53.59 52.84 53.59 7,100 +0.70(+1.32%)
Dec 03, 2003 52.79 52.99 52.89 52.89 6,000 +0.10(+0.19%)
Dec 02, 2003 52.54 52.64 52.54 52.79 4,200 +1.03(+1.99%)
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.