Global Energy Ishares ETF (NY: IXC )

27.04 USD +0.11 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2003 51.76 51.76 51.76 51.76 0 +0.00(+0.00%)
Nov 28, 2003 51.92 52.04 51.76 51.76 6,400 +0.31(+0.60%)
Nov 26, 2003 51.45 51.45 51.45 51.45 0 +0.07(+0.14%)
Nov 25, 2003 51.38 51.38 51.38 51.38 1,300 +0.04(+0.08%)
Nov 24, 2003 51.22 51.22 51.22 51.34 1,500 +0.05(+0.10%)
Nov 21, 2003 51.26 51.30 51.25 51.29 11,000 +0.11(+0.21%)
Nov 20, 2003 51.12 51.12 51.12 51.18 5,400 -0.07(-0.14%)
Nov 19, 2003 51.12 51.25 51.12 51.25 2,200 +0.39(+0.77%)
Nov 18, 2003 51.24 51.24 50.78 50.86 4,400 -0.43(-0.84%)
Nov 17, 2003 51.29 51.29 51.29 51.29 10,500 -0.45(-0.87%)
Nov 14, 2003 51.60 51.94 51.60 51.74 4,800 +0.10(+0.19%)
Nov 13, 2003 51.39 51.64 51.39 51.64 7,900 +0.45(+0.88%)
Nov 12, 2003 51.09 51.14 50.85 51.19 21,400 +0.34(+0.67%)
Nov 11, 2003 50.85 50.85 50.75 50.85 6,800 -0.14(-0.27%)
Nov 10, 2003 50.99 50.99 50.99 50.99 5,800 +0.19(+0.37%)
Nov 07, 2003 50.64 50.84 50.80 50.80 2,100 +0.16(+0.32%)
Nov 06, 2003 50.26 50.64 50.26 50.64 1,000 +0.05(+0.10%)
Nov 05, 2003 50.68 50.68 50.68 50.59 23,200 -0.09(-0.18%)
Nov 04, 2003 50.68 50.68 50.68 50.68 1,300 -0.31(-0.61%)
Nov 03, 2003 50.99 50.99 50.99 50.99 0 +0.10(+0.20%)
Oct 31, 2003 50.69 50.84 50.51 50.89 2,000 +0.39(+0.77%)
Oct 30, 2003 50.50 50.50 50.50 50.50 11,000 -0.74(-1.44%)
Oct 29, 2003 51.24 51.24 51.05 51.24 2,400 +0.20(+0.39%)
Oct 28, 2003 51.04 51.04 51.04 51.04 0 +0.00(+0.00%)
Oct 27, 2003 51.15 51.30 50.85 51.04 10,700 -0.10(-0.20%)
Oct 24, 2003 51.08 51.14 50.99 51.14 3,500 -0.11(-0.21%)
Oct 23, 2003 50.95 51.25 50.61 51.25 15,000 -0.39(-0.76%)
Oct 22, 2003 51.80 51.81 51.35 51.64 2,600 -0.60(-1.15%)
Oct 21, 2003 52.09 52.25 52.06 52.24 5,100 +0.23(+0.44%)
Oct 20, 2003 52.25 52.25 52.01 52.01 4,500 -0.24(-0.46%)
Oct 17, 2003 52.29 52.35 52.25 52.25 3,900 -0.29(-0.55%)
Oct 16, 2003 52.55 52.69 52.55 52.54 9,000 +0.49(+0.94%)
Oct 15, 2003 52.75 52.75 51.91 52.05 15,000 -0.56(-1.06%)
Oct 14, 2003 52.35 52.80 52.35 52.61 9,100 -0.39(-0.74%)
Oct 13, 2003 52.30 53.00 52.30 53.00 11,100 +0.51(+0.97%)
Oct 10, 2003 52.29 52.29 52.29 52.49 4,200 +0.94(+1.82%)
Oct 09, 2003 51.55 51.55 51.55 51.55 0 +0.00(+0.00%)
Oct 08, 2003 51.55 51.55 51.55 51.55 3,300 -0.24(-0.46%)
Oct 07, 2003 51.55 51.79 51.55 51.79 2,400 -0.10(-0.19%)
Oct 06, 2003 51.56 51.89 51.55 51.89 1,200 +0.19(+0.37%)
Oct 03, 2003 51.16 51.70 51.16 51.70 2,700 +0.80(+1.57%)
Oct 02, 2003 50.90 50.90 50.90 50.90 500 +0.15(+0.30%)
Oct 01, 2003 50.50 50.94 50.50 50.75 7,700 +0.66(+1.32%)
Sep 30, 2003 50.05 50.09 50.05 50.09 3,700 +0.09(+0.18%)
Sep 29, 2003 49.80 49.99 49.75 50.00 32,900 -0.10(-0.20%)
Sep 26, 2003 50.10 50.10 50.10 50.10 2,500 -0.84(-1.65%)
Sep 25, 2003 50.99 50.99 50.94 50.94 9,000 +0.05(+0.10%)
Sep 24, 2003 50.70 50.70 50.70 50.89 4,200 +0.40(+0.79%)
Sep 23, 2003 50.44 50.49 50.44 50.49 2,500 +0.09(+0.18%)
Sep 22, 2003 50.20 50.54 49.96 50.40 78,700 -0.09(-0.18%)
Sep 19, 2003 50.35 50.49 50.33 50.49 1,900 +0.48(+0.96%)
Sep 18, 2003 50.25 50.25 50.25 50.01 1,500 -0.44(-0.87%)
Sep 17, 2003 50.64 50.65 50.45 50.45 1,500 -0.49(-0.96%)
Sep 16, 2003 50.94 50.94 50.94 50.94 0 +0.00(+0.00%)
Sep 15, 2003 50.95 50.98 50.75 50.94 3,000 -0.06(-0.12%)
Sep 12, 2003 51.24 51.24 50.90 51.00 600 -0.30(-0.58%)
Sep 11, 2003 51.42 51.44 51.00 51.30 11,600 +0.30(+0.59%)
Sep 10, 2003 51.43 51.43 51.00 51.00 2,600 -0.49(-0.95%)
Sep 09, 2003 51.83 51.83 51.35 51.49 4,400 -0.50(-0.96%)
Sep 08, 2003 51.53 51.99 51.53 51.99 2,100 +0.70(+1.36%)
Sep 05, 2003 51.34 51.39 51.01 51.29 3,000 -0.20(-0.39%)
Sep 04, 2003 51.30 51.49 51.30 51.49 2,600 +0.25(+0.49%)
Sep 03, 2003 50.70 51.25 50.70 51.24 12,300 +0.30(+0.59%)
Sep 02, 2003 50.65 50.94 50.41 50.94 3,900 +0.35(+0.69%)
Aug 29, 2003 50.50 50.59 50.24 50.59 2,100 +0.59(+1.18%)
Aug 28, 2003 50.13 50.20 49.70 50.00 91,200 +0.01(+0.02%)
Aug 27, 2003 50.05 50.15 49.90 49.99 20,900 +0.04(+0.08%)
Aug 26, 2003 49.83 49.95 49.31 49.95 6,900 -0.25(-0.50%)
Aug 25, 2003 50.10 50.20 49.95 50.20 3,000 +0.25(+0.50%)
Aug 22, 2003 50.55 50.55 49.95 49.95 3,000 -0.74(-1.46%)
Aug 21, 2003 50.64 50.74 50.51 50.69 2,600 +0.14(+0.28%)
Aug 20, 2003 50.06 50.59 50.06 50.55 25,900 +0.05(+0.10%)
Aug 19, 2003 50.73 50.73 50.40 50.50 6,400 -0.45(-0.88%)
Aug 18, 2003 50.55 50.95 50.25 50.95 68,800 +0.65(+1.29%)
Aug 15, 2003 50.30 50.30 50.30 50.30 1,300 -0.39(-0.77%)
Aug 14, 2003 50.60 50.79 50.59 50.69 5,900 +0.63(+1.26%)
Aug 13, 2003 50.35 50.50 50.06 50.06 5,400 -0.24(-0.48%)
Aug 12, 2003 50.50 50.50 50.30 50.30 500 -0.19(-0.38%)
Aug 11, 2003 50.45 50.49 50.25 50.49 2,100 +0.75(+1.51%)
Aug 08, 2003 49.85 49.85 49.60 49.74 4,700 +0.59(+1.20%)
Aug 07, 2003 48.70 49.32 48.45 49.15 1,900 +0.90(+1.87%)
Aug 06, 2003 48.00 48.25 48.00 48.25 400 -0.10(-0.21%)
Aug 05, 2003 48.31 48.55 48.31 48.35 1,400 +0.20(+0.42%)
Aug 04, 2003 48.38 48.38 47.71 48.15 1,000 +0.15(+0.31%)
Aug 01, 2003 48.00 48.00 47.75 48.00 500 -0.40(-0.83%)
Jul 31, 2003 48.50 48.80 48.40 48.40 1,700 +0.05(+0.10%)
Jul 30, 2003 48.40 48.40 48.35 48.35 300 -0.24(-0.49%)
Jul 29, 2003 48.72 48.74 48.41 48.59 3,500 -0.51(-1.04%)
Jul 28, 2003 49.05 49.25 48.86 49.10 3,100 +0.10(+0.20%)
Jul 25, 2003 48.55 49.00 48.50 49.00 2,700 -0.20(-0.41%)
Jul 24, 2003 49.00 49.20 48.95 49.20 900 +0.74(+1.53%)
Jul 23, 2003 48.85 48.89 48.45 48.46 28,000 -0.24(-0.49%)
Jul 22, 2003 48.88 48.90 48.66 48.70 1,400 -0.04(-0.08%)
Jul 21, 2003 48.99 48.99 48.69 48.74 3,000 -0.21(-0.43%)
Jul 18, 2003 48.45 48.95 48.45 48.95 2,600 +0.80(+1.66%)
Jul 17, 2003 47.94 48.15 47.70 48.15 2,600 +0.20(+0.42%)
Jul 16, 2003 48.10 48.10 47.80 47.95 2,300 -0.13(-0.27%)
Jul 15, 2003 48.20 48.20 47.80 48.08 5,000 -0.71(-1.46%)
Jul 14, 2003 48.95 49.04 48.79 48.79 1,200 +0.04(+0.08%)
Jul 11, 2003 48.84 48.84 48.60 48.75 1,400 +0.11(+0.23%)
Jul 10, 2003 48.55 48.64 48.54 48.64 1,900 -0.70(-1.42%)
Jul 09, 2003 49.01 49.35 49.00 49.34 4,000 +0.38(+0.78%)
Jul 08, 2003 49.40 49.40 48.96 48.96 600 -0.60(-1.21%)
Jul 07, 2003 49.95 49.95 49.56 49.56 2,900 -0.24(-0.48%)
Jul 03, 2003 49.80 49.80 49.80 49.80 100 -0.24(-0.48%)
Jul 02, 2003 50.04 50.04 50.04 50.04 0 +0.00(+0.00%)
Jul 01, 2003 49.69 50.04 49.43 50.04 5,100 -0.06(-0.12%)
Jun 30, 2003 50.05 50.29 49.94 50.10 1,700 -0.04(-0.08%)
Jun 27, 2003 50.00 50.44 50.00 50.14 4,900 -0.45(-0.89%)
Jun 26, 2003 50.36 50.69 50.36 50.59 20,800 -0.16(-0.32%)
Jun 25, 2003 51.35 51.35 50.75 50.75 1,100 +0.05(+0.10%)
Jun 24, 2003 50.75 51.00 50.61 50.70 31,000 +0.24(+0.48%)
Jun 23, 2003 50.00 50.70 50.00 50.46 3,000 -0.45(-0.88%)
Jun 20, 2003 51.16 51.39 50.91 50.91 1,200 -0.33(-0.64%)
Jun 19, 2003 51.15 51.24 51.00 51.24 3,100 -0.02(-0.04%)
Jun 18, 2003 51.47 51.50 51.26 51.26 5,400 -0.19(-0.37%)
Jun 17, 2003 51.61 51.79 51.45 51.45 3,400 -0.40(-0.77%)
Jun 16, 2003 51.81 52.14 51.81 51.85 3,900 +0.55(+1.07%)
Jun 13, 2003 52.10 52.14 51.30 51.30 17,600 -0.80(-1.54%)
Jun 12, 2003 52.83 52.84 52.10 52.10 5,100 -0.24(-0.46%)
Jun 11, 2003 51.79 52.34 51.79 52.34 20,100 +1.40(+2.75%)
Jun 10, 2003 50.90 50.94 50.71 50.94 1,000 +0.25(+0.49%)
Jun 09, 2003 50.59 50.70 50.45 50.69 4,200 -0.10(-0.20%)
Jun 06, 2003 51.00 51.40 50.75 50.79 2,000 +0.04(+0.08%)
Jun 05, 2003 50.79 50.90 50.74 50.75 1,700 +0.01(+0.02%)
Jun 04, 2003 50.55 50.89 50.55 50.74 1,500 +0.54(+1.08%)
Jun 03, 2003 50.05 50.29 50.05 50.20 3,300 +0.15(+0.30%)
Jun 02, 2003 49.80 50.19 49.71 50.05 4,700 +0.50(+1.01%)
May 30, 2003 49.06 49.64 49.06 49.55 900 +0.36(+0.73%)
May 29, 2003 49.55 49.65 49.15 49.19 1,400 -0.27(-0.55%)
May 28, 2003 49.65 49.65 49.41 49.46 1,100 -0.34(-0.68%)
May 27, 2003 49.10 49.80 49.10 49.80 1,800 +1.15(+2.36%)
May 23, 2003 48.65 48.70 48.65 48.65 7,200 -0.04(-0.08%)
May 22, 2003 48.55 48.69 48.35 48.69 12,900 +0.25(+0.52%)
May 21, 2003 47.55 48.44 47.55 48.44 600 +0.69(+1.45%)
May 20, 2003 47.75 47.76 47.75 47.75 500 -0.15(-0.31%)
May 19, 2003 47.71 47.99 47.71 47.90 2,700 -0.35(-0.73%)
May 16, 2003 48.00 48.25 47.86 48.25 2,400 +0.64(+1.34%)
May 15, 2003 47.60 47.61 47.60 47.61 300 -0.09(-0.19%)
May 14, 2003 47.98 47.99 47.45 47.70 800 -0.19(-0.40%)
May 13, 2003 47.54 47.98 47.35 47.89 2,600 +0.59(+1.25%)
May 12, 2003 47.15 47.85 47.15 47.30 2,300 -0.04(-0.08%)
May 09, 2003 47.00 47.34 47.00 47.34 4,100 +0.74(+1.59%)
May 08, 2003 46.85 46.85 46.60 46.60 300 -0.40(-0.85%)
May 07, 2003 46.55 47.00 46.55 47.00 1,500 +0.05(+0.11%)
May 06, 2003 46.70 46.95 46.70 46.95 1,000 +0.50(+1.08%)
May 05, 2003 46.49 46.50 46.21 46.45 1,900 +0.20(+0.43%)
May 02, 2003 45.90 46.25 45.90 46.25 300 +0.86(+1.89%)
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.