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
US Consumer Goods Ishares ETF
(NY:
IYK
)
70.89
+0.27 (+0.38%)
Streaming Delayed Price
Updated: 2:55 PM EDT, Sep 23, 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 (%)
Sep 30, 2004
14.07
14.18
14.07
14.15
87,725
+0.05(+0.33%)
Sep 29, 2004
13.98
14.11
13.97
14.11
280,858
+0.06(+0.44%)
Sep 28, 2004
13.94
14.04
13.93
14.04
326,421
+0.13(+0.91%)
Sep 27, 2004
14.01
14.01
13.92
13.92
70,044
-0.10(-0.73%)
Sep 24, 2004
14.04
14.07
13.99
14.02
99,286
-0.08(-0.54%)
Sep 23, 2004
14.07
14.16
14.07
14.10
221,354
+0.01(+0.10%)
Sep 22, 2004
14.16
14.20
14.08
14.08
223,054
-0.15(-1.05%)
Sep 21, 2004
14.12
14.29
14.12
14.23
357,363
-0.06(-0.43%)
Sep 20, 2004
14.35
14.38
14.29
14.29
136,348
-0.31(-2.10%)
Sep 17, 2004
14.57
14.65
14.52
14.60
301,939
+0.06(+0.41%)
Sep 16, 2004
14.62
14.62
14.50
14.54
489,291
-0.03(-0.20%)
Sep 15, 2004
14.60
14.64
14.57
14.57
133,288
-0.15(-1.02%)
Sep 14, 2004
14.70
14.76
14.68
14.72
81,605
-0.01(-0.04%)
Sep 13, 2004
14.70
14.75
14.65
14.73
194,152
+0.04(+0.28%)
Sep 10, 2004
14.68
14.71
14.61
14.68
66,984
-0.04(-0.28%)
Sep 09, 2004
14.73
14.78
14.64
14.73
54,743
-0.04(-0.28%)
Sep 08, 2004
14.90
14.90
14.74
14.77
75,484
-0.13(-0.87%)
Sep 07, 2004
14.98
14.98
14.87
14.90
165,590
-0.02(-0.12%)
Sep 03, 2004
14.85
14.93
14.85
14.91
192,792
+0.06(+0.44%)
Sep 02, 2004
14.75
14.85
14.68
14.85
46,242
+0.16(+1.08%)
Sep 01, 2004
14.70
14.70
14.64
14.69
778,990
+0.12(+0.81%)
Aug 31, 2004
14.62
14.65
14.52
14.57
189,392
+0.01(+0.10%)
Aug 30, 2004
14.65
14.65
14.56
14.56
46,242
-0.11(-0.74%)
Aug 27, 2004
14.61
14.68
14.61
14.67
47,263
+0.02(+0.16%)
Aug 26, 2004
14.54
14.66
14.54
14.64
71,744
+0.06(+0.38%)
Aug 25, 2004
14.47
14.59
14.43
14.59
47,263
+0.09(+0.59%)
Aug 24, 2004
14.56
14.57
14.46
14.50
281,878
-0.01(-0.10%)
Aug 23, 2004
14.50
14.56
14.48
14.52
51,683
+0.01(+0.10%)
Aug 20, 2004
14.41
14.50
14.35
14.50
46,923
+0.10(+0.67%)
Aug 19, 2004
14.38
14.45
14.32
14.40
47,603
-0.04(-0.24%)
Aug 18, 2004
14.38
14.48
14.35
14.44
109,487
+0.12(+0.82%)
Aug 17, 2004
14.38
14.43
14.32
14.32
862,975
-0.06(-0.39%)
Aug 16, 2004
14.34
14.39
14.25
14.38
247,875
+0.09(+0.64%)
Aug 13, 2004
14.30
14.34
14.22
14.29
119,687
+0.00(+0.02%)
Aug 12, 2004
14.32
14.38
14.27
14.28
91,125
-0.10(-0.72%)
Aug 11, 2004
14.23
14.39
14.19
14.39
68,344
+0.14(+0.97%)
Aug 10, 2004
14.10
14.25
14.10
14.25
58,823
+0.16(+1.13%)
Aug 09, 2004
14.14
14.14
14.07
14.09
183,271
+0.02(+0.15%)
Aug 06, 2004
14.15
14.21
14.07
14.07
536,214
-0.14(-0.95%)
Aug 05, 2004
14.37
14.41
14.21
14.21
50,323
-0.18(-1.25%)
Aug 04, 2004
14.32
14.44
14.30
14.38
221,014
-0.01(-0.08%)
Aug 03, 2004
14.47
14.50
14.40
14.40
174,091
-0.11(-0.75%)
Aug 02, 2004
14.29
14.51
14.29
14.50
538,594
+0.18(+1.23%)
Jul 30, 2004
14.29
14.38
14.29
14.33
92,145
+0.02(+0.12%)
Jul 29, 2004
14.48
14.48
14.28
14.31
298,879
-0.19(-1.28%)
Jul 28, 2004
14.44
14.51
14.30
14.50
350,562
-0.00(-0.02%)
Jul 27, 2004
14.47
14.56
14.45
14.50
164,230
+0.03(+0.20%)
Jul 26, 2004
14.48
14.53
14.38
14.47
220,674
-0.04(-0.30%)
Jul 23, 2004
14.73
14.73
14.41
14.51
424,687
-0.19(-1.32%)
Jul 22, 2004
14.78
14.79
14.65
14.71
154,709
-0.11(-0.75%)
Jul 21, 2004
15.06
15.12
14.82
14.82
112,547
-0.24(-1.58%)
Jul 20, 2004
15.07
15.11
15.01
15.06
238,355
-0.01(-0.06%)
Jul 19, 2004
15.09
15.14
15.00
15.07
189,392
-0.03(-0.21%)
Jul 16, 2004
15.26
15.26
15.06
15.10
260,796
-0.06(-0.41%)
Jul 15, 2004
15.25
15.25
15.13
15.16
90,105
-0.07(-0.46%)
Jul 14, 2004
15.16
15.30
15.16
15.23
232,234
+0.00(+0.00%)
Jul 13, 2004
15.28
15.28
15.18
15.23
128,528
+0.01(+0.06%)
Jul 12, 2004
15.23
15.30
15.15
15.22
353,622
-0.05(-0.35%)
Jul 09, 2004
15.28
15.29
15.22
15.28
213,193
+0.07(+0.45%)
Jul 08, 2004
15.16
15.33
15.16
15.21
156,750
-0.00(-0.02%)
Jul 07, 2004
15.29
15.29
15.20
15.21
133,288
-0.07(-0.44%)
Jul 06, 2004
15.29
15.32
15.24
15.28
196,192
+0.01(+0.10%)
Jul 02, 2004
15.34
15.38
15.25
15.26
127,848
-0.07(-0.48%)
Jul 01, 2004
15.47
15.50
15.27
15.34
438,628
-0.09(-0.57%)
Jun 30, 2004
15.41
15.45
15.30
15.43
377,764
+0.05(+0.34%)
Jun 29, 2004
15.38
15.42
15.34
15.37
717,786
+0.01(+0.08%)
Jun 28, 2004
15.29
15.45
15.29
15.36
439,308
+0.11(+0.69%)
Jun 25, 2004
15.37
15.41
15.25
15.25
211,153
-0.19(-1.26%)
Jun 24, 2004
15.38
15.47
15.38
15.45
468,890
-0.07(-0.45%)
Jun 23, 2004
15.47
15.52
15.38
15.52
160,830
+0.04(+0.23%)
Jun 22, 2004
15.38
15.50
15.32
15.48
74,124
+0.09(+0.59%)
Jun 21, 2004
15.41
15.46
15.35
15.39
351,582
+0.01(+0.04%)
Jun 18, 2004
15.32
15.45
15.31
15.39
409,046
+0.02(+0.11%)
Jun 17, 2004
15.40
15.45
15.37
15.37
128,528
-0.09(-0.61%)
Jun 16, 2004
15.38
15.47
15.38
15.46
133,288
+0.08(+0.54%)
Jun 15, 2004
15.43
15.48
15.36
15.38
213,533
+0.06(+0.36%)
Jun 14, 2004
15.35
15.41
15.32
15.33
75,144
-0.09(-0.57%)
Jun 10, 2004
15.45
15.45
15.37
15.41
87,045
-0.03(-0.17%)
Jun 09, 2004
15.53
15.53
15.42
15.44
138,388
-0.03(-0.21%)
Jun 08, 2004
15.44
15.51
15.40
15.47
154,369
+0.01(+0.04%)
Jun 07, 2004
15.26
15.47
15.26
15.47
466,170
+0.20(+1.33%)
Jun 04, 2004
15.38
15.39
15.26
15.26
349,542
-0.04(-0.29%)
Jun 03, 2004
15.34
15.38
15.27
15.31
637,201
-0.07(-0.48%)
Jun 02, 2004
15.29
15.40
15.28
15.38
157,090
+0.09(+0.60%)
Jun 01, 2004
15.19
15.29
15.16
15.29
701,465
+0.08(+0.50%)
May 28, 2004
15.25
15.27
15.21
15.21
88,405
-0.05(-0.33%)
May 27, 2004
15.11
15.28
15.11
15.26
197,892
+0.15(+0.97%)
May 26, 2004
15.06
15.13
15.01
15.12
171,031
+0.04(+0.25%)
May 25, 2004
14.82
15.08
14.76
15.08
295,819
+0.29(+1.93%)
May 24, 2004
14.98
14.98
14.78
14.79
127,508
-0.11(-0.71%)
May 21, 2004
14.91
15.03
14.90
14.90
154,709
-0.05(-0.35%)
May 20, 2004
14.85
14.98
14.83
14.95
97,926
+0.08(+0.53%)
May 19, 2004
15.01
15.03
14.83
14.87
205,713
-0.09(-0.59%)
May 18, 2004
14.93
14.98
14.87
14.96
115,267
+0.05(+0.34%)
May 17, 2004
14.88
14.96
14.81
14.91
172,731
-0.08(-0.51%)
May 14, 2004
14.94
15.04
14.80
14.99
647,061
+0.11(+0.73%)
May 13, 2004
15.03
15.03
14.86
14.88
141,789
-0.12(-0.82%)
May 12, 2004
15.09
15.09
14.78
15.00
388,645
-0.14(-0.93%)
May 11, 2004
15.09
15.14
15.01
15.14
446,448
+0.06(+0.43%)
May 10, 2004
15.20
15.31
15.04
15.08
505,952
-0.21(-1.35%)
May 07, 2004
15.48
15.53
15.28
15.28
737,167
-0.23(-1.48%)
May 06, 2004
15.47
15.51
15.40
15.51
353,282
+0.01(+0.04%)
May 05, 2004
15.47
15.51
15.41
15.51
98,606
+0.03(+0.21%)
May 04, 2004
15.50
15.54
15.37
15.48
838,834
-0.01(-0.09%)
May 03, 2004
15.40
15.49
15.35
15.49
634,480
+0.08(+0.52%)
Apr 30, 2004
15.43
15.49
15.32
15.41
497,792
+0.06(+0.38%)
Apr 29, 2004
15.29
15.40
15.25
15.35
137,368
+0.06(+0.40%)
Apr 28, 2004
15.43
15.43
15.24
15.29
213,193
-0.15(-0.95%)
Apr 27, 2004
15.47
15.53
15.41
15.44
304,319
+0.04(+0.29%)
Apr 26, 2004
15.48
15.49
15.37
15.39
136,008
-0.08(-0.51%)
Apr 23, 2004
15.50
15.50
15.37
15.47
173,071
-0.03(-0.21%)
Apr 22, 2004
15.29
15.50
15.26
15.50
190,752
+0.21(+1.38%)
Apr 21, 2004
15.24
15.29
15.16
15.29
129,208
+0.06(+0.39%)
Apr 20, 2004
15.38
15.38
15.23
15.23
186,672
-0.13(-0.86%)
Apr 19, 2004
15.35
15.39
15.25
15.37
829,993
+0.07(+0.44%)
Apr 16, 2004
15.26
15.30
15.23
15.30
164,910
+0.08(+0.52%)
Apr 15, 2004
15.20
15.23
15.13
15.22
176,471
+0.06(+0.39%)
Apr 14, 2004
15.07
15.18
15.02
15.16
97,586
+0.03(+0.19%)
Apr 13, 2004
15.28
15.28
15.07
15.13
283,238
-0.07(-0.44%)
Apr 12, 2004
15.23
15.27
15.20
15.20
94,186
-0.04(-0.23%)
Apr 08, 2004
15.29
15.29
15.17
15.23
325,401
+0.02(+0.15%)
Apr 07, 2004
15.20
15.25
15.15
15.21
279,158
-0.04(-0.25%)
Apr 06, 2004
15.15
15.25
15.11
15.25
95,206
+0.09(+0.62%)
Apr 05, 2004
15.12
15.18
15.06
15.15
430,467
+0.01(+0.06%)
Apr 02, 2004
15.23
15.23
15.08
15.15
1,077,529
+0.04(+0.23%)
Apr 01, 2004
15.04
15.13
15.01
15.11
405,986
+0.16(+1.04%)
Mar 31, 2004
15.00
15.04
14.86
14.95
369,943
-0.01(-0.10%)
Mar 30, 2004
14.83
14.97
14.83
14.97
119,007
+0.12(+0.83%)
Mar 29, 2004
14.75
14.85
14.74
14.85
152,329
+0.16(+1.12%)
Mar 26, 2004
14.68
14.74
14.63
14.68
471,270
-0.07(-0.48%)
Mar 25, 2004
14.65
14.75
14.58
14.75
110,507
+0.18(+1.23%)
Mar 24, 2004
14.58
14.59
14.46
14.57
150,629
+0.06(+0.41%)
Mar 23, 2004
14.60
14.62
14.51
14.51
184,631
-0.08(-0.56%)
Mar 22, 2004
14.65
14.70
14.51
14.60
443,728
-0.15(-1.04%)
Mar 19, 2004
14.79
14.86
14.75
14.75
351,922
-0.08(-0.56%)
Mar 18, 2004
14.84
14.88
14.76
14.83
571,236
-0.04(-0.24%)
Mar 17, 2004
14.73
14.87
14.70
14.87
186,672
+0.19(+1.32%)
Mar 16, 2004
14.70
14.70
14.56
14.67
212,853
+0.05(+0.34%)
Mar 15, 2004
14.81
14.81
14.58
14.62
73,104
-0.18(-1.23%)
Mar 12, 2004
14.82
14.82
14.66
14.80
826,933
+0.03(+0.22%)
Mar 11, 2004
15.00
15.06
14.77
14.77
416,866
-0.33(-2.18%)
Mar 10, 2004
15.15
15.26
15.09
15.10
345,122
+0.01(+0.10%)
Mar 09, 2004
15.04
15.09
14.98
15.09
170,691
-0.01(-0.10%)
Mar 08, 2004
15.12
15.16
15.05
15.10
364,503
-0.01(-0.10%)
Mar 05, 2004
14.97
15.12
14.96
15.12
789,530
+0.16(+1.06%)
Mar 04, 2004
15.04
15.04
14.95
14.96
279,158
-0.09(-0.57%)
Mar 03, 2004
15.01
15.05
14.95
15.04
634,820
+0.10(+0.69%)
Mar 02, 2004
15.06
15.12
14.94
14.94
379,464
-0.20(-1.32%)
Mar 01, 2004
15.03
15.14
15.00
15.14
129,888
+0.14(+0.94%)
Feb 27, 2004
14.95
15.03
14.91
15.00
68,684
+0.06(+0.37%)
Feb 26, 2004
14.88
14.94
14.82
14.94
137,368
+0.06(+0.42%)
Feb 25, 2004
14.84
14.89
14.80
14.88
58,143
+0.02(+0.16%)
Feb 24, 2004
14.91
14.95
14.81
14.86
405,306
-0.06(-0.37%)
Feb 23, 2004
14.94
14.95
14.88
14.91
152,669
+0.01(+0.06%)
Feb 20, 2004
14.87
14.94
14.84
14.90
101,326
+0.09(+0.60%)
Feb 19, 2004
14.91
14.97
14.82
14.82
270,317
-0.05(-0.34%)
Feb 18, 2004
14.87
14.90
14.81
14.87
231,214
+0.02(+0.16%)
Feb 17, 2004
14.85
14.88
14.78
14.84
110,167
+0.08(+0.56%)
Feb 13, 2004
14.84
14.85
14.71
14.76
246,855
-0.07(-0.48%)
Feb 12, 2004
14.84
14.85
14.79
14.83
102,346
-0.02(-0.14%)
Feb 11, 2004
14.75
14.87
14.71
14.85
91,805
+0.09(+0.60%)
Feb 10, 2004
14.75
14.79
14.70
14.76
127,168
+0.02(+0.16%)
Feb 09, 2004
14.70
15.00
14.69
14.74
164,230
+0.05(+0.32%)
Feb 06, 2004
14.66
14.69
14.58
14.69
305,339
+0.09(+0.62%)
Feb 05, 2004
14.56
14.60
14.50
14.60
184,631
+0.05(+0.36%)
Feb 04, 2004
14.44
14.57
14.41
14.55
358,043
+0.08(+0.55%)
Feb 03, 2004
14.44
14.49
14.38
14.47
107,786
+0.06(+0.43%)
Feb 02, 2004
14.44
14.48
14.34
14.41
457,329
-0.01(-0.10%)
Jan 30, 2004
14.41
14.42
14.34
14.42
102,346
+0.01(+0.08%)
Jan 29, 2004
14.29
14.46
14.28
14.41
134,308
+0.11(+0.76%)
Jan 28, 2004
14.46
14.47
14.26
14.30
404,966
-0.14(-0.96%)
Jan 27, 2004
14.51
14.51
14.42
14.44
110,847
-0.07(-0.51%)
Jan 26, 2004
14.37
14.51
14.35
14.51
109,487
+0.19(+1.33%)
Jan 23, 2004
14.29
14.37
14.27
14.32
79,565
+0.03(+0.23%)
Jan 22, 2004
14.32
14.32
14.23
14.29
104,046
-0.01(-0.04%)
Jan 21, 2004
14.17
14.30
14.17
14.30
130,568
+0.10(+0.70%)
Jan 20, 2004
14.25
14.25
14.15
14.20
318,600
-0.01(-0.04%)
Jan 16, 2004
14.25
14.26
14.18
14.20
60,523
-0.05(-0.33%)
Jan 15, 2004
14.26
14.26
14.13
14.25
212,173
+0.04(+0.29%)
Jan 14, 2004
14.18
14.26
14.16
14.21
219,314
+0.05(+0.35%)
Jan 13, 2004
14.22
14.22
14.08
14.16
60,523
+0.01(+0.08%)
Jan 12, 2004
14.17
14.19
14.11
14.15
310,780
+0.03(+0.21%)
Jan 09, 2004
14.20
14.24
14.10
14.12
212,513
-0.07(-0.48%)
Jan 08, 2004
14.26
14.26
14.15
14.18
168,990
-0.03(-0.21%)
Jan 07, 2004
14.27
14.27
14.16
14.21
214,553
-0.09(-0.60%)
Jan 06, 2004
14.22
14.31
14.22
14.30
126,148
+0.02(+0.17%)
Jan 05, 2004
14.29
14.31
14.19
14.28
104,046
+0.04(+0.29%)
Jan 02, 2004
14.35
14.36
14.18
14.23
162,190
+0.03(+0.21%)
Dec 31, 2003
14.29
14.32
14.21
14.21
259,436
-0.06(-0.41%)
Dec 30, 2003
14.20
14.26
14.20
14.26
476,370
+0.06(+0.39%)
Dec 29, 2003
14.08
14.19
14.08
14.21
52,363
+0.09(+0.67%)
Dec 26, 2003
14.12
14.13
14.08
14.11
12,580
+0.01(+0.04%)
Dec 24, 2003
14.12
14.13
14.07
14.11
19,721
-0.04(-0.27%)
Dec 23, 2003
14.17
14.18
14.08
14.15
111,187
+0.04(+0.27%)
Dec 22, 2003
14.08
14.11
14.02
14.11
254,676
+0.04(+0.25%)
Dec 19, 2003
14.12
14.12
14.06
14.07
107,106
+0.00(+0.00%)
Dec 18, 2003
14.04
14.10
14.00
14.07
90,785
+0.06(+0.40%)
Dec 17, 2003
14.00
14.03
13.98
14.02
60,863
-0.01(-0.04%)
Dec 16, 2003
13.98
14.02
13.93
14.02
43,522
+0.04(+0.25%)
Dec 15, 2003
14.01
14.04
13.98
13.99
210,813
+0.08(+0.55%)
Dec 12, 2003
13.86
13.90
13.78
13.91
58,143
+0.04(+0.25%)
Dec 11, 2003
13.83
13.94
13.81
13.88
104,726
+0.06(+0.47%)
Dec 10, 2003
13.83
13.85
13.74
13.81
83,305
-0.03(-0.19%)
Dec 09, 2003
13.91
13.91
13.83
13.84
79,225
-0.10(-0.74%)
Dec 08, 2003
13.89
13.93
13.82
13.94
464,809
+0.11(+0.81%)
Dec 05, 2003
13.89
13.90
13.80
13.83
84,325
-0.07(-0.49%)
Dec 04, 2003
13.90
13.92
13.86
13.90
131,588
+0.02(+0.15%)
Dec 03, 2003
14.01
14.01
13.88
13.88
68,684
-0.06(-0.46%)
Dec 02, 2003
13.95
13.98
13.90
13.94
390,685
-0.04(-0.27%)
Dec 01, 2003
13.91
13.98
13.88
13.98
376,064
+0.08(+0.57%)
Nov 28, 2003
13.84
13.90
13.82
13.90
41,142
+0.05(+0.34%)
Nov 26, 2003
13.85
13.85
13.74
13.85
58,483
+0.04(+0.25%)
Nov 25, 2003
13.72
13.82
13.72
13.82
317,240
+0.08(+0.56%)
Nov 24, 2003
13.61
13.76
13.71
13.74
70,384
+0.14(+0.99%)
Nov 21, 2003
13.54
13.62
13.56
13.61
46,242
+0.06(+0.46%)
Nov 20, 2003
13.59
13.66
13.54
13.54
40,122
-0.10(-0.71%)
Nov 19, 2003
13.56
13.65
13.55
13.64
149,949
+0.06(+0.43%)
Nov 18, 2003
13.64
13.67
13.53
13.58
54,743
-0.05(-0.34%)
Nov 17, 2003
13.58
13.63
13.53
13.63
76,844
-0.03(-0.22%)
Nov 14, 2003
13.73
13.74
13.59
13.66
358,383
-0.05(-0.36%)
Nov 13, 2003
13.63
13.71
13.63
13.71
63,244
-0.02(-0.13%)
Nov 12, 2003
13.55
13.73
13.55
13.73
238,355
+0.18(+1.32%)
Nov 11, 2003
13.55
13.56
13.50
13.55
148,929
+0.02(+0.13%)
Nov 10, 2003
13.59
13.59
13.53
13.53
487,591
-0.09(-0.65%)
Nov 07, 2003
13.58
13.65
13.59
13.62
47,263
+0.04(+0.30%)
Nov 06, 2003
13.50
13.59
13.47
13.58
47,263
+0.09(+0.68%)
Nov 05, 2003
13.58
13.52
13.45
13.48
45,222
-0.06(-0.48%)
Nov 04, 2003
13.58
13.58
13.53
13.55
89,517
-0.04(-0.30%)
Nov 03, 2003
13.56
13.59
13.56
13.59
129,116
+0.14(+1.07%)
Oct 31, 2003
13.49
13.49
13.44
13.45
171,371
-0.04(-0.26%)
Oct 30, 2003
13.46
13.48
13.46
13.48
57,463
+0.04(+0.31%)
Oct 29, 2003
13.35
13.47
13.35
13.44
104,386
+0.06(+0.44%)
Oct 28, 2003
13.26
13.38
13.27
13.38
384,224
+0.13(+0.95%)
Oct 27, 2003
13.23
13.33
13.21
13.26
75,484
+0.01(+0.04%)
Oct 24, 2003
13.19
13.25
13.13
13.25
32,302
+0.02(+0.18%)
Oct 23, 2003
13.22
13.27
13.19
13.23
66,644
-0.04(-0.29%)
Oct 22, 2003
13.28
13.30
13.20
13.26
34,002
-0.02(-0.13%)
Oct 21, 2003
13.32
13.32
13.28
13.28
35,702
-0.02(-0.18%)
Oct 20, 2003
13.28
13.28
13.28
13.30
31,622
+0.08(+0.62%)
Oct 17, 2003
13.25
13.35
13.22
13.22
116,287
-0.13(-0.99%)
Oct 16, 2003
13.28
13.36
13.26
13.36
62,564
+0.05(+0.35%)
Oct 15, 2003
13.36
13.36
13.28
13.31
99,966
-0.05(-0.40%)
Oct 14, 2003
13.34
13.34
13.28
13.36
678,343
+0.04(+0.29%)
Oct 13, 2003
13.33
13.38
13.30
13.32
236,995
+0.04(+0.33%)
Oct 10, 2003
13.28
13.32
13.26
13.28
408,026
+0.00(+0.02%)
Oct 09, 2003
13.37
13.40
13.35
13.28
202,653
-0.02(-0.13%)
Oct 08, 2003
13.25
13.31
13.24
13.29
190,412
-0.02(-0.15%)
Oct 07, 2003
13.27
13.31
13.23
13.31
194,832
+0.04(+0.31%)
Oct 06, 2003
13.26
13.28
13.19
13.27
439,648
+0.04(+0.29%)
Oct 03, 2003
13.24
13.30
13.22
13.23
467,870
+0.07(+0.51%)
Oct 02, 2003
13.15
13.15
13.10
13.17
158,110
+0.04(+0.29%)
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
.