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 Medical Devices Ishares ETF
(NY:
IHI
)
56.08
-0.38 (-0.67%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 11, 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 (%)
Apr 30, 2004
3.892
3.914
3.828
3.876
174,364
-0.00(-0.08%)
Apr 29, 2004
3.898
3.925
3.872
3.880
156,414
-0.02(-0.48%)
Apr 28, 2004
3.919
3.928
3.841
3.898
275,649
-0.04(-0.91%)
Apr 27, 2004
3.967
3.984
3.894
3.934
228,853
-0.05(-1.14%)
Apr 26, 2004
3.919
3.993
3.880
3.979
460,911
+0.07(+1.84%)
Apr 23, 2004
3.575
3.936
3.557
3.908
1,278,884
+0.37(+10.35%)
Apr 22, 2004
3.471
3.561
3.471
3.541
178,851
+0.07(+2.02%)
Apr 21, 2004
3.430
3.505
3.430
3.471
112,182
+0.04(+1.09%)
Apr 20, 2004
3.491
3.510
3.424
3.433
193,595
-0.06(-1.61%)
Apr 19, 2004
3.435
3.510
3.432
3.490
121,157
+0.05(+1.45%)
Apr 16, 2004
3.447
3.499
3.432
3.440
135,901
+0.01(+0.27%)
Apr 15, 2004
3.402
3.432
3.401
3.430
174,364
+0.03(+1.01%)
Apr 14, 2004
3.430
3.435
3.385
3.396
132,696
-0.04(-1.05%)
Apr 13, 2004
3.471
3.482
3.412
3.432
211,544
-0.02(-0.45%)
Apr 12, 2004
3.416
3.452
3.416
3.447
119,875
+0.02(+0.45%)
Apr 08, 2004
3.452
3.463
3.426
3.432
485,912
+0.01(+0.36%)
Apr 07, 2004
3.416
3.424
3.354
3.419
237,827
+0.00(+0.09%)
Apr 06, 2004
3.416
3.443
3.401
3.416
183,338
-0.02(-0.45%)
Apr 05, 2004
3.418
3.447
3.402
3.432
333,343
+0.00(+0.09%)
Apr 02, 2004
3.338
3.429
3.338
3.429
224,365
+0.12(+3.48%)
Apr 01, 2004
3.256
3.313
3.209
3.313
884,641
+0.10(+3.01%)
Mar 31, 2004
3.195
3.235
3.179
3.217
516,041
+0.04(+1.18%)
Mar 30, 2004
3.179
3.209
3.167
3.179
394,242
+0.00(+0.15%)
Mar 29, 2004
3.151
3.182
3.151
3.175
201,288
+0.02(+0.69%)
Mar 26, 2004
3.182
3.206
3.142
3.153
163,466
-0.01(-0.44%)
Mar 25, 2004
3.175
3.175
3.145
3.167
391,037
+0.01(+0.35%)
Mar 24, 2004
3.182
3.192
3.142
3.156
144,235
-0.01(-0.34%)
Mar 23, 2004
3.167
3.198
3.165
3.167
488,476
+0.04(+1.25%)
Mar 22, 2004
3.203
3.203
3.126
3.128
209,621
-0.07(-2.10%)
Mar 19, 2004
3.234
3.302
3.182
3.195
152,568
-0.01(-0.24%)
Mar 18, 2004
3.257
3.282
3.170
3.203
185,261
-0.07(-2.14%)
Mar 17, 2004
3.290
3.293
3.238
3.273
126,926
+0.01(+0.33%)
Mar 16, 2004
3.326
3.326
3.199
3.262
222,442
-0.06(-1.92%)
Mar 15, 2004
3.427
3.427
3.315
3.326
326,291
-0.10(-2.96%)
Mar 12, 2004
3.355
3.427
3.338
3.427
116,670
+0.07(+2.19%)
Mar 11, 2004
3.357
3.432
3.352
3.354
164,107
-0.00(-0.09%)
Mar 10, 2004
3.474
3.474
3.357
3.357
147,440
-0.11(-3.24%)
Mar 09, 2004
3.455
3.496
3.430
3.469
179,492
-0.01(-0.27%)
Mar 08, 2004
3.480
3.530
3.465
3.479
192,954
+0.01(+0.18%)
Mar 05, 2004
3.499
3.572
3.465
3.472
133,337
-0.02(-0.54%)
Mar 04, 2004
3.465
3.494
3.432
3.491
160,902
+0.03(+0.90%)
Mar 03, 2004
3.441
3.550
3.401
3.460
326,291
+0.02(+0.59%)
Mar 02, 2004
3.415
3.474
3.401
3.440
383,985
+0.01(+0.27%)
Mar 01, 2004
3.432
3.432
3.360
3.430
237,827
-0.00(-0.05%)
Feb 27, 2004
3.471
3.479
3.365
3.432
437,833
+0.01(+0.23%)
Feb 26, 2004
3.437
3.444
3.393
3.424
204,493
+0.01(+0.23%)
Feb 25, 2004
3.416
3.427
3.391
3.416
172,441
-0.02(-0.45%)
Feb 24, 2004
3.365
3.455
3.351
3.432
254,494
+0.07(+2.23%)
Feb 23, 2004
3.391
3.404
3.357
3.357
192,954
-0.03(-1.01%)
Feb 20, 2004
3.369
3.410
3.299
3.391
162,825
+0.04(+1.16%)
Feb 19, 2004
3.426
3.437
3.351
3.352
123,080
-0.06(-1.69%)
Feb 18, 2004
3.432
3.441
3.401
3.410
108,977
-0.02(-0.59%)
Feb 17, 2004
3.463
3.477
3.410
3.430
101,926
-0.02(-0.59%)
Feb 13, 2004
3.494
3.549
3.451
3.451
166,671
-0.04(-1.25%)
Feb 12, 2004
3.583
3.583
3.494
3.494
75,643
-0.10(-2.90%)
Feb 11, 2004
3.568
3.600
3.547
3.599
108,336
+0.03(+0.87%)
Feb 10, 2004
3.458
3.568
3.440
3.568
175,646
+0.12(+3.62%)
Feb 09, 2004
3.412
3.443
3.399
3.443
87,823
+0.05(+1.38%)
Feb 06, 2004
3.409
3.409
3.318
3.396
110,900
+0.01(+0.32%)
Feb 05, 2004
3.368
3.385
3.318
3.385
134,619
+0.04(+1.21%)
Feb 04, 2004
3.440
3.443
3.338
3.345
214,750
-0.11(-3.29%)
Feb 03, 2004
3.476
3.486
3.452
3.458
82,694
-0.02(-0.49%)
Feb 02, 2004
3.530
3.535
3.463
3.476
106,413
-0.07(-1.98%)
Jan 30, 2004
3.457
3.546
3.438
3.546
164,748
+0.10(+3.04%)
Jan 29, 2004
3.468
3.546
3.440
3.441
237,186
-0.01(-0.32%)
Jan 28, 2004
3.530
3.564
3.446
3.452
150,645
-0.06(-1.78%)
Jan 27, 2004
3.582
3.589
3.515
3.515
118,593
-0.07(-2.00%)
Jan 26, 2004
3.580
3.605
3.522
3.586
191,672
-0.01(-0.26%)
Jan 23, 2004
3.603
3.625
3.541
3.596
244,238
+0.01(+0.22%)
Jan 22, 2004
3.616
3.642
3.582
3.588
171,158
-0.01(-0.35%)
Jan 21, 2004
3.525
3.600
3.510
3.600
215,391
+0.06(+1.67%)
Jan 20, 2004
3.588
3.588
3.510
3.541
303,214
-0.01(-0.22%)
Jan 16, 2004
3.518
3.597
3.518
3.549
169,235
+0.05(+1.34%)
Jan 15, 2004
3.580
3.588
3.501
3.502
239,750
-0.07(-1.88%)
Jan 14, 2004
3.571
3.586
3.502
3.569
435,910
+0.01(+0.39%)
Jan 13, 2004
3.479
3.582
3.472
3.555
612,197
+0.09(+2.66%)
Jan 12, 2004
3.463
3.469
3.412
3.463
143,594
+0.01(+0.18%)
Jan 09, 2004
3.413
3.527
3.405
3.457
306,419
+0.05(+1.51%)
Jan 08, 2004
3.416
3.416
3.401
3.405
448,090
-0.00(-0.14%)
Jan 07, 2004
3.377
3.416
3.390
3.410
181,415
+0.03(+0.97%)
Jan 06, 2004
3.447
3.451
3.377
3.377
125,644
-0.09(-2.48%)
Jan 05, 2004
3.463
3.479
3.455
3.463
866,051
+0.02(+0.59%)
Jan 02, 2004
3.432
3.491
3.432
3.443
213,467
-0.00(-0.14%)
Dec 31, 2003
3.432
3.447
3.401
3.447
1,139,777
-0.02(-0.45%)
Dec 30, 2003
3.427
3.477
3.416
3.463
137,824
+0.04(+1.05%)
Dec 29, 2003
3.374
3.427
3.362
3.427
133,337
+0.05(+1.57%)
Dec 26, 2003
3.310
3.379
3.310
3.374
70,514
+0.06(+1.69%)
Dec 24, 2003
3.432
3.441
3.276
3.318
196,800
-0.11(-3.32%)
Dec 23, 2003
3.354
3.432
3.313
3.432
741,688
+0.12(+3.58%)
Dec 22, 2003
3.245
3.338
3.245
3.313
193,595
+0.08(+2.36%)
Dec 19, 2003
3.273
3.276
3.229
3.237
258,982
-0.04(-1.10%)
Dec 18, 2003
3.229
3.285
3.229
3.273
1,009,645
+0.06(+1.80%)
Dec 17, 2003
3.229
3.232
3.204
3.215
1,144,265
-0.01(-0.43%)
Dec 16, 2003
3.268
3.274
3.235
3.229
1,955,186
-0.04(-1.19%)
Dec 15, 2003
3.376
3.376
3.268
3.268
99,361
-0.05(-1.64%)
Dec 12, 2003
3.288
3.323
3.259
3.323
148,722
+0.06(+1.91%)
Dec 11, 2003
3.252
3.330
3.234
3.260
318,599
+0.00(+0.00%)
Dec 10, 2003
3.313
3.313
3.260
3.260
329,497
-0.05(-1.60%)
Dec 09, 2003
3.438
3.438
3.312
3.313
741,688
-0.11(-3.19%)
Dec 08, 2003
3.432
3.447
3.401
3.423
142,311
+0.01(+0.41%)
Dec 05, 2003
3.458
3.458
3.404
3.409
64,104
-0.05(-1.35%)
Dec 04, 2003
3.432
3.469
3.412
3.455
214,108
+0.01(+0.36%)
Dec 03, 2003
3.462
3.477
3.423
3.443
234,622
-0.02(-0.59%)
Dec 02, 2003
3.478
3.490
3.451
3.463
201,288
-0.02(-0.45%)
Dec 01, 2003
3.469
3.479
3.460
3.479
254,494
+0.01(+0.22%)
Nov 28, 2003
3.463
3.471
3.433
3.471
39,103
+0.01(+0.23%)
Nov 26, 2003
3.455
3.463
3.432
3.463
92,951
+0.01(+0.32%)
Nov 25, 2003
3.460
3.471
3.440
3.452
189,108
-0.03(-0.98%)
Nov 24, 2003
3.471
3.486
3.469
3.486
166,030
+0.02(+0.54%)
Nov 21, 2003
3.446
3.471
3.435
3.468
78,848
+0.03(+0.95%)
Nov 20, 2003
3.416
3.447
3.399
3.435
1,083,365
+0.01(+0.32%)
Nov 19, 2003
3.435
3.469
3.393
3.424
199,364
-0.01(-0.32%)
Nov 18, 2003
3.460
3.471
3.432
3.435
155,132
-0.01(-0.36%)
Nov 17, 2003
3.413
3.469
3.412
3.447
372,447
+0.01(+0.18%)
Nov 14, 2003
3.469
3.479
3.440
3.441
123,080
-0.02(-0.63%)
Nov 13, 2003
3.455
3.505
3.455
3.463
200,006
-0.01(-0.22%)
Nov 12, 2003
3.471
3.474
3.463
3.471
350,651
+0.00(+0.00%)
Nov 11, 2003
3.455
3.455
3.424
3.471
872,462
+0.01(+0.23%)
Nov 10, 2003
3.462
3.471
3.458
3.463
364,754
-0.00(-0.05%)
Nov 07, 2003
3.479
3.486
3.463
3.465
681,430
-0.01(-0.40%)
Nov 06, 2003
3.483
3.486
3.440
3.479
426,935
-0.00(-0.13%)
Nov 05, 2003
3.446
3.497
3.452
3.483
171,158
+0.00(+0.13%)
Nov 04, 2003
3.446
3.494
3.446
3.479
308,342
+0.04(+1.09%)
Nov 03, 2003
3.497
3.524
3.418
3.441
669,250
-0.06(-1.61%)
Oct 31, 2003
3.432
3.497
3.432
3.497
818,614
+0.08(+2.23%)
Oct 30, 2003
3.432
3.432
3.413
3.421
373,088
-0.04(-1.22%)
Oct 29, 2003
3.351
3.463
3.351
3.463
312,188
+0.10(+2.87%)
Oct 28, 2003
3.373
3.373
3.354
3.366
319,240
+0.01(+0.28%)
Oct 27, 2003
3.273
3.377
3.273
3.357
333,343
+0.10(+3.07%)
Oct 24, 2003
3.234
3.307
3.206
3.257
207,057
+0.00(+0.00%)
Oct 23, 2003
3.260
3.276
3.189
3.257
526,297
-0.00(-0.10%)
Oct 22, 2003
3.346
3.346
3.213
3.260
228,211
-0.09(-2.79%)
Oct 21, 2003
3.345
3.366
3.345
3.354
191,672
+0.03(+1.03%)
Oct 20, 2003
3.384
3.384
3.316
3.320
142,953
-0.08(-2.39%)
Oct 17, 2003
3.432
3.432
3.362
3.401
182,697
+0.03(+0.83%)
Oct 16, 2003
3.424
3.424
3.348
3.373
100,644
-0.06(-1.73%)
Oct 15, 2003
3.424
3.458
3.409
3.432
157,697
+0.02(+0.69%)
Oct 14, 2003
3.393
3.412
3.384
3.409
1,657,742
+0.03(+0.88%)
Oct 13, 2003
3.307
3.404
3.323
3.379
291,034
+0.07(+2.17%)
Oct 10, 2003
3.276
3.318
3.252
3.307
169,876
+0.02(+0.71%)
Oct 09, 2003
3.260
3.369
3.260
3.284
303,855
+0.02(+0.72%)
Oct 08, 2003
3.276
3.316
3.245
3.260
494,886
-0.02(-0.76%)
Oct 07, 2003
3.292
3.298
3.251
3.285
419,884
-0.01(-0.19%)
Oct 06, 2003
3.292
3.292
3.292
3.292
198,082
+0.01(+0.43%)
Oct 03, 2003
3.263
3.296
3.263
3.277
267,315
+0.04(+1.11%)
Oct 02, 2003
3.203
3.262
3.159
3.242
575,658
-0.00(-0.14%)
Oct 01, 2003
3.159
3.301
3.159
3.246
895,539
+0.12(+3.89%)
Sep 30, 2003
3.121
3.146
3.112
3.125
560,273
+0.00(+0.10%)
Sep 29, 2003
3.107
3.134
3.065
3.121
293,598
+0.00(+0.05%)
Sep 26, 2003
3.112
3.134
3.059
3.120
695,533
+0.00(+0.00%)
Sep 25, 2003
3.128
3.128
3.104
3.120
604,505
-0.01(-0.25%)
Sep 24, 2003
3.058
3.151
3.058
3.128
498,091
+0.07(+2.24%)
Sep 23, 2003
3.008
3.072
3.015
3.059
287,188
+0.05(+1.71%)
Sep 22, 2003
2.964
2.995
2.933
3.008
730,791
+0.03(+0.94%)
Sep 19, 2003
2.902
2.995
2.902
2.980
934,643
+0.08(+2.69%)
Sep 18, 2003
2.898
2.908
2.884
2.902
505,784
+0.01(+0.43%)
Sep 17, 2003
2.822
2.891
2.822
2.889
603,864
+0.08(+2.89%)
Sep 16, 2003
2.736
2.838
2.736
2.808
295,521
+0.06(+2.27%)
Sep 15, 2003
2.746
2.777
2.730
2.746
370,523
+0.01(+0.40%)
Sep 12, 2003
2.730
2.741
2.714
2.735
432,705
+0.00(+0.06%)
Sep 11, 2003
2.722
2.747
2.702
2.733
291,675
+0.00(+0.11%)
Sep 10, 2003
2.714
2.738
2.689
2.730
660,276
+0.00(+0.00%)
Sep 09, 2003
2.714
2.744
2.714
2.730
216,032
+0.00(+0.00%)
Sep 08, 2003
2.711
2.753
2.711
2.730
236,545
+0.01(+0.29%)
Sep 05, 2003
2.746
2.746
2.714
2.722
231,417
-0.04(-1.36%)
Sep 04, 2003
2.756
2.794
2.735
2.760
287,829
-0.01(-0.45%)
Sep 03, 2003
2.797
2.808
2.760
2.772
171,800
-0.01(-0.34%)
Sep 02, 2003
2.728
2.785
2.713
2.781
249,366
+0.07(+2.41%)
Aug 29, 2003
2.744
2.761
2.716
2.716
180,133
-0.00(-0.17%)
Aug 28, 2003
2.691
2.792
2.675
2.721
390,396
+0.05(+1.69%)
Aug 27, 2003
2.652
2.699
2.643
2.675
134,619
+0.01(+0.29%)
Aug 26, 2003
2.660
2.682
2.618
2.668
319,881
+0.00(+0.00%)
Aug 25, 2003
2.558
2.688
2.558
2.668
185,261
+0.10(+3.95%)
Aug 22, 2003
2.638
2.660
2.530
2.566
132,055
-0.07(-2.55%)
Aug 21, 2003
2.644
2.644
2.591
2.633
164,748
+0.00(+0.18%)
Aug 20, 2003
2.574
2.660
2.527
2.629
396,165
+0.07(+2.68%)
Aug 19, 2003
2.551
2.566
2.527
2.560
105,772
+0.00(+0.06%)
Aug 18, 2003
2.558
2.583
2.480
2.558
271,161
+0.01(+0.24%)
Aug 15, 2003
2.510
2.582
2.510
2.552
90,387
+0.03(+1.36%)
Aug 14, 2003
2.541
2.541
2.465
2.518
163,466
-0.02(-0.86%)
Aug 13, 2003
2.535
2.541
2.512
2.540
759,638
+0.01(+0.49%)
Aug 12, 2003
2.546
2.546
2.512
2.527
563,478
-0.02(-0.67%)
Aug 11, 2003
2.518
2.547
2.508
2.544
287,829
+0.04(+1.68%)
Aug 08, 2003
2.512
2.521
2.491
2.502
441,038
+0.01(+0.25%)
Aug 07, 2003
2.488
2.512
2.455
2.496
614,121
+0.00(+0.00%)
Aug 06, 2003
2.493
2.510
2.455
2.496
266,033
+0.01(+0.50%)
Aug 05, 2003
2.488
2.501
2.468
2.483
249,366
-0.01(-0.38%)
Aug 04, 2003
2.519
2.519
2.468
2.493
185,261
-0.02(-0.87%)
Aug 01, 2003
2.543
2.557
2.437
2.515
700,021
-0.04(-1.65%)
Jul 31, 2003
2.519
2.579
2.519
2.557
319,240
+0.03(+1.17%)
Jul 30, 2003
2.582
2.590
2.522
2.527
317,317
-0.04(-1.52%)
Jul 29, 2003
2.647
2.649
2.502
2.566
512,194
-0.07(-2.78%)
Jul 28, 2003
2.535
2.691
2.524
2.639
823,101
+0.08(+3.23%)
Jul 25, 2003
2.443
2.574
2.443
2.557
842,974
+0.12(+4.73%)
Jul 24, 2003
2.496
2.512
2.418
2.441
339,112
-0.04(-1.45%)
Jul 23, 2003
2.496
2.516
2.468
2.477
219,878
-0.01(-0.44%)
Jul 22, 2003
2.513
2.533
2.488
2.488
1,345,553
-0.02(-0.99%)
Jul 21, 2003
2.512
2.521
2.496
2.513
298,726
-0.01(-0.43%)
Jul 18, 2003
2.527
2.549
2.471
2.524
896,821
-0.02(-0.74%)
Jul 17, 2003
2.653
2.653
2.541
2.543
413,473
-0.11(-4.17%)
Jul 16, 2003
2.730
2.730
2.621
2.653
517,964
-0.08(-2.80%)
Jul 15, 2003
2.777
2.777
2.692
2.730
575,658
-0.03(-1.13%)
Jul 14, 2003
2.808
2.808
2.733
2.761
463,475
-0.02(-0.84%)
Jul 11, 2003
2.805
2.805
2.691
2.785
536,554
-0.02(-0.83%)
Jul 10, 2003
2.792
2.824
2.761
2.808
800,665
+0.00(+0.00%)
Jul 09, 2003
2.838
2.989
2.792
2.808
2,368,660
-0.03(-1.04%)
Jul 08, 2003
2.822
2.855
2.820
2.838
182,697
+0.02(+0.55%)
Jul 07, 2003
2.792
2.822
2.777
2.822
339,753
+0.05(+1.63%)
Jul 03, 2003
2.800
2.808
2.763
2.777
96,156
-0.04(-1.39%)
Jul 02, 2003
2.795
2.824
2.777
2.816
183,979
+0.02(+0.56%)
Jul 01, 2003
2.863
2.872
2.799
2.800
330,138
-0.05(-1.64%)
Jun 30, 2003
2.856
2.873
2.828
2.847
586,556
-0.01(-0.33%)
Jun 27, 2003
2.855
2.956
2.855
2.856
257,700
-0.01(-0.44%)
Jun 26, 2003
2.811
2.889
2.808
2.869
154,491
+0.06(+2.11%)
Jun 25, 2003
2.788
2.816
2.788
2.809
398,729
+0.01(+0.50%)
Jun 24, 2003
2.803
2.814
2.777
2.795
273,085
-0.01(-0.22%)
Jun 23, 2003
2.792
2.831
2.785
2.802
554,503
+0.02(+0.62%)
Jun 20, 2003
2.795
2.824
2.785
2.785
538,477
-0.02(-0.78%)
Jun 19, 2003
2.761
2.816
2.761
2.806
455,141
+0.04(+1.30%)
Jun 18, 2003
2.722
2.803
2.722
2.770
376,934
+0.04(+1.37%)
Jun 17, 2003
2.683
2.783
2.666
2.733
341,035
+0.06(+2.40%)
Jun 16, 2003
2.613
2.686
2.613
2.669
743,612
+0.06(+2.15%)
Jun 13, 2003
2.668
2.674
2.613
2.613
308,342
-0.05(-2.05%)
Jun 12, 2003
2.650
2.699
2.650
2.668
376,934
+0.02(+0.65%)
Jun 11, 2003
2.652
2.664
2.644
2.650
283,341
-0.02(-0.64%)
Jun 10, 2003
2.619
2.683
2.619
2.668
236,545
+0.05(+1.85%)
Jun 09, 2003
2.664
2.666
2.621
2.619
432,705
-0.06(-2.10%)
Jun 06, 2003
2.722
2.730
2.675
2.675
773,741
-0.02(-0.92%)
Jun 05, 2003
2.669
2.707
2.669
2.700
689,123
+0.03(+1.23%)
Jun 04, 2003
2.672
2.697
2.668
2.668
291,675
+0.00(+0.00%)
Jun 03, 2003
2.668
2.702
2.653
2.668
583,350
+0.01(+0.47%)
Jun 02, 2003
2.574
2.727
2.574
2.655
1,204,523
+0.02(+0.71%)
May 30, 2003
2.527
2.636
2.527
2.636
1,097,468
+0.13(+5.36%)
May 29, 2003
2.434
2.530
2.434
2.502
1,297,474
+0.07(+3.02%)
May 28, 2003
2.418
2.449
2.418
2.429
1,799,412
+0.03(+1.24%)
May 27, 2003
2.404
2.430
2.390
2.399
355,138
+0.00(+0.13%)
May 23, 2003
2.349
2.401
2.340
2.396
207,057
+0.05(+2.06%)
May 22, 2003
2.359
2.365
2.340
2.348
1,240,421
-0.03(-1.12%)
May 21, 2003
2.418
2.418
2.357
2.374
455,782
-0.03(-1.17%)
May 20, 2003
2.371
2.434
2.356
2.402
644,250
+0.04(+1.65%)
May 19, 2003
2.371
2.377
2.335
2.363
1,122,469
-0.01(-0.33%)
May 16, 2003
2.379
2.384
2.363
2.371
3,086,631
+0.01(+0.40%)
May 15, 2003
2.293
2.385
2.293
2.362
1,457,095
-0.00(-0.13%)
May 14, 2003
2.477
2.479
2.363
2.365
608,351
-0.11(-4.47%)
May 13, 2003
2.480
2.501
2.463
2.476
582,068
-0.00(-0.19%)
May 12, 2003
2.551
2.558
2.465
2.480
316,035
-0.06(-2.45%)
May 09, 2003
2.605
2.633
2.540
2.543
321,804
-0.06(-2.40%)
May 08, 2003
2.668
2.668
2.604
2.605
93,592
-0.05(-1.82%)
May 07, 2003
2.608
2.666
2.599
2.653
188,467
+0.05(+1.73%)
May 06, 2003
2.652
2.652
2.605
2.608
392,960
-0.05(-1.76%)
May 05, 2003
2.699
2.705
2.641
2.655
165,389
-0.03(-1.22%)
May 02, 2003
2.699
2.749
2.650
2.688
167,953
+0.00(+0.00%)
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
.