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
)
42.61
+0.16 (+0.38%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Jul 30, 2004
13.18
13.21
13.14
13.16
1,152,388
+0.05(+0.38%)
Jul 29, 2004
13.08
13.13
12.98
13.11
91,809
+0.12(+0.92%)
Jul 28, 2004
12.83
12.99
12.83
12.99
31,104
+0.15(+1.13%)
Jul 27, 2004
12.71
12.84
12.70
12.84
92,311
+0.04(+0.28%)
Jul 26, 2004
12.85
12.87
12.72
12.80
84,284
-0.04(-0.28%)
Jul 23, 2004
12.90
12.91
12.81
12.84
224,256
-0.11(-0.83%)
Jul 22, 2004
12.88
12.99
12.88
12.95
92,311
+0.06(+0.46%)
Jul 21, 2004
13.11
13.12
12.89
12.89
474,099
-0.25(-1.93%)
Jul 20, 2004
13.15
13.19
13.12
13.14
131,945
-0.04(-0.27%)
Jul 19, 2004
13.22
13.26
13.15
13.18
120,908
-0.09(-0.66%)
Jul 16, 2004
13.21
13.28
13.19
13.27
67,226
+0.17(+1.32%)
Jul 15, 2004
13.09
13.12
13.07
13.09
86,792
+0.03(+0.20%)
Jul 14, 2004
12.89
13.07
12.89
13.07
150,006
+0.09(+0.71%)
Jul 13, 2004
12.99
12.99
12.87
12.97
216,731
-0.05(-0.40%)
Jul 12, 2004
13.10
13.10
12.97
13.03
264,893
-0.01(-0.08%)
Jul 09, 2004
13.08
13.10
13.03
13.04
75,253
+0.08(+0.65%)
Jul 08, 2004
12.92
13.03
12.92
12.95
386,303
-0.02(-0.12%)
Jul 07, 2004
12.88
12.99
12.87
12.97
121,409
+0.02(+0.14%)
Jul 06, 2004
12.96
12.98
12.89
12.95
84,284
+0.10(+0.78%)
Jul 02, 2004
12.83
12.88
12.80
12.85
139,470
+0.04(+0.30%)
Jul 01, 2004
12.85
12.87
12.71
12.81
182,114
-0.04(-0.28%)
Jun 30, 2004
12.76
12.85
12.70
12.85
53,179
+0.09(+0.67%)
Jun 29, 2004
12.67
12.79
12.67
12.76
117,897
-0.02(-0.19%)
Jun 28, 2004
12.96
12.97
12.75
12.79
161,545
-0.11(-0.88%)
Jun 25, 2004
12.97
13.01
12.90
12.90
89,301
-0.10(-0.74%)
Jun 24, 2004
13.05
13.05
12.99
13.00
185,124
-0.04(-0.29%)
Jun 23, 2004
12.82
13.05
12.82
13.03
267,402
+0.17(+1.30%)
Jun 22, 2004
12.81
12.88
12.76
12.87
127,430
+0.06(+0.47%)
Jun 21, 2004
12.89
12.91
12.81
12.81
151,511
-0.11(-0.85%)
Jun 18, 2004
12.91
12.94
12.87
12.92
164,555
+0.10(+0.75%)
Jun 17, 2004
12.76
12.86
12.74
12.82
198,168
+0.09(+0.70%)
Jun 16, 2004
12.66
12.75
12.65
12.73
424,934
+0.18(+1.40%)
Jun 15, 2004
12.51
12.57
12.48
12.56
72,745
+0.19(+1.50%)
Jun 14, 2004
12.34
12.41
12.33
12.37
156,528
-0.14(-1.15%)
Jun 10, 2004
12.42
12.53
12.42
12.51
64,718
+0.15(+1.24%)
Jun 09, 2004
12.43
12.44
12.30
12.36
197,165
-0.11(-0.88%)
Jun 08, 2004
12.53
12.61
12.45
12.47
182,616
-0.14(-1.07%)
Jun 07, 2004
12.40
12.61
12.40
12.61
118,901
+0.23(+1.84%)
Jun 04, 2004
12.38
12.43
12.31
12.38
122,413
-0.03(-0.22%)
Jun 03, 2004
12.52
12.54
12.41
12.41
97,328
-0.10(-0.80%)
Jun 02, 2004
12.54
12.59
12.48
12.51
79,267
+0.05(+0.38%)
Jun 01, 2004
12.39
12.48
12.39
12.46
62,209
+0.16(+1.31%)
May 28, 2004
12.34
12.37
12.27
12.30
146,996
-0.08(-0.64%)
May 27, 2004
12.49
12.49
12.31
12.38
140,975
-0.03(-0.27%)
May 26, 2004
12.53
12.54
12.38
12.41
127,931
-0.08(-0.67%)
May 25, 2004
12.36
12.49
12.36
12.49
165,558
+0.26(+2.12%)
May 24, 2004
12.05
12.25
12.04
12.23
114,887
+0.18(+1.52%)
May 21, 2004
12.08
12.17
11.96
12.05
88,297
+0.03(+0.22%)
May 20, 2004
12.04
12.14
12.03
12.03
278,439
-0.05(-0.40%)
May 19, 2004
12.07
12.23
12.03
12.07
272,921
+0.02(+0.18%)
May 18, 2004
12.14
12.14
11.97
12.05
135,958
-0.14(-1.18%)
May 17, 2004
12.24
12.26
12.17
12.19
240,812
-0.05(-0.42%)
May 14, 2004
12.21
12.31
12.14
12.25
223,755
+0.11(+0.94%)
May 13, 2004
12.15
12.17
12.08
12.13
206,697
-0.02(-0.13%)
May 12, 2004
12.02
12.16
12.01
12.15
229,273
+0.08(+0.68%)
May 11, 2004
11.96
12.07
11.93
12.07
266,399
+0.18(+1.54%)
May 10, 2004
11.96
12.01
11.82
11.88
182,114
-0.41(-3.37%)
May 07, 2004
12.44
12.46
12.22
12.30
541,326
-0.24(-1.92%)
May 06, 2004
12.63
12.63
12.44
12.54
193,653
-0.04(-0.32%)
May 05, 2004
12.51
12.59
12.41
12.58
422,927
+0.12(+0.94%)
May 04, 2004
12.52
12.53
12.41
12.46
465,571
+0.08(+0.63%)
May 03, 2004
12.24
12.38
12.23
12.38
207,199
+0.12(+1.01%)
Apr 30, 2004
12.17
12.31
12.17
12.26
291,483
+0.19(+1.55%)
Apr 29, 2004
12.41
12.41
12.04
12.07
191,646
-0.36(-2.93%)
Apr 28, 2004
12.56
12.60
12.44
12.44
343,659
-0.19(-1.48%)
Apr 27, 2004
12.46
12.65
12.43
12.63
235,294
+0.13(+1.04%)
Apr 26, 2004
12.49
12.54
12.45
12.50
358,208
+0.08(+0.66%)
Apr 23, 2004
12.40
12.46
12.37
12.41
158,535
-0.11(-0.88%)
Apr 22, 2004
12.20
12.53
12.19
12.52
221,748
+0.31(+2.58%)
Apr 21, 2004
12.24
12.32
12.15
12.21
942,681
-0.09(-0.70%)
Apr 20, 2004
12.51
12.51
12.27
12.29
372,757
-0.24(-1.92%)
Apr 19, 2004
12.60
12.62
12.51
12.54
250,344
-0.09(-0.69%)
Apr 16, 2004
12.57
12.69
12.54
12.62
750,532
+0.10(+0.78%)
Apr 15, 2004
12.47
12.53
12.39
12.53
1,834,189
+0.16(+1.31%)
Apr 14, 2004
12.35
12.42
12.32
12.36
1,111,250
-0.09(-0.75%)
Apr 13, 2004
12.62
12.63
12.44
12.46
438,981
-0.12(-0.98%)
Apr 12, 2004
12.47
12.60
12.46
12.58
287,470
+0.18(+1.43%)
Apr 08, 2004
12.35
12.44
12.35
12.40
296,500
+0.13(+1.06%)
Apr 07, 2004
12.33
12.34
12.22
12.27
393,829
-0.03(-0.26%)
Apr 06, 2004
12.37
12.40
12.29
12.31
1,262,761
+0.04(+0.36%)
Apr 05, 2004
12.29
12.30
12.22
12.26
167,063
-0.02(-0.19%)
Apr 02, 2004
12.18
12.29
12.18
12.29
612,065
+0.20(+1.63%)
Apr 01, 2004
12.24
12.27
12.03
12.09
675,780
-0.15(-1.21%)
Mar 31, 2004
12.16
12.24
11.96
12.24
385,801
+0.20(+1.66%)
Mar 30, 2004
11.88
12.04
11.88
12.04
81,775
+0.20(+1.68%)
Mar 29, 2004
11.82
11.85
11.76
11.84
103,348
+0.14(+1.21%)
Mar 26, 2004
11.62
11.74
11.56
11.70
55,186
+0.12(+1.03%)
Mar 25, 2004
11.58
11.64
11.56
11.58
138,968
-0.00(-0.03%)
Mar 24, 2004
11.78
11.79
11.56
11.58
134,453
-0.23(-1.97%)
Mar 23, 2004
11.82
11.87
11.76
11.81
61,708
+0.05(+0.41%)
Mar 22, 2004
11.96
11.96
11.70
11.77
95,321
-0.31(-2.56%)
Mar 19, 2004
12.16
12.18
12.06
12.08
84,786
-0.10(-0.84%)
Mar 18, 2004
12.13
12.18
12.09
12.18
75,253
+0.05(+0.41%)
Mar 17, 2004
11.98
12.13
11.95
12.13
117,897
+0.19(+1.59%)
Mar 16, 2004
11.92
11.97
11.92
11.94
81,775
+0.15(+1.23%)
Mar 15, 2004
11.86
11.90
11.79
11.79
70,237
-0.09(-0.79%)
Mar 12, 2004
11.71
11.89
11.70
11.89
184,121
+0.11(+0.90%)
Mar 11, 2004
11.92
11.96
11.78
11.78
80,270
-0.24(-1.99%)
Mar 10, 2004
12.28
12.32
12.01
12.02
136,460
-0.24(-1.98%)
Mar 09, 2004
12.29
12.33
12.24
12.26
43,647
-0.07(-0.60%)
Mar 08, 2004
12.35
12.39
12.30
12.34
123,416
+0.04(+0.32%)
Mar 05, 2004
12.18
12.30
12.18
12.30
163,551
+0.11(+0.90%)
Mar 04, 2004
12.15
12.19
12.08
12.19
119,402
-0.02(-0.16%)
Mar 03, 2004
12.21
12.21
12.06
12.21
255,361
-0.05(-0.41%)
Mar 02, 2004
12.31
12.33
12.21
12.26
133,450
-0.13(-1.05%)
Mar 01, 2004
12.23
12.39
12.23
12.39
192,148
+0.28(+2.31%)
Feb 27, 2004
12.10
12.15
12.06
12.11
145,992
+0.03(+0.25%)
Feb 26, 2004
11.96
12.09
11.92
12.08
166,562
+0.12(+1.00%)
Feb 25, 2004
11.95
11.96
11.88
11.96
73,247
+0.00(+0.03%)
Feb 24, 2004
11.94
11.96
11.88
11.95
68,731
-0.00(-0.02%)
Feb 23, 2004
11.92
11.98
11.86
11.96
94,819
+0.09(+0.74%)
Feb 20, 2004
11.96
11.97
11.78
11.87
45,654
-0.05(-0.42%)
Feb 19, 2004
11.90
11.94
11.87
11.92
84,786
+0.06(+0.50%)
Feb 18, 2004
11.93
11.96
11.83
11.86
80,772
-0.08(-0.67%)
Feb 17, 2004
11.92
11.98
11.88
11.94
125,423
+0.15(+1.23%)
Feb 13, 2004
11.83
11.86
11.75
11.79
68,731
-0.09(-0.72%)
Feb 12, 2004
11.77
11.88
11.77
11.88
57,193
-0.06(-0.50%)
Feb 11, 2004
11.71
11.94
11.69
11.94
165,057
+0.18(+1.53%)
Feb 10, 2004
11.62
11.76
11.57
11.76
42,142
+0.08(+0.67%)
Feb 09, 2004
11.70
11.72
11.66
11.68
57,694
+0.18(+1.58%)
Feb 06, 2004
11.45
11.54
11.41
11.50
43,145
+0.05(+0.42%)
Feb 05, 2004
11.47
11.47
11.40
11.45
59,701
-0.06(-0.50%)
Feb 04, 2004
11.57
11.57
11.51
11.51
21,572
-0.10(-0.86%)
Feb 03, 2004
11.52
11.61
11.52
11.61
130,941
+0.10(+0.85%)
Feb 02, 2004
11.41
11.53
11.41
11.51
37,125
-0.01(-0.10%)
Jan 30, 2004
11.51
11.53
11.49
11.52
31,104
-0.09(-0.81%)
Jan 29, 2004
11.56
11.62
11.50
11.62
124,419
-0.02(-0.19%)
Jan 28, 2004
11.84
11.84
11.61
11.64
39,132
-0.21(-1.73%)
Jan 27, 2004
11.84
11.92
11.84
11.84
57,694
+0.03(+0.22%)
Jan 26, 2004
11.80
11.82
11.74
11.82
81,274
+0.00(+0.00%)
Jan 23, 2004
11.75
11.86
11.75
11.82
50,169
+0.15(+1.32%)
Jan 22, 2004
11.96
11.97
11.66
11.66
172,582
-0.28(-2.37%)
Jan 21, 2004
11.82
11.95
11.79
11.95
80,772
+0.26(+2.20%)
Jan 20, 2004
11.62
11.70
11.61
11.69
120,406
+0.22(+1.93%)
Jan 16, 2004
11.40
11.49
11.33
11.47
90,806
-0.09(-0.78%)
Jan 15, 2004
11.60
11.60
11.49
11.56
117,897
-0.03(-0.24%)
Jan 14, 2004
11.59
11.62
11.53
11.59
113,884
-0.16(-1.37%)
Jan 13, 2004
11.67
11.75
11.67
11.75
120,406
+0.16(+1.41%)
Jan 12, 2004
11.58
11.64
11.57
11.58
117,897
-0.08(-0.72%)
Jan 09, 2004
11.52
11.60
11.51
11.67
122,914
-0.13(-1.10%)
Jan 08, 2004
11.73
11.80
11.66
11.80
92,813
+0.03(+0.25%)
Jan 07, 2004
11.75
11.77
11.70
11.77
138,968
-0.23(-1.93%)
Jan 06, 2004
11.98
12.01
11.86
12.00
174,589
+0.04(+0.35%)
Jan 05, 2004
11.82
11.97
11.78
11.96
124,921
+0.17(+1.44%)
Jan 02, 2004
11.74
11.79
11.73
11.79
162,046
+0.06(+0.51%)
Dec 31, 2003
11.64
11.73
11.64
11.73
109,369
+0.08(+0.68%)
Dec 30, 2003
11.62
11.64
11.62
11.65
71,240
+0.06(+0.50%)
Dec 29, 2003
11.51
11.59
11.48
11.59
67,226
+0.12(+1.06%)
Dec 26, 2003
11.45
11.47
11.42
11.47
48,162
+0.00(+0.00%)
Dec 24, 2003
11.40
11.48
11.36
11.47
47,159
+0.10(+0.88%)
Dec 23, 2003
11.34
11.37
11.32
11.37
27,091
-0.05(-0.44%)
Dec 22, 2003
11.33
11.41
11.33
11.42
301,517
-0.06(-0.52%)
Dec 19, 2003
11.51
11.51
11.48
11.48
88,799
-0.01(-0.09%)
Dec 18, 2003
11.30
11.48
11.30
11.49
640,160
+0.24(+2.13%)
Dec 17, 2003
11.12
11.23
11.12
11.25
90,304
+0.16(+1.44%)
Dec 16, 2003
10.97
11.09
10.97
11.09
61,206
+0.15(+1.35%)
Dec 15, 2003
11.06
11.06
10.94
10.94
42,142
-0.06(-0.54%)
Dec 12, 2003
11.02
11.02
11.02
11.00
36,623
+0.01(+0.11%)
Dec 11, 2003
10.90
10.99
10.87
10.99
54,684
+0.06(+0.55%)
Dec 10, 2003
10.92
10.92
10.92
10.93
42,643
-0.03(-0.27%)
Dec 09, 2003
10.95
10.96
10.94
10.96
39,132
+0.15(+1.38%)
Dec 08, 2003
10.69
10.81
10.69
10.81
79,769
+0.11(+1.02%)
Dec 05, 2003
10.66
10.70
10.66
10.70
54,684
+0.02(+0.19%)
Dec 04, 2003
10.53
10.68
10.53
10.68
35,620
+0.14(+1.32%)
Dec 03, 2003
10.52
10.56
10.54
10.54
30,101
+0.02(+0.19%)
Dec 02, 2003
10.47
10.49
10.47
10.52
21,071
+0.21(+1.99%)
Dec 01, 2003
10.32
10.32
10.32
10.32
0
+0.00(+0.00%)
Nov 28, 2003
10.35
10.37
10.32
10.32
32,108
+0.06(+0.60%)
Nov 26, 2003
10.26
10.26
10.26
10.26
0
+0.01(+0.14%)
Nov 25, 2003
10.24
10.24
10.24
10.24
6,522
+0.01(+0.08%)
Nov 24, 2003
10.21
10.21
10.21
10.23
7,525
+0.01(+0.10%)
Nov 21, 2003
10.22
10.23
10.22
10.22
55,186
+0.02(+0.21%)
Nov 20, 2003
10.19
10.19
10.19
10.20
27,091
-0.01(-0.14%)
Nov 19, 2003
10.19
10.22
10.19
10.22
11,037
+0.08(+0.77%)
Nov 18, 2003
10.21
10.21
10.12
10.14
22,074
-0.09(-0.84%)
Nov 17, 2003
10.22
10.22
10.22
10.22
52,677
-0.09(-0.87%)
Nov 14, 2003
10.29
10.35
10.29
10.31
24,081
+0.02(+0.19%)
Nov 13, 2003
10.24
10.29
10.24
10.29
39,633
+0.09(+0.88%)
Nov 12, 2003
10.18
10.19
10.14
10.20
107,362
+0.07(+0.67%)
Nov 11, 2003
10.14
10.14
10.12
10.14
34,115
-0.03(-0.27%)
Nov 10, 2003
10.16
10.16
10.16
10.16
29,098
+0.04(+0.37%)
Nov 07, 2003
10.09
10.13
10.13
10.13
10,535
+0.03(+0.32%)
Nov 06, 2003
10.02
10.09
10.02
10.09
5,016
+0.01(+0.10%)
Nov 05, 2003
10.10
10.10
10.10
10.08
116,392
-0.02(-0.18%)
Nov 04, 2003
10.10
10.10
10.10
10.10
6,522
-0.06(-0.61%)
Nov 03, 2003
10.16
10.16
10.16
10.16
0
+0.02(+0.20%)
Oct 31, 2003
10.10
10.13
10.07
10.14
10,033
+0.08(+0.77%)
Oct 30, 2003
10.07
10.07
10.07
10.07
55,186
-0.15(-1.44%)
Oct 29, 2003
10.21
10.21
10.18
10.21
12,040
+0.04(+0.39%)
Oct 28, 2003
10.17
10.17
10.17
10.17
0
+0.00(+0.00%)
Oct 27, 2003
10.20
10.23
10.14
10.17
53,681
-0.02(-0.20%)
Oct 24, 2003
10.18
10.19
10.16
10.19
17,559
-0.02(-0.21%)
Oct 23, 2003
10.16
10.22
10.09
10.22
75,253
-0.08(-0.75%)
Oct 22, 2003
10.32
10.33
10.24
10.29
13,044
-0.12(-1.15%)
Oct 21, 2003
10.38
10.41
10.38
10.41
25,586
+0.05(+0.44%)
Oct 20, 2003
10.41
10.41
10.37
10.37
22,576
-0.05(-0.46%)
Oct 17, 2003
10.42
10.43
10.41
10.41
19,566
-0.06(-0.55%)
Oct 16, 2003
10.47
10.50
10.47
10.47
45,152
+0.10(+0.94%)
Oct 15, 2003
10.51
10.51
10.35
10.37
75,253
-0.11(-1.06%)
Oct 14, 2003
10.43
10.52
10.43
10.49
45,654
-0.08(-0.74%)
Oct 13, 2003
10.42
10.56
10.42
10.56
55,687
+0.10(+0.97%)
Oct 10, 2003
10.42
10.42
10.42
10.46
21,071
+0.19(+1.82%)
Oct 09, 2003
10.28
10.28
10.28
10.28
0
+0.00(+0.00%)
Oct 08, 2003
10.28
10.28
10.28
10.28
16,555
-0.05(-0.46%)
Oct 07, 2003
10.28
10.32
10.28
10.32
12,040
-0.02(-0.19%)
Oct 06, 2003
10.28
10.34
10.28
10.34
6,020
+0.04(+0.37%)
Oct 03, 2003
10.20
10.31
10.20
10.31
13,545
+0.16(+1.57%)
Oct 02, 2003
10.15
10.15
10.15
10.15
2,508
+0.03(+0.30%)
Oct 01, 2003
10.07
10.15
10.07
10.12
38,630
+0.13(+1.32%)
Sep 30, 2003
9.976
9.984
9.976
9.984
18,562
+0.02(+0.18%)
Sep 29, 2003
9.926
9.964
9.916
9.966
165,057
-0.02(-0.20%)
Sep 26, 2003
9.986
9.986
9.986
9.986
12,542
-0.17(-1.65%)
Sep 25, 2003
10.16
10.16
10.15
10.15
45,152
+0.01(+0.10%)
Sep 24, 2003
10.11
10.11
10.11
10.14
21,071
+0.08(+0.79%)
Sep 23, 2003
10.05
10.06
10.05
10.06
12,542
+0.02(+0.18%)
Sep 22, 2003
10.01
10.07
9.958
10.05
394,832
-0.02(-0.18%)
Sep 19, 2003
10.04
10.06
10.03
10.06
9,532
+0.10(+0.96%)
Sep 18, 2003
10.02
10.02
10.02
9.968
7,525
-0.09(-0.87%)
Sep 17, 2003
10.09
10.10
10.06
10.06
7,525
-0.10(-0.96%)
Sep 16, 2003
10.15
10.15
10.15
10.15
0
+0.00(+0.00%)
Sep 15, 2003
10.16
10.16
10.12
10.15
15,050
-0.01(-0.12%)
Sep 12, 2003
10.21
10.21
10.15
10.17
3,010
-0.06(-0.58%)
Sep 11, 2003
10.25
10.25
10.17
10.23
58,196
+0.06(+0.59%)
Sep 10, 2003
10.25
10.25
10.17
10.17
13,044
-0.10(-0.95%)
Sep 09, 2003
10.33
10.33
10.24
10.26
22,074
-0.10(-0.96%)
Sep 08, 2003
10.27
10.36
10.27
10.36
10,535
+0.14(+1.36%)
Sep 05, 2003
10.23
10.24
10.17
10.22
15,050
-0.04(-0.39%)
Sep 04, 2003
10.23
10.26
10.23
10.26
13,044
+0.05(+0.49%)
Sep 03, 2003
10.11
10.22
10.11
10.21
61,708
+0.06(+0.59%)
Sep 02, 2003
10.10
10.15
10.05
10.15
19,566
+0.07(+0.69%)
Aug 29, 2003
10.07
10.08
10.01
10.08
10,535
+0.12(+1.18%)
Aug 28, 2003
9.992
10.01
9.906
9.966
457,544
+0.00(+0.02%)
Aug 27, 2003
9.976
9.996
9.946
9.964
104,853
+0.01(+0.08%)
Aug 26, 2003
9.932
9.956
9.829
9.956
34,616
-0.05(-0.50%)
Aug 25, 2003
9.986
10.01
9.956
10.01
15,050
+0.05(+0.50%)
Aug 22, 2003
10.08
10.08
9.956
9.956
15,050
-0.15(-1.46%)
Aug 21, 2003
10.09
10.11
10.07
10.10
13,044
+0.03(+0.28%)
Aug 20, 2003
9.978
10.08
9.978
10.08
129,938
+0.01(+0.10%)
Aug 19, 2003
10.11
10.11
10.05
10.07
32,108
-0.09(-0.88%)
Aug 18, 2003
10.08
10.16
10.02
10.16
345,164
+0.13(+1.29%)
Aug 15, 2003
10.03
10.03
10.03
10.03
6,522
-0.08(-0.77%)
Aug 14, 2003
10.09
10.12
10.08
10.10
29,599
+0.13(+1.26%)
Aug 13, 2003
10.04
10.07
9.978
9.978
27,091
-0.05(-0.48%)
Aug 12, 2003
10.07
10.07
10.03
10.03
2,508
-0.04(-0.38%)
Aug 11, 2003
10.06
10.06
10.02
10.06
10,535
+0.15(+1.51%)
Aug 08, 2003
9.936
9.936
9.887
9.914
23,579
+0.12(+1.20%)
Aug 07, 2003
9.707
9.831
9.657
9.797
9,532
+0.18(+1.87%)
Aug 06, 2003
9.568
9.617
9.568
9.617
2,006
-0.02(-0.21%)
Aug 05, 2003
9.629
9.677
9.629
9.637
7,023
+0.04(+0.42%)
Aug 04, 2003
9.643
9.643
9.510
9.598
5,016
+0.03(+0.31%)
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
.