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
)
55.84
-0.45 (-0.80%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 13, 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
4.238
4.252
4.235
4.248
160,902
+0.00(+0.04%)
Sep 29, 2004
4.227
4.246
4.227
4.246
151,286
+0.02(+0.41%)
Sep 28, 2004
4.266
4.273
4.229
4.229
883,359
-0.02(-0.51%)
Sep 27, 2004
4.266
4.266
4.251
4.251
170,517
+0.00(+0.00%)
Sep 24, 2004
4.271
4.271
4.251
4.251
133,978
-0.00(-0.04%)
Sep 23, 2004
4.265
4.265
4.248
4.252
54,488
+0.00(+0.07%)
Sep 22, 2004
4.252
4.256
4.243
4.249
106,413
-0.01(-0.33%)
Sep 21, 2004
4.259
4.263
4.252
4.263
178,210
+0.00(+0.11%)
Sep 20, 2004
4.288
4.288
4.254
4.259
85,900
-0.01(-0.29%)
Sep 17, 2004
4.301
4.301
4.268
4.271
213,467
-0.00(-0.11%)
Sep 16, 2004
4.279
4.282
4.274
4.276
121,157
+0.00(+0.00%)
Sep 15, 2004
4.276
4.290
4.274
4.276
94,233
+0.00(+0.00%)
Sep 14, 2004
4.298
4.298
4.271
4.276
124,362
+0.00(+0.04%)
Sep 13, 2004
4.290
4.290
4.273
4.274
67,950
+0.00(+0.00%)
Sep 10, 2004
4.271
4.287
4.262
4.274
178,851
-0.00(-0.11%)
Sep 09, 2004
4.285
4.288
4.263
4.279
246,161
+0.01(+0.22%)
Sep 08, 2004
4.268
4.305
4.259
4.270
221,160
-0.01(-0.29%)
Sep 07, 2004
4.235
4.282
4.235
4.282
184,620
+0.05(+1.18%)
Sep 03, 2004
4.235
4.245
4.227
4.232
223,083
-0.00(-0.07%)
Sep 02, 2004
4.234
4.235
4.227
4.235
380,780
+0.00(+0.04%)
Sep 01, 2004
4.231
4.234
4.227
4.234
585,273
+0.00(+0.00%)
Aug 31, 2004
4.235
4.240
4.227
4.234
326,932
-0.00(-0.04%)
Aug 30, 2004
4.235
4.246
4.227
4.235
632,711
-0.01(-0.18%)
Aug 27, 2004
4.251
4.251
4.240
4.243
649,378
-0.01(-0.18%)
Aug 26, 2004
4.246
4.251
4.243
4.251
438,474
-0.00(-0.04%)
Aug 25, 2004
4.243
4.254
4.240
4.252
463,475
+0.00(+0.04%)
Aug 24, 2004
4.227
4.251
4.227
4.251
675,020
+0.03(+0.63%)
Aug 23, 2004
4.227
4.234
4.221
4.224
930,797
-0.01(-0.22%)
Aug 20, 2004
4.234
4.235
4.226
4.234
167,953
+0.00(+0.07%)
Aug 19, 2004
4.234
4.238
4.218
4.231
1,380,169
-0.01(-0.18%)
Aug 18, 2004
4.227
4.245
4.221
4.238
374,370
+0.00(+0.07%)
Aug 17, 2004
4.234
4.235
4.220
4.235
1,357,733
+0.00(+0.04%)
Aug 16, 2004
4.223
4.243
4.223
4.234
1,604,535
+0.01(+0.30%)
Aug 13, 2004
4.212
4.231
4.181
4.221
3,547,542
+0.00(+0.04%)
Aug 12, 2004
4.245
4.251
4.217
4.220
717,970
-0.02(-0.59%)
Aug 11, 2004
4.243
4.248
4.243
4.245
819,896
+0.00(+0.00%)
Aug 10, 2004
4.242
4.251
4.238
4.245
867,974
+0.01(+0.18%)
Aug 09, 2004
4.220
4.245
4.215
4.237
412,832
+0.01(+0.22%)
Aug 06, 2004
4.246
4.254
4.220
4.227
541,041
-0.02(-0.59%)
Aug 05, 2004
4.249
4.252
4.245
4.252
701,303
+0.00(+0.04%)
Aug 04, 2004
4.248
4.252
4.246
4.251
1,283,371
+0.00(+0.04%)
Aug 03, 2004
4.251
4.252
4.248
4.249
270,520
-0.01(-0.15%)
Aug 02, 2004
4.254
4.259
4.245
4.256
446,167
-0.00(-0.07%)
Jul 30, 2004
4.243
4.259
4.242
4.259
913,488
+0.02(+0.37%)
Jul 29, 2004
4.242
4.249
4.232
4.243
280,777
+0.01(+0.15%)
Jul 28, 2004
4.246
4.249
4.235
4.237
406,422
-0.01(-0.18%)
Jul 27, 2004
4.243
4.259
4.243
4.245
483,988
+0.00(+0.07%)
Jul 26, 2004
4.235
4.245
4.235
4.242
280,777
+0.01(+0.15%)
Jul 23, 2004
4.246
4.257
4.235
4.235
591,684
-0.02(-0.40%)
Jul 22, 2004
4.245
4.266
4.243
4.252
507,707
-0.01(-0.18%)
Jul 21, 2004
4.271
4.271
4.259
4.260
367,318
-0.00(-0.04%)
Jul 20, 2004
4.254
4.274
4.238
4.262
155,132
+0.02(+0.55%)
Jul 19, 2004
4.231
4.251
4.229
4.238
539,118
+0.01(+0.15%)
Jul 16, 2004
4.251
4.251
4.232
4.232
940,412
-0.01(-0.26%)
Jul 15, 2004
4.243
4.251
4.243
4.243
164,748
+0.00(+0.00%)
Jul 14, 2004
4.231
4.249
4.227
4.243
1,025,030
+0.00(+0.00%)
Jul 13, 2004
4.215
4.243
4.215
4.243
719,252
+0.02(+0.41%)
Jul 12, 2004
4.213
4.243
4.207
4.226
1,057,724
+0.01(+0.30%)
Jul 09, 2004
4.251
4.256
4.213
4.213
1,793,002
-0.04(-0.88%)
Jul 08, 2004
4.252
4.266
4.249
4.251
544,247
-0.00(-0.04%)
Jul 07, 2004
4.259
4.273
4.249
4.252
1,126,956
-0.00(-0.11%)
Jul 06, 2004
4.266
4.270
4.254
4.257
1,081,442
-0.00(-0.04%)
Jul 02, 2004
4.262
4.266
4.252
4.259
819,896
-0.01(-0.18%)
Jul 01, 2004
4.259
4.274
4.259
4.266
1,376,323
-0.00(-0.07%)
Jun 30, 2004
4.262
4.274
4.252
4.270
2,534,691
+0.01(+0.18%)
Jun 29, 2004
4.295
4.295
4.260
4.262
2,011,598
-0.04(-0.91%)
Jun 28, 2004
4.302
4.313
4.277
4.301
14,758,776
+0.18(+4.27%)
Jun 25, 2004
4.059
4.125
4.023
4.125
592,966
+0.07(+1.61%)
Jun 24, 2004
4.062
4.103
4.056
4.059
446,808
-0.02(-0.46%)
Jun 23, 2004
4.092
4.098
4.043
4.078
151,927
-0.02(-0.53%)
Jun 22, 2004
4.053
4.103
4.029
4.100
439,115
+0.07(+1.66%)
Jun 21, 2004
4.056
4.125
4.020
4.032
198,723
-0.04(-0.96%)
Jun 18, 2004
4.096
4.109
4.056
4.071
396,806
-0.01(-0.23%)
Jun 17, 2004
4.118
4.121
4.050
4.081
186,544
-0.02(-0.53%)
Jun 16, 2004
4.135
4.135
4.064
4.103
172,441
-0.02(-0.42%)
Jun 15, 2004
4.104
4.140
4.100
4.120
207,057
+0.03(+0.76%)
Jun 14, 2004
4.198
4.198
4.087
4.089
316,035
-0.10(-2.38%)
Jun 10, 2004
4.134
4.224
4.134
4.188
360,908
+0.04(+0.94%)
Jun 09, 2004
4.149
4.173
4.134
4.149
266,674
+0.00(+0.00%)
Jun 08, 2004
4.149
4.182
4.145
4.149
107,054
-0.02(-0.37%)
Jun 07, 2004
4.142
4.235
4.142
4.165
291,034
+0.05(+1.14%)
Jun 04, 2004
4.143
4.173
4.118
4.118
601,941
-0.00(-0.04%)
Jun 03, 2004
4.131
4.153
4.120
4.120
249,366
-0.03(-0.64%)
Jun 02, 2004
4.156
4.156
4.112
4.146
259,623
-0.01(-0.19%)
Jun 01, 2004
4.157
4.178
4.114
4.154
414,756
-0.01(-0.34%)
May 28, 2004
4.213
4.229
4.134
4.168
831,435
-0.08(-1.98%)
May 27, 2004
4.274
4.288
4.251
4.252
280,136
-0.03(-0.69%)
May 26, 2004
4.288
4.304
4.276
4.282
319,881
-0.01(-0.33%)
May 25, 2004
4.290
4.305
4.274
4.296
688,482
-0.01(-0.22%)
May 24, 2004
4.290
4.334
4.256
4.305
519,246
+0.02(+0.36%)
May 21, 2004
4.134
4.337
4.134
4.290
4,405,260
+0.56(+14.97%)
May 20, 2004
3.686
3.731
3.658
3.731
222,442
+0.04(+1.01%)
May 19, 2004
3.811
3.822
3.666
3.694
226,929
-0.11(-2.87%)
May 18, 2004
3.758
3.808
3.733
3.803
94,233
+0.06(+1.63%)
May 17, 2004
3.859
3.859
3.742
3.742
632,070
-0.13(-3.42%)
May 14, 2004
3.869
3.940
3.830
3.875
172,441
-0.00(-0.04%)
May 13, 2004
3.822
3.889
3.819
3.876
897,462
+0.05(+1.43%)
May 12, 2004
3.802
3.822
3.744
3.822
244,238
+0.00(+0.12%)
May 11, 2004
3.747
3.830
3.738
3.817
112,182
+0.09(+2.30%)
May 10, 2004
3.837
3.837
3.731
3.731
192,313
-0.12(-3.16%)
May 07, 2004
3.852
3.876
3.814
3.853
306,419
+0.00(+0.04%)
May 06, 2004
3.861
3.862
3.730
3.852
253,853
-0.02(-0.64%)
May 05, 2004
3.867
3.900
3.861
3.876
165,389
+0.02(+0.44%)
May 04, 2004
3.850
3.900
3.798
3.859
232,058
+0.01(+0.24%)
May 03, 2004
3.892
3.900
3.844
3.850
135,260
-0.03(-0.68%)
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%)
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
.