US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 15.78 15.78 15.66 15.76 98,606 +0.13(+0.85%)
Jan 28, 2005 15.66 15.66 15.52 15.63 209,113 +0.00(+0.00%)
Jan 27, 2005 15.53 15.64 15.52 15.63 104,386 +0.11(+0.74%)
Jan 26, 2005 15.53 15.57 15.48 15.51 153,689 +0.04(+0.27%)
Jan 25, 2005 15.45 15.55 15.45 15.47 95,546 +0.04(+0.29%)
Jan 24, 2005 15.53 15.55 15.43 15.43 113,227 -0.09(-0.57%)
Jan 21, 2005 15.66 15.66 15.48 15.51 558,656 -0.12(-0.79%)
Jan 20, 2005 15.63 15.70 15.61 15.64 223,734 -0.09(-0.54%)
Jan 19, 2005 15.76 15.80 15.72 15.72 91,125 -0.01(-0.06%)
Jan 18, 2005 15.57 15.73 15.50 15.73 232,234 +0.16(+1.06%)
Jan 14, 2005 15.50 15.60 15.48 15.57 161,170 +0.15(+0.95%)
Jan 13, 2005 15.57 15.57 15.42 15.42 56,783 -0.13(-0.85%)
Jan 12, 2005 15.53 15.55 15.39 15.55 139,409 +0.01(+0.06%)
Jan 11, 2005 15.58 15.58 15.48 15.54 127,508 -0.05(-0.34%)
Jan 10, 2005 15.43 15.67 15.43 15.60 1,015,645 +0.15(+0.99%)
Jan 07, 2005 15.44 15.47 15.34 15.44 104,046 +0.03(+0.19%)
Jan 06, 2005 15.38 15.45 15.30 15.41 95,546 +0.09(+0.61%)
Jan 05, 2005 15.43 15.48 15.32 15.32 81,945 -0.09(-0.59%)
Jan 04, 2005 15.62 15.63 15.39 15.41 121,387 -0.14(-0.89%)
Jan 03, 2005 15.76 15.76 15.55 15.55 746,008 -0.13(-0.84%)
Dec 31, 2004 15.75 15.78 15.68 15.68 68,344 -0.05(-0.32%)
Dec 30, 2004 15.65 15.76 15.65 15.73 52,023 +0.05(+0.32%)
Dec 29, 2004 15.72 15.72 15.63 15.68 111,187 -0.04(-0.26%)
Dec 28, 2004 15.62 15.72 15.62 15.72 122,067 +0.15(+0.98%)
Dec 27, 2004 15.63 15.65 15.55 15.57 47,263 -0.06(-0.38%)
Dec 23, 2004 15.66 15.66 15.59 15.63 112,547 -0.05(-0.32%)
Dec 22, 2004 15.63 15.70 15.59 15.68 82,285 +0.07(+0.43%)
Dec 21, 2004 15.55 15.61 15.49 15.61 217,614 +0.14(+0.89%)
Dec 20, 2004 15.50 15.59 15.45 15.47 109,487 -0.06(-0.42%)
Dec 17, 2004 15.59 15.62 15.49 15.54 104,386 -0.05(-0.32%)
Dec 16, 2004 15.63 15.65 15.53 15.59 65,964 -0.09(-0.58%)
Dec 15, 2004 15.61 15.68 15.52 15.68 108,807 +0.04(+0.28%)
Dec 14, 2004 15.53 15.66 15.52 15.63 85,005 +0.13(+0.83%)
Dec 13, 2004 15.50 15.52 15.38 15.50 120,367 +0.06(+0.38%)
Dec 10, 2004 15.41 15.50 15.36 15.45 92,825 -0.01(-0.08%)
Dec 09, 2004 15.29 15.46 15.15 15.46 195,172 +0.21(+1.37%)
Dec 08, 2004 15.20 15.26 15.14 15.25 71,744 +0.06(+0.39%)
Dec 07, 2004 15.28 15.29 15.15 15.19 126,828 -0.09(-0.62%)
Dec 06, 2004 15.37 15.37 15.24 15.28 115,607 -0.04(-0.27%)
Dec 03, 2004 15.32 15.42 15.32 15.33 128,188 -0.07(-0.44%)
Dec 02, 2004 15.18 15.39 15.18 15.39 77,184 +0.21(+1.38%)
Dec 01, 2004 15.03 15.23 15.03 15.18 143,489 +0.18(+1.20%)
Nov 30, 2004 15.12 15.12 14.99 15.00 171,031 -0.08(-0.55%)
Nov 29, 2004 15.18 15.18 14.97 15.09 152,669 +0.01(+0.10%)
Nov 26, 2004 15.12 15.13 15.07 15.07 70,044 -0.03(-0.19%)
Nov 24, 2004 15.01 15.10 15.01 15.10 108,807 +0.09(+0.57%)
Nov 23, 2004 15.07 15.07 14.91 15.02 99,966 -0.02(-0.16%)
Nov 22, 2004 15.00 15.06 14.95 15.04 130,228 +0.04(+0.27%)
Nov 19, 2004 15.19 15.19 14.97 15.00 126,148 -0.16(-1.05%)
Nov 18, 2004 15.18 15.21 15.13 15.16 160,150 +0.06(+0.41%)
Nov 17, 2004 15.03 15.20 15.03 15.10 62,904 +0.10(+0.69%)
Nov 16, 2004 15.07 15.07 14.98 14.99 149,269 -0.07(-0.49%)
Nov 15, 2004 15.12 15.12 15.00 15.07 198,232 -0.04(-0.29%)
Nov 12, 2004 15.00 15.11 14.95 15.11 414,486 +0.11(+0.75%)
Nov 11, 2004 14.82 15.03 14.82 15.00 120,707 +0.13(+0.85%)
Nov 10, 2004 14.79 14.93 14.79 14.87 125,468 +0.09(+0.60%)
Nov 09, 2004 14.79 14.89 14.78 14.78 58,143 -0.04(-0.28%)
Nov 08, 2004 14.85 14.85 14.77 14.83 103,366 +0.01(+0.08%)
Nov 05, 2004 14.80 14.84 14.73 14.81 219,314 +0.06(+0.44%)
Nov 04, 2004 14.41 14.77 14.40 14.75 168,650 +0.37(+2.56%)
Nov 03, 2004 14.41 14.46 14.33 14.38 134,308 +0.19(+1.33%)
Nov 02, 2004 14.21 14.34 14.19 14.19 115,267 +0.02(+0.17%)
Nov 01, 2004 14.18 14.23 14.12 14.17 86,025 +0.04(+0.25%)
Oct 29, 2004 14.19 14.22 14.13 14.13 52,703 -0.06(-0.39%)
Oct 28, 2004 14.06 14.23 14.06 14.19 123,767 +0.06(+0.42%)
Oct 27, 2004 14.03 14.13 13.89 14.13 230,874 +0.10(+0.73%)
Oct 26, 2004 13.84 14.03 13.73 14.03 1,533,498 +0.20(+1.42%)
Oct 25, 2004 13.93 13.93 13.80 13.83 515,813 -0.11(-0.80%)
Oct 22, 2004 14.07 14.12 13.94 13.94 60,523 -0.13(-0.92%)
Oct 21, 2004 14.03 14.11 13.98 14.07 131,588 +0.04(+0.29%)
Oct 20, 2004 13.97 14.03 13.92 14.03 124,448 +0.06(+0.40%)
Oct 19, 2004 14.09 14.10 13.97 13.98 228,834 -0.10(-0.69%)
Oct 18, 2004 14.00 14.07 13.93 14.07 145,189 +0.08(+0.59%)
Oct 15, 2004 13.98 14.08 13.97 13.99 55,763 +0.03(+0.23%)
Oct 14, 2004 13.96 14.04 13.93 13.96 1,418,911 +0.00(+0.00%)
Oct 13, 2004 14.03 14.07 13.93 13.96 78,205 -0.07(-0.48%)
Oct 12, 2004 14.01 14.05 13.97 14.03 107,106 -0.05(-0.33%)
Oct 11, 2004 14.11 14.11 14.03 14.07 47,603 +0.04(+0.27%)
Oct 08, 2004 14.10 14.16 14.03 14.03 66,304 -0.12(-0.83%)
Oct 07, 2004 14.32 14.32 14.15 14.15 233,595 -0.11(-0.80%)
Oct 06, 2004 14.26 14.30 14.22 14.27 89,425 +0.04(+0.27%)
Oct 05, 2004 14.28 14.32 14.23 14.23 87,725 -0.11(-0.78%)
Oct 04, 2004 14.41 14.41 14.30 14.34 74,464 +0.04(+0.27%)
Oct 01, 2004 14.22 14.34 14.21 14.30 153,009 +0.15(+1.06%)
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%)
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.