US Energy Ishares ETF (NY: IYE )

26.06 USD -0.29 (-1.11%)
Streaming Delayed Price Updated: 11:37 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 92.58 92.62 91.17 91.20 68,100 -1.50(-1.62%)
Sep 29, 2005 92.20 92.82 91.70 92.70 99,400 +0.70(+0.76%)
Sep 28, 2005 90.33 92.35 90.33 92.00 73,000 +0.70(+0.77%)
Sep 27, 2005 90.48 91.30 90.07 91.30 188,900 +0.08(+0.09%)
Sep 26, 2005 89.46 91.24 89.38 91.22 253,600 +1.62(+1.81%)
Sep 23, 2005 89.60 90.26 89.02 89.60 191,200 -1.59(-1.74%)
Sep 22, 2005 92.97 92.98 89.52 91.19 216,400 -0.44(-0.48%)
Sep 21, 2005 92.32 92.44 91.39 91.63 205,500 +0.89(+0.98%)
Sep 20, 2005 91.59 91.59 90.22 90.74 50,000 -0.63(-0.69%)
Sep 19, 2005 91.01 91.93 90.86 91.37 102,700 +2.10(+2.35%)
Sep 16, 2005 88.92 89.32 88.60 89.27 222,700 +0.83(+0.94%)
Sep 15, 2005 89.16 89.23 87.35 88.44 144,500 +0.10(+0.11%)
Sep 14, 2005 87.85 88.73 87.63 88.34 91,900 +0.84(+0.96%)
Sep 13, 2005 88.26 88.78 87.44 87.50 70,300 -0.73(-0.83%)
Sep 12, 2005 89.32 89.52 88.08 88.23 116,600 -1.63(-1.81%)
Sep 09, 2005 88.31 89.88 88.31 89.86 59,900 +2.33(+2.66%)
Sep 08, 2005 87.58 88.24 87.39 87.53 40,800 -0.14(-0.16%)
Sep 07, 2005 87.61 88.56 87.23 87.67 105,300 +0.08(+0.09%)
Sep 06, 2005 87.00 87.59 86.21 87.59 161,700 +0.56(+0.64%)
Sep 02, 2005 87.60 87.71 86.86 87.03 122,400 -1.57(-1.77%)
Sep 01, 2005 87.95 88.78 87.55 88.60 203,300 +2.09(+2.42%)
Aug 31, 2005 84.68 86.98 84.68 86.51 205,000 +2.30(+2.73%)
Aug 30, 2005 83.75 84.67 83.65 84.21 156,000 +1.31(+1.58%)
Aug 29, 2005 82.60 84.04 82.36 82.90 446,200 +0.41(+0.50%)
Aug 26, 2005 83.34 83.60 82.49 82.49 52,000 -0.98(-1.17%)
Aug 25, 2005 83.09 83.53 83.00 83.47 211,900 -0.05(-0.06%)
Aug 24, 2005 83.25 84.08 82.93 83.52 58,600 +0.45(+0.54%)
Aug 23, 2005 83.40 83.47 82.00 83.07 113,700 +0.08(+0.10%)
Aug 22, 2005 83.44 83.87 82.36 82.99 86,500 -0.01(-0.01%)
Aug 19, 2005 82.48 83.01 82.26 83.00 69,400 +1.42(+1.74%)
Aug 18, 2005 81.00 82.00 80.84 81.58 133,500 -0.21(-0.26%)
Aug 17, 2005 83.44 84.24 81.36 81.79 266,100 -1.66(-1.99%)
Aug 16, 2005 84.93 85.34 83.45 83.45 121,700 -2.02(-2.36%)
Aug 15, 2005 85.75 85.94 85.07 85.47 68,200 -0.54(-0.63%)
Aug 12, 2005 86.44 86.44 85.70 86.01 78,100 -0.29(-0.34%)
Aug 11, 2005 85.95 86.54 85.40 86.30 105,100 +0.80(+0.94%)
Aug 10, 2005 84.99 85.51 84.36 85.50 78,800 +1.46(+1.74%)
Aug 09, 2005 84.36 84.45 83.74 84.04 89,800 -0.04(-0.05%)
Aug 08, 2005 84.41 85.06 84.08 84.08 61,300 +0.90(+1.08%)
Aug 05, 2005 83.94 84.00 82.53 83.18 80,400 -0.62(-0.74%)
Aug 04, 2005 83.64 84.41 83.62 83.80 45,600 +0.40(+0.48%)
Aug 03, 2005 84.26 84.37 83.35 83.40 126,700 -0.47(-0.56%)
Aug 02, 2005 82.82 83.88 82.82 83.87 79,200 +1.29(+1.56%)
Aug 01, 2005 82.44 83.02 82.29 82.58 94,200 +0.76(+0.93%)
Jul 29, 2005 83.10 83.10 81.81 81.82 44,900 -0.88(-1.06%)
Jul 28, 2005 83.00 83.10 81.90 82.70 72,300 +0.35(+0.43%)
Jul 27, 2005 82.30 82.43 81.26 82.35 68,100 +0.27(+0.33%)
Jul 26, 2005 82.30 82.44 81.70 82.08 88,200 -0.62(-0.75%)
Jul 25, 2005 81.75 82.95 81.29 82.70 109,300 +1.00(+1.22%)
Jul 22, 2005 80.30 81.70 80.28 81.70 87,600 +2.72(+3.44%)
Jul 21, 2005 79.40 80.00 78.61 78.98 69,900 -0.86(-1.08%)
Jul 20, 2005 79.70 80.01 78.71 79.84 58,900 +0.13(+0.16%)
Jul 19, 2005 78.62 79.71 78.25 79.71 98,900 +1.51(+1.93%)
Jul 18, 2005 78.35 78.50 77.67 78.20 86,300 -0.17(-0.22%)
Jul 15, 2005 79.15 79.43 78.17 78.37 108,700 -0.48(-0.61%)
Jul 14, 2005 80.94 81.15 78.37 78.85 122,700 -1.85(-2.29%)
Jul 13, 2005 81.00 81.25 80.37 80.70 70,800 -0.39(-0.48%)
Jul 12, 2005 80.70 81.46 80.27 81.09 81,300 +0.67(+0.83%)
Jul 11, 2005 79.14 80.49 78.98 80.42 57,700 +0.50(+0.63%)
Jul 08, 2005 80.78 81.02 79.29 79.92 144,400 -0.45(-0.56%)
Jul 07, 2005 79.00 80.39 78.47 80.37 156,100 +0.77(+0.97%)
Jul 06, 2005 81.45 81.57 79.19 79.60 147,100 -1.34(-1.66%)
Jul 05, 2005 79.20 80.94 79.15 80.94 196,200 +2.43(+3.10%)
Jul 01, 2005 77.15 78.56 77.15 78.51 68,400 +1.51(+1.96%)
Jun 30, 2005 77.80 78.29 76.90 77.00 209,600 -0.63(-0.81%)
Jun 29, 2005 77.50 78.12 77.01 77.63 176,600 -0.23(-0.30%)
Jun 28, 2005 78.70 79.08 77.81 77.86 136,700 -1.32(-1.67%)
Jun 27, 2005 78.40 79.23 78.40 79.18 170,500 +1.26(+1.62%)
Jun 24, 2005 78.55 78.85 77.85 77.92 73,500 -0.38(-0.49%)
Jun 23, 2005 78.70 79.94 78.30 78.30 132,700 -0.30(-0.38%)
Jun 22, 2005 78.90 79.05 77.53 78.60 106,400 +0.43(+0.55%)
Jun 21, 2005 79.70 79.80 78.17 78.17 85,600 -1.62(-2.03%)
Jun 20, 2005 80.10 80.22 79.19 79.79 140,700 -0.18(-0.23%)
Jun 17, 2005 79.80 80.00 79.00 79.97 209,900 +1.13(+1.43%)
Jun 16, 2005 77.70 78.84 77.61 78.84 270,000 +1.43(+1.85%)
Jun 15, 2005 76.95 77.53 76.68 77.41 55,200 +0.95(+1.24%)
Jun 14, 2005 76.06 76.71 76.01 76.46 43,800 +0.26(+0.34%)
Jun 13, 2005 75.95 76.48 75.50 76.20 48,500 +0.12(+0.16%)
Jun 10, 2005 76.10 76.23 75.19 76.08 99,000 +0.06(+0.08%)
Jun 09, 2005 74.20 76.05 73.56 76.02 123,700 +2.09(+2.83%)
Jun 08, 2005 74.00 75.13 73.51 73.93 121,300 +0.12(+0.16%)
Jun 07, 2005 74.35 75.00 73.81 73.81 86,400 -0.66(-0.89%)
Jun 06, 2005 74.50 74.63 73.86 74.47 85,900 +0.19(+0.26%)
Jun 03, 2005 74.30 74.58 73.73 74.28 54,800 +0.37(+0.50%)
Jun 02, 2005 73.62 74.26 73.21 73.91 55,900 +0.01(+0.01%)
Jun 01, 2005 73.00 74.11 72.89 73.90 181,400 +1.37(+1.89%)
May 31, 2005 73.29 73.29 72.21 72.53 198,000 -0.68(-0.93%)
May 27, 2005 72.12 73.21 72.12 73.21 81,800 +1.18(+1.64%)
May 26, 2005 71.65 72.16 71.65 72.03 55,100 +0.46(+0.64%)
May 25, 2005 70.84 71.88 70.22 71.57 159,300 +0.96(+1.36%)
May 24, 2005 70.40 70.74 70.14 70.61 53,900 +0.41(+0.58%)
May 23, 2005 69.50 70.49 69.30 70.20 89,200 +1.07(+1.55%)
May 20, 2005 69.74 69.98 69.02 69.13 80,300 -0.59(-0.85%)
May 19, 2005 68.56 69.72 68.36 69.72 130,700 +1.29(+1.89%)
May 18, 2005 69.05 69.69 68.08 68.43 192,700 +0.13(+0.19%)
May 17, 2005 67.75 68.69 67.50 68.30 212,600 +1.05(+1.56%)
May 16, 2005 67.40 67.59 66.22 67.25 325,600 -0.39(-0.58%)
May 13, 2005 69.00 69.18 67.38 67.64 354,600 -1.27(-1.84%)
May 12, 2005 71.35 71.38 68.72 68.91 166,600 -2.92(-4.07%)
May 11, 2005 71.39 71.83 70.95 71.83 83,400 +0.53(+0.74%)
May 10, 2005 72.45 72.48 71.17 71.30 76,800 -1.16(-1.60%)
May 09, 2005 71.75 72.46 71.66 72.46 65,200 +0.91(+1.27%)
May 06, 2005 72.40 72.59 71.46 71.55 99,100 -0.24(-0.33%)
May 05, 2005 71.40 72.13 71.05 71.79 205,500 +0.76(+1.07%)
May 04, 2005 70.40 71.05 69.75 71.03 225,200 +0.85(+1.21%)
May 03, 2005 71.25 71.36 70.02 70.18 185,200 -1.63(-2.27%)
May 02, 2005 70.60 71.81 70.00 71.81 116,600 +1.24(+1.76%)
Apr 29, 2005 70.85 70.89 69.74 70.57 239,700 +0.74(+1.06%)
Apr 28, 2005 70.66 70.85 69.67 69.83 282,000 -1.69(-2.36%)
Apr 27, 2005 73.09 73.09 71.29 71.52 113,900 -1.76(-2.40%)
Apr 26, 2005 74.40 74.40 73.26 73.28 73,000 -0.99(-1.33%)
Apr 25, 2005 74.21 74.79 73.92 74.27 137,700 +1.13(+1.54%)
Apr 22, 2005 72.92 74.10 72.37 73.14 130,800 +0.25(+0.34%)
Apr 21, 2005 71.15 73.15 71.12 72.89 69,400 +2.12(+3.00%)
Apr 20, 2005 72.09 72.90 70.70 70.77 153,300 -1.52(-2.10%)
Apr 19, 2005 71.50 72.59 71.36 72.29 247,400 +1.51(+2.13%)
Apr 18, 2005 69.30 70.78 68.85 70.78 270,600 +1.25(+1.80%)
Apr 15, 2005 71.69 71.97 69.30 69.53 429,600 -2.58(-3.58%)
Apr 14, 2005 73.17 73.36 71.97 72.11 278,800 -0.33(-0.46%)
Apr 13, 2005 73.65 74.60 72.36 72.44 190,200 -1.70(-2.29%)
Apr 12, 2005 74.95 75.14 73.92 74.14 134,300 -1.20(-1.59%)
Apr 11, 2005 74.85 75.48 74.25 75.34 85,500 +0.40(+0.53%)
Apr 08, 2005 76.10 76.25 74.89 74.94 90,900 -1.34(-1.76%)
Apr 07, 2005 77.14 77.20 75.50 76.28 93,700 -0.24(-0.31%)
Apr 06, 2005 75.12 76.76 75.08 76.52 103,700 +1.44(+1.92%)
Apr 05, 2005 76.17 76.45 74.82 75.08 135,000 -1.15(-1.51%)
Apr 04, 2005 77.15 77.54 75.63 76.23 277,200 -0.71(-0.92%)
Apr 01, 2005 76.32 77.00 75.79 76.94 175,200 +1.64(+2.18%)
Mar 31, 2005 74.75 75.50 74.75 75.30 153,200 +1.30(+1.76%)
Mar 30, 2005 73.39 74.00 71.80 74.00 202,700 +1.19(+1.63%)
Mar 29, 2005 74.38 75.00 72.81 72.81 99,000 -0.99(-1.34%)
Mar 28, 2005 73.94 74.44 73.39 73.80 90,400 -0.28(-0.38%)
Mar 24, 2005 75.10 75.20 73.22 74.08 244,800 -0.27(-0.36%)
Mar 23, 2005 75.20 75.20 73.88 74.35 321,500 -1.52(-2.00%)
Mar 22, 2005 76.83 77.86 75.72 75.87 158,400 -0.97(-1.26%)
Mar 21, 2005 77.30 77.55 76.09 76.84 180,300 -0.64(-0.83%)
Mar 18, 2005 76.60 77.48 76.41 77.48 178,800 +1.17(+1.53%)
Mar 17, 2005 75.80 76.51 75.45 76.31 183,800 +1.71(+2.29%)
Mar 16, 2005 74.59 76.05 74.00 74.60 387,800 -0.28(-0.37%)
Mar 15, 2005 76.20 76.69 74.88 74.88 114,400 -1.07(-1.41%)
Mar 14, 2005 75.31 76.14 74.25 75.95 109,300 +0.55(+0.73%)
Mar 11, 2005 74.80 76.07 74.80 75.40 160,600 +0.55(+0.73%)
Mar 10, 2005 75.69 75.69 74.16 74.85 462,100 -1.40(-1.84%)
Mar 09, 2005 80.00 80.00 76.20 76.25 386,400 -2.35(-2.99%)
Mar 08, 2005 78.91 79.17 78.42 78.60 120,100 -0.20(-0.25%)
Mar 07, 2005 79.00 79.03 77.74 78.80 197,800 -0.38(-0.48%)
Mar 04, 2005 78.01 79.37 77.76 79.18 322,600 +0.97(+1.24%)
Mar 03, 2005 77.65 78.29 77.17 78.21 192,800 +0.81(+1.05%)
Mar 02, 2005 75.80 77.40 75.80 77.40 163,500 +1.40(+1.84%)
Mar 01, 2005 77.58 77.64 75.95 76.00 299,500 -1.60(-2.06%)
Feb 28, 2005 78.60 79.00 75.79 77.60 350,700 -0.30(-0.39%)
Feb 25, 2005 76.63 78.40 76.63 77.90 255,900 +1.76(+2.31%)
Feb 24, 2005 75.10 76.15 74.62 76.14 177,400 +1.40(+1.87%)
Feb 23, 2005 73.99 74.77 73.82 74.74 131,900 +0.99(+1.34%)
Feb 22, 2005 75.50 75.53 73.62 73.75 239,700 -0.57(-0.77%)
Feb 18, 2005 72.96 74.72 72.96 74.32 153,600 +1.57(+2.16%)
Feb 17, 2005 73.90 74.18 72.63 72.75 173,500 -0.94(-1.28%)
Feb 16, 2005 71.42 73.80 71.42 73.69 137,200 +1.94(+2.70%)
Feb 15, 2005 71.70 71.97 71.25 71.75 68,300 +0.16(+0.22%)
Feb 14, 2005 71.64 71.86 71.45 71.59 102,600 +0.13(+0.18%)
Feb 11, 2005 70.90 71.86 70.63 71.46 124,000 +0.44(+0.62%)
Feb 10, 2005 69.60 71.05 69.46 71.02 94,200 +1.94(+2.81%)
Feb 09, 2005 69.25 69.75 68.51 69.08 100,000 -0.32(-0.46%)
Feb 08, 2005 68.60 69.45 68.28 69.40 113,200 +0.60(+0.87%)
Feb 07, 2005 69.50 69.50 68.25 68.80 134,200 -0.48(-0.69%)
Feb 04, 2005 69.00 69.28 68.66 69.28 115,000 +0.37(+0.54%)
Feb 03, 2005 68.30 68.99 67.95 68.91 94,500 +0.51(+0.75%)
Feb 02, 2005 67.90 68.62 67.71 68.40 328,100 +0.85(+1.26%)
Feb 01, 2005 66.79 67.58 66.73 67.55 233,100 +1.05(+1.58%)
Jan 31, 2005 65.38 66.67 65.35 66.50 71,900 +0.78(+1.19%)
Jan 28, 2005 66.16 66.25 65.43 65.72 147,700 -0.51(-0.77%)
Jan 27, 2005 65.80 66.57 65.45 66.23 136,300 +0.45(+0.68%)
Jan 26, 2005 65.65 65.85 65.03 65.78 79,900 +0.65(+1.00%)
Jan 25, 2005 65.32 65.45 64.67 65.13 114,800 +0.43(+0.66%)
Jan 24, 2005 65.00 65.38 64.70 64.70 125,500 +0.42(+0.65%)
Jan 21, 2005 64.68 65.00 64.27 64.28 64,100 +0.09(+0.14%)
Jan 20, 2005 64.29 64.62 63.67 64.19 73,200 -0.64(-0.99%)
Jan 19, 2005 65.13 65.23 64.73 64.83 79,300 -0.15(-0.23%)
Jan 18, 2005 64.95 65.16 64.61 64.98 180,700 +0.67(+1.04%)
Jan 14, 2005 63.90 64.39 63.79 64.31 52,000 +0.51(+0.80%)
Jan 13, 2005 63.85 64.41 63.72 63.80 80,400 +0.25(+0.39%)
Jan 12, 2005 62.60 63.59 62.48 63.55 50,400 +0.97(+1.55%)
Jan 11, 2005 62.57 62.70 62.02 62.58 60,600 +0.09(+0.14%)
Jan 10, 2005 62.20 63.12 62.20 62.49 75,900 +0.35(+0.56%)
Jan 07, 2005 62.50 62.52 61.54 62.14 81,700 -0.46(-0.73%)
Jan 06, 2005 61.65 62.98 61.31 62.60 107,800 +1.13(+1.84%)
Jan 05, 2005 61.73 62.13 61.31 61.47 83,300 -0.34(-0.55%)
Jan 04, 2005 62.30 62.70 61.81 61.81 77,300 -0.37(-0.60%)
Jan 03, 2005 64.10 64.10 62.02 62.18 233,800 -2.12(-3.30%)
Dec 31, 2004 64.32 64.57 64.19 64.30 30,600 +0.02(+0.03%)
Dec 30, 2004 64.20 64.44 64.07 64.28 140,400 -0.06(-0.09%)
Dec 29, 2004 63.90 64.47 63.80 64.34 120,900 +0.31(+0.48%)
Dec 28, 2004 64.00 64.17 63.78 64.03 46,500 +0.39(+0.61%)
Dec 27, 2004 64.70 64.70 63.53 63.64 66,000 -1.06(-1.64%)
Dec 23, 2004 64.57 64.76 64.24 64.70 61,900 +0.34(+0.53%)
Dec 22, 2004 65.32 65.32 63.77 64.36 83,500 -0.88(-1.35%)
Dec 21, 2004 64.67 65.27 64.51 65.24 59,700 +0.64(+0.99%)
Dec 20, 2004 63.90 64.80 63.90 64.60 47,800 +0.65(+1.02%)
Dec 17, 2004 64.00 64.14 63.63 63.95 57,900 +0.05(+0.08%)
Dec 16, 2004 64.20 64.35 63.57 63.90 50,100 -0.68(-1.05%)
Dec 15, 2004 64.20 64.75 63.87 64.58 105,500 +0.41(+0.64%)
Dec 14, 2004 64.13 64.32 63.78 64.17 73,900 +0.18(+0.28%)
Dec 13, 2004 63.50 63.99 63.49 63.99 33,400 +1.00(+1.59%)
Dec 10, 2004 63.42 63.63 62.72 62.99 57,700 -0.21(-0.33%)
Dec 09, 2004 62.90 63.30 62.45 63.20 68,800 +0.47(+0.75%)
Dec 08, 2004 62.00 62.98 61.47 62.73 155,900 +0.23(+0.37%)
Dec 07, 2004 63.65 63.65 62.47 62.50 76,800 -1.13(-1.78%)
Dec 06, 2004 63.80 63.96 63.23 63.63 68,200 -0.07(-0.11%)
Dec 03, 2004 62.93 63.82 62.93 63.70 258,800 +0.62(+0.98%)
Dec 02, 2004 64.21 64.23 62.58 63.08 293,700 -1.70(-2.62%)
Dec 01, 2004 66.27 66.27 64.69 64.78 156,600 -1.56(-2.35%)
Nov 30, 2004 66.40 66.52 66.15 66.34 76,300 +0.07(+0.11%)
Nov 29, 2004 66.68 66.81 65.58 66.27 93,700 -0.39(-0.59%)
Nov 26, 2004 66.62 67.03 66.58 66.66 46,200 +0.33(+0.50%)
Nov 24, 2004 65.84 66.33 65.30 66.33 135,700 +0.52(+0.79%)
Nov 23, 2004 65.48 66.16 65.48 65.81 137,200 +0.34(+0.52%)
Nov 22, 2004 64.87 65.47 64.58 65.47 147,900 +0.97(+1.50%)
Nov 19, 2004 63.96 64.64 63.75 64.50 91,900 +0.77(+1.21%)
Nov 18, 2004 63.27 63.77 63.18 63.73 47,700 +0.61(+0.97%)
Nov 17, 2004 62.77 63.29 62.51 63.12 80,900 +0.73(+1.17%)
Nov 16, 2004 62.71 62.85 62.39 62.39 85,700 +0.15(+0.24%)
Nov 15, 2004 63.40 63.40 62.00 62.24 156,600 -1.52(-2.38%)
Nov 12, 2004 62.31 63.83 62.31 63.76 55,700 +1.21(+1.93%)
Nov 11, 2004 62.45 62.63 62.16 62.55 45,900 +0.08(+0.13%)
Nov 10, 2004 61.88 62.60 61.35 62.47 216,600 +0.66(+1.07%)
Nov 09, 2004 62.14 62.40 61.78 61.81 167,700 -0.50(-0.80%)
Nov 08, 2004 63.37 63.37 62.30 62.31 77,400 -1.19(-1.87%)
Nov 05, 2004 63.20 63.61 63.01 63.50 97,300 +0.33(+0.52%)
Nov 04, 2004 62.55 63.17 62.55 63.17 106,100 +0.83(+1.33%)
Nov 03, 2004 62.15 62.49 61.37 62.34 224,000 +1.45(+2.38%)
Nov 02, 2004 61.70 61.91 60.83 60.89 218,600 -0.94(-1.52%)
Nov 01, 2004 62.61 62.84 61.53 61.83 110,800 -0.29(-0.47%)
Oct 29, 2004 61.50 62.26 61.26 62.12 103,900 +0.72(+1.17%)
Oct 28, 2004 62.01 62.48 61.07 61.40 304,100 -0.99(-1.59%)
Oct 27, 2004 63.75 63.88 62.02 62.39 104,700 -1.29(-2.03%)
Oct 26, 2004 63.20 63.68 62.91 63.68 40,100 +0.62(+0.98%)
Oct 25, 2004 63.20 63.34 62.62 63.06 32,400 +0.04(+0.06%)
Oct 22, 2004 63.25 63.70 62.96 63.02 61,800 -0.16(-0.25%)
Oct 21, 2004 63.05 63.44 62.75 63.18 79,400 +0.34(+0.54%)
Oct 20, 2004 61.62 62.85 61.62 62.84 99,500 +1.26(+2.05%)
Oct 19, 2004 61.22 61.88 61.22 61.58 120,100 -0.10(-0.16%)
Oct 18, 2004 62.70 62.75 61.68 61.68 71,400 -0.86(-1.38%)
Oct 15, 2004 62.80 62.80 62.25 62.54 66,700 +0.21(+0.34%)
Oct 14, 2004 62.24 62.79 62.18 62.33 111,600 +0.52(+0.84%)
Oct 13, 2004 62.35 62.36 61.24 61.81 250,100 -1.31(-2.08%)
Oct 12, 2004 63.74 64.12 63.12 63.12 127,600 -0.73(-1.14%)
Oct 11, 2004 64.55 64.55 63.51 63.85 143,400 -0.58(-0.90%)
Oct 08, 2004 64.45 64.77 63.99 64.43 117,900 +0.18(+0.28%)
Oct 07, 2004 65.20 65.48 64.12 64.25 291,500 -0.52(-0.80%)
Oct 06, 2004 64.10 64.77 63.93 64.77 127,500 +1.13(+1.78%)
Oct 05, 2004 63.35 63.82 63.20 63.64 157,000 +0.53(+0.84%)
Oct 04, 2004 63.00 63.23 62.77 63.11 92,100 -0.02(-0.03%)
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.