US Industrials Ishares ETF (NY: IYJ )

98.19 -1.81 (-1.81%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 44.40 44.42 44.06 44.37 42,808 +0.06(+0.14%)
Aug 30, 2004 44.41 44.50 44.27 44.31 13,892 -0.34(-0.75%)
Aug 27, 2004 44.44 44.71 44.44 44.65 10,956 +0.05(+0.12%)
Aug 26, 2004 44.53 44.67 44.46 44.59 10,165 +0.01(+0.02%)
Aug 25, 2004 44.22 44.75 44.09 44.59 10,165 +0.42(+0.94%)
Aug 24, 2004 44.44 44.46 44.03 44.17 100,978 +0.04(+0.08%)
Aug 23, 2004 44.36 44.36 44.09 44.13 15,474 -0.05(-0.12%)
Aug 20, 2004 43.88 44.29 43.74 44.19 44,954 +0.31(+0.71%)
Aug 19, 2004 43.90 44.07 43.58 43.88 23,832 -0.26(-0.58%)
Aug 18, 2004 43.33 44.13 43.33 44.13 40,097 +0.62(+1.42%)
Aug 17, 2004 43.71 43.96 43.46 43.51 32,303 -0.08(-0.18%)
Aug 16, 2004 42.86 43.59 42.86 43.59 9,939 +0.73(+1.71%)
Aug 13, 2004 42.78 42.93 42.56 42.86 29,480 +0.15(+0.35%)
Aug 12, 2004 43.16 43.24 42.70 42.71 28,576 -0.80(-1.83%)
Aug 11, 2004 43.44 43.59 42.98 43.51 13,554 -0.01(-0.02%)
Aug 10, 2004 42.96 43.58 42.96 43.51 17,394 +0.64(+1.49%)
Aug 09, 2004 42.98 43.07 42.86 42.88 157,114 +0.07(+0.17%)
Aug 06, 2004 43.20 43.41 42.74 42.81 316,940 -0.95(-2.17%)
Aug 05, 2004 44.71 44.71 43.75 43.75 27,108 -0.91(-2.04%)
Aug 04, 2004 44.57 44.77 44.27 44.67 22,477 -0.03(-0.06%)
Aug 03, 2004 44.98 44.98 44.56 44.69 58,508 -0.35(-0.79%)
Aug 02, 2004 44.55 45.09 44.46 45.05 87,085 +0.16(+0.36%)
Jul 30, 2004 44.83 44.93 44.63 44.89 50,263 +0.04(+0.08%)
Jul 29, 2004 44.60 44.93 44.60 44.85 279,440 +0.19(+0.42%)
Jul 28, 2004 44.27 44.71 43.86 44.67 9,826 +0.24(+0.54%)
Jul 27, 2004 44.09 44.45 43.95 44.43 20,105 +0.56(+1.27%)
Jul 26, 2004 44.27 44.27 43.59 43.87 32,868 -0.17(-0.38%)
Jul 23, 2004 44.40 44.40 43.97 44.04 41,452 -0.42(-0.94%)
Jul 22, 2004 44.05 44.47 43.89 44.45 134,411 -0.08(-0.18%)
Jul 21, 2004 45.29 45.59 44.53 44.53 61,445 -0.68(-1.51%)
Jul 20, 2004 44.75 45.21 44.75 45.21 20,331 +0.36(+0.81%)
Jul 19, 2004 45.14 45.14 44.66 44.85 14,570 -0.23(-0.51%)
Jul 16, 2004 45.36 45.52 45.08 45.08 10,730 -0.20(-0.45%)
Jul 15, 2004 45.06 45.44 45.05 45.29 95,556 +0.19(+0.41%)
Jul 14, 2004 44.87 45.41 44.87 45.10 103,688 -0.12(-0.25%)
Jul 13, 2004 45.29 45.29 45.07 45.21 12,763 +0.07(+0.16%)
Jul 12, 2004 45.13 45.14 44.71 45.14 70,594 +0.12(+0.28%)
Jul 09, 2004 44.73 45.07 44.73 45.02 42,921 +0.40(+0.89%)
Jul 08, 2004 44.90 45.05 44.62 44.62 43,147 -0.48(-1.06%)
Jul 07, 2004 44.91 45.25 44.91 45.10 23,493 +0.20(+0.45%)
Jul 06, 2004 45.24 45.24 44.76 44.90 24,849 -0.26(-0.57%)
Jul 02, 2004 45.59 45.59 45.08 45.15 25,865 -0.50(-1.11%)
Jul 01, 2004 46.35 46.39 45.43 45.66 78,613 -0.69(-1.49%)
Jun 30, 2004 46.16 46.37 45.85 46.35 74,773 +0.26(+0.56%)
Jun 29, 2004 45.61 46.13 45.61 46.09 154,742 +0.40(+0.87%)
Jun 28, 2004 46.14 46.21 45.59 45.69 92,167 -0.37(-0.81%)
Jun 25, 2004 46.11 46.28 45.83 46.06 32,755 -0.06(-0.13%)
Jun 24, 2004 46.20 46.28 46.01 46.13 387,082 -0.10(-0.21%)
Jun 23, 2004 45.42 46.22 45.42 46.22 74,095 +0.61(+1.34%)
Jun 22, 2004 45.15 45.61 45.06 45.61 46,987 +0.39(+0.86%)
Jun 21, 2004 45.31 45.46 45.22 45.22 23,945 -0.09(-0.20%)
Jun 18, 2004 45.11 45.40 45.06 45.31 43,486 +0.35(+0.77%)
Jun 17, 2004 45.02 45.08 44.77 44.97 76,580 -0.10(-0.22%)
Jun 16, 2004 44.82 45.07 44.82 45.06 193,372 +0.25(+0.55%)
Jun 15, 2004 44.84 45.06 44.73 44.82 18,298 +0.26(+0.58%)
Jun 14, 2004 44.75 44.75 44.44 44.56 24,058 -0.28(-0.63%)
Jun 10, 2004 44.53 44.86 44.53 44.84 12,424 +0.12(+0.26%)
Jun 09, 2004 44.89 45.05 44.59 44.73 44,954 -0.27(-0.61%)
Jun 08, 2004 44.66 45.01 44.66 45.00 43,712 +0.13(+0.30%)
Jun 07, 2004 44.43 44.96 44.40 44.87 69,464 +0.71(+1.60%)
Jun 04, 2004 44.13 44.36 43.97 44.16 21,347 +0.32(+0.73%)
Jun 03, 2004 44.05 44.27 43.84 43.84 33,772 -0.47(-1.06%)
Jun 02, 2004 44.18 44.34 43.88 44.31 62,461 +0.33(+0.74%)
Jun 01, 2004 43.78 43.99 43.62 43.98 42,130 -0.01(-0.02%)
May 28, 2004 43.75 44.00 43.74 43.99 10,391 +0.12(+0.28%)
May 27, 2004 43.67 44.13 43.67 43.87 27,672 +0.21(+0.49%)
May 26, 2004 43.52 43.74 43.48 43.66 16,603 +0.07(+0.16%)
May 25, 2004 42.82 43.59 42.72 43.59 8,923 +0.67(+1.57%)
May 24, 2004 42.85 43.06 42.60 42.91 18,749 +0.31(+0.73%)
May 21, 2004 42.79 42.79 42.24 42.60 12,876 +0.36(+0.86%)
May 20, 2004 42.30 42.42 42.06 42.24 7,567 -0.04(-0.10%)
May 19, 2004 42.50 43.08 42.24 42.28 18,749 -0.07(-0.17%)
May 18, 2004 41.89 42.42 41.89 42.35 23,606 +0.34(+0.80%)
May 17, 2004 41.91 42.10 41.76 42.02 48,230 -0.41(-0.96%)
May 14, 2004 42.34 42.70 42.18 42.43 110,127 -0.06(-0.15%)
May 13, 2004 42.54 42.74 42.28 42.49 10,956 -0.12(-0.29%)
May 12, 2004 42.39 42.61 41.66 42.61 30,044 +0.24(+0.56%)
May 11, 2004 42.22 42.43 42.13 42.37 58,621 +0.26(+0.61%)
May 10, 2004 42.25 42.32 41.72 42.12 73,531 -0.58(-1.37%)
May 07, 2004 43.20 43.41 42.59 42.70 26,543 -0.50(-1.17%)
May 06, 2004 43.20 43.40 42.81 43.20 12,989 -0.32(-0.73%)
May 05, 2004 43.24 43.59 43.24 43.52 17,055 +0.19(+0.45%)
May 04, 2004 43.43 43.74 43.13 43.33 36,370 -0.01(-0.02%)
May 03, 2004 42.79 43.38 42.79 43.34 152,483 +0.42(+0.97%)
Apr 30, 2004 43.29 43.29 42.83 42.92 13,215 -0.32(-0.74%)
Apr 29, 2004 43.69 43.82 42.98 43.24 25,413 -0.45(-1.03%)
Apr 28, 2004 44.07 44.07 43.45 43.69 18,636 -0.62(-1.40%)
Apr 27, 2004 44.36 44.67 44.19 44.31 27,108 +0.09(+0.20%)
Apr 26, 2004 44.51 44.58 44.15 44.22 28,689 -0.22(-0.50%)
Apr 23, 2004 44.53 44.58 44.07 44.44 22,025 -0.13(-0.30%)
Apr 22, 2004 43.53 44.60 43.51 44.58 31,287 +0.94(+2.15%)
Apr 21, 2004 43.23 43.74 43.06 43.64 23,945 +0.42(+0.98%)
Apr 20, 2004 44.22 44.22 43.21 43.21 28,915 -0.68(-1.55%)
Apr 19, 2004 44.03 44.03 43.74 43.90 44,163 -0.18(-0.40%)
Apr 16, 2004 43.57 44.12 43.57 44.07 47,778 +0.57(+1.30%)
Apr 15, 2004 43.69 43.82 43.31 43.51 18,072 -0.05(-0.12%)
Apr 14, 2004 43.56 43.76 43.21 43.56 18,862 -0.22(-0.51%)
Apr 13, 2004 44.22 44.22 43.61 43.78 17,394 -0.48(-1.08%)
Apr 12, 2004 44.27 44.48 44.26 44.26 13,215 +0.32(+0.73%)
Apr 08, 2004 44.51 44.51 43.82 43.94 20,557 -0.30(-0.68%)
Apr 07, 2004 44.37 44.37 43.90 44.24 33,659 -0.04(-0.08%)
Apr 06, 2004 44.34 44.44 44.22 44.28 53,199 +0.04(+0.08%)
Apr 05, 2004 44.00 44.40 43.92 44.24 35,805 +0.27(+0.60%)
Apr 02, 2004 43.75 44.05 43.65 43.97 36,031 +0.66(+1.51%)
Apr 01, 2004 43.12 43.43 43.04 43.32 17,620 +0.15(+0.35%)
Mar 31, 2004 43.20 43.27 42.80 43.17 18,072 +0.05(+0.12%)
Mar 30, 2004 42.62 43.12 42.62 43.12 13,554 +0.28(+0.66%)
Mar 29, 2004 42.51 42.94 42.51 42.83 24,284 +0.47(+1.11%)
Mar 26, 2004 42.20 42.59 42.20 42.36 14,683 +0.13(+0.31%)
Mar 25, 2004 41.70 42.26 41.51 42.23 68,900 +0.80(+1.92%)
Mar 24, 2004 41.35 41.59 41.19 41.43 34,788 +0.00(+0.00%)
Mar 23, 2004 41.79 41.79 41.34 41.43 15,248 -0.13(-0.32%)
Mar 22, 2004 42.00 42.00 41.17 41.57 152,257 -0.57(-1.34%)
Mar 19, 2004 42.50 42.72 42.12 42.13 10,843 -0.45(-1.06%)
Mar 18, 2004 42.66 42.80 42.19 42.58 21,686 -0.08(-0.19%)
Mar 17, 2004 42.20 42.82 42.20 42.66 25,752 +0.46(+1.09%)
Mar 16, 2004 42.32 42.35 41.69 42.20 31,739 +0.37(+0.89%)
Mar 15, 2004 42.33 42.33 41.71 41.83 132,378 -0.65(-1.52%)
Mar 12, 2004 41.70 42.48 41.70 42.48 21,347 +0.88(+2.11%)
Mar 11, 2004 42.07 42.49 41.60 41.60 45,632 -0.63(-1.49%)
Mar 10, 2004 43.23 43.23 42.18 42.23 88,101 -1.00(-2.31%)
Mar 09, 2004 43.61 43.61 42.95 43.23 51,166 -0.25(-0.57%)
Mar 08, 2004 44.13 44.13 43.48 43.48 22,477 -0.79(-1.78%)
Mar 05, 2004 43.87 44.42 43.87 44.27 23,832 +0.18(+0.40%)
Mar 04, 2004 43.96 44.14 43.87 44.09 95,104 +0.09(+0.20%)
Mar 03, 2004 43.94 44.06 43.66 44.00 62,687 +0.09(+0.20%)
Mar 02, 2004 44.00 44.22 43.74 43.91 10,391 -0.23(-0.52%)
Mar 01, 2004 43.83 44.16 43.68 44.14 56,927 +0.42(+0.95%)
Feb 27, 2004 43.82 43.97 43.65 43.73 50,827 -0.05(-0.12%)
Feb 26, 2004 43.75 43.84 43.43 43.78 12,650 +0.04(+0.10%)
Feb 25, 2004 43.69 43.78 43.48 43.74 24,510 +0.11(+0.24%)
Feb 24, 2004 43.87 43.90 43.40 43.63 45,632 -0.12(-0.26%)
Feb 23, 2004 43.83 43.97 43.45 43.74 31,852 -0.12(-0.26%)
Feb 20, 2004 44.25 44.25 43.64 43.86 38,177 -0.35(-0.80%)
Feb 19, 2004 44.40 44.70 44.21 44.21 17,733 -0.12(-0.26%)
Feb 18, 2004 44.72 44.72 44.27 44.33 14,909 -0.39(-0.87%)
Feb 17, 2004 44.65 44.76 44.37 44.72 81,776 +0.55(+1.24%)
Feb 13, 2004 44.67 44.67 44.14 44.17 22,025 -0.40(-0.89%)
Feb 12, 2004 44.67 44.75 44.44 44.57 30,948 -0.13(-0.30%)
Feb 11, 2004 43.87 44.70 43.85 44.70 99,961 +0.61(+1.39%)
Feb 10, 2004 44.11 44.13 43.82 44.09 40,549 +0.09(+0.20%)
Feb 09, 2004 44.27 44.28 44.00 44.00 144,690 -0.32(-0.72%)
Feb 06, 2004 43.69 44.32 43.62 44.32 93,749 +0.48(+1.09%)
Feb 05, 2004 43.47 43.95 43.46 43.84 29,706 +0.42(+0.96%)
Feb 04, 2004 43.57 43.76 43.29 43.43 35,466 -0.42(-0.95%)
Feb 03, 2004 43.75 43.97 43.60 43.84 109,788 -0.06(-0.14%)
Feb 02, 2004 43.91 44.36 43.66 43.90 94,314 -0.05(-0.12%)
Jan 30, 2004 44.00 44.05 43.71 43.96 90,699 -0.18(-0.40%)
Jan 29, 2004 44.28 44.33 43.69 44.13 52,635 +0.03(+0.06%)
Jan 28, 2004 44.78 44.98 44.09 44.11 100,074 -0.61(-1.37%)
Jan 27, 2004 45.18 45.19 44.72 44.72 30,157 -0.46(-1.02%)
Jan 26, 2004 44.65 45.18 44.45 45.18 38,629 +0.65(+1.45%)
Jan 23, 2004 44.81 45.05 44.30 44.53 22,929 -0.33(-0.73%)
Jan 22, 2004 45.24 45.24 44.74 44.86 102,446 -0.18(-0.39%)
Jan 21, 2004 44.69 45.05 44.28 45.04 75,564 +0.28(+0.63%)
Jan 20, 2004 45.26 45.26 44.54 44.75 142,318 -0.36(-0.80%)
Jan 16, 2004 44.66 45.12 44.58 45.12 43,034 +0.73(+1.64%)
Jan 15, 2004 44.23 44.48 43.91 44.39 77,032 +0.19(+0.44%)
Jan 14, 2004 43.93 44.27 43.87 44.20 111,821 +0.43(+0.99%)
Jan 13, 2004 43.92 44.07 43.51 43.76 93,975 -0.12(-0.28%)
Jan 12, 2004 43.74 43.94 43.71 43.89 354,101 +0.08(+0.18%)
Jan 09, 2004 44.18 44.18 43.74 43.81 45,745 -0.42(-0.94%)
Jan 08, 2004 44.00 44.22 43.95 44.22 47,778 +0.33(+0.75%)
Jan 07, 2004 43.82 43.82 43.47 43.90 65,285 -0.06(-0.14%)
Jan 06, 2004 43.82 43.96 43.62 43.96 48,117 +0.05(+0.12%)
Jan 05, 2004 43.54 43.90 43.47 43.90 34,788 +0.54(+1.25%)
Jan 02, 2004 43.45 43.72 43.16 43.36 73,079 -0.09(-0.20%)
Dec 31, 2003 43.47 43.51 43.13 43.45 33,998 +0.08(+0.18%)
Dec 30, 2003 43.52 43.52 43.24 43.37 42,695 -0.01(-0.02%)
Dec 29, 2003 43.16 43.38 43.05 43.38 67,092 +0.37(+0.86%)
Dec 26, 2003 43.07 43.15 42.93 43.01 34,111 -0.02(-0.04%)
Dec 24, 2003 43.04 43.06 42.90 43.03 83,470 -0.01(-0.02%)
Dec 23, 2003 43.08 43.22 42.97 43.04 100,074 -0.04(-0.10%)
Dec 22, 2003 42.74 43.08 42.74 43.08 100,413 +0.36(+0.85%)
Dec 19, 2003 42.75 42.76 42.50 42.72 80,872 -0.04(-0.10%)
Dec 18, 2003 42.43 42.75 42.28 42.76 71,723 +0.50(+1.17%)
Dec 17, 2003 42.23 42.27 41.99 42.27 30,835 -0.07(-0.17%)
Dec 16, 2003 42.01 42.35 41.92 42.34 74,999 +0.53(+1.27%)
Dec 15, 2003 42.51 42.62 41.81 41.81 63,252 -0.21(-0.51%)
Dec 12, 2003 42.01 42.04 41.76 42.02 36,257 -0.01(-0.02%)
Dec 11, 2003 41.43 42.15 41.43 42.03 33,433 +0.77(+1.87%)
Dec 10, 2003 41.53 41.53 41.14 41.26 49,472 -0.18(-0.43%)
Dec 09, 2003 41.47 41.75 41.44 41.43 47,326 -0.04(-0.09%)
Dec 08, 2003 41.22 41.47 41.18 41.47 13,215 +0.27(+0.67%)
Dec 05, 2003 41.30 41.42 41.18 41.19 43,599 -0.19(-0.45%)
Dec 04, 2003 41.26 41.39 41.26 41.38 20,782 +0.12(+0.30%)
Dec 03, 2003 41.26 41.51 41.19 41.26 26,769 +0.00(+0.00%)
Dec 02, 2003 41.17 41.30 41.10 41.26 25,639 +0.01(+0.02%)
Dec 01, 2003 40.99 41.25 40.99 41.25 216,526 +0.53(+1.30%)
Nov 28, 2003 40.71 40.73 40.58 40.72 12,085 +0.05(+0.13%)
Nov 26, 2003 40.77 40.78 40.32 40.66 17,168 +0.05(+0.13%)
Nov 25, 2003 40.35 40.68 40.20 40.61 16,264 +0.53(+1.33%)
Nov 24, 2003 40.00 40.20 40.00 40.08 10,956 +0.36(+0.91%)
Nov 21, 2003 39.65 39.79 39.55 39.72 20,444 +0.07(+0.18%)
Nov 20, 2003 39.93 40.18 39.93 39.65 20,670 -0.29(-0.73%)
Nov 19, 2003 39.64 40.17 39.64 39.94 29,367 +0.43(+1.10%)
Nov 18, 2003 40.09 40.09 39.57 39.50 11,859 -0.23(-0.58%)
Nov 17, 2003 39.45 39.73 39.27 39.73 21,686 -0.15(-0.38%)
Nov 14, 2003 40.50 40.58 39.87 39.88 19,540 -0.55(-1.36%)
Nov 13, 2003 40.50 40.50 40.50 40.43 21,912 -0.12(-0.31%)
Nov 12, 2003 39.97 40.56 39.96 40.56 23,832 +0.77(+1.94%)
Nov 11, 2003 39.88 39.92 39.74 39.79 10,956 -0.06(-0.16%)
Nov 10, 2003 40.11 40.11 39.85 39.85 16,829 -0.58(-1.45%)
Nov 07, 2003 40.25 40.54 40.39 40.43 24,284 +0.19(+0.46%)
Nov 06, 2003 40.11 40.35 39.93 40.25 12,876 +0.12(+0.31%)
Nov 05, 2003 40.01 40.12 39.84 40.12 13,892 -0.02(-0.04%)
Nov 04, 2003 40.01 40.18 40.01 40.14 10,335 -0.03(-0.07%)
Nov 03, 2003 39.93 40.27 40.06 40.17 20,726 +0.25(+0.62%)
Oct 31, 2003 39.76 39.92 39.72 39.92 33,546 +0.04(+0.11%)
Oct 30, 2003 39.70 40.00 39.70 39.88 75,677 +0.32(+0.81%)
Oct 29, 2003 39.22 39.57 39.22 39.56 12,989 +0.52(+1.34%)
Oct 28, 2003 38.80 39.03 38.79 39.03 5,986 +0.37(+0.96%)
Oct 27, 2003 38.65 38.92 38.61 38.66 10,617 +0.22(+0.58%)
Oct 24, 2003 38.41 38.58 38.20 38.44 37,386 -0.12(-0.32%)
Oct 23, 2003 38.60 38.81 38.42 38.57 11,069 -0.09(-0.23%)
Oct 22, 2003 38.95 39.00 38.52 38.65 21,912 -0.46(-1.18%)
Oct 21, 2003 39.34 39.38 39.11 39.11 36,144 +0.03(+0.07%)
Oct 20, 2003 39.15 39.29 38.96 39.09 15,926 -0.09(-0.23%)
Oct 17, 2003 39.62 39.62 39.05 39.18 30,722 -0.27(-0.70%)
Oct 16, 2003 39.44 39.57 39.32 39.45 45,971 -0.13(-0.34%)
Oct 15, 2003 39.74 39.74 39.41 39.58 16,490 -0.04(-0.09%)
Oct 14, 2003 39.45 39.62 39.26 39.62 18,072 +0.21(+0.54%)
Oct 13, 2003 39.56 39.56 39.25 39.41 27,221 +0.13(+0.34%)
Oct 10, 2003 39.31 39.33 39.09 39.27 17,168 -0.25(-0.63%)
Oct 09, 2003 39.70 39.89 39.46 39.52 54,216 +0.26(+0.65%)
Oct 08, 2003 39.44 39.44 39.26 39.26 11,520 -0.27(-0.69%)
Oct 07, 2003 39.04 39.54 39.04 39.54 24,058 +0.12(+0.31%)
Oct 06, 2003 39.31 39.53 39.16 39.42 15,474 +0.01(+0.02%)
Oct 03, 2003 39.53 39.53 39.53 39.41 17,055 +0.70(+1.81%)
Oct 02, 2003 38.73 38.92 38.69 38.71 32,191 +0.35(+0.90%)
Oct 01, 2003 38.07 38.54 37.96 38.36 18,411 +0.64(+1.69%)
Sep 30, 2003 37.71 38.09 37.59 37.72 17,620 -0.46(-1.21%)
Sep 29, 2003 38.02 38.45 37.87 38.18 24,849 +0.12(+0.30%)
Sep 26, 2003 38.04 38.16 37.84 38.07 14,683 -0.32(-0.83%)
Sep 25, 2003 38.54 38.80 38.39 38.39 36,483 -0.25(-0.64%)
Sep 24, 2003 39.45 39.45 38.64 38.64 42,582 -0.90(-2.28%)
Sep 23, 2003 39.35 39.54 39.23 39.54 181,625 +0.27(+0.70%)
Sep 22, 2003 39.40 39.58 39.26 39.26 69,013 -0.71(-1.77%)
Sep 19, 2003 40.14 40.14 39.77 39.97 10,956 -0.06(-0.15%)
Sep 18, 2003 39.39 40.01 39.39 40.04 74,208 +0.60(+1.53%)
Sep 17, 2003 39.73 39.73 39.42 39.43 19,653 -0.29(-0.74%)
Sep 16, 2003 39.13 39.73 38.78 39.73 126,392 +0.59(+1.52%)
Sep 15, 2003 39.09 39.20 38.99 39.13 56,136 -0.07(-0.18%)
Sep 12, 2003 39.11 39.27 38.79 39.20 20,444 -0.07(-0.18%)
Sep 11, 2003 39.16 39.36 38.95 39.27 22,477 +0.49(+1.26%)
Sep 10, 2003 39.57 39.57 38.71 38.79 653,082 -0.79(-1.99%)
Sep 09, 2003 39.93 39.93 39.42 39.57 33,885 -0.44(-1.11%)
Sep 08, 2003 39.74 40.10 39.66 40.02 89,344 +0.27(+0.69%)
Sep 05, 2003 39.80 39.88 39.43 39.74 72,966 -0.32(-0.80%)
Sep 04, 2003 39.97 40.09 39.76 40.06 91,490 -0.04(-0.09%)
Sep 03, 2003 39.91 40.14 39.89 40.10 73,644 +0.35(+0.87%)
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.