US Energy Ishares ETF (NY: IYE )

29.31 USD +0.17 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 57.90 57.90 57.57 57.73 70,900 +0.35(+0.61%)
Jul 29, 2004 57.45 57.59 56.88 57.38 54,300 +0.28(+0.49%)
Jul 28, 2004 56.80 57.24 56.59 57.10 48,500 +0.39(+0.69%)
Jul 27, 2004 56.20 56.84 55.94 56.71 38,600 +0.66(+1.18%)
Jul 26, 2004 56.55 56.90 55.86 56.05 59,900 -0.64(-1.13%)
Jul 23, 2004 56.95 56.95 56.40 56.69 31,700 -0.27(-0.47%)
Jul 22, 2004 56.50 57.15 56.50 56.96 38,300 +0.32(+0.56%)
Jul 21, 2004 57.90 58.13 56.64 56.64 72,700 -1.09(-1.89%)
Jul 20, 2004 57.90 57.90 57.44 57.73 50,900 -0.03(-0.05%)
Jul 19, 2004 57.90 58.12 57.55 57.76 39,600 -0.26(-0.45%)
Jul 16, 2004 57.60 58.13 57.55 58.02 59,100 +0.60(+1.04%)
Jul 15, 2004 57.12 57.56 57.01 57.42 65,500 +0.47(+0.83%)
Jul 14, 2004 56.40 57.08 56.40 56.95 48,500 +0.47(+0.83%)
Jul 13, 2004 56.60 56.60 55.94 56.48 31,300 -0.10(-0.18%)
Jul 12, 2004 56.80 56.80 56.25 56.58 48,100 -0.17(-0.30%)
Jul 09, 2004 56.68 56.86 56.47 56.75 61,400 +0.30(+0.53%)
Jul 08, 2004 56.60 56.90 56.17 56.45 42,900 -0.26(-0.46%)
Jul 07, 2004 56.35 56.71 56.06 56.71 116,900 +0.35(+0.62%)
Jul 06, 2004 56.49 56.80 56.22 56.36 50,700 +0.11(+0.20%)
Jul 02, 2004 56.05 56.44 56.03 56.25 33,200 +0.10(+0.18%)
Jul 01, 2004 56.08 56.20 55.62 56.15 88,000 +0.15(+0.27%)
Jun 30, 2004 55.60 56.08 55.48 56.00 64,700 +0.47(+0.85%)
Jun 29, 2004 55.00 55.64 55.00 55.53 72,000 +0.39(+0.71%)
Jun 28, 2004 55.85 55.90 54.97 55.14 80,000 -0.85(-1.52%)
Jun 25, 2004 56.45 56.52 55.96 55.99 52,100 -0.70(-1.23%)
Jun 24, 2004 56.89 57.03 56.50 56.69 128,300 -0.12(-0.21%)
Jun 23, 2004 56.00 56.98 55.86 56.81 90,900 +0.92(+1.65%)
Jun 22, 2004 55.44 55.99 55.27 55.89 40,700 +0.38(+0.68%)
Jun 21, 2004 55.78 55.86 55.51 55.51 74,900 -0.32(-0.57%)
Jun 18, 2004 55.45 55.84 55.42 55.83 47,900 +0.17(+0.31%)
Jun 17, 2004 55.55 55.74 55.20 55.66 62,200 +0.56(+1.02%)
Jun 16, 2004 54.49 55.23 54.49 55.10 49,300 +0.85(+1.57%)
Jun 15, 2004 53.60 54.37 53.60 54.25 43,500 +0.89(+1.67%)
Jun 14, 2004 53.45 53.73 53.21 53.36 29,200 -0.51(-0.95%)
Jun 10, 2004 53.40 53.94 53.26 53.87 39,100 +0.85(+1.60%)
Jun 09, 2004 53.10 53.29 52.61 53.02 83,100 -0.43(-0.80%)
Jun 08, 2004 53.75 54.18 53.28 53.45 33,000 -0.28(-0.52%)
Jun 07, 2004 53.10 53.80 52.90 53.73 39,700 +0.76(+1.43%)
Jun 04, 2004 53.10 53.13 52.65 52.97 64,300 -0.13(-0.24%)
Jun 03, 2004 53.85 53.88 53.10 53.10 65,200 -0.54(-1.01%)
Jun 02, 2004 53.80 53.90 53.40 53.64 74,800 -0.01(-0.02%)
Jun 01, 2004 53.35 53.80 53.30 53.65 116,100 +0.75(+1.42%)
May 28, 2004 52.65 53.09 52.61 52.90 66,900 +0.28(+0.53%)
May 27, 2004 53.45 53.45 52.45 52.62 78,800 -0.88(-1.64%)
May 26, 2004 54.17 54.17 53.30 53.50 44,000 -0.41(-0.76%)
May 25, 2004 53.15 53.96 53.15 53.91 59,700 +0.81(+1.53%)
May 24, 2004 52.05 53.19 51.85 53.10 58,600 +1.11(+2.14%)
May 21, 2004 52.25 52.61 51.81 51.99 83,000 -0.17(-0.33%)
May 20, 2004 52.23 52.64 52.16 52.16 46,300 -0.15(-0.29%)
May 19, 2004 52.75 52.99 52.11 52.31 132,200 -0.30(-0.57%)
May 18, 2004 53.17 53.17 52.28 52.61 69,100 -0.54(-1.02%)
May 17, 2004 53.50 53.68 53.10 53.15 149,100 -0.20(-0.37%)
May 14, 2004 52.85 53.79 52.76 53.35 78,300 +0.74(+1.41%)
May 13, 2004 52.90 53.01 52.56 52.61 45,800 -0.19(-0.36%)
May 12, 2004 52.36 52.95 52.06 52.80 82,700 +0.44(+0.84%)
May 11, 2004 51.70 52.49 51.70 52.36 72,100 +0.87(+1.69%)
May 10, 2004 52.30 52.30 51.06 51.49 544,500 -1.57(-2.96%)
May 07, 2004 54.25 54.30 53.05 53.06 203,500 -1.29(-2.37%)
May 06, 2004 54.85 54.85 53.92 54.35 69,000 -0.33(-0.60%)
May 05, 2004 54.10 54.79 53.60 54.68 82,800 +0.34(+0.63%)
May 04, 2004 54.80 54.95 54.24 54.34 111,000 -0.27(-0.49%)
May 03, 2004 53.35 54.61 53.35 54.61 73,800 +1.13(+2.11%)
Apr 30, 2004 53.40 53.79 53.16 53.48 47,500 +0.33(+0.62%)
Apr 29, 2004 54.20 54.31 52.71 53.15 58,500 -1.16(-2.14%)
Apr 28, 2004 54.95 55.00 54.22 54.31 61,200 -0.68(-1.24%)
Apr 27, 2004 54.75 55.32 54.45 54.99 86,200 +0.87(+1.61%)
Apr 26, 2004 55.00 55.18 54.01 54.12 61,000 +0.27(+0.50%)
Apr 23, 2004 54.20 54.20 53.50 53.85 28,300 -0.33(-0.61%)
Apr 22, 2004 53.10 54.19 52.91 54.18 54,800 +0.98(+1.84%)
Apr 21, 2004 52.90 53.28 52.59 53.20 73,700 -0.25(-0.47%)
Apr 20, 2004 54.35 54.35 53.26 53.45 53,100 -1.02(-1.87%)
Apr 19, 2004 54.75 54.77 54.16 54.47 125,200 -0.03(-0.06%)
Apr 16, 2004 54.30 54.50 54.12 54.50 136,300 +0.42(+0.78%)
Apr 15, 2004 53.70 54.11 53.62 54.08 114,800 +0.84(+1.58%)
Apr 14, 2004 52.94 53.44 52.68 53.24 149,800 +0.09(+0.17%)
Apr 13, 2004 54.10 54.10 53.10 53.15 132,300 -0.63(-1.17%)
Apr 12, 2004 53.10 53.90 53.10 53.78 113,600 +0.96(+1.82%)
Apr 08, 2004 52.70 53.05 52.51 52.82 106,700 +0.47(+0.90%)
Apr 07, 2004 52.00 52.56 51.76 52.35 61,500 +0.05(+0.10%)
Apr 06, 2004 52.25 52.52 52.02 52.30 56,500 +0.00(+0.00%)
Apr 05, 2004 52.10 52.33 51.89 52.30 79,000 +0.33(+0.63%)
Apr 02, 2004 52.10 52.11 51.64 51.97 57,200 +0.36(+0.70%)
Apr 01, 2004 52.50 52.53 51.58 51.61 73,500 -0.62(-1.19%)
Mar 31, 2004 52.25 52.42 51.56 52.23 134,500 +0.38(+0.73%)
Mar 30, 2004 51.00 51.93 51.00 51.85 61,000 +0.97(+1.91%)
Mar 29, 2004 51.00 51.15 50.69 50.88 68,900 +0.16(+0.32%)
Mar 26, 2004 50.20 50.98 50.15 50.72 48,500 +0.58(+1.16%)
Mar 25, 2004 50.50 50.50 50.01 50.14 70,300 -0.33(-0.65%)
Mar 24, 2004 51.50 51.63 50.14 50.47 137,800 -0.93(-1.81%)
Mar 23, 2004 51.90 51.94 51.00 51.40 58,600 -0.39(-0.75%)
Mar 22, 2004 52.20 52.20 51.57 51.79 84,700 -0.52(-0.99%)
Mar 19, 2004 53.30 53.30 52.20 52.31 54,600 -0.96(-1.80%)
Mar 18, 2004 53.00 53.43 52.80 53.27 87,600 +0.33(+0.62%)
Mar 17, 2004 52.55 53.10 52.31 52.94 76,800 +0.80(+1.53%)
Mar 16, 2004 52.30 52.36 51.75 52.14 69,500 -0.03(-0.06%)
Mar 15, 2004 52.40 52.70 52.00 52.17 46,500 +0.14(+0.27%)
Mar 12, 2004 51.30 52.17 51.30 52.03 61,700 +0.64(+1.25%)
Mar 11, 2004 52.05 52.30 51.38 51.39 84,500 -1.01(-1.93%)
Mar 10, 2004 53.50 53.50 52.25 52.40 80,000 -0.95(-1.78%)
Mar 09, 2004 53.65 53.65 53.11 53.35 38,600 -0.41(-0.76%)
Mar 08, 2004 53.79 54.09 53.57 53.76 68,800 +0.21(+0.39%)
Mar 05, 2004 52.85 53.69 52.85 53.55 54,300 +0.77(+1.46%)
Mar 04, 2004 53.05 53.08 52.76 52.78 50,800 -0.24(-0.45%)
Mar 03, 2004 53.15 53.22 52.53 53.02 63,000 +0.01(+0.02%)
Mar 02, 2004 53.60 53.73 53.01 53.01 106,700 -0.59(-1.10%)
Mar 01, 2004 52.90 53.66 52.75 53.60 102,000 +0.92(+1.75%)
Feb 27, 2004 52.49 52.78 52.35 52.68 42,500 +0.31(+0.59%)
Feb 26, 2004 52.29 52.48 52.06 52.37 41,100 +0.08(+0.15%)
Feb 25, 2004 51.90 52.29 51.78 52.29 79,900 +0.31(+0.60%)
Feb 24, 2004 51.75 52.17 51.55 51.98 105,700 +0.10(+0.19%)
Feb 23, 2004 51.45 51.93 51.45 51.88 41,500 +0.57(+1.11%)
Feb 20, 2004 51.85 51.86 51.11 51.31 54,300 -0.29(-0.56%)
Feb 19, 2004 51.80 51.86 51.43 51.60 110,900 +0.20(+0.39%)
Feb 18, 2004 52.20 52.20 51.40 51.40 77,000 -0.75(-1.44%)
Feb 17, 2004 52.05 52.18 51.88 52.15 75,300 +0.46(+0.89%)
Feb 13, 2004 51.85 51.88 51.25 51.69 56,800 -0.16(-0.31%)
Feb 12, 2004 51.65 51.99 51.37 51.85 35,300 +0.04(+0.08%)
Feb 11, 2004 51.00 51.81 50.80 51.81 43,000 +0.81(+1.59%)
Feb 10, 2004 50.43 51.16 50.31 51.00 123,700 +0.61(+1.21%)
Feb 09, 2004 49.95 50.55 49.95 50.39 64,000 +0.74(+1.49%)
Feb 06, 2004 49.55 49.78 49.21 49.65 44,300 +0.31(+0.63%)
Feb 05, 2004 49.80 49.88 49.05 49.34 44,000 -0.59(-1.18%)
Feb 04, 2004 50.15 50.19 49.11 49.93 67,000 -0.36(-0.72%)
Feb 03, 2004 50.30 50.43 50.08 50.29 143,200 -0.14(-0.28%)
Feb 02, 2004 50.14 50.67 49.90 50.43 77,200 +0.22(+0.44%)
Jan 30, 2004 50.65 50.69 50.05 50.21 81,300 -0.45(-0.89%)
Jan 29, 2004 51.12 51.14 50.34 50.66 45,700 -0.14(-0.28%)
Jan 28, 2004 51.37 51.56 50.57 50.80 126,400 -0.65(-1.26%)
Jan 27, 2004 51.60 51.88 51.29 51.45 79,200 -0.14(-0.27%)
Jan 26, 2004 51.13 51.59 50.92 51.59 77,500 +0.29(+0.57%)
Jan 23, 2004 51.20 51.48 51.09 51.30 65,800 +0.60(+1.18%)
Jan 22, 2004 51.29 51.37 50.50 50.70 72,400 -0.35(-0.69%)
Jan 21, 2004 50.72 51.19 50.65 51.05 53,700 +0.45(+0.89%)
Jan 20, 2004 49.99 50.77 49.80 50.60 131,500 +1.01(+2.04%)
Jan 16, 2004 49.10 49.60 49.01 49.59 74,500 +0.44(+0.90%)
Jan 15, 2004 50.19 50.19 49.00 49.15 62,500 -0.83(-1.66%)
Jan 14, 2004 49.95 49.99 49.58 49.98 63,200 -0.09(-0.18%)
Jan 13, 2004 50.10 50.40 49.78 50.07 68,000 +0.17(+0.34%)
Jan 12, 2004 50.08 50.09 49.78 49.90 108,900 -0.10(-0.20%)
Jan 09, 2004 49.40 50.15 49.26 50.00 40,700 +0.42(+0.85%)
Jan 08, 2004 49.36 49.73 49.12 49.58 106,500 -0.05(-0.10%)
Jan 07, 2004 50.00 50.00 49.30 49.63 62,400 -0.54(-1.08%)
Jan 06, 2004 50.30 50.31 49.86 50.17 188,800 -0.13(-0.26%)
Jan 05, 2004 49.65 50.31 49.55 50.30 129,800 +1.05(+2.13%)
Jan 02, 2004 49.73 49.80 49.01 49.25 54,800 -0.20(-0.40%)
Dec 31, 2003 49.88 49.94 49.28 49.45 51,000 -0.29(-0.58%)
Dec 30, 2003 49.67 50.04 49.58 49.74 72,300 +0.16(+0.32%)
Dec 29, 2003 49.05 49.65 48.99 49.58 104,100 +0.60(+1.22%)
Dec 26, 2003 48.92 49.05 48.76 48.98 24,200 +0.06(+0.12%)
Dec 24, 2003 48.47 49.03 48.30 48.92 41,500 +0.55(+1.14%)
Dec 23, 2003 48.55 48.55 48.00 48.37 113,400 -0.22(-0.45%)
Dec 22, 2003 48.49 48.57 48.15 48.59 206,000 +0.14(+0.29%)
Dec 19, 2003 48.63 48.70 48.23 48.45 81,300 -0.18(-0.37%)
Dec 18, 2003 47.65 48.72 47.51 48.63 132,300 +1.29(+2.72%)
Dec 17, 2003 47.00 47.34 46.84 47.34 151,700 +0.50(+1.07%)
Dec 16, 2003 46.40 46.89 46.40 46.84 53,000 +0.63(+1.36%)
Dec 15, 2003 46.70 46.70 46.05 46.21 141,900 -0.57(-1.22%)
Dec 12, 2003 46.42 46.78 46.27 46.78 63,700 +0.35(+0.75%)
Dec 11, 2003 46.28 46.43 46.03 46.43 26,200 +0.29(+0.63%)
Dec 10, 2003 46.21 46.25 45.96 46.14 50,000 -0.04(-0.09%)
Dec 09, 2003 46.08 46.44 46.13 46.18 112,000 +0.10(+0.22%)
Dec 08, 2003 45.70 46.08 45.53 46.08 42,900 +0.59(+1.30%)
Dec 05, 2003 45.51 45.63 45.32 45.49 44,400 +0.23(+0.51%)
Dec 04, 2003 44.42 45.43 44.41 45.26 45,600 +0.85(+1.91%)
Dec 03, 2003 44.40 44.60 44.28 44.41 33,200 -0.03(-0.07%)
Dec 02, 2003 44.11 44.52 44.11 44.44 31,100 +0.20(+0.45%)
Dec 01, 2003 43.86 44.24 43.86 44.24 35,600 +0.44(+1.00%)
Nov 28, 2003 43.85 43.85 43.59 43.80 9,900 -0.08(-0.18%)
Nov 26, 2003 43.65 43.91 43.65 43.88 21,400 +0.41(+0.94%)
Nov 25, 2003 43.17 43.53 43.17 43.47 20,000 +0.46(+1.07%)
Nov 24, 2003 42.95 43.15 42.93 43.01 26,700 +0.11(+0.26%)
Nov 21, 2003 43.19 43.19 42.72 42.90 17,000 -0.29(-0.67%)
Nov 20, 2003 43.00 43.35 43.00 43.19 14,300 -0.09(-0.21%)
Nov 19, 2003 43.14 43.28 42.91 43.28 13,000 +0.38(+0.89%)
Nov 18, 2003 43.40 43.40 42.90 42.90 13,000 -0.37(-0.86%)
Nov 17, 2003 43.18 43.44 43.08 43.27 49,000 -0.55(-1.26%)
Nov 14, 2003 43.90 44.04 43.61 43.82 56,800 +0.12(+0.27%)
Nov 13, 2003 43.61 43.74 43.46 43.70 32,100 +0.46(+1.06%)
Nov 12, 2003 43.15 43.33 43.10 43.24 46,400 +0.23(+0.53%)
Nov 11, 2003 43.00 43.00 43.00 43.01 21,900 -0.04(-0.09%)
Nov 10, 2003 43.30 43.30 42.93 43.05 21,200 -0.21(-0.49%)
Nov 07, 2003 43.16 43.18 43.16 43.26 39,700 +0.22(+0.51%)
Nov 06, 2003 43.08 43.23 42.81 43.04 22,200 +0.13(+0.30%)
Nov 05, 2003 42.92 43.15 42.92 42.91 15,500 -0.21(-0.49%)
Nov 04, 2003 42.92 43.15 42.92 43.12 18,920 -0.28(-0.65%)
Nov 03, 2003 43.49 43.60 43.23 43.40 28,030 -0.09(-0.21%)
Oct 31, 2003 43.15 43.50 43.15 43.49 15,800 +0.80(+1.87%)
Oct 30, 2003 43.31 43.31 42.45 42.69 62,300 -0.79(-1.82%)
Oct 29, 2003 43.65 43.78 43.27 43.48 54,800 -0.04(-0.09%)
Oct 28, 2003 43.50 43.50 43.15 43.52 81,600 +0.13(+0.30%)
Oct 27, 2003 43.60 43.65 43.27 43.39 25,200 -0.21(-0.48%)
Oct 24, 2003 43.23 43.60 43.19 43.60 14,900 -0.10(-0.23%)
Oct 23, 2003 43.40 43.70 43.08 43.70 25,000 +0.23(+0.53%)
Oct 22, 2003 44.06 44.06 43.46 43.47 28,200 -0.60(-1.36%)
Oct 21, 2003 44.23 44.40 44.07 44.07 25,500 -0.01(-0.02%)
Oct 20, 2003 44.08 44.09 43.71 44.08 42,500 +0.02(+0.05%)
Oct 17, 2003 44.48 44.48 43.89 44.06 32,200 -0.41(-0.92%)
Oct 16, 2003 44.29 44.50 44.15 44.47 13,600 +0.48(+1.09%)
Oct 15, 2003 44.69 44.69 43.86 43.99 13,900 -0.55(-1.23%)
Oct 14, 2003 44.59 44.67 44.42 44.54 33,100 -0.10(-0.22%)
Oct 13, 2003 44.50 44.84 44.50 44.64 27,900 +0.02(+0.04%)
Oct 10, 2003 44.33 44.71 44.33 44.62 19,300 +0.38(+0.86%)
Oct 09, 2003 44.30 44.45 44.06 44.24 28,100 +0.13(+0.29%)
Oct 08, 2003 44.53 44.66 44.22 44.11 21,100 -0.29(-0.65%)
Oct 07, 2003 44.25 44.53 44.00 44.40 229,500 -0.03(-0.07%)
Oct 06, 2003 44.32 44.40 44.15 44.43 15,200 +0.07(+0.16%)
Oct 03, 2003 44.08 44.48 44.00 44.36 71,700 +0.66(+1.51%)
Oct 02, 2003 43.33 43.91 43.33 43.70 18,300 +0.16(+0.37%)
Oct 01, 2003 43.29 43.73 43.19 43.54 37,300 +0.31(+0.72%)
Sep 30, 2003 42.85 43.14 42.40 43.23 42,600 +0.24(+0.56%)
Sep 29, 2003 42.74 42.99 42.55 42.99 13,500 +0.24(+0.56%)
Sep 26, 2003 42.72 42.88 42.59 42.75 18,800 -0.40(-0.93%)
Sep 25, 2003 43.51 43.62 43.16 43.15 63,200 -0.35(-0.80%)
Sep 24, 2003 43.99 43.99 43.47 43.50 35,200 +0.28(+0.65%)
Sep 23, 2003 43.25 43.38 43.17 43.22 17,600 +0.17(+0.39%)
Sep 22, 2003 43.14 43.22 42.82 43.05 23,500 -0.31(-0.71%)
Sep 19, 2003 43.00 43.36 43.00 43.36 81,000 +0.29(+0.67%)
Sep 18, 2003 42.70 43.02 42.70 43.07 112,200 +0.21(+0.49%)
Sep 17, 2003 43.42 43.42 42.70 42.86 52,000 -0.59(-1.36%)
Sep 16, 2003 43.25 43.45 43.09 43.45 30,200 +0.25(+0.58%)
Sep 15, 2003 43.52 43.52 43.20 43.20 16,500 -0.32(-0.74%)
Sep 12, 2003 43.61 43.67 43.20 43.52 121,500 -0.28(-0.64%)
Sep 11, 2003 43.81 44.07 43.73 43.80 42,200 -0.01(-0.02%)
Sep 10, 2003 44.25 44.25 43.62 43.81 16,000 -0.34(-0.77%)
Sep 09, 2003 44.60 44.60 43.97 44.15 31,900 -0.53(-1.19%)
Sep 08, 2003 44.30 44.68 44.21 44.68 40,900 +0.77(+1.75%)
Sep 05, 2003 44.15 44.18 43.75 43.91 14,600 -0.26(-0.59%)
Sep 04, 2003 44.38 44.42 44.03 44.17 29,200 -0.18(-0.41%)
Sep 03, 2003 44.28 44.44 44.12 44.35 32,300 +0.15(+0.34%)
Sep 02, 2003 44.05 44.26 43.71 44.20 31,700 +0.13(+0.29%)
Aug 29, 2003 44.00 44.10 43.71 44.07 16,200 +0.01(+0.02%)
Aug 28, 2003 43.36 44.06 43.17 44.06 187,800 +0.90(+2.09%)
Aug 27, 2003 43.30 43.50 43.16 43.16 108,800 -0.02(-0.05%)
Aug 26, 2003 43.20 43.22 42.65 43.18 18,900 -0.07(-0.16%)
Aug 25, 2003 43.18 43.29 43.00 43.25 24,000 +0.11(+0.25%)
Aug 22, 2003 43.85 43.85 43.08 43.14 104,100 -0.55(-1.26%)
Aug 21, 2003 43.59 43.76 43.45 43.69 23,800 +0.22(+0.51%)
Aug 20, 2003 43.10 43.50 43.10 43.47 13,300 +0.35(+0.81%)
Aug 19, 2003 43.30 43.40 42.95 43.12 38,400 -0.10(-0.23%)
Aug 18, 2003 43.36 43.49 43.18 43.22 44,900 -0.08(-0.18%)
Aug 15, 2003 43.40 43.40 43.04 43.30 7,400 +0.05(+0.12%)
Aug 14, 2003 43.00 43.32 42.90 43.25 33,700 +0.34(+0.79%)
Aug 13, 2003 43.20 43.33 42.87 42.91 9,100 -0.10(-0.23%)
Aug 12, 2003 42.95 43.20 42.56 43.01 20,200 +0.17(+0.40%)
Aug 11, 2003 42.50 42.98 42.50 42.84 12,400 +0.44(+1.04%)
Aug 08, 2003 42.60 42.69 42.11 42.40 25,400 +0.05(+0.12%)
Aug 07, 2003 41.38 42.37 41.30 42.35 27,000 +0.95(+2.29%)
Aug 06, 2003 40.65 41.48 40.65 41.40 20,200 +0.58(+1.42%)
Aug 05, 2003 41.00 41.26 40.66 40.82 15,900 -0.18(-0.44%)
Aug 04, 2003 41.20 41.20 40.61 41.00 19,800 -0.39(-0.94%)
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.