US Energy Ishares ETF (NY: IYE )

49.28 +0.38 (+0.78%)
Streaming Delayed Price Updated: 1:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.38 18.38 18.10 18.10 202,985 -0.19(-1.06%)
Jul 28, 2005 18.36 18.38 18.12 18.29 326,856 +0.08(+0.42%)
Jul 27, 2005 18.20 18.23 17.97 18.22 307,869 +0.06(+0.33%)
Jul 26, 2005 18.20 18.24 18.07 18.16 398,737 -0.14(-0.75%)
Jul 25, 2005 18.08 18.35 17.98 18.29 494,127 +0.22(+1.22%)
Jul 22, 2005 17.76 18.07 17.76 18.07 396,025 +0.60(+3.44%)
Jul 21, 2005 17.56 17.70 17.39 17.47 316,006 -0.19(-1.08%)
Jul 20, 2005 17.63 17.70 17.41 17.66 266,277 +0.03(+0.16%)
Jul 19, 2005 17.39 17.63 17.31 17.63 447,110 +0.33(+1.93%)
Jul 18, 2005 17.33 17.36 17.18 17.30 390,148 -0.04(-0.22%)
Jul 15, 2005 17.51 17.57 17.29 17.34 491,415 -0.11(-0.61%)
Jul 14, 2005 17.90 17.95 17.34 17.44 554,706 -0.41(-2.29%)
Jul 13, 2005 17.92 17.97 17.78 17.85 320,075 -0.09(-0.48%)
Jul 12, 2005 17.85 18.02 17.76 17.94 367,544 +0.15(+0.83%)
Jul 11, 2005 17.51 17.80 17.47 17.79 260,852 +0.11(+0.63%)
Jul 08, 2005 17.87 17.92 17.54 17.68 652,808 -0.10(-0.56%)
Jul 07, 2005 17.47 17.78 17.36 17.78 705,702 +0.17(+0.97%)
Jul 06, 2005 18.02 18.04 17.52 17.61 665,015 -0.30(-1.66%)
Jul 05, 2005 17.52 17.90 17.51 17.90 886,988 +0.54(+3.10%)
Jul 01, 2005 17.07 17.38 17.07 17.37 309,225 +0.33(+1.96%)
Jun 30, 2005 17.21 17.32 17.01 17.03 947,567 -0.14(-0.81%)
Jun 29, 2005 17.14 17.28 17.03 17.17 798,379 -0.05(-0.30%)
Jun 28, 2005 17.41 17.49 17.21 17.22 617,998 -0.29(-1.67%)
Jun 27, 2005 17.34 17.53 17.34 17.51 770,802 +0.28(+1.62%)
Jun 24, 2005 17.38 17.44 17.22 17.24 332,281 -0.08(-0.49%)
Jun 23, 2005 17.41 17.68 17.32 17.32 599,915 -0.07(-0.38%)
Jun 22, 2005 17.45 17.49 17.15 17.39 481,017 +0.10(+0.55%)
Jun 21, 2005 17.63 17.65 17.29 17.29 386,983 -0.36(-2.03%)
Jun 20, 2005 17.72 17.74 17.52 17.65 636,081 -0.04(-0.22%)
Jun 17, 2005 17.65 17.70 17.47 17.69 948,923 +0.25(+1.43%)
Jun 16, 2005 17.19 17.44 17.17 17.44 1,220,626 +0.32(+1.85%)
Jun 15, 2005 17.02 17.15 16.96 17.12 249,550 +0.21(+1.24%)
Jun 14, 2005 16.82 16.97 16.81 16.91 198,012 +0.06(+0.34%)
Jun 13, 2005 16.80 16.92 16.70 16.86 219,260 +0.03(+0.16%)
Jun 10, 2005 16.83 16.86 16.63 16.83 447,562 +0.01(+0.08%)
Jun 09, 2005 16.41 16.82 16.27 16.82 559,227 +0.46(+2.83%)
Jun 08, 2005 16.37 16.62 16.26 16.35 548,377 +0.03(+0.16%)
Jun 07, 2005 16.45 16.59 16.33 16.33 390,600 -0.15(-0.89%)
Jun 06, 2005 16.48 16.51 16.34 16.47 388,339 +0.04(+0.26%)
Jun 03, 2005 16.43 16.50 16.31 16.43 247,741 +0.08(+0.50%)
Jun 02, 2005 16.28 16.43 16.19 16.35 252,714 +0.00(+0.01%)
Jun 01, 2005 16.15 16.39 16.12 16.35 820,079 +0.30(+1.89%)
May 31, 2005 16.21 16.21 15.97 16.04 895,125 -0.15(-0.93%)
May 27, 2005 15.95 16.19 15.95 16.19 369,804 +0.26(+1.64%)
May 26, 2005 15.85 15.96 15.85 15.93 249,098 +0.10(+0.64%)
May 25, 2005 15.67 15.90 15.53 15.83 720,169 +0.21(+1.36%)
May 24, 2005 15.57 15.65 15.51 15.62 243,673 +0.09(+0.58%)
May 23, 2005 15.37 15.59 15.33 15.53 403,258 +0.24(+1.55%)
May 20, 2005 15.43 15.48 15.27 15.29 363,023 -0.13(-0.85%)
May 19, 2005 15.17 15.42 15.12 15.42 590,873 +0.29(+1.88%)
May 18, 2005 15.27 15.42 15.06 15.14 871,165 +0.03(+0.19%)
May 17, 2005 14.99 15.19 14.93 15.11 961,130 +0.23(+1.56%)
May 16, 2005 14.91 14.95 14.65 14.88 1,471,984 -0.09(-0.58%)
May 13, 2005 15.26 15.30 14.90 14.96 1,603,089 -0.28(-1.84%)
May 12, 2005 15.78 15.79 15.20 15.24 753,171 -0.65(-4.06%)
May 11, 2005 15.79 15.89 15.69 15.89 377,037 +0.12(+0.74%)
May 10, 2005 16.03 16.03 15.74 15.77 347,200 -0.26(-1.60%)
May 09, 2005 15.87 16.03 15.85 16.03 294,758 +0.20(+1.27%)
May 06, 2005 16.01 16.06 15.81 15.83 448,015 -0.05(-0.33%)
May 05, 2005 15.79 15.96 15.72 15.88 929,032 +0.17(+1.07%)
May 04, 2005 15.57 15.72 15.43 15.71 1,018,092 +0.19(+1.21%)
May 03, 2005 15.76 15.78 15.49 15.52 837,259 -0.36(-2.27%)
May 02, 2005 15.62 15.88 15.48 15.88 527,129 +0.27(+1.76%)
Apr 29, 2005 15.67 15.68 15.43 15.61 1,083,644 +0.16(+1.06%)
Apr 28, 2005 15.63 15.67 15.41 15.45 1,274,876 -0.37(-2.36%)
Apr 27, 2005 16.17 16.17 15.77 15.82 514,923 -0.39(-2.40%)
Apr 26, 2005 16.46 16.46 16.20 16.21 330,021 -0.22(-1.33%)
Apr 25, 2005 16.42 16.54 16.35 16.43 622,519 +0.25(+1.55%)
Apr 22, 2005 16.13 16.39 16.01 16.18 591,325 +0.06(+0.34%)
Apr 21, 2005 15.74 16.18 15.73 16.12 313,746 +0.47(+3.00%)
Apr 20, 2005 15.95 16.13 15.64 15.65 693,044 -0.34(-2.10%)
Apr 19, 2005 15.82 16.06 15.78 15.99 1,118,455 +0.33(+2.13%)
Apr 18, 2005 15.33 15.66 15.23 15.66 1,223,338 +0.28(+1.80%)
Apr 15, 2005 15.86 15.92 15.33 15.38 1,942,151 -0.57(-3.58%)
Apr 14, 2005 16.19 16.23 15.92 15.95 1,260,409 -0.07(-0.46%)
Apr 13, 2005 16.29 16.50 16.01 16.02 859,863 -0.38(-2.29%)
Apr 12, 2005 16.58 16.62 16.35 16.40 607,148 -0.27(-1.59%)
Apr 11, 2005 16.56 16.70 16.42 16.67 386,531 +0.09(+0.53%)
Apr 08, 2005 16.83 16.87 16.57 16.58 410,944 -0.30(-1.76%)
Apr 07, 2005 17.06 17.08 16.70 16.87 423,602 -0.05(-0.31%)
Apr 06, 2005 16.62 16.98 16.61 16.93 468,810 +0.32(+1.92%)
Apr 05, 2005 16.85 16.91 16.55 16.61 610,313 -0.25(-1.51%)
Apr 04, 2005 17.07 17.15 16.73 16.86 1,253,176 -0.16(-0.92%)
Apr 01, 2005 16.88 17.03 16.76 17.02 792,050 +0.36(+2.18%)
Mar 31, 2005 16.53 16.70 16.53 16.66 692,592 +0.29(+1.76%)
Mar 30, 2005 16.23 16.37 15.88 16.37 916,373 +0.26(+1.63%)
Mar 29, 2005 16.45 16.59 16.11 16.11 447,562 -0.22(-1.34%)
Mar 28, 2005 16.36 16.47 16.23 16.32 408,683 -0.06(-0.38%)
Mar 24, 2005 16.61 16.63 16.20 16.39 1,106,701 -0.06(-0.36%)
Mar 23, 2005 16.63 16.63 16.34 16.45 1,453,449 -0.34(-2.00%)
Mar 22, 2005 16.99 17.22 16.75 16.78 716,100 -0.21(-1.26%)
Mar 21, 2005 17.10 17.15 16.83 17.00 815,107 -0.14(-0.83%)
Mar 18, 2005 16.94 17.14 16.90 17.14 808,325 +0.26(+1.53%)
Mar 17, 2005 16.77 16.92 16.69 16.88 830,929 +0.38(+2.29%)
Mar 16, 2005 16.50 16.82 16.37 16.50 1,753,180 -0.06(-0.37%)
Mar 15, 2005 16.86 16.96 16.56 16.56 517,183 -0.24(-1.41%)
Mar 14, 2005 16.66 16.84 16.42 16.80 494,127 +0.12(+0.73%)
Mar 11, 2005 16.55 16.83 16.55 16.68 726,046 +0.12(+0.73%)
Mar 10, 2005 16.74 16.74 16.40 16.56 2,089,079 -0.31(-1.84%)
Mar 09, 2005 17.70 17.70 16.86 16.87 1,746,851 -0.52(-2.99%)
Mar 08, 2005 17.45 17.51 17.35 17.39 542,952 -0.04(-0.25%)
Mar 07, 2005 17.47 17.48 17.20 17.43 894,221 -0.08(-0.48%)
Mar 04, 2005 17.26 17.56 17.20 17.51 1,458,422 +0.21(+1.24%)
Mar 03, 2005 17.18 17.32 17.07 17.30 871,617 +0.18(+1.05%)
Mar 02, 2005 16.77 17.12 16.77 17.12 739,156 +0.31(+1.84%)
Mar 01, 2005 17.16 17.17 16.80 16.81 1,353,990 -0.35(-2.06%)
Feb 28, 2005 17.39 17.47 16.76 17.16 1,585,457 -0.07(-0.38%)
Feb 25, 2005 16.95 17.34 16.95 17.23 1,156,882 +0.39(+2.31%)
Feb 24, 2005 16.61 16.84 16.51 16.84 801,996 +0.31(+1.87%)
Feb 23, 2005 16.37 16.54 16.33 16.53 596,298 +0.22(+1.34%)
Feb 22, 2005 16.70 16.71 16.28 16.31 1,083,644 -0.13(-0.77%)
Feb 18, 2005 16.14 16.53 16.14 16.44 694,400 +0.35(+2.16%)
Feb 17, 2005 16.35 16.41 16.07 16.09 784,365 -0.21(-1.28%)
Feb 16, 2005 15.80 16.32 15.80 16.30 620,258 +0.43(+2.70%)
Feb 15, 2005 15.86 15.92 15.76 15.87 308,773 +0.04(+0.22%)
Feb 14, 2005 15.85 15.90 15.80 15.84 463,837 +0.03(+0.18%)
Feb 11, 2005 15.68 15.90 15.62 15.81 560,583 +0.10(+0.62%)
Feb 10, 2005 15.40 15.72 15.36 15.71 425,862 +0.43(+2.81%)
Feb 09, 2005 15.32 15.43 15.15 15.28 452,083 -0.07(-0.46%)
Feb 08, 2005 15.17 15.36 15.10 15.35 511,758 +0.13(+0.87%)
Feb 07, 2005 15.37 15.37 15.10 15.22 606,696 -0.11(-0.69%)
Feb 04, 2005 15.26 15.32 15.19 15.32 519,896 +0.08(+0.54%)
Feb 03, 2005 15.11 15.26 15.03 15.24 427,219 +0.11(+0.75%)
Feb 02, 2005 15.02 15.18 14.98 15.13 1,483,286 +0.19(+1.26%)
Feb 01, 2005 14.77 14.95 14.76 14.94 1,053,807 +0.23(+1.58%)
Jan 31, 2005 14.46 14.75 14.46 14.71 325,048 +0.17(+1.19%)
Jan 28, 2005 14.63 14.65 14.47 14.54 667,727 -0.11(-0.77%)
Jan 27, 2005 14.55 14.73 14.48 14.65 616,190 +0.10(+0.68%)
Jan 26, 2005 14.52 14.57 14.38 14.55 361,214 +0.14(+1.00%)
Jan 25, 2005 14.45 14.48 14.30 14.41 518,992 +0.10(+0.66%)
Jan 24, 2005 14.38 14.46 14.31 14.31 567,365 +0.09(+0.65%)
Jan 21, 2005 14.31 14.38 14.22 14.22 289,785 +0.02(+0.14%)
Jan 20, 2005 14.22 14.29 14.08 14.20 330,925 -0.14(-0.99%)
Jan 19, 2005 14.41 14.43 14.32 14.34 358,502 -0.03(-0.23%)
Jan 18, 2005 14.37 14.41 14.29 14.37 816,915 +0.15(+1.04%)
Jan 14, 2005 14.13 14.24 14.11 14.23 235,083 +0.11(+0.80%)
Jan 13, 2005 14.12 14.25 14.09 14.11 363,475 +0.06(+0.39%)
Jan 12, 2005 13.85 14.07 13.82 14.06 227,850 +0.21(+1.55%)
Jan 11, 2005 13.84 13.87 13.72 13.84 273,962 +0.02(+0.14%)
Jan 10, 2005 13.76 13.96 13.76 13.82 343,131 +0.08(+0.56%)
Jan 07, 2005 13.82 13.83 13.61 13.75 369,352 -0.10(-0.74%)
Jan 06, 2005 13.64 13.93 13.56 13.85 487,346 +0.25(+1.84%)
Jan 05, 2005 13.65 13.74 13.56 13.60 376,585 -0.08(-0.55%)
Jan 04, 2005 13.78 13.87 13.67 13.67 349,460 -0.08(-0.60%)
Jan 03, 2005 14.18 14.18 13.72 13.75 1,056,971 -0.47(-3.30%)
Dec 31, 2004 14.23 14.28 14.20 14.22 138,337 +0.00(+0.03%)
Dec 30, 2004 14.20 14.25 14.17 14.22 634,725 -0.01(-0.09%)
Dec 29, 2004 14.13 14.26 14.11 14.23 546,569 +0.07(+0.48%)
Dec 28, 2004 14.16 14.19 14.11 14.16 210,218 +0.09(+0.61%)
Dec 27, 2004 14.31 14.31 14.05 14.08 298,375 -0.23(-1.64%)
Dec 23, 2004 14.28 14.32 14.21 14.31 279,839 +0.08(+0.53%)
Dec 22, 2004 14.45 14.45 14.11 14.24 377,489 -0.19(-1.35%)
Dec 21, 2004 14.30 14.44 14.27 14.43 269,894 +0.14(+0.99%)
Dec 20, 2004 14.13 14.33 14.13 14.29 216,096 +0.14(+1.02%)
Dec 17, 2004 14.16 14.19 14.07 14.15 261,756 +0.01(+0.08%)
Dec 16, 2004 14.20 14.23 14.06 14.13 226,493 -0.15(-1.05%)
Dec 15, 2004 14.20 14.32 14.13 14.29 476,948 +0.09(+0.64%)
Dec 14, 2004 14.19 14.23 14.11 14.19 334,089 +0.04(+0.28%)
Dec 13, 2004 14.05 14.15 14.04 14.15 150,995 +0.22(+1.59%)
Dec 10, 2004 14.03 14.07 13.87 13.93 260,852 -0.05(-0.33%)
Dec 09, 2004 13.91 14.00 13.81 13.98 311,033 +0.10(+0.75%)
Dec 08, 2004 13.71 13.93 13.60 13.88 704,798 +0.05(+0.37%)
Dec 07, 2004 14.08 14.08 13.82 13.82 347,200 -0.25(-1.78%)
Dec 06, 2004 14.11 14.15 13.99 14.07 308,321 -0.02(-0.11%)
Dec 03, 2004 13.92 14.12 13.92 14.09 1,169,992 +0.14(+0.98%)
Dec 02, 2004 14.20 14.21 13.84 13.95 1,327,770 -0.38(-2.62%)
Dec 01, 2004 14.66 14.66 14.31 14.33 707,963 -0.35(-2.35%)
Nov 30, 2004 14.69 14.71 14.63 14.67 344,939 +0.02(+0.11%)
Nov 29, 2004 14.75 14.78 14.51 14.66 423,602 -0.09(-0.59%)
Nov 26, 2004 14.74 14.83 14.73 14.75 208,862 +0.07(+0.50%)
Nov 24, 2004 14.56 14.67 14.44 14.67 613,477 +0.12(+0.79%)
Nov 23, 2004 14.48 14.63 14.48 14.56 620,258 +0.08(+0.52%)
Nov 22, 2004 14.35 14.48 14.29 14.48 668,631 +0.21(+1.50%)
Nov 19, 2004 14.15 14.30 14.10 14.27 415,464 +0.17(+1.21%)
Nov 18, 2004 14.00 14.11 13.98 14.10 215,643 +0.13(+0.97%)
Nov 17, 2004 13.88 14.00 13.83 13.96 365,735 +0.16(+1.17%)
Nov 16, 2004 13.87 13.90 13.80 13.80 387,435 +0.03(+0.24%)
Nov 15, 2004 14.02 14.02 13.71 13.77 707,963 -0.34(-2.38%)
Nov 12, 2004 13.78 14.12 13.78 14.10 251,810 +0.27(+1.93%)
Nov 11, 2004 13.81 13.85 13.75 13.84 207,506 +0.02(+0.13%)
Nov 10, 2004 13.69 13.85 13.57 13.82 979,213 +0.15(+1.07%)
Nov 09, 2004 13.75 13.80 13.67 13.67 758,144 -0.11(-0.80%)
Nov 08, 2004 14.02 14.02 13.78 13.78 349,912 -0.26(-1.87%)
Nov 05, 2004 13.98 14.07 13.94 14.05 439,877 +0.07(+0.52%)
Nov 04, 2004 13.84 13.97 13.84 13.97 479,660 +0.18(+1.33%)
Nov 03, 2004 13.75 13.82 13.57 13.79 1,012,667 +0.32(+2.38%)
Nov 02, 2004 13.65 13.69 13.46 13.47 988,255 -0.21(-1.52%)
Nov 01, 2004 13.85 13.90 13.61 13.68 500,908 -0.06(-0.47%)
Oct 29, 2004 13.60 13.77 13.55 13.74 469,715 +0.16(+1.17%)
Oct 28, 2004 13.72 13.82 13.51 13.58 1,374,786 -0.22(-1.59%)
Oct 27, 2004 14.10 14.13 13.72 13.80 473,331 -0.29(-2.03%)
Oct 26, 2004 13.98 14.09 13.92 14.09 181,285 +0.14(+0.98%)
Oct 25, 2004 13.98 14.01 13.85 13.95 146,475 +0.01(+0.06%)
Oct 22, 2004 13.99 14.09 13.93 13.94 279,387 -0.04(-0.25%)
Oct 21, 2004 13.95 14.03 13.88 13.98 358,954 +0.08(+0.54%)
Oct 20, 2004 13.63 13.90 13.63 13.90 449,823 +0.28(+2.05%)
Oct 19, 2004 13.54 13.69 13.54 13.62 542,952 -0.02(-0.16%)
Oct 18, 2004 13.87 13.88 13.64 13.64 322,787 -0.19(-1.37%)
Oct 15, 2004 13.89 13.89 13.77 13.83 301,539 +0.05(+0.34%)
Oct 14, 2004 13.77 13.89 13.75 13.79 504,525 +0.12(+0.84%)
Oct 13, 2004 13.79 13.79 13.55 13.67 1,130,661 -0.29(-2.08%)
Oct 12, 2004 14.10 14.18 13.96 13.96 576,858 -0.16(-1.14%)
Oct 11, 2004 14.28 14.28 14.05 14.12 648,288 -0.13(-0.90%)
Oct 08, 2004 14.26 14.33 14.15 14.25 533,006 +0.04(+0.28%)
Oct 07, 2004 14.42 14.48 14.18 14.21 1,317,824 -0.12(-0.80%)
Oct 06, 2004 14.18 14.33 14.14 14.33 576,406 +0.25(+1.78%)
Oct 05, 2004 14.01 14.12 13.98 14.08 709,771 +0.12(+0.84%)
Oct 04, 2004 13.94 13.99 13.88 13.96 416,369 -0.00(-0.03%)
Oct 01, 2004 13.81 13.97 13.77 13.96 413,204 +0.16(+1.14%)
Sep 30, 2004 13.74 13.84 13.72 13.81 263,564 +0.10(+0.74%)
Sep 29, 2004 13.86 13.86 13.63 13.71 382,010 -0.18(-1.27%)
Sep 28, 2004 13.82 13.92 13.75 13.88 455,700 +0.19(+1.41%)
Sep 27, 2004 13.69 13.75 13.58 13.69 328,212 +0.05(+0.34%)
Sep 24, 2004 13.49 13.69 13.49 13.64 292,498 +0.08(+0.62%)
Sep 23, 2004 13.60 13.60 13.47 13.56 363,023 -0.14(-1.00%)
Sep 22, 2004 13.74 13.74 13.64 13.70 354,885 -0.08(-0.58%)
Sep 21, 2004 13.52 13.81 13.50 13.78 329,116 +0.32(+2.35%)
Sep 20, 2004 13.55 13.57 13.44 13.46 554,706 -0.01(-0.05%)
Sep 17, 2004 13.34 13.47 13.32 13.47 551,542 +0.23(+1.70%)
Sep 16, 2004 13.22 13.27 13.17 13.24 162,298 +0.04(+0.30%)
Sep 15, 2004 13.25 13.31 13.20 13.20 165,010 -0.02(-0.18%)
Sep 14, 2004 13.24 13.29 13.17 13.23 371,160 +0.05(+0.37%)
Sep 13, 2004 13.18 13.22 13.14 13.18 223,329 +0.10(+0.74%)
Sep 10, 2004 13.18 13.19 13.04 13.08 148,735 -0.10(-0.74%)
Sep 09, 2004 12.98 13.19 12.98 13.18 188,518 +0.19(+1.47%)
Sep 08, 2004 12.93 13.03 12.93 12.99 155,516 +0.02(+0.15%)
Sep 07, 2004 12.96 12.97 12.83 12.97 382,914 -0.05(-0.36%)
Sep 03, 2004 12.94 13.02 12.90 13.01 184,450 +0.06(+0.44%)
Sep 02, 2004 12.88 12.96 12.85 12.96 183,093 +0.12(+0.91%)
Sep 01, 2004 12.69 12.87 12.65 12.84 731,019 +0.19(+1.47%)
Aug 31, 2004 12.49 12.65 12.49 12.65 249,098 +0.22(+1.74%)
Aug 30, 2004 12.50 12.59 12.39 12.44 316,458 -0.04(-0.30%)
Aug 27, 2004 12.39 12.50 12.39 12.47 214,287 +0.08(+0.68%)
Aug 26, 2004 12.25 12.42 12.21 12.39 352,625 +0.10(+0.81%)
Aug 25, 2004 12.24 12.34 12.24 12.29 188,518 +0.08(+0.69%)
Aug 24, 2004 12.23 12.23 12.12 12.21 321,883 -0.06(-0.50%)
Aug 23, 2004 12.44 12.44 12.25 12.27 158,681 -0.15(-1.21%)
Aug 20, 2004 12.42 12.51 12.37 12.42 282,552 +0.13(+1.03%)
Aug 19, 2004 12.29 12.37 12.23 12.29 128,391 +0.05(+0.43%)
Aug 18, 2004 12.20 12.27 12.19 12.24 311,937 +0.11(+0.89%)
Aug 17, 2004 12.34 12.34 12.10 12.13 283,908 -0.21(-1.72%)
Aug 16, 2004 12.32 12.39 12.28 12.34 273,510 +0.07(+0.54%)
Aug 13, 2004 12.18 12.35 12.18 12.28 235,083 +0.12(+0.98%)
Aug 12, 2004 12.35 12.40 12.16 12.16 299,731 -0.15(-1.24%)
Aug 11, 2004 12.39 12.39 12.19 12.31 572,338 -0.03(-0.25%)
Aug 10, 2004 12.44 12.44 12.31 12.34 582,283 -0.07(-0.55%)
Aug 09, 2004 12.23 12.48 12.23 12.41 241,864 +0.18(+1.47%)
Aug 06, 2004 12.41 12.45 12.18 12.23 486,894 -0.24(-1.92%)
Aug 05, 2004 12.66 12.71 12.46 12.47 372,969 -0.18(-1.43%)
Aug 04, 2004 12.93 12.93 12.63 12.65 426,315 -0.27(-2.12%)
Aug 03, 2004 12.76 12.96 12.76 12.92 376,585 +0.17(+1.32%)
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.