US Energy Ishares ETF (NY: IYE )

49.20 +0.30 (+0.61%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 14.66 423,601 -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 14.67 613,476 +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 13.77 707,962 -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 13.82 979,212 +0.15(+1.07%)
Nov 09, 2004 13.75 13.80 13.67 13.67 758,143 -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 14.05 439,876 +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 1,012,666 +0.32(+2.38%)
Nov 02, 2004 13.65 13.69 13.46 13.47 988,253 -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 13.74 469,714 +0.16(+1.17%)
Oct 28, 2004 13.72 13.82 13.51 13.58 1,374,784 -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 13.95 146,474 +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 13.90 449,822 +0.28(+2.05%)
Oct 19, 2004 13.54 13.69 13.54 13.62 542,951 -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 13.79 504,524 +0.12(+0.84%)
Oct 13, 2004 13.79 13.79 13.55 13.67 1,130,660 -0.29(-2.07%)
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 14.12 648,287 -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 1,317,822 -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 14.08 709,770 +0.12(+0.84%)
Oct 04, 2004 13.94 13.99 13.88 13.96 416,368 -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 13.88 455,699 +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 13.64 292,497 +0.08(+0.62%)
Sep 23, 2004 13.60 13.60 13.47 13.56 363,022 -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 13.47 551,541 +0.23(+1.70%)
Sep 16, 2004 13.22 13.27 13.17 13.24 162,297 +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 13.01 184,449 +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 12.84 731,018 +0.19(+1.47%)
Aug 31, 2004 12.49 12.65 12.49 12.65 249,097 +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 12.39 352,624 +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(-0.51%)
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 12.42 282,551 +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 12.31 572,337 -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(+1.46%)
Aug 06, 2004 12.41 12.45 12.18 12.23 486,893 -0.24(-1.92%)
Aug 05, 2004 12.66 12.71 12.46 12.47 372,968 -0.18(-1.43%)
Aug 04, 2004 12.93 12.93 12.63 12.65 426,314 -0.27(-2.12%)
Aug 03, 2004 12.76 12.96 12.76 12.92 376,585 +0.17(+1.32%)
Aug 02, 2004 12.81 12.81 12.63 12.76 558,774 -0.01(-0.10%)
Jul 30, 2004 12.81 12.81 12.73 12.77 320,526 +0.08(+0.61%)
Jul 29, 2004 12.71 12.74 12.58 12.69 245,481 +0.06(+0.49%)
Jul 28, 2004 12.56 12.66 12.52 12.63 219,260 +0.09(+0.69%)
Jul 27, 2004 12.43 12.57 12.37 12.54 174,504 +0.15(+1.18%)
Jul 26, 2004 12.51 12.59 12.36 12.40 270,797 -0.14(-1.13%)
Jul 23, 2004 12.60 12.60 12.48 12.54 143,310 -0.06(-0.47%)
Jul 22, 2004 12.50 12.64 12.50 12.60 173,147 +0.07(+0.57%)
Jul 21, 2004 12.81 12.86 12.53 12.53 328,664 -0.24(-1.89%)
Jul 20, 2004 12.81 12.81 12.71 12.77 230,110 -0.01(-0.05%)
Jul 19, 2004 12.81 12.86 12.73 12.78 179,024 -0.06(-0.45%)
Jul 16, 2004 12.74 12.86 12.73 12.83 267,181 +0.13(+1.04%)
Jul 15, 2004 12.63 12.73 12.61 12.70 296,114 +0.10(+0.83%)
Jul 14, 2004 12.48 12.63 12.48 12.60 219,260 +0.10(+0.83%)
Jul 13, 2004 12.52 12.52 12.37 12.49 141,502 -0.02(-0.18%)
Jul 12, 2004 12.56 12.56 12.44 12.52 217,452 -0.04(-0.30%)
Jul 09, 2004 12.54 12.58 12.49 12.55 277,579 +0.07(+0.53%)
Jul 08, 2004 12.52 12.59 12.42 12.49 193,943 -0.06(-0.46%)
Jul 07, 2004 12.46 12.54 12.40 12.54 528,485 +0.08(+0.62%)
Jul 06, 2004 12.50 12.56 12.44 12.47 229,206 +0.02(+0.20%)
Jul 02, 2004 12.40 12.48 12.39 12.44 150,091 +0.02(+0.18%)
Jul 01, 2004 12.40 12.43 12.30 12.42 397,833 +0.03(+0.27%)
Jun 30, 2004 12.30 12.40 12.27 12.39 292,497 +0.10(+0.85%)
Jun 29, 2004 12.17 12.31 12.17 12.28 325,499 +0.09(+0.71%)
Jun 28, 2004 12.35 12.37 12.16 12.20 361,666 -0.19(-1.52%)
Jun 25, 2004 12.49 12.50 12.38 12.38 235,535 -0.15(-1.23%)
Jun 24, 2004 12.58 12.61 12.50 12.54 580,022 -0.03(-0.21%)
Jun 23, 2004 12.39 12.60 12.36 12.57 410,943 +0.20(+1.65%)
Jun 22, 2004 12.26 12.38 12.23 12.36 183,997 +0.08(+0.68%)
Jun 21, 2004 12.34 12.36 12.28 12.28 338,610 -0.07(-0.57%)
Jun 18, 2004 12.27 12.35 12.26 12.35 216,547 +0.04(+0.31%)
Jun 17, 2004 12.29 12.33 12.21 12.31 281,195 +0.12(+1.02%)
Jun 16, 2004 12.05 12.22 12.05 12.19 222,877 +0.19(+1.57%)
Jun 15, 2004 11.86 12.03 11.86 12.00 196,656 +0.20(+1.67%)
Jun 14, 2004 11.82 11.88 11.77 11.80 132,008 -0.11(-0.95%)
Jun 10, 2004 11.81 11.93 11.78 11.92 176,764 +0.19(+1.60%)
Jun 09, 2004 11.75 11.79 11.64 11.73 375,681 -0.10(-0.80%)
Jun 08, 2004 11.89 11.98 11.79 11.82 149,187 -0.06(-0.52%)
Jun 07, 2004 11.75 11.90 11.70 11.88 179,477 +0.17(+1.43%)
Jun 04, 2004 11.75 11.75 11.65 11.72 290,689 -0.03(-0.24%)
Jun 03, 2004 11.91 11.92 11.75 11.75 294,758 -0.12(-1.01%)
Jun 02, 2004 11.90 11.92 11.81 11.87 338,158 -0.00(-0.02%)
Jun 01, 2004 11.80 11.90 11.79 11.87 524,868 +0.17(+1.42%)
May 28, 2004 11.65 11.74 11.64 11.70 302,443 +0.06(+0.53%)
May 27, 2004 11.82 11.82 11.60 11.64 356,241 -0.19(-1.64%)
May 26, 2004 11.98 11.98 11.79 11.83 198,916 -0.09(-0.76%)
May 25, 2004 11.76 11.94 11.76 11.92 269,893 +0.18(+1.53%)
May 24, 2004 11.51 11.77 11.47 11.75 264,920 +0.25(+2.13%)
May 21, 2004 11.56 11.64 11.46 11.50 375,229 -0.04(-0.33%)
May 20, 2004 11.55 11.64 11.54 11.54 209,314 -0.03(-0.29%)
May 19, 2004 11.67 11.72 11.53 11.57 597,653 -0.07(-0.57%)
May 18, 2004 11.76 11.76 11.56 11.64 312,389 -0.12(-1.02%)
May 17, 2004 11.83 11.87 11.75 11.76 674,056 -0.04(-0.37%)
May 14, 2004 11.69 11.90 11.67 11.80 353,981 +0.16(+1.41%)
May 13, 2004 11.70 11.73 11.63 11.64 207,054 -0.04(-0.36%)
May 12, 2004 11.58 11.71 11.52 11.68 373,872 +0.10(+0.84%)
May 11, 2004 11.44 11.61 11.44 11.58 325,951 +0.19(+1.69%)
May 10, 2004 11.57 11.57 11.29 11.39 2,461,592 -0.35(-2.96%)
May 07, 2004 12.00 12.01 11.73 11.74 919,989 -0.29(-2.37%)
May 06, 2004 12.13 12.13 11.93 12.02 311,937 -0.07(-0.60%)
May 05, 2004 11.97 12.12 11.86 12.10 374,324 +0.08(+0.63%)
May 04, 2004 12.12 12.15 12.00 12.02 501,812 -0.06(-0.49%)
May 03, 2004 11.80 12.08 11.80 12.08 333,637 +0.25(+2.11%)
Apr 30, 2004 11.81 11.90 11.76 11.83 214,739 +0.07(+0.62%)
Apr 29, 2004 11.99 12.01 11.66 11.76 264,468 -0.26(-2.14%)
Apr 28, 2004 12.15 12.17 11.99 12.01 276,674 -0.15(-1.24%)
Apr 27, 2004 12.11 12.24 12.04 12.16 389,695 +0.19(+1.61%)
Apr 26, 2004 12.17 12.21 11.95 11.97 275,770 +0.06(+0.50%)
Apr 23, 2004 11.99 11.99 11.83 11.91 127,939 -0.07(-0.61%)
Apr 22, 2004 11.75 11.99 11.70 11.98 247,741 +0.22(+1.84%)
Apr 21, 2004 11.70 11.79 11.63 11.77 333,185 -0.06(-0.47%)
Apr 20, 2004 12.02 12.02 11.78 11.82 240,056 -0.23(-1.87%)
Apr 19, 2004 12.11 12.12 11.98 12.05 566,008 -0.01(-0.05%)
Apr 16, 2004 12.01 12.06 11.97 12.06 616,189 +0.09(+0.78%)
Apr 15, 2004 11.88 11.97 11.86 11.96 518,991 +0.19(+1.58%)
Apr 14, 2004 11.71 11.82 11.65 11.78 677,220 +0.02(+0.17%)
Apr 13, 2004 11.97 11.97 11.75 11.76 598,106 -0.14(-1.17%)
Apr 12, 2004 11.75 11.92 11.75 11.90 513,566 +0.21(+1.82%)
Apr 08, 2004 11.66 11.73 11.62 11.68 482,372 +0.10(+0.90%)
Apr 07, 2004 11.50 11.63 11.45 11.58 278,031 +0.01(+0.10%)
Apr 06, 2004 11.56 11.62 11.51 11.57 255,426 +0.00(+0.00%)
Apr 05, 2004 11.52 11.58 11.48 11.57 357,145 +0.07(+0.64%)
Apr 02, 2004 11.52 11.53 11.42 11.50 258,591 +0.08(+0.70%)
Apr 01, 2004 11.61 11.62 11.41 11.42 332,281 -0.14(-1.19%)
Mar 31, 2004 11.56 11.60 11.40 11.55 608,051 +0.08(+0.73%)
Mar 30, 2004 11.28 11.49 11.28 11.47 275,770 +0.21(+1.91%)
Mar 29, 2004 11.28 11.31 11.21 11.25 311,485 +0.04(+0.32%)
Mar 26, 2004 11.10 11.28 11.09 11.22 219,260 +0.13(+1.16%)
Mar 25, 2004 11.17 11.17 11.06 11.09 317,814 -0.07(-0.65%)
Mar 24, 2004 11.39 11.42 11.09 11.16 622,970 -0.21(-1.81%)
Mar 23, 2004 11.48 11.49 11.28 11.37 264,920 -0.09(-0.75%)
Mar 22, 2004 11.55 11.55 11.41 11.46 382,914 -0.12(-0.99%)
Mar 19, 2004 11.79 11.79 11.55 11.57 246,837 -0.21(-1.80%)
Mar 18, 2004 11.72 11.82 11.68 11.78 396,024 +0.07(+0.62%)
Mar 17, 2004 11.62 11.75 11.57 11.71 347,199 +0.18(+1.53%)
Mar 16, 2004 11.57 11.58 11.45 11.53 314,197 -0.01(-0.06%)
Mar 15, 2004 11.59 11.66 11.50 11.54 210,218 +0.03(+0.27%)
Mar 12, 2004 11.35 11.54 11.35 11.51 278,935 +0.14(+1.24%)
Mar 11, 2004 11.51 11.57 11.37 11.37 382,010 -0.22(-1.93%)
Mar 10, 2004 11.83 11.83 11.56 11.59 361,666 -0.21(-1.78%)
Mar 09, 2004 11.87 11.87 11.75 11.80 174,504 -0.09(-0.76%)
Mar 08, 2004 11.90 11.96 11.85 11.89 311,033 +0.05(+0.39%)
Mar 05, 2004 11.69 11.88 11.69 11.85 245,481 +0.17(+1.46%)
Mar 04, 2004 11.73 11.74 11.67 11.67 229,658 -0.05(-0.45%)
Mar 03, 2004 11.76 11.77 11.62 11.73 284,812 +0.00(+0.02%)
Mar 02, 2004 11.86 11.88 11.73 11.73 482,372 -0.13(-1.10%)
Mar 01, 2004 11.70 11.87 11.67 11.86 461,124 +0.20(+1.75%)
Feb 27, 2004 11.61 11.67 11.58 11.65 192,135 +0.07(+0.59%)
Feb 26, 2004 11.57 11.61 11.52 11.58 185,806 +0.02(+0.15%)
Feb 25, 2004 11.48 11.57 11.45 11.57 361,214 +0.07(+0.60%)
Feb 24, 2004 11.45 11.54 11.40 11.50 477,851 +0.02(+0.19%)
Feb 23, 2004 11.38 11.49 11.38 11.48 187,614 +0.13(+1.11%)
Feb 20, 2004 11.47 11.47 11.31 11.35 245,481 -0.06(-0.56%)
Feb 19, 2004 11.46 11.47 11.38 11.41 501,360 +0.04(+0.39%)
Feb 18, 2004 11.55 11.55 11.37 11.37 348,104 -0.17(-1.44%)
Feb 17, 2004 11.51 11.54 11.48 11.54 340,418 +0.10(+0.89%)
Feb 13, 2004 11.47 11.48 11.34 11.43 256,783 -0.04(-0.31%)
Feb 12, 2004 11.42 11.50 11.36 11.47 159,585 +0.01(+0.08%)
Feb 11, 2004 11.28 11.46 11.24 11.46 194,395 +0.18(+1.59%)
Feb 10, 2004 11.15 11.32 11.13 11.28 559,226 +0.13(+1.21%)
Feb 09, 2004 11.05 11.18 11.05 11.15 289,333 +0.16(+1.49%)
Feb 06, 2004 10.96 11.01 10.89 10.98 200,272 +0.07(+0.63%)
Feb 05, 2004 11.02 11.03 10.85 10.91 198,916 -0.13(-1.18%)
Feb 04, 2004 11.09 11.10 10.86 11.04 302,895 -0.08(-0.72%)
Feb 03, 2004 11.13 11.15 11.08 11.12 647,383 -0.03(-0.28%)
Feb 02, 2004 11.09 11.21 11.04 11.15 349,008 +0.05(+0.44%)
Jan 30, 2004 11.20 11.21 11.07 11.11 367,543 -0.10(-0.89%)
Jan 29, 2004 11.31 11.31 11.14 11.21 206,602 -0.03(-0.28%)
Jan 28, 2004 11.36 11.40 11.19 11.24 571,433 -0.14(-1.26%)
Jan 27, 2004 11.41 11.48 11.35 11.38 358,049 -0.03(-0.27%)
Jan 26, 2004 11.31 11.41 11.26 11.41 350,364 +0.06(+0.56%)
Jan 23, 2004 11.33 11.39 11.30 11.35 297,470 +0.13(+1.18%)
Jan 22, 2004 11.35 11.36 11.17 11.21 327,308 -0.08(-0.69%)
Jan 21, 2004 11.22 11.32 11.20 11.29 242,768 +0.10(+0.89%)
Jan 20, 2004 11.06 11.23 11.02 11.19 594,489 +0.22(+2.04%)
Jan 16, 2004 10.86 10.97 10.84 10.97 336,801 +0.10(+0.89%)
Jan 15, 2004 11.10 11.10 10.84 10.87 282,551 -0.18(-1.66%)
Jan 14, 2004 11.05 11.06 10.97 11.06 285,716 -0.02(-0.18%)
Jan 13, 2004 11.08 11.15 11.01 11.08 307,416 +0.04(+0.34%)
Jan 12, 2004 11.08 11.08 11.01 11.04 492,318 -0.02(-0.20%)
Jan 09, 2004 10.93 11.09 10.90 11.06 183,997 +0.09(+0.85%)
Jan 08, 2004 10.92 11.00 10.87 10.97 481,468 -0.01(-0.10%)
Jan 07, 2004 11.06 11.06 10.91 10.98 282,099 -0.12(-1.08%)
Jan 06, 2004 11.13 11.13 11.03 11.10 853,533 -0.03(-0.26%)
Jan 05, 2004 10.98 11.13 10.96 11.13 586,803 +0.23(+2.13%)
Jan 02, 2004 11.00 11.02 10.84 10.89 247,741 -0.04(-0.40%)
Dec 31, 2003 11.03 11.05 10.90 10.94 230,562 -0.06(-0.58%)
Dec 30, 2003 10.99 11.07 10.97 11.00 326,856 +0.04(+0.32%)
Dec 29, 2003 10.85 10.98 10.84 10.97 470,618 +0.13(+1.22%)
Dec 26, 2003 10.82 10.85 10.79 10.83 109,404 +0.01(+0.12%)
Dec 24, 2003 10.72 10.85 10.68 10.82 187,614 +0.12(+1.14%)
Dec 23, 2003 10.74 10.74 10.62 10.70 512,662 -0.05(-0.45%)
Dec 22, 2003 10.73 10.74 10.65 10.75 931,291 +0.03(+0.29%)
Dec 19, 2003 10.76 10.77 10.67 10.72 367,543 -0.04(-0.37%)
Dec 18, 2003 10.54 10.78 10.51 10.76 598,106 +0.29(+2.73%)
Dec 17, 2003 10.40 10.47 10.36 10.47 685,810 +0.11(+1.07%)
Dec 16, 2003 10.26 10.37 10.26 10.36 239,604 +0.14(+1.36%)
Dec 15, 2003 10.33 10.33 10.19 10.22 641,506 -0.13(-1.22%)
Dec 12, 2003 10.27 10.35 10.23 10.35 287,976 +0.08(+0.75%)
Dec 11, 2003 10.24 10.27 10.18 10.27 118,445 +0.06(+0.63%)
Dec 10, 2003 10.22 10.23 10.17 10.21 226,041 -0.01(-0.09%)
Dec 09, 2003 10.19 10.27 10.20 10.21 506,333 +0.02(+0.22%)
Dec 08, 2003 10.11 10.19 10.07 10.19 193,943 +0.13(+1.30%)
Dec 05, 2003 10.07 10.09 10.02 10.06 200,724 +0.05(+0.51%)
Dec 04, 2003 9.826 10.05 9.823 10.01 206,149 +0.19(+1.91%)
Dec 03, 2003 9.821 9.865 9.795 9.823 150,091 -0.01(-0.07%)
Dec 02, 2003 9.757 9.848 9.757 9.830 140,597 +0.04(+0.45%)
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.