US Energy Ishares ETF (NY: IYE )

47.91 +0.18 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 11.27 11.28 11.14 11.17 365,295 -0.10(-0.89%)
Jan 29, 2004 11.38 11.38 11.20 11.27 205,338 -0.03(-0.28%)
Jan 28, 2004 11.43 11.48 11.25 11.31 567,938 -0.14(-1.26%)
Jan 27, 2004 11.48 11.55 11.42 11.45 355,859 -0.03(-0.27%)
Jan 26, 2004 11.38 11.48 11.33 11.48 348,221 +0.06(+0.56%)
Jan 23, 2004 11.39 11.46 11.37 11.42 295,651 +0.13(+1.18%)
Jan 22, 2004 11.42 11.43 11.24 11.28 325,306 -0.08(-0.69%)
Jan 21, 2004 11.29 11.39 11.27 11.36 241,283 +0.10(+0.89%)
Jan 20, 2004 11.13 11.30 11.08 11.26 590,853 +0.22(+2.04%)
Jan 16, 2004 10.93 11.04 10.91 11.04 334,741 +0.10(+0.89%)
Jan 15, 2004 11.17 11.17 10.91 10.94 280,823 -0.18(-1.66%)
Jan 14, 2004 11.12 11.13 11.03 11.12 283,969 -0.02(-0.18%)
Jan 13, 2004 11.15 11.22 11.08 11.14 305,536 +0.04(+0.34%)
Jan 12, 2004 11.15 11.15 11.08 11.11 489,307 -0.02(-0.20%)
Jan 09, 2004 10.99 11.16 10.96 11.13 182,872 +0.09(+0.85%)
Jan 08, 2004 10.99 11.07 10.93 11.03 478,523 -0.01(-0.10%)
Jan 07, 2004 11.13 11.13 10.97 11.05 280,374 -0.12(-1.08%)
Jan 06, 2004 11.19 11.20 11.10 11.17 848,312 -0.03(-0.26%)
Jan 05, 2004 11.05 11.20 11.03 11.19 583,214 +0.23(+2.13%)
Jan 02, 2004 11.07 11.08 10.91 10.96 246,226 -0.04(-0.40%)
Dec 31, 2003 11.10 11.11 10.97 11.01 229,152 -0.06(-0.58%)
Dec 30, 2003 11.05 11.14 11.03 11.07 324,856 +0.04(+0.32%)
Dec 29, 2003 10.92 11.05 10.90 11.03 467,740 +0.13(+1.22%)
Dec 26, 2003 10.89 10.92 10.85 10.90 108,734 +0.01(+0.12%)
Dec 24, 2003 10.79 10.91 10.75 10.89 186,466 +0.12(+1.14%)
Dec 23, 2003 10.81 10.81 10.68 10.77 509,526 -0.05(-0.45%)
Dec 22, 2003 10.79 10.81 10.72 10.81 925,595 +0.03(+0.29%)
Dec 19, 2003 10.82 10.84 10.73 10.78 365,295 -0.04(-0.37%)
Dec 18, 2003 10.61 10.84 10.57 10.82 594,447 +0.29(+2.72%)
Dec 17, 2003 10.46 10.54 10.42 10.54 681,615 +0.11(+1.07%)
Dec 16, 2003 10.33 10.44 10.33 10.42 238,138 +0.14(+1.36%)
Dec 15, 2003 10.39 10.39 10.25 10.28 637,582 -0.13(-1.22%)
Dec 12, 2003 10.33 10.41 10.30 10.41 286,215 +0.08(+0.75%)
Dec 11, 2003 10.30 10.33 10.24 10.33 117,721 +0.06(+0.63%)
Dec 10, 2003 10.28 10.29 10.23 10.27 224,659 -0.01(-0.09%)
Dec 09, 2003 10.26 10.34 10.27 10.28 503,236 +0.02(+0.22%)
Dec 08, 2003 10.17 10.26 10.13 10.26 192,757 +0.13(+1.30%)
Dec 05, 2003 10.13 10.16 10.09 10.12 199,497 +0.05(+0.51%)
Dec 04, 2003 9.886 10.11 9.884 10.07 204,889 +0.19(+1.91%)
Dec 03, 2003 9.882 9.926 9.855 9.884 149,173 -0.01(-0.07%)
Dec 02, 2003 9.817 9.908 9.817 9.891 139,737 +0.04(+0.45%)
Dec 01, 2003 9.761 9.846 9.761 9.846 159,957 +0.10(+1.00%)
Nov 28, 2003 9.759 9.759 9.701 9.748 44,482 -0.02(-0.18%)
Nov 26, 2003 9.715 9.773 9.715 9.766 96,154 +0.09(+0.94%)
Nov 25, 2003 9.608 9.688 9.608 9.675 89,863 +0.10(+1.07%)
Nov 24, 2003 9.559 9.603 9.554 9.572 119,967 +0.02(+0.26%)
Nov 21, 2003 9.612 9.612 9.508 9.548 76,384 -0.06(-0.67%)
Nov 20, 2003 9.570 9.648 9.570 9.612 64,252 -0.02(-0.21%)
Nov 19, 2003 9.601 9.632 9.550 9.632 58,411 +0.08(+0.89%)
Nov 18, 2003 9.659 9.659 9.548 9.548 58,411 -0.08(-0.86%)
Nov 17, 2003 9.610 9.668 9.588 9.630 220,165 -0.12(-1.26%)
Nov 14, 2003 9.770 9.802 9.706 9.753 255,212 +0.03(+0.27%)
Nov 13, 2003 9.706 9.735 9.672 9.726 144,231 +0.10(+1.06%)
Nov 12, 2003 9.603 9.643 9.592 9.623 208,483 +0.05(+0.53%)
Nov 11, 2003 9.570 9.570 9.570 9.572 98,400 -0.01(-0.09%)
Nov 10, 2003 9.637 9.637 9.554 9.581 95,255 -0.05(-0.49%)
Nov 07, 2003 9.606 9.610 9.606 9.628 178,379 +0.05(+0.51%)
Nov 06, 2003 9.588 9.621 9.528 9.579 99,748 +0.03(+0.30%)
Nov 05, 2003 9.552 9.603 9.552 9.550 69,644 -0.05(-0.49%)
Nov 04, 2003 9.552 9.603 9.552 9.597 85,010 -0.06(-0.65%)
Nov 03, 2003 9.679 9.704 9.621 9.659 125,943 -0.02(-0.21%)
Oct 31, 2003 9.603 9.681 9.603 9.679 70,992 +0.18(+1.87%)
Oct 30, 2003 9.639 9.639 9.448 9.501 279,925 -0.18(-1.82%)
Oct 29, 2003 9.715 9.744 9.630 9.677 246,226 -0.01(-0.09%)
Oct 28, 2003 9.681 9.681 9.603 9.686 366,643 +0.03(+0.30%)
Oct 27, 2003 9.704 9.715 9.630 9.657 113,228 -0.05(-0.48%)
Oct 24, 2003 9.621 9.704 9.612 9.704 66,948 -0.02(-0.23%)
Oct 23, 2003 9.659 9.726 9.588 9.726 112,329 +0.05(+0.53%)
Oct 22, 2003 9.806 9.806 9.672 9.675 126,707 -0.13(-1.36%)
Oct 21, 2003 9.844 9.882 9.808 9.808 114,576 -0.00(-0.02%)
Oct 20, 2003 9.810 9.813 9.728 9.810 190,960 +0.00(+0.05%)
Oct 17, 2003 9.899 9.899 9.768 9.806 144,680 -0.09(-0.92%)
Oct 16, 2003 9.857 9.904 9.826 9.897 61,107 +0.11(+1.09%)
Oct 15, 2003 9.946 9.946 9.761 9.790 62,455 -0.12(-1.23%)
Oct 14, 2003 9.924 9.942 9.886 9.913 148,724 -0.02(-0.22%)
Oct 13, 2003 9.904 9.980 9.904 9.935 125,359 +0.00(+0.04%)
Oct 10, 2003 9.866 9.951 9.866 9.931 86,718 +0.08(+0.86%)
Oct 09, 2003 9.859 9.893 9.806 9.846 126,258 +0.03(+0.29%)
Oct 08, 2003 9.911 9.940 9.842 9.817 94,806 -0.06(-0.65%)
Oct 07, 2003 9.848 9.911 9.793 9.882 1,031,184 -0.01(-0.07%)
Oct 06, 2003 9.864 9.882 9.826 9.888 68,296 +0.02(+0.16%)
Oct 03, 2003 9.810 9.899 9.793 9.873 322,161 +0.15(+1.51%)
Oct 02, 2003 9.643 9.773 9.643 9.726 82,225 +0.04(+0.37%)
Oct 01, 2003 9.635 9.733 9.612 9.690 167,595 +0.07(+0.72%)
Sep 30, 2003 9.537 9.601 9.437 9.621 191,409 +0.05(+0.56%)
Sep 29, 2003 9.512 9.568 9.470 9.568 60,657 +0.05(+0.56%)
Sep 26, 2003 9.508 9.543 9.479 9.514 84,471 -0.09(-0.93%)
Sep 25, 2003 9.684 9.708 9.606 9.603 283,969 -0.08(-0.80%)
Sep 24, 2003 9.790 9.790 9.675 9.681 158,159 +0.06(+0.65%)
Sep 23, 2003 9.626 9.655 9.608 9.619 79,079 +0.04(+0.39%)
Sep 22, 2003 9.601 9.619 9.530 9.581 105,589 -0.07(-0.71%)
Sep 19, 2003 9.570 9.650 9.570 9.650 363,947 +0.06(+0.67%)
Sep 18, 2003 9.503 9.575 9.503 9.586 504,134 +0.05(+0.49%)
Sep 17, 2003 9.664 9.664 9.503 9.539 233,645 -0.13(-1.36%)
Sep 16, 2003 9.626 9.670 9.590 9.670 135,694 +0.06(+0.58%)
Sep 15, 2003 9.686 9.686 9.615 9.615 74,137 -0.07(-0.74%)
Sep 12, 2003 9.706 9.719 9.615 9.686 545,921 -0.06(-0.64%)
Sep 11, 2003 9.750 9.808 9.733 9.748 189,612 -0.00(-0.02%)
Sep 10, 2003 9.848 9.848 9.708 9.750 71,890 -0.08(-0.77%)
Sep 09, 2003 9.926 9.926 9.786 9.826 143,332 -0.12(-1.19%)
Sep 08, 2003 9.859 9.944 9.839 9.944 183,771 +0.17(+1.75%)
Sep 05, 2003 9.826 9.833 9.737 9.773 65,600 -0.06(-0.59%)
Sep 04, 2003 9.877 9.886 9.799 9.830 131,200 -0.04(-0.41%)
Sep 03, 2003 9.855 9.891 9.819 9.871 145,129 +0.03(+0.34%)
Sep 02, 2003 9.804 9.850 9.728 9.837 142,433 +0.03(+0.29%)
Aug 29, 2003 9.793 9.815 9.728 9.808 72,789 +0.00(+0.02%)
Aug 28, 2003 9.650 9.806 9.608 9.806 843,819 +0.20(+2.09%)
Aug 27, 2003 9.637 9.681 9.606 9.606 488,858 -0.00(-0.05%)
Aug 26, 2003 9.615 9.619 9.492 9.610 84,921 -0.02(-0.16%)
Aug 25, 2003 9.610 9.635 9.570 9.626 107,836 +0.02(+0.25%)
Aug 22, 2003 9.759 9.759 9.588 9.601 467,740 -0.12(-1.26%)
Aug 21, 2003 9.701 9.739 9.670 9.724 106,937 +0.05(+0.51%)
Aug 20, 2003 9.592 9.681 9.592 9.675 59,759 +0.08(+0.81%)
Aug 19, 2003 9.637 9.659 9.559 9.597 172,538 -0.02(-0.23%)
Aug 18, 2003 9.650 9.679 9.610 9.619 201,743 -0.02(-0.18%)
Aug 15, 2003 9.659 9.659 9.579 9.637 33,249 +0.01(+0.12%)
Aug 14, 2003 9.570 9.641 9.548 9.626 151,420 +0.08(+0.79%)
Aug 13, 2003 9.615 9.643 9.541 9.550 40,887 -0.02(-0.23%)
Aug 12, 2003 9.559 9.615 9.472 9.572 90,762 +0.04(+0.40%)
Aug 11, 2003 9.459 9.566 9.459 9.534 55,715 +0.10(+1.04%)
Aug 08, 2003 9.481 9.501 9.372 9.437 114,126 +0.01(+0.12%)
Aug 07, 2003 9.210 9.430 9.192 9.425 121,315 +0.21(+2.29%)
Aug 06, 2003 9.047 9.232 9.047 9.214 90,762 +0.13(+1.42%)
Aug 05, 2003 9.125 9.183 9.049 9.085 71,441 -0.04(-0.44%)
Aug 04, 2003 9.169 9.169 9.038 9.125 88,964 -0.09(-0.94%)
Aug 01, 2003 9.236 9.236 9.125 9.212 144,680 +0.01(+0.10%)
Jul 31, 2003 9.210 9.374 9.174 9.203 121,315 +0.04(+0.41%)
Jul 30, 2003 9.214 9.216 9.147 9.165 73,238 -0.02(-0.22%)
Jul 29, 2003 9.285 9.307 9.143 9.185 50,772 -0.14(-1.46%)
Jul 28, 2003 9.281 9.341 9.265 9.321 90,312 +0.04(+0.43%)
Jul 25, 2003 9.236 9.285 9.181 9.281 95,704 +0.06(+0.63%)
Jul 24, 2003 9.348 9.372 9.223 9.223 61,107 -0.09(-0.96%)
Jul 23, 2003 9.336 9.374 9.261 9.312 51,222 -0.02(-0.17%)
Jul 22, 2003 9.370 9.414 9.303 9.327 81,775 -0.02(-0.17%)
Jul 21, 2003 9.488 9.497 9.330 9.343 180,625 -0.11(-1.15%)
Jul 18, 2003 9.325 9.474 9.283 9.452 70,542 +0.18(+1.90%)
Jul 17, 2003 9.192 9.299 9.147 9.276 120,866 +0.11(+1.24%)
Jul 16, 2003 9.296 9.296 9.163 9.163 119,069 -0.08(-0.84%)
Jul 15, 2003 9.359 9.372 9.238 9.241 578,721 -0.10(-1.10%)
Jul 14, 2003 9.492 9.501 9.334 9.343 94,806 -0.12(-1.27%)
Jul 11, 2003 9.419 9.494 9.383 9.463 60,208 +0.06(+0.66%)
Jul 10, 2003 9.497 9.497 9.334 9.401 66,948 -0.14(-1.47%)
Jul 09, 2003 9.481 9.579 9.477 9.541 84,471 +0.07(+0.75%)
Jul 08, 2003 9.472 9.512 9.425 9.470 152,318 -0.01(-0.14%)
Jul 07, 2003 9.548 9.548 9.457 9.483 106,488 -0.06(-0.63%)
Jul 03, 2003 9.543 9.570 9.492 9.543 18,871 -0.02(-0.23%)
Jul 02, 2003 9.570 9.586 9.481 9.566 252,516 -0.01(-0.12%)
Jul 01, 2003 9.503 9.590 9.416 9.577 100,647 -0.03(-0.35%)
Jun 30, 2003 9.659 9.688 9.550 9.610 110,981 +0.01(+0.12%)
Jun 27, 2003 9.659 9.721 9.599 9.599 332,495 -0.04(-0.39%)
Jun 26, 2003 9.690 9.757 9.637 9.637 301,492 -0.11(-1.10%)
Jun 25, 2003 9.715 9.835 9.697 9.744 342,829 +0.06(+0.57%)
Jun 24, 2003 9.699 9.748 9.672 9.688 111,430 -0.05(-0.48%)
Jun 23, 2003 9.759 9.768 9.637 9.735 75,485 +0.03(+0.30%)
Jun 20, 2003 9.828 9.828 9.706 9.706 29,205 -0.06(-0.64%)
Jun 19, 2003 9.770 9.826 9.724 9.768 153,217 +0.03(+0.27%)
Jun 18, 2003 9.770 9.815 9.681 9.741 118,619 -0.03(-0.30%)
Jun 17, 2003 9.871 9.871 9.746 9.770 94,806 -0.08(-0.79%)
Jun 16, 2003 9.864 9.908 9.761 9.848 251,168 -0.04(-0.36%)
Jun 13, 2003 10.04 10.04 9.822 9.884 112,329 -0.20(-2.01%)
Jun 12, 2003 10.26 10.26 10.00 10.09 229,601 -0.09(-0.87%)
Jun 11, 2003 9.948 10.18 9.937 10.18 182,872 +0.34(+3.44%)
Jun 10, 2003 9.893 9.917 9.824 9.837 98,400 +0.04(+0.41%)
Jun 09, 2003 9.837 9.857 9.770 9.797 67,397 -0.06(-0.56%)
Jun 06, 2003 9.882 9.984 9.793 9.853 123,113 -0.06(-0.56%)
Jun 05, 2003 9.882 9.919 9.804 9.908 288,911 +0.00(+0.00%)
Jun 04, 2003 9.815 9.915 9.793 9.908 550,863 +0.07(+0.75%)
Jun 03, 2003 9.759 9.835 9.686 9.835 107,387 +0.11(+1.12%)
Jun 02, 2003 9.748 9.857 9.692 9.726 137,491 +0.05(+0.51%)
May 30, 2003 9.570 9.719 9.548 9.677 88,964 +0.16(+1.71%)
May 29, 2003 9.659 9.659 9.488 9.514 120,866 -0.13(-1.34%)
May 28, 2003 9.726 9.733 9.603 9.643 145,579 -0.09(-0.94%)
May 27, 2003 9.503 9.744 9.503 9.735 104,691 +0.22(+2.27%)
May 23, 2003 9.392 9.546 9.392 9.519 62,904 +0.08(+0.80%)
May 22, 2003 9.392 9.468 9.392 9.443 75,036 +0.05(+0.52%)
May 21, 2003 9.181 9.443 9.181 9.394 71,890 +0.24(+2.65%)
May 20, 2003 9.192 9.247 9.125 9.152 65,151 -0.03(-0.32%)
May 19, 2003 9.236 9.276 9.181 9.181 70,542 -0.16(-1.69%)
May 16, 2003 9.281 9.339 9.232 9.339 35,945 +0.08(+0.91%)
May 15, 2003 9.325 9.325 9.230 9.254 88,066 +0.02(+0.19%)
May 14, 2003 9.303 9.303 9.203 9.236 49,424 -0.03(-0.36%)
May 13, 2003 9.181 9.299 9.127 9.270 79,978 +0.12(+1.29%)
May 12, 2003 9.080 9.207 9.080 9.152 165,349 +0.05(+0.54%)
May 09, 2003 9.058 9.125 9.005 9.103 47,178 +0.09(+0.99%)
May 08, 2003 9.003 9.100 8.987 9.014 87,167 -0.03(-0.32%)
May 07, 2003 8.969 9.058 8.925 9.043 81,775 +0.08(+0.84%)
May 06, 2003 8.969 9.045 8.900 8.967 81,775 -0.03(-0.32%)
May 05, 2003 9.036 9.036 8.905 8.996 251,618 +0.08(+0.92%)
May 02, 2003 8.778 8.958 8.778 8.914 216,571 +0.19(+2.17%)
May 01, 2003 8.769 8.813 8.671 8.724 461,449 -0.01(-0.13%)
Apr 30, 2003 8.680 8.760 8.660 8.735 114,576 +0.04(+0.51%)
Apr 29, 2003 8.769 8.809 8.638 8.691 68,745 -0.13(-1.49%)
Apr 28, 2003 8.769 8.893 8.758 8.822 161,754 +0.04(+0.48%)
Apr 25, 2003 8.858 8.858 8.713 8.780 34,597 -0.10(-1.15%)
Apr 24, 2003 8.878 8.940 8.829 8.882 38,192 -0.03(-0.35%)
Apr 23, 2003 8.914 8.958 8.816 8.914 95,704 -0.02(-0.25%)
Apr 22, 2003 8.747 8.947 8.747 8.936 96,154 +0.12(+1.34%)
Apr 21, 2003 8.758 8.824 8.758 8.818 51,222 +0.04(+0.46%)
Apr 17, 2003 8.613 8.778 8.613 8.778 128,954 +0.14(+1.65%)
Apr 16, 2003 8.764 8.764 8.624 8.635 59,309 -0.06(-0.67%)
Apr 15, 2003 8.680 8.735 8.658 8.693 271,837 -0.05(-0.53%)
Apr 14, 2003 8.695 8.760 8.649 8.740 37,742 +0.05(+0.56%)
Apr 11, 2003 8.691 8.713 8.626 8.691 36,394 -0.06(-0.64%)
Apr 10, 2003 8.658 8.747 8.649 8.747 54,816 +0.09(+1.00%)
Apr 09, 2003 8.680 8.762 8.615 8.660 130,302 -0.01(-0.10%)
Apr 08, 2003 8.702 8.702 8.611 8.669 251,168 -0.06(-0.64%)
Apr 07, 2003 8.836 8.900 8.724 8.724 152,768 -0.09(-0.99%)
Apr 04, 2003 8.780 8.831 8.569 8.811 201,743 +0.08(+0.97%)
Apr 03, 2003 8.860 8.925 8.727 8.727 180,625 -0.19(-2.10%)
Apr 02, 2003 8.947 8.947 8.847 8.914 115,924 -0.01(-0.10%)
Apr 01, 2003 8.824 8.945 8.811 8.922 112,778 +0.10(+1.16%)
Mar 31, 2003 8.880 8.880 8.771 8.820 67,397 -0.12(-1.37%)
Mar 28, 2003 8.891 8.949 8.882 8.942 56,614 +0.08(+0.88%)
Mar 27, 2003 8.735 8.925 8.729 8.865 112,778 +0.10(+1.09%)
Mar 26, 2003 8.847 8.847 8.751 8.769 177,480 -0.04(-0.51%)
Mar 25, 2003 8.798 8.887 8.738 8.813 159,507 +0.09(+1.02%)
Mar 24, 2003 8.791 8.876 8.658 8.724 81,775 -0.12(-1.38%)
Mar 21, 2003 8.918 8.918 8.796 8.847 196,351 -0.05(-0.53%)
Mar 20, 2003 8.836 8.934 8.733 8.893 121,315 +0.06(+0.68%)
Mar 19, 2003 8.802 8.833 8.771 8.833 119,069 +0.02(+0.23%)
Mar 18, 2003 8.680 8.813 8.582 8.813 300,144 +0.14(+1.59%)
Mar 17, 2003 8.580 8.707 8.580 8.675 83,573 +0.10(+1.19%)
Mar 14, 2003 8.533 8.640 8.502 8.573 63,353 -0.00(-0.03%)
Mar 13, 2003 8.591 8.631 8.517 8.575 42,235 +0.07(+0.86%)
Mar 12, 2003 8.513 8.515 8.390 8.502 56,164 -0.18(-2.13%)
Mar 11, 2003 8.793 8.793 8.687 8.687 68,296 -0.06(-0.74%)
Mar 10, 2003 8.813 8.869 8.733 8.751 171,190 -0.12(-1.38%)
Mar 07, 2003 8.769 8.909 8.749 8.873 70,093 +0.00(+0.00%)
Mar 06, 2003 8.891 8.902 8.838 8.873 48,077 +0.00(+0.00%)
Mar 05, 2003 8.809 8.896 8.800 8.873 103,792 +0.05(+0.53%)
Mar 04, 2003 8.813 8.867 8.793 8.827 115,924 +0.02(+0.28%)
Mar 03, 2003 8.858 8.893 8.802 8.802 122,663 +0.03(+0.38%)
Feb 28, 2003 8.798 8.867 8.769 8.769 28,756 +0.03(+0.31%)
Feb 27, 2003 8.836 8.873 8.742 8.742 38,192 -0.09(-1.06%)
Feb 26, 2003 8.791 8.880 8.767 8.836 45,381 +0.01(+0.15%)
Feb 25, 2003 8.829 8.942 8.733 8.822 134,795 -0.01(-0.10%)
Feb 24, 2003 8.747 8.889 8.747 8.831 204,439 +0.06(+0.66%)
Feb 21, 2003 8.671 8.791 8.666 8.773 166,247 +0.16(+1.81%)
Feb 20, 2003 8.680 8.687 8.584 8.617 65,151 +0.03(+0.34%)
Feb 19, 2003 8.635 8.635 8.582 8.589 27,408 -0.05(-0.54%)
Feb 18, 2003 8.546 8.635 8.504 8.635 57,962 +0.13(+1.57%)
Feb 14, 2003 8.408 8.502 8.355 8.502 30,553 +0.13(+1.54%)
Feb 13, 2003 8.424 8.468 8.293 8.373 107,387 -0.04(-0.48%)
Feb 12, 2003 8.569 8.622 8.393 8.413 119,069 -0.16(-1.82%)
Feb 11, 2003 8.660 8.711 8.528 8.569 97,052 -0.07(-0.77%)
Feb 10, 2003 8.589 8.635 8.515 8.635 35,496 +0.13(+1.54%)
Feb 07, 2003 8.635 8.635 8.486 8.504 127,606 -0.12(-1.34%)
Feb 06, 2003 8.658 8.658 8.520 8.620 39,539 -0.02(-0.21%)
Feb 05, 2003 8.791 8.791 8.624 8.638 69,194 -0.11(-1.25%)
Feb 04, 2003 8.557 8.755 8.535 8.747 423,706 +0.11(+1.29%)
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.