US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 37.61 37.72 37.27 37.50 147,530 -0.04(-0.10%)
Mar 30, 2004 37.18 37.54 37.18 37.54 47,459 +0.31(+0.83%)
Mar 29, 2004 36.98 37.24 36.95 37.23 60,747 +0.41(+1.12%)
Mar 26, 2004 36.80 36.96 36.70 36.81 187,939 -0.18(-0.48%)
Mar 25, 2004 36.73 36.99 36.56 36.99 44,069 +0.45(+1.23%)
Mar 24, 2004 36.56 36.59 36.27 36.54 60,070 +0.15(+0.41%)
Mar 23, 2004 36.61 36.65 36.39 36.39 73,629 -0.21(-0.56%)
Mar 22, 2004 36.73 36.87 36.39 36.60 176,955 -0.38(-1.04%)
Mar 19, 2004 37.09 37.27 36.98 36.98 140,344 -0.21(-0.56%)
Mar 18, 2004 37.21 37.32 37.02 37.19 227,804 -0.09(-0.24%)
Mar 17, 2004 36.95 37.28 36.85 37.28 74,443 +0.49(+1.32%)
Mar 16, 2004 36.87 36.87 36.50 36.79 84,884 +0.13(+0.34%)
Mar 15, 2004 37.13 37.13 36.55 36.67 29,153 -0.46(-1.23%)
Mar 12, 2004 37.17 37.17 36.77 37.12 329,774 +0.08(+0.22%)
Mar 11, 2004 37.61 37.77 37.04 37.04 166,243 -0.83(-2.18%)
Mar 10, 2004 37.98 38.26 37.83 37.87 137,632 +0.04(+0.10%)
Mar 09, 2004 37.72 37.85 37.56 37.83 68,070 -0.04(-0.10%)
Mar 08, 2004 37.91 38.01 37.73 37.87 145,361 -0.04(-0.10%)
Mar 05, 2004 37.54 37.91 37.51 37.91 314,859 +0.40(+1.06%)
Mar 04, 2004 37.72 37.72 37.49 37.51 111,326 -0.21(-0.57%)
Mar 03, 2004 37.65 37.75 37.48 37.72 253,161 +0.26(+0.69%)
Mar 02, 2004 37.76 37.91 37.46 37.46 151,327 -0.50(-1.32%)
Mar 01, 2004 37.68 37.97 37.61 37.97 51,798 +0.35(+0.94%)
Feb 27, 2004 37.50 37.68 37.40 37.61 27,390 +0.14(+0.37%)
Feb 26, 2004 37.32 37.47 37.17 37.47 54,781 +0.15(+0.42%)
Feb 25, 2004 37.21 37.35 37.12 37.32 23,187 +0.06(+0.16%)
Feb 24, 2004 37.40 37.50 37.13 37.26 161,633 -0.14(-0.37%)
Feb 23, 2004 37.46 37.49 37.32 37.40 60,883 +0.02(+0.06%)
Feb 20, 2004 37.28 37.46 37.21 37.38 40,408 +0.22(+0.60%)
Feb 19, 2004 37.39 37.53 37.15 37.15 107,800 -0.13(-0.34%)
Feb 18, 2004 37.28 37.35 37.14 37.28 92,206 +0.06(+0.16%)
Feb 17, 2004 37.24 37.30 37.06 37.22 43,933 +0.21(+0.56%)
Feb 13, 2004 37.21 37.23 36.90 37.01 98,444 -0.18(-0.48%)
Feb 12, 2004 37.21 37.23 37.08 37.19 40,815 -0.05(-0.14%)
Feb 11, 2004 36.98 37.28 36.89 37.24 36,611 +0.22(+0.60%)
Feb 10, 2004 37.00 37.09 36.87 37.02 50,713 +0.06(+0.16%)
Feb 09, 2004 36.87 37.61 36.84 36.96 65,493 +0.12(+0.32%)
Feb 06, 2004 36.76 36.84 36.55 36.84 121,767 +0.23(+0.62%)
Feb 05, 2004 36.50 36.62 36.36 36.62 73,629 +0.13(+0.36%)
Feb 04, 2004 36.21 36.53 36.14 36.48 142,784 +0.20(+0.55%)
Feb 03, 2004 36.21 36.34 36.07 36.28 42,984 +0.15(+0.43%)
Feb 02, 2004 36.21 36.31 35.95 36.13 182,379 -0.04(-0.10%)
Jan 30, 2004 36.14 36.17 35.96 36.17 40,815 +0.03(+0.08%)
Jan 29, 2004 35.84 36.25 35.81 36.14 53,561 +0.27(+0.76%)
Jan 28, 2004 36.25 36.29 35.77 35.86 161,497 -0.35(-0.96%)
Jan 27, 2004 36.39 36.39 36.15 36.21 44,205 -0.18(-0.51%)
Jan 26, 2004 36.03 36.39 35.99 36.39 43,662 +0.48(+1.33%)
Jan 23, 2004 35.84 36.04 35.79 35.91 31,729 +0.08(+0.23%)
Jan 22, 2004 35.90 35.90 35.68 35.83 41,493 -0.01(-0.04%)
Jan 21, 2004 35.53 35.86 35.53 35.85 52,069 +0.25(+0.70%)
Jan 20, 2004 35.72 35.73 35.47 35.60 127,055 -0.01(-0.04%)
Jan 16, 2004 35.73 35.76 35.55 35.61 24,136 -0.12(-0.33%)
Jan 15, 2004 35.76 35.76 35.44 35.73 84,613 +0.10(+0.29%)
Jan 14, 2004 35.56 35.76 35.51 35.63 87,460 +0.13(+0.35%)
Jan 13, 2004 35.65 35.65 35.31 35.50 24,136 +0.03(+0.08%)
Jan 12, 2004 35.54 35.59 35.37 35.47 123,936 +0.07(+0.21%)
Jan 09, 2004 35.60 35.71 35.35 35.40 84,748 -0.17(-0.48%)
Jan 08, 2004 35.75 35.75 35.47 35.57 67,392 -0.07(-0.21%)
Jan 07, 2004 35.78 35.78 35.51 35.64 85,562 -0.21(-0.60%)
Jan 06, 2004 35.66 35.89 35.66 35.86 50,306 +0.06(+0.16%)
Jan 05, 2004 35.83 35.88 35.58 35.80 41,493 +0.10(+0.29%)
Jan 02, 2004 35.98 36.01 35.56 35.69 64,680 +0.07(+0.21%)
Dec 31, 2003 35.83 35.90 35.62 35.62 103,461 -0.15(-0.41%)
Dec 30, 2003 35.61 35.75 35.61 35.77 189,973 +0.14(+0.39%)
Dec 29, 2003 35.32 35.59 35.32 35.63 20,882 +0.24(+0.67%)
Dec 26, 2003 35.40 35.43 35.30 35.39 5,017 +0.01(+0.04%)
Dec 24, 2003 35.40 35.44 35.28 35.38 7,864 -0.10(-0.27%)
Dec 23, 2003 35.54 35.55 35.30 35.47 44,340 +0.10(+0.27%)
Dec 22, 2003 35.30 35.38 35.15 35.38 101,563 +0.09(+0.25%)
Dec 19, 2003 35.41 35.41 35.25 35.29 42,713 +0.00(+0.00%)
Dec 18, 2003 35.20 35.35 35.10 35.29 36,204 +0.14(+0.40%)
Dec 17, 2003 35.10 35.19 35.07 35.15 24,272 -0.01(-0.04%)
Dec 16, 2003 35.06 35.16 34.93 35.16 17,356 +0.09(+0.25%)
Dec 15, 2003 35.13 35.21 35.06 35.07 84,070 +0.19(+0.55%)
Dec 12, 2003 34.74 34.87 34.54 34.88 23,187 +0.09(+0.25%)
Dec 11, 2003 34.69 34.96 34.62 34.79 41,764 +0.16(+0.47%)
Dec 10, 2003 34.69 34.73 34.45 34.63 33,221 -0.07(-0.19%)
Dec 09, 2003 34.88 34.88 34.69 34.70 31,594 -0.26(-0.74%)
Dec 08, 2003 34.84 34.93 34.66 34.96 185,362 +0.28(+0.81%)
Dec 05, 2003 34.82 34.85 34.62 34.68 33,628 -0.17(-0.49%)
Dec 04, 2003 34.87 34.90 34.76 34.85 52,476 +0.05(+0.15%)
Dec 03, 2003 35.12 35.13 34.79 34.79 27,390 -0.16(-0.46%)
Dec 02, 2003 34.97 35.05 34.85 34.96 155,802 -0.10(-0.27%)
Dec 01, 2003 34.88 35.05 34.80 35.05 149,971 +0.20(+0.57%)
Nov 28, 2003 34.70 34.85 34.66 34.85 16,407 +0.12(+0.34%)
Nov 26, 2003 34.73 34.73 34.45 34.73 23,322 +0.09(+0.26%)
Nov 25, 2003 34.40 34.65 34.40 34.65 126,513 +0.19(+0.56%)
Nov 24, 2003 34.12 34.50 34.38 34.45 28,068 +0.34(+0.99%)
Nov 21, 2003 33.96 34.15 34.01 34.12 18,441 +0.15(+0.46%)
Nov 20, 2003 34.07 34.26 33.96 33.96 16,000 -0.24(-0.71%)
Nov 19, 2003 34.01 34.24 33.97 34.20 59,798 +0.15(+0.43%)
Nov 18, 2003 34.20 34.27 33.94 34.06 21,831 -0.12(-0.35%)
Nov 17, 2003 34.04 34.17 33.92 34.17 30,645 -0.07(-0.22%)
Nov 14, 2003 34.42 34.45 34.09 34.25 142,920 -0.13(-0.36%)
Nov 13, 2003 34.19 34.37 34.19 34.37 25,221 -0.04(-0.13%)
Nov 12, 2003 33.99 34.42 33.97 34.42 95,054 +0.45(+1.32%)
Nov 11, 2003 33.98 34.00 33.86 33.97 59,392 +0.04(+0.13%)
Nov 10, 2003 34.08 34.08 33.92 33.92 194,447 -0.22(-0.65%)
Nov 07, 2003 34.04 34.23 34.07 34.15 18,848 +0.10(+0.30%)
Nov 06, 2003 33.85 34.08 33.77 34.04 18,848 +0.23(+0.68%)
Nov 05, 2003 34.06 33.90 33.72 33.81 18,034 -0.16(-0.48%)
Nov 04, 2003 34.06 34.06 33.94 33.98 35,698 -0.10(-0.30%)
Nov 03, 2003 34.00 34.08 34.00 34.08 51,490 +0.36(+1.07%)
Oct 31, 2003 33.82 33.82 33.70 33.72 68,341 -0.09(-0.26%)
Oct 30, 2003 33.75 33.81 33.75 33.81 22,916 +0.10(+0.31%)
Oct 29, 2003 33.48 33.77 33.48 33.70 41,628 +0.15(+0.44%)
Oct 28, 2003 33.24 33.55 33.27 33.55 153,225 +0.32(+0.95%)
Oct 27, 2003 33.19 33.43 33.13 33.24 30,102 +0.01(+0.04%)
Oct 24, 2003 33.08 33.22 32.92 33.22 12,881 +0.06(+0.18%)
Oct 23, 2003 33.15 33.27 33.07 33.16 26,577 -0.10(-0.29%)
Oct 22, 2003 33.31 33.35 33.09 33.26 13,559 -0.04(-0.13%)
Oct 21, 2003 33.39 33.39 33.30 33.30 14,237 -0.06(-0.18%)
Oct 20, 2003 33.30 33.31 33.30 33.36 12,610 +0.21(+0.62%)
Oct 17, 2003 33.22 33.47 33.16 33.16 46,374 -0.33(-0.99%)
Oct 16, 2003 33.30 33.49 33.25 33.49 24,950 +0.12(+0.35%)
Oct 15, 2003 33.50 33.51 33.29 33.37 39,865 -0.13(-0.40%)
Oct 14, 2003 33.44 33.45 33.30 33.50 270,518 +0.10(+0.29%)
Oct 13, 2003 33.43 33.55 33.34 33.41 94,511 +0.11(+0.33%)
Oct 10, 2003 33.30 33.40 33.25 33.30 162,717 +0.01(+0.02%)
Oct 09, 2003 33.52 33.61 33.48 33.29 80,816 -0.04(-0.13%)
Oct 08, 2003 33.23 33.38 33.21 33.33 75,934 -0.05(-0.15%)
Oct 07, 2003 33.27 33.39 33.17 33.39 77,697 +0.10(+0.31%)
Oct 06, 2003 33.25 33.30 33.08 33.28 175,328 +0.10(+0.29%)
Oct 03, 2003 33.21 33.36 33.15 33.19 186,583 +0.17(+0.51%)
Oct 02, 2003 32.98 32.98 32.85 33.02 63,053 +0.10(+0.29%)
Oct 01, 2003 32.43 32.92 32.43 32.92 127,462 +0.55(+1.69%)
Sep 30, 2003 32.35 32.43 32.09 32.38 14,644 -0.08(-0.25%)
Sep 29, 2003 32.35 32.46 32.18 32.46 148,073 +0.08(+0.25%)
Sep 26, 2003 32.40 32.40 32.19 32.38 335,334 -0.01(-0.02%)
Sep 25, 2003 32.60 32.60 32.38 32.38 50,713 -0.21(-0.66%)
Sep 24, 2003 32.85 32.85 32.71 32.60 48,408 -0.21(-0.63%)
Sep 23, 2003 32.46 32.80 32.46 32.80 20,475 +0.24(+0.75%)
Sep 22, 2003 32.39 32.56 32.38 32.56 18,576 -0.14(-0.43%)
Sep 19, 2003 32.81 32.89 32.68 32.70 21,695 -0.21(-0.63%)
Sep 18, 2003 32.70 32.91 32.70 32.91 45,832 +0.21(+0.63%)
Sep 17, 2003 32.75 32.77 32.61 32.70 51,391 +0.36(+1.12%)
Sep 16, 2003 32.33 32.34 32.07 32.34 58,442 +0.05(+0.16%)
Sep 15, 2003 32.32 32.38 32.18 32.29 10,305 +0.04(+0.14%)
Sep 12, 2003 32.26 32.36 32.04 32.24 8,135 -0.11(-0.34%)
Sep 11, 2003 32.17 32.46 32.17 32.35 101,563 +0.15(+0.46%)
Sep 10, 2003 32.18 32.40 32.16 32.21 130,309 +0.01(+0.05%)
Sep 09, 2003 32.35 32.36 32.09 32.19 15,322 -0.17(-0.52%)
Sep 08, 2003 32.33 32.45 32.23 32.36 65,087 +0.06(+0.18%)
Sep 05, 2003 32.45 32.46 32.23 32.30 107,800 -0.24(-0.73%)
Sep 04, 2003 32.44 32.57 32.34 32.54 122,309 +0.26(+0.80%)
Sep 03, 2003 32.29 32.44 32.14 32.28 17,220 -0.02(-0.07%)
Sep 02, 2003 31.95 32.30 31.90 32.30 137,225 +0.36(+1.13%)
Aug 29, 2003 31.85 31.96 31.74 31.94 21,560 +0.05(+0.16%)
Aug 28, 2003 31.56 31.89 31.46 31.89 29,424 +0.32(+1.03%)
Aug 27, 2003 31.63 31.66 31.52 31.56 44,611 -0.04(-0.14%)
Aug 26, 2003 31.34 31.61 31.18 31.61 112,546 +0.13(+0.40%)
Aug 25, 2003 31.37 31.48 31.31 31.48 40,950 +0.11(+0.35%)
Aug 22, 2003 31.56 31.76 31.28 31.37 21,831 -0.27(-0.84%)
Aug 21, 2003 31.55 31.82 31.53 31.64 34,441 +0.09(+0.28%)
Aug 20, 2003 31.58 31.75 31.55 31.55 26,984 -0.20(-0.63%)
Aug 19, 2003 31.79 31.81 31.56 31.75 30,238 -0.03(-0.09%)
Aug 18, 2003 31.67 31.89 31.67 31.78 28,340 +0.02(+0.07%)
Aug 15, 2003 31.64 31.76 31.62 31.76 40,137 +0.01(+0.05%)
Aug 14, 2003 31.46 31.79 31.43 31.74 21,424 +0.12(+0.37%)
Aug 13, 2003 31.78 31.78 31.50 31.62 78,918 -0.03(-0.09%)
Aug 12, 2003 31.56 31.68 31.34 31.65 41,086 +0.16(+0.52%)
Aug 11, 2003 31.48 31.58 31.36 31.49 12,746 +0.09(+0.28%)
Aug 08, 2003 31.31 31.50 31.31 31.40 35,119 +0.11(+0.35%)
Aug 07, 2003 31.27 31.35 31.16 31.29 79,053 +0.10(+0.31%)
Aug 06, 2003 31.09 31.45 31.09 31.20 10,983 +0.10(+0.33%)
Aug 05, 2003 31.37 31.53 31.09 31.09 9,356 -0.51(-1.61%)
Aug 04, 2003 31.27 31.60 31.11 31.60 39,052 +0.24(+0.78%)
Aug 01, 2003 31.70 31.70 31.35 31.36 6,101 -0.34(-1.07%)
Jul 31, 2003 31.97 32.19 31.62 31.70 28,746 -0.09(-0.28%)
Jul 30, 2003 31.90 31.90 31.67 31.79 7,186 -0.01(-0.05%)
Jul 29, 2003 32.04 32.04 31.62 31.80 12,610 -0.18(-0.58%)
Jul 28, 2003 32.07 32.15 31.92 31.98 25,221 -0.15(-0.46%)
Jul 25, 2003 31.95 32.18 31.75 32.13 9,898 +0.35(+1.09%)
Jul 24, 2003 32.05 32.29 31.79 31.79 23,458 -0.30(-0.92%)
Jul 23, 2003 31.93 32.13 31.90 32.08 21,695 +0.13(+0.42%)
Jul 22, 2003 31.91 32.11 31.64 31.95 33,357 +0.07(+0.23%)
Jul 21, 2003 32.01 32.01 31.77 31.87 50,442 -0.07(-0.23%)
Jul 18, 2003 31.93 32.04 31.72 31.95 14,102 +0.20(+0.63%)
Jul 17, 2003 31.99 32.01 31.64 31.75 11,119 -0.15(-0.46%)
Jul 16, 2003 31.92 31.92 31.66 31.90 49,493 -0.11(-0.35%)
Jul 15, 2003 32.07 32.09 31.87 32.01 10,441 -0.09(-0.28%)
Jul 14, 2003 32.40 32.51 32.09 32.09 9,491 -0.20(-0.62%)
Jul 11, 2003 32.18 32.41 32.01 32.29 19,661 +0.12(+0.37%)
Jul 10, 2003 32.19 32.23 32.01 32.18 8,542 -0.01(-0.05%)
Jul 09, 2003 32.35 32.49 32.04 32.19 18,848 -0.52(-1.58%)
Jul 08, 2003 32.56 32.74 32.38 32.71 15,186 +0.10(+0.32%)
Jul 07, 2003 32.67 32.80 32.52 32.60 39,052 +0.05(+0.16%)
Jul 03, 2003 32.49 32.69 32.46 32.55 37,153 -0.08(-0.25%)
Jul 02, 2003 32.60 32.66 32.46 32.63 25,085 +0.10(+0.32%)
Jul 01, 2003 32.15 32.53 31.97 32.53 24,543 +0.27(+0.82%)
Jun 30, 2003 32.23 32.33 32.03 32.26 18,848 +0.22(+0.69%)
Jun 27, 2003 32.19 32.45 32.04 32.04 20,746 -0.23(-0.71%)
Jun 26, 2003 32.08 32.27 31.89 32.27 60,341 +0.17(+0.53%)
Jun 25, 2003 32.52 32.56 32.05 32.10 18,576 -0.41(-1.27%)
Jun 24, 2003 32.07 32.56 32.07 32.52 65,358 +0.30(+0.94%)
Jun 23, 2003 32.29 32.29 31.90 32.21 15,729 -0.08(-0.25%)
Jun 20, 2003 32.26 32.49 32.12 32.29 8,542 -0.06(-0.18%)
Jun 19, 2003 32.85 32.85 32.22 32.35 25,085 -0.39(-1.19%)
Jun 18, 2003 32.67 32.80 32.45 32.74 80,138 +0.07(+0.23%)
Jun 17, 2003 32.89 32.95 32.56 32.67 43,255 -0.10(-0.32%)
Jun 16, 2003 32.30 32.86 32.30 32.77 41,357 +0.54(+1.67%)
Jun 13, 2003 32.51 32.51 32.17 32.23 54,374 -0.47(-1.44%)
Jun 12, 2003 32.63 32.71 32.29 32.71 27,119 +0.25(+0.77%)
Jun 11, 2003 32.45 32.58 32.27 32.46 29,153 +0.11(+0.34%)
Jun 10, 2003 32.15 32.35 32.12 32.35 55,595 +0.19(+0.60%)
Jun 09, 2003 32.45 32.45 32.12 32.15 10,441 -0.27(-0.82%)
Jun 06, 2003 32.45 32.66 32.26 32.42 18,848 -0.08(-0.25%)
Jun 05, 2003 32.59 32.59 32.25 32.50 36,475 -0.09(-0.27%)
Jun 04, 2003 32.16 32.59 32.12 32.59 18,712 +0.43(+1.33%)
Jun 03, 2003 32.15 32.29 31.96 32.16 80,002 +0.13(+0.41%)
Jun 02, 2003 32.08 32.31 32.01 32.03 32,407 -0.04(-0.12%)
May 30, 2003 31.56 32.12 31.56 32.07 31,051 +0.58(+1.83%)
May 29, 2003 31.66 31.87 31.49 31.49 25,221 -0.15(-0.47%)
May 28, 2003 31.75 31.75 31.53 31.64 38,374 +0.02(+0.07%)
May 27, 2003 31.28 31.76 31.25 31.62 43,527 +0.33(+1.06%)
May 23, 2003 31.27 31.39 31.24 31.28 7,051 +0.01(+0.05%)
May 22, 2003 30.69 31.38 30.68 31.27 21,966 +0.58(+1.90%)
May 21, 2003 30.53 30.80 30.30 30.69 11,525 +0.28(+0.92%)
May 20, 2003 30.38 30.58 30.19 30.41 14,237 +0.12(+0.39%)
May 19, 2003 30.35 30.49 30.22 30.29 19,254 -0.22(-0.73%)
May 16, 2003 30.49 30.82 30.47 30.51 14,915 -0.10(-0.31%)
May 15, 2003 30.38 30.71 30.35 30.61 16,000 +0.37(+1.22%)
May 14, 2003 30.35 30.44 30.18 30.24 39,865 +0.07(+0.24%)
May 13, 2003 30.16 30.46 30.09 30.16 43,255 +0.00(+0.00%)
May 12, 2003 30.02 30.43 30.02 30.16 42,984 +0.08(+0.27%)
May 09, 2003 29.74 30.19 29.74 30.08 47,594 +0.40(+1.34%)
May 08, 2003 29.79 29.95 29.62 29.68 17,763 -0.36(-1.20%)
May 07, 2003 29.85 30.08 29.85 30.04 9,491 +0.26(+0.87%)
May 06, 2003 29.76 29.88 29.64 29.79 58,307 +0.07(+0.25%)
May 05, 2003 29.90 29.90 29.52 29.71 42,849 +0.10(+0.35%)
May 02, 2003 29.29 29.70 29.29 29.61 12,610 +0.10(+0.32%)
May 01, 2003 29.54 29.58 28.98 29.51 31,051 +0.09(+0.30%)
Apr 30, 2003 29.50 29.65 29.43 29.43 56,137 -0.13(-0.42%)
Apr 29, 2003 29.61 29.73 29.34 29.55 41,357 +0.13(+0.43%)
Apr 28, 2003 28.95 29.57 28.95 29.43 84,477 +0.48(+1.66%)
Apr 25, 2003 29.43 29.43 28.95 28.95 12,068 -0.43(-1.46%)
Apr 24, 2003 29.39 29.58 29.25 29.37 6,915 -0.35(-1.17%)
Apr 23, 2003 29.68 29.72 29.35 29.72 43,391 +0.11(+0.37%)
Apr 22, 2003 28.91 29.62 28.91 29.61 16,271 +0.55(+1.90%)
Apr 21, 2003 29.43 29.43 29.06 29.06 5,559 -0.23(-0.78%)
Apr 17, 2003 28.76 29.29 28.76 29.29 6,779 +0.49(+1.69%)
Apr 16, 2003 29.13 29.13 28.62 28.80 101,969 -0.63(-2.13%)
Apr 15, 2003 29.36 29.57 29.20 29.43 18,305 +0.14(+0.48%)
Apr 14, 2003 28.87 29.37 28.87 29.29 105,631 +0.31(+1.07%)
Apr 11, 2003 29.09 29.17 28.81 28.98 9,356 +0.17(+0.59%)
Apr 10, 2003 28.79 28.83 28.66 28.81 7,457 +0.01(+0.05%)
Apr 09, 2003 29.04 29.34 28.74 28.79 12,068 -0.07(-0.23%)
Apr 08, 2003 28.70 29.01 28.70 28.86 148,344 +0.16(+0.57%)
Apr 07, 2003 28.68 29.31 28.68 28.70 27,797 +0.01(+0.05%)
Apr 04, 2003 28.82 28.84 28.52 28.68 127,191 +0.15(+0.54%)
Apr 03, 2003 29.13 29.13 28.53 28.53 66,171 -0.44(-1.53%)
Apr 02, 2003 28.39 28.98 28.39 28.97 26,577 +0.65(+2.29%)
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.