US Energy Ishares ETF (NY: IYE )

48.90 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.56 11.60 11.40 11.55 608,052 +0.08(+0.73%)
Mar 30, 2004 11.28 11.49 11.28 11.47 275,771 +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 11.16 622,971 -0.21(-1.81%)
Mar 23, 2004 11.48 11.49 11.28 11.37 264,921 -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 11.78 396,025 +0.07(+0.62%)
Mar 17, 2004 11.62 11.75 11.57 11.71 347,200 +0.18(+1.53%)
Mar 16, 2004 11.57 11.58 11.45 11.53 314,198 -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 11.59 361,667 -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 11.73 482,373 -0.13(-1.10%)
Mar 01, 2004 11.70 11.87 11.67 11.86 461,125 +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 11.50 477,852 +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 11.54 340,419 +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 11.46 194,396 +0.18(+1.59%)
Feb 10, 2004 11.15 11.32 11.13 11.28 559,227 +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 10.98 200,273 +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 11.04 302,896 -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 11.11 367,544 -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 11.38 358,050 -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 11.35 297,471 +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 11.19 594,490 +0.22(+2.04%)
Jan 16, 2004 10.86 10.97 10.84 10.97 336,802 +0.10(+0.89%)
Jan 15, 2004 11.10 11.10 10.84 10.87 282,552 -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 11.04 492,319 -0.02(-0.20%)
Jan 09, 2004 10.93 11.09 10.90 11.06 183,998 +0.09(+0.85%)
Jan 08, 2004 10.92 11.00 10.87 10.97 481,469 -0.01(-0.10%)
Jan 07, 2004 11.06 11.06 10.91 10.98 282,100 -0.12(-1.08%)
Jan 06, 2004 11.13 11.13 11.03 11.10 853,534 -0.03(-0.26%)
Jan 05, 2004 10.98 11.13 10.96 11.13 586,804 +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 10.97 470,619 +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 10.75 931,292 +0.03(+0.29%)
Dec 19, 2003 10.76 10.77 10.67 10.72 367,544 -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 10.47 685,811 +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 10.35 287,977 +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 10.06 200,725 +0.05(+0.51%)
Dec 04, 2003 9.826 10.05 9.823 10.01 206,150 +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 9.830 140,598 +0.04(+0.45%)
Dec 01, 2003 9.702 9.786 9.702 9.786 160,941 +0.10(+1.00%)
Nov 28, 2003 9.700 9.700 9.642 9.688 44,756 -0.02(-0.18%)
Nov 26, 2003 9.655 9.713 9.655 9.706 96,745 +0.09(+0.94%)
Nov 25, 2003 9.549 9.629 9.549 9.615 90,416 +0.10(+1.07%)
Nov 24, 2003 9.500 9.545 9.496 9.514 120,706 +0.02(+0.26%)
Nov 21, 2003 9.554 9.554 9.450 9.489 76,854 -0.06(-0.67%)
Nov 20, 2003 9.512 9.589 9.512 9.554 64,647 -0.02(-0.21%)
Nov 19, 2003 9.542 9.573 9.492 9.573 58,770 +0.08(+0.89%)
Nov 18, 2003 9.600 9.600 9.489 9.489 58,770 -0.08(-0.86%)
Nov 17, 2003 9.551 9.609 9.529 9.571 221,521 -0.12(-1.26%)
Nov 14, 2003 9.711 9.742 9.646 9.693 256,783 +0.03(+0.27%)
Nov 13, 2003 9.646 9.675 9.613 9.666 145,118 +0.10(+1.06%)
Nov 12, 2003 9.545 9.585 9.534 9.565 209,766 +0.05(+0.53%)
Nov 11, 2003 9.512 9.512 9.512 9.514 99,006 -0.01(-0.09%)
Nov 10, 2003 9.578 9.578 9.496 9.523 95,841 -0.05(-0.49%)
Nov 07, 2003 9.547 9.551 9.547 9.569 179,477 +0.05(+0.51%)
Nov 06, 2003 9.529 9.562 9.469 9.520 100,362 +0.03(+0.30%)
Nov 05, 2003 9.494 9.545 9.494 9.492 70,072 -0.05(-0.49%)
Nov 04, 2003 9.494 9.545 9.494 9.538 85,534 -0.06(-0.65%)
Nov 03, 2003 9.620 9.644 9.562 9.600 126,719 -0.02(-0.21%)
Oct 31, 2003 9.545 9.622 9.545 9.620 71,429 +0.18(+1.87%)
Oct 30, 2003 9.580 9.580 9.390 9.443 281,648 -0.17(-1.82%)
Oct 29, 2003 9.655 9.684 9.571 9.618 247,741 -0.01(-0.09%)
Oct 28, 2003 9.622 9.622 9.545 9.627 368,900 +0.03(+0.30%)
Oct 27, 2003 9.644 9.655 9.571 9.598 113,925 -0.05(-0.48%)
Oct 24, 2003 9.562 9.644 9.554 9.644 67,360 -0.02(-0.23%)
Oct 23, 2003 9.600 9.666 9.529 9.666 113,020 +0.05(+0.53%)
Oct 22, 2003 9.746 9.746 9.613 9.615 127,487 -0.13(-1.36%)
Oct 21, 2003 9.784 9.821 9.748 9.748 115,281 -0.00(-0.02%)
Oct 20, 2003 9.750 9.753 9.669 9.750 192,135 +0.00(+0.05%)
Oct 17, 2003 9.839 9.839 9.708 9.746 145,570 -0.09(-0.92%)
Oct 16, 2003 9.797 9.843 9.766 9.837 61,483 +0.11(+1.09%)
Oct 15, 2003 9.885 9.885 9.702 9.730 62,839 -0.12(-1.23%)
Oct 14, 2003 9.863 9.881 9.826 9.852 149,639 -0.02(-0.22%)
Oct 13, 2003 9.843 9.919 9.843 9.874 126,131 +0.00(+0.04%)
Oct 10, 2003 9.806 9.890 9.806 9.870 87,252 +0.08(+0.86%)
Oct 09, 2003 9.799 9.832 9.746 9.786 127,035 +0.03(+0.29%)
Oct 08, 2003 9.850 9.879 9.781 9.757 95,389 -0.06(-0.65%)
Oct 07, 2003 9.788 9.850 9.733 9.821 1,037,532 -0.01(-0.07%)
Oct 06, 2003 9.803 9.821 9.766 9.828 68,716 +0.02(+0.16%)
Oct 03, 2003 9.750 9.839 9.733 9.812 324,144 +0.15(+1.51%)
Oct 02, 2003 9.585 9.713 9.585 9.666 82,731 +0.04(+0.37%)
Oct 01, 2003 9.576 9.673 9.554 9.631 168,627 +0.07(+0.72%)
Sep 30, 2003 9.478 9.542 9.379 9.562 192,587 +0.05(+0.56%)
Sep 29, 2003 9.454 9.509 9.412 9.509 61,031 +0.05(+0.56%)
Sep 26, 2003 9.450 9.485 9.421 9.456 84,991 -0.09(-0.93%)
Sep 25, 2003 9.624 9.649 9.547 9.545 285,716 -0.08(-0.80%)
Sep 24, 2003 9.730 9.730 9.615 9.622 159,133 +0.06(+0.65%)
Sep 23, 2003 9.567 9.596 9.549 9.560 79,566 +0.04(+0.39%)
Sep 22, 2003 9.542 9.560 9.472 9.523 106,239 -0.07(-0.71%)
Sep 19, 2003 9.512 9.591 9.512 9.591 366,187 +0.06(+0.67%)
Sep 18, 2003 9.445 9.516 9.445 9.527 507,237 +0.05(+0.49%)
Sep 17, 2003 9.604 9.604 9.445 9.481 235,083 -0.13(-1.36%)
Sep 16, 2003 9.567 9.611 9.531 9.611 136,529 +0.06(+0.58%)
Sep 15, 2003 9.627 9.627 9.556 9.556 74,593 -0.07(-0.74%)
Sep 12, 2003 9.646 9.660 9.556 9.627 549,281 -0.06(-0.64%)
Sep 11, 2003 9.691 9.748 9.673 9.688 190,779 -0.00(-0.02%)
Sep 10, 2003 9.788 9.788 9.649 9.691 72,333 -0.08(-0.77%)
Sep 09, 2003 9.865 9.865 9.726 9.766 144,214 -0.12(-1.19%)
Sep 08, 2003 9.799 9.883 9.779 9.883 184,902 +0.17(+1.75%)
Sep 05, 2003 9.766 9.773 9.677 9.713 66,004 -0.06(-0.59%)
Sep 04, 2003 9.817 9.826 9.739 9.770 132,008 -0.04(-0.41%)
Sep 03, 2003 9.795 9.830 9.759 9.810 146,023 +0.03(+0.34%)
Sep 02, 2003 9.744 9.790 9.669 9.777 143,310 +0.03(+0.30%)
Aug 29, 2003 9.733 9.755 9.669 9.748 73,237 +0.00(+0.02%)
Aug 28, 2003 9.591 9.746 9.549 9.746 849,013 +0.20(+2.09%)
Aug 27, 2003 9.578 9.622 9.547 9.547 491,867 -0.00(-0.05%)
Aug 26, 2003 9.556 9.560 9.434 9.551 85,443 -0.02(-0.16%)
Aug 25, 2003 9.551 9.576 9.512 9.567 108,500 +0.02(+0.25%)
Aug 22, 2003 9.700 9.700 9.529 9.542 470,619 -0.12(-1.26%)
Aug 21, 2003 9.642 9.680 9.611 9.664 107,595 +0.05(+0.51%)
Aug 20, 2003 9.534 9.622 9.534 9.615 60,127 +0.08(+0.81%)
Aug 19, 2003 9.578 9.600 9.500 9.538 173,600 -0.02(-0.23%)
Aug 18, 2003 9.591 9.620 9.551 9.560 202,985 -0.02(-0.18%)
Aug 15, 2003 9.600 9.600 9.520 9.578 33,454 +0.01(+0.12%)
Aug 14, 2003 9.512 9.582 9.489 9.567 152,352 +0.08(+0.79%)
Aug 13, 2003 9.556 9.585 9.483 9.492 41,139 -0.02(-0.23%)
Aug 12, 2003 9.500 9.556 9.414 9.514 91,320 +0.04(+0.40%)
Aug 11, 2003 9.401 9.507 9.401 9.476 56,058 +0.10(+1.04%)
Aug 08, 2003 9.423 9.443 9.315 9.379 114,829 +0.01(+0.12%)
Aug 07, 2003 9.153 9.372 9.135 9.368 122,062 +0.21(+2.29%)
Aug 06, 2003 8.992 9.175 8.992 9.158 91,320 +0.13(+1.42%)
Aug 05, 2003 9.069 9.127 8.994 9.029 71,881 -0.04(-0.44%)
Aug 04, 2003 9.113 9.113 8.983 9.069 89,512 -0.09(-0.94%)
Aug 01, 2003 9.180 9.180 9.069 9.155 145,570 +0.01(+0.10%)
Jul 31, 2003 9.153 9.317 9.118 9.147 122,062 +0.04(+0.41%)
Jul 30, 2003 9.158 9.160 9.091 9.109 73,689 -0.02(-0.22%)
Jul 29, 2003 9.228 9.251 9.087 9.129 51,085 -0.13(-1.46%)
Jul 28, 2003 9.224 9.284 9.208 9.264 90,868 +0.04(+0.43%)
Jul 25, 2003 9.180 9.228 9.124 9.224 96,293 +0.06(+0.63%)
Jul 24, 2003 9.290 9.315 9.166 9.166 61,483 -0.09(-0.96%)
Jul 23, 2003 9.279 9.317 9.204 9.255 51,537 -0.02(-0.17%)
Jul 22, 2003 9.312 9.357 9.246 9.270 82,279 -0.02(-0.17%)
Jul 21, 2003 9.430 9.439 9.273 9.286 181,737 -0.11(-1.15%)
Jul 18, 2003 9.268 9.416 9.226 9.394 70,977 +0.17(+1.90%)
Jul 17, 2003 9.135 9.242 9.091 9.220 121,610 +0.11(+1.24%)
Jul 16, 2003 9.239 9.239 9.107 9.107 119,802 -0.08(-0.84%)
Jul 15, 2003 9.301 9.315 9.182 9.184 582,283 -0.10(-1.10%)
Jul 14, 2003 9.434 9.443 9.277 9.286 95,389 -0.12(-1.27%)
Jul 11, 2003 9.361 9.436 9.326 9.405 60,579 +0.06(+0.66%)
Jul 10, 2003 9.439 9.439 9.277 9.343 67,360 -0.14(-1.47%)
Jul 09, 2003 9.423 9.520 9.419 9.483 84,991 +0.07(+0.75%)
Jul 08, 2003 9.414 9.454 9.368 9.412 153,256 -0.01(-0.14%)
Jul 07, 2003 9.489 9.489 9.399 9.425 107,143 -0.06(-0.63%)
Jul 03, 2003 9.485 9.512 9.434 9.485 18,987 -0.02(-0.23%)
Jul 02, 2003 9.512 9.527 9.423 9.507 254,071 -0.01(-0.12%)
Jul 01, 2003 9.445 9.531 9.359 9.518 101,266 -0.03(-0.35%)
Jun 30, 2003 9.600 9.629 9.492 9.551 111,664 +0.01(+0.12%)
Jun 27, 2003 9.600 9.662 9.540 9.540 334,541 -0.04(-0.39%)
Jun 26, 2003 9.631 9.697 9.578 9.578 303,348 -0.11(-1.10%)
Jun 25, 2003 9.655 9.775 9.638 9.684 344,939 +0.06(+0.57%)
Jun 24, 2003 9.640 9.688 9.613 9.629 112,116 -0.05(-0.48%)
Jun 23, 2003 9.700 9.708 9.578 9.675 75,950 +0.03(+0.30%)
Jun 20, 2003 9.768 9.768 9.646 9.646 29,385 -0.06(-0.64%)
Jun 19, 2003 9.711 9.766 9.664 9.708 154,160 +0.03(+0.27%)
Jun 18, 2003 9.711 9.755 9.622 9.682 119,350 -0.03(-0.30%)
Jun 17, 2003 9.810 9.810 9.686 9.711 95,389 -0.08(-0.79%)
Jun 16, 2003 9.803 9.848 9.702 9.788 252,714 -0.04(-0.36%)
Jun 13, 2003 9.976 9.976 9.761 9.823 113,020 -0.20(-2.01%)
Jun 12, 2003 10.20 10.20 9.943 10.02 231,014 -0.09(-0.88%)
Jun 11, 2003 9.888 10.12 9.876 10.11 183,998 +0.34(+3.44%)
Jun 10, 2003 9.832 9.857 9.764 9.777 99,006 +0.04(+0.41%)
Jun 09, 2003 9.777 9.797 9.711 9.737 67,812 -0.06(-0.56%)
Jun 06, 2003 9.821 9.923 9.733 9.792 123,870 -0.06(-0.56%)
Jun 05, 2003 9.821 9.859 9.744 9.848 290,689 +0.00(+0.00%)
Jun 04, 2003 9.755 9.854 9.733 9.848 554,254 +0.07(+0.75%)
Jun 03, 2003 9.700 9.775 9.627 9.775 108,048 +0.11(+1.12%)
Jun 02, 2003 9.688 9.797 9.633 9.666 138,337 +0.05(+0.51%)
May 30, 2003 9.512 9.660 9.489 9.618 89,512 +0.16(+1.71%)
May 29, 2003 9.600 9.600 9.430 9.456 121,610 -0.13(-1.34%)
May 28, 2003 9.666 9.673 9.545 9.585 146,475 -0.09(-0.94%)
May 27, 2003 9.445 9.684 9.445 9.675 105,335 +0.21(+2.27%)
May 23, 2003 9.335 9.487 9.335 9.461 63,291 +0.08(+0.80%)
May 22, 2003 9.335 9.410 9.335 9.385 75,497 +0.05(+0.52%)
May 21, 2003 9.124 9.385 9.124 9.337 72,333 +0.24(+2.65%)
May 20, 2003 9.135 9.191 9.069 9.096 65,552 -0.03(-0.32%)
May 19, 2003 9.180 9.220 9.124 9.124 70,977 -0.16(-1.69%)
May 16, 2003 9.224 9.281 9.175 9.281 36,166 +0.08(+0.91%)
May 15, 2003 9.268 9.268 9.173 9.197 88,608 +0.02(+0.19%)
May 14, 2003 9.246 9.246 9.147 9.180 49,729 -0.03(-0.36%)
May 13, 2003 9.124 9.242 9.071 9.213 80,470 +0.12(+1.29%)
May 12, 2003 9.025 9.151 9.025 9.096 166,366 +0.05(+0.54%)
May 09, 2003 9.003 9.069 8.950 9.047 47,468 +0.09(+0.99%)
May 08, 2003 8.947 9.045 8.932 8.959 87,704 -0.03(-0.32%)
May 07, 2003 8.914 9.003 8.870 8.987 82,279 +0.08(+0.84%)
May 06, 2003 8.914 8.989 8.846 8.912 82,279 -0.03(-0.32%)
May 05, 2003 8.981 8.981 8.850 8.941 253,166 +0.08(+0.92%)
May 02, 2003 8.724 8.903 8.724 8.859 217,904 +0.19(+2.17%)
May 01, 2003 8.715 8.759 8.618 8.671 464,290 -0.01(-0.13%)
Apr 30, 2003 8.627 8.706 8.607 8.682 115,281 +0.04(+0.51%)
Apr 29, 2003 8.715 8.755 8.585 8.638 69,168 -0.13(-1.49%)
Apr 28, 2003 8.715 8.839 8.704 8.768 162,750 +0.04(+0.48%)
Apr 25, 2003 8.804 8.804 8.660 8.726 34,810 -0.10(-1.15%)
Apr 24, 2003 8.824 8.886 8.775 8.828 38,427 -0.03(-0.35%)
Apr 23, 2003 8.859 8.903 8.762 8.859 96,293 -0.02(-0.25%)
Apr 22, 2003 8.693 8.892 8.693 8.881 96,745 +0.12(+1.34%)
Apr 21, 2003 8.704 8.771 8.704 8.764 51,537 +0.04(+0.46%)
Apr 17, 2003 8.560 8.724 8.560 8.724 129,748 +0.14(+1.65%)
Apr 16, 2003 8.711 8.711 8.571 8.582 59,675 -0.06(-0.67%)
Apr 15, 2003 8.627 8.682 8.605 8.640 273,510 -0.05(-0.53%)
Apr 14, 2003 8.642 8.706 8.596 8.686 37,975 +0.05(+0.56%)
Apr 11, 2003 8.638 8.660 8.574 8.638 36,618 -0.06(-0.64%)
Apr 10, 2003 8.605 8.693 8.596 8.693 55,154 +0.09(+1.00%)
Apr 09, 2003 8.627 8.709 8.563 8.607 131,104 -0.01(-0.10%)
Apr 08, 2003 8.649 8.649 8.558 8.616 252,714 -0.06(-0.64%)
Apr 07, 2003 8.782 8.846 8.671 8.671 153,708 -0.09(-0.99%)
Apr 04, 2003 8.726 8.777 8.516 8.757 202,985 +0.08(+0.97%)
Apr 03, 2003 8.806 8.870 8.673 8.673 181,737 -0.19(-2.10%)
Apr 02, 2003 8.892 8.892 8.793 8.859 116,637 -0.01(-0.10%)
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.