Skip to main content

S&P 100 Ishares ETF (NY: OEF )

264.91 +1.99 (+0.76%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 42.03 42.03 41.79 41.94 32,174 -0.08(-0.18%)
May 27, 2004 41.89 42.04 41.71 42.01 118,889 +0.33(+0.79%)
May 26, 2004 41.52 41.75 41.51 41.68 202,203 -0.01(-0.02%)
May 25, 2004 40.95 41.70 40.87 41.69 130,529 +0.63(+1.53%)
May 24, 2004 41.06 41.33 40.92 41.07 121,112 +0.05(+0.11%)
May 21, 2004 41.24 41.29 40.97 41.02 87,760 +0.04(+0.09%)
May 20, 2004 41.02 41.13 40.84 40.98 63,041 -0.01(-0.02%)
May 19, 2004 41.42 41.55 40.87 40.99 96,523 -0.03(-0.07%)
May 18, 2004 40.98 41.11 40.88 41.02 52,839 +0.23(+0.56%)
May 17, 2004 40.61 40.97 40.58 40.79 119,281 -0.34(-0.82%)
May 14, 2004 41.23 41.32 40.87 41.13 41,853 -0.05(-0.11%)
May 13, 2004 41.02 41.42 40.98 41.17 60,948 -0.08(-0.19%)
May 12, 2004 41.04 41.25 40.42 41.25 543,176 +0.21(+0.50%)
May 11, 2004 40.94 41.18 40.94 41.04 105,940 +0.12(+0.30%)
May 10, 2004 40.79 41.04 40.55 40.92 662,327 -0.37(-0.89%)
May 07, 2004 41.48 41.76 41.21 41.29 320,177 -0.49(-1.17%)
May 06, 2004 41.86 41.88 41.48 41.78 109,733 -0.25(-0.60%)
May 05, 2004 42.01 42.14 41.92 42.03 80,959 +0.06(+0.15%)
May 04, 2004 41.87 42.21 41.77 41.97 120,197 +0.10(+0.24%)
May 03, 2004 41.75 41.93 41.61 41.87 257,004 +0.37(+0.88%)
Apr 30, 2004 41.98 41.98 41.50 41.50 118,366 -0.24(-0.59%)
Apr 29, 2004 42.13 42.30 41.53 41.75 230,061 -0.28(-0.67%)
Apr 28, 2004 42.56 42.56 41.98 42.03 201,680 -0.58(-1.36%)
Apr 27, 2004 42.59 42.92 42.59 42.61 51,400 +0.07(+0.16%)
Apr 26, 2004 42.63 42.89 42.47 42.54 118,366 -0.15(-0.36%)
Apr 23, 2004 42.43 42.76 42.43 42.69 35,967 +0.15(+0.34%)
Apr 22, 2004 42.10 42.69 42.00 42.55 662,065 +0.47(+1.13%)
Apr 21, 2004 41.88 42.21 41.85 42.07 271,130 +0.07(+0.16%)
Apr 20, 2004 42.74 42.75 41.96 42.01 201,680 -0.60(-1.40%)
Apr 19, 2004 42.55 42.63 42.37 42.60 177,222 +0.13(+0.31%)
Apr 16, 2004 42.36 42.62 42.28 42.47 12,163 +0.08(+0.18%)
Apr 15, 2004 42.36 42.51 42.05 42.40 280,808 +0.18(+0.42%)
Apr 14, 2004 42.17 42.47 42.05 42.22 106,333 -0.14(-0.33%)
Apr 13, 2004 43.12 43.12 42.30 42.36 59,771 -0.56(-1.30%)
Apr 12, 2004 42.78 42.95 42.78 42.92 28,381 +0.23(+0.54%)
Apr 08, 2004 43.18 43.18 42.45 42.69 46,561 -0.02(-0.05%)
Apr 07, 2004 43.03 43.03 42.67 42.71 33,090 -0.34(-0.80%)
Apr 06, 2004 43.01 43.06 42.82 43.05 43,030 -0.02(-0.04%)
Apr 05, 2004 42.95 43.07 42.76 43.07 50,485 +0.29(+0.68%)
Apr 02, 2004 42.97 43.01 42.61 42.78 175,129 +0.29(+0.68%)
Apr 01, 2004 42.28 42.62 42.28 42.49 71,542 +0.26(+0.62%)
Mar 31, 2004 42.40 42.40 42.14 42.23 370,008 -0.05(-0.13%)
Mar 30, 2004 42.20 42.37 42.07 42.28 223,783 +0.09(+0.22%)
Mar 29, 2004 41.98 42.29 41.96 42.19 102,671 +0.30(+0.71%)
Mar 26, 2004 41.86 42.11 41.73 41.89 77,690 +0.11(+0.26%)
Mar 25, 2004 41.42 41.87 41.33 41.78 100,578 +0.67(+1.62%)
Mar 24, 2004 41.29 41.31 40.97 41.12 84,752 -0.10(-0.24%)
Mar 23, 2004 41.48 41.52 41.13 41.22 104,240 +0.07(+0.17%)
Mar 22, 2004 41.44 41.55 41.00 41.15 331,948 -0.70(-1.68%)
Mar 19, 2004 42.43 42.43 41.85 41.85 65,918 -0.54(-1.28%)
Mar 18, 2004 42.40 42.49 42.05 42.40 47,215 -0.05(-0.13%)
Mar 17, 2004 42.28 42.50 42.14 42.45 83,314 +0.43(+1.02%)
Mar 16, 2004 42.13 42.13 41.62 42.02 171,205 +0.28(+0.66%)
Mar 15, 2004 42.24 42.24 41.71 41.75 269,691 -0.57(-1.34%)
Mar 12, 2004 41.82 42.31 41.82 42.31 64,087 +0.49(+1.17%)
Mar 11, 2004 42.16 42.58 41.81 41.82 186,639 -0.57(-1.35%)
Mar 10, 2004 43.24 43.24 42.40 42.40 144,131 -0.76(-1.77%)
Mar 09, 2004 43.35 43.35 42.98 43.16 120,197 -0.11(-0.27%)
Mar 08, 2004 43.81 43.83 43.28 43.28 186,508 -0.45(-1.03%)
Mar 05, 2004 43.43 43.95 43.28 43.73 187,293 +0.05(+0.11%)
Mar 04, 2004 43.66 43.73 43.57 43.68 113,396 +0.15(+0.33%)
Mar 03, 2004 43.50 43.63 43.35 43.53 58,986 -0.01(-0.02%)
Mar 02, 2004 43.62 43.79 43.44 43.54 745,248 -0.21(-0.49%)
Mar 01, 2004 43.70 43.79 43.44 43.76 94,692 +0.31(+0.70%)
Feb 27, 2004 43.47 43.73 43.32 43.45 106,071 -0.08(-0.19%)
Feb 26, 2004 43.53 43.58 43.25 43.53 38,060 +0.03(+0.07%)
Feb 25, 2004 43.36 43.54 43.31 43.50 117,712 +0.20(+0.46%)
Feb 24, 2004 43.37 43.53 43.12 43.31 239,478 -0.02(-0.04%)
Feb 23, 2004 43.62 43.62 43.23 43.32 176,829 -0.09(-0.21%)
Feb 20, 2004 43.69 43.70 43.25 43.41 119,674 -0.09(-0.21%)
Feb 19, 2004 44.04 44.04 43.46 43.50 290,749 -0.11(-0.26%)
Feb 18, 2004 43.96 43.96 43.60 43.62 131,576 -0.24(-0.54%)
Feb 17, 2004 43.81 43.96 43.66 43.86 111,041 +0.38(+0.88%)
Feb 13, 2004 43.85 43.92 43.38 43.47 119,674 -0.30(-0.68%)
Feb 12, 2004 43.89 43.90 43.73 43.77 112,480 -0.15(-0.35%)
Feb 11, 2004 43.50 44.02 43.42 43.92 50,354 +0.47(+1.07%)
Feb 10, 2004 43.34 43.53 43.28 43.46 69,580 +0.16(+0.37%)
Feb 09, 2004 43.43 43.48 43.28 43.30 108,687 -0.10(-0.23%)
Feb 06, 2004 43.11 43.45 42.92 43.40 56,632 +0.47(+1.10%)
Feb 05, 2004 42.86 43.05 42.80 42.92 100,447 +0.02(+0.04%)
Feb 04, 2004 43.01 43.17 42.82 42.91 56,240 -0.29(-0.67%)
Feb 03, 2004 43.15 43.26 43.06 43.20 49,308 +0.04(+0.09%)
Feb 02, 2004 43.15 43.44 42.91 43.16 114,442 +0.19(+0.44%)
Jan 30, 2004 43.18 43.18 42.84 42.97 133,014 -0.26(-0.60%)
Jan 29, 2004 43.11 43.24 42.81 43.23 127,521 +0.30(+0.69%)
Jan 28, 2004 43.67 43.70 42.82 42.93 235,947 -0.60(-1.37%)
Jan 27, 2004 43.89 43.97 43.50 43.53 181,930 -0.41(-0.92%)
Jan 26, 2004 43.43 43.97 43.43 43.93 413,300 +0.58(+1.34%)
Jan 23, 2004 43.58 43.70 43.20 43.35 304,612 -0.04(-0.09%)
Jan 22, 2004 43.66 43.68 43.39 43.39 88,414 -0.16(-0.37%)
Jan 21, 2004 43.31 43.66 43.12 43.55 458,554 +0.31(+0.71%)
Jan 20, 2004 43.28 43.47 43.11 43.24 386,749 -0.02(-0.04%)
Jan 16, 2004 43.28 43.31 43.05 43.26 174,737 +0.31(+0.73%)
Jan 15, 2004 43.06 43.18 42.75 42.95 119,543 +0.03(+0.07%)
Jan 14, 2004 42.66 42.94 42.66 42.92 50,093 +0.28(+0.66%)
Jan 13, 2004 42.89 43.02 42.43 42.63 184,677 -0.25(-0.59%)
Jan 12, 2004 42.88 42.91 42.65 42.89 209,919 +0.13(+0.30%)
Jan 09, 2004 42.95 44.51 42.69 42.76 582,936 -0.33(-0.76%)
Jan 08, 2004 43.02 43.11 42.89 43.08 624,528 +0.21(+0.48%)
Jan 07, 2004 42.74 42.88 42.54 42.88 210,835 +0.11(+0.27%)
Jan 06, 2004 42.70 42.79 42.59 42.76 475,426 +0.06(+0.14%)
Jan 05, 2004 42.30 42.71 42.30 42.70 1,268,936 +0.57(+1.36%)
Jan 02, 2004 42.17 42.55 42.03 42.13 145,832 -0.02(-0.05%)
Dec 31, 2003 42.16 42.21 41.99 42.15 245,364 +0.12(+0.29%)
Dec 30, 2003 42.13 42.14 41.90 42.03 287,610 +0.08(+0.20%)
Dec 29, 2003 41.54 41.93 41.69 41.94 124,513 +0.41(+0.98%)
Dec 26, 2003 41.48 41.67 41.48 41.54 240,786 -0.01(-0.02%)
Dec 24, 2003 41.55 41.63 41.43 41.55 73,373 -0.08(-0.18%)
Dec 23, 2003 41.61 41.71 41.50 41.62 291,533 +0.11(+0.26%)
Dec 22, 2003 41.34 41.52 41.17 41.52 294,672 +0.19(+0.46%)
Dec 19, 2003 41.36 41.46 41.25 41.33 67,095 -0.04(-0.09%)
Dec 18, 2003 41.17 41.26 41.17 41.36 66,180 +0.38(+0.93%)
Dec 17, 2003 40.91 40.98 40.81 40.98 183,630 +0.07(+0.17%)
Dec 16, 2003 40.81 41.00 40.75 40.91 122,813 +0.27(+0.66%)
Dec 15, 2003 41.21 41.21 40.64 40.64 213,058 -0.31(-0.75%)
Dec 12, 2003 40.88 40.96 40.84 40.95 96,393 +0.15(+0.36%)
Dec 11, 2003 40.40 40.87 40.40 40.81 201,026 +0.47(+1.18%)
Dec 10, 2003 40.48 40.48 40.28 40.33 320,700 -0.04(-0.09%)
Dec 09, 2003 40.71 40.71 40.37 40.37 57,548 -0.23(-0.56%)
Dec 08, 2003 40.42 40.60 40.36 40.60 29,558 +0.26(+0.64%)
Dec 05, 2003 40.52 40.52 40.26 40.34 173,429 -0.28(-0.70%)
Dec 04, 2003 40.46 40.62 40.46 40.62 76,251 +0.18(+0.45%)
Dec 03, 2003 40.56 40.70 40.40 40.44 69,973 +0.07(+0.17%)
Dec 02, 2003 40.52 40.52 40.37 40.37 103,194 -0.15(-0.38%)
Dec 01, 2003 40.41 40.52 40.34 40.52 44,469 +0.39(+0.97%)
Nov 28, 2003 40.11 40.16 40.06 40.13 18,833 +0.03(+0.08%)
Nov 26, 2003 39.99 40.10 39.89 40.10 102,409 +0.08(+0.19%)
Nov 25, 2003 39.82 40.09 39.82 40.03 62,910 +0.08(+0.21%)
Nov 24, 2003 39.61 39.94 39.61 39.94 74,551 +0.65(+1.65%)
Nov 21, 2003 39.53 39.53 39.28 39.29 59,248 -0.02(-0.04%)
Nov 20, 2003 39.66 39.88 39.31 39.31 67,749 -0.48(-1.21%)
Nov 19, 2003 39.61 39.80 39.56 39.79 100,709 +0.37(+0.93%)
Nov 18, 2003 39.87 39.91 39.42 39.42 190,955 -0.30(-0.75%)
Nov 17, 2003 39.59 39.72 39.47 39.72 88,938 -0.23(-0.57%)
Nov 14, 2003 40.20 40.26 39.90 39.95 62,256 -0.28(-0.68%)
Nov 13, 2003 40.21 40.26 40.06 40.22 80,436 -0.09(-0.23%)
Nov 12, 2003 39.91 40.16 39.91 40.32 130,791 +0.48(+1.21%)
Nov 11, 2003 39.84 39.94 39.77 39.83 243,794 -0.08(-0.19%)
Nov 10, 2003 39.99 40.00 39.89 39.91 19,357 -0.12(-0.31%)
Nov 07, 2003 40.43 40.43 40.03 40.03 103,979 -0.22(-0.55%)
Nov 06, 2003 39.87 40.29 39.83 40.26 100,840 +0.28(+0.69%)
Nov 05, 2003 40.22 40.22 40.01 39.98 201,810 -0.09(-0.23%)
Nov 04, 2003 40.22 40.22 40.01 40.07 107,379 -0.28(-0.68%)
Nov 03, 2003 40.36 40.36 40.19 40.35 207,434 +0.40(+1.00%)
Oct 31, 2003 39.94 40.00 39.93 39.95 55,586 +0.13(+0.33%)
Oct 30, 2003 39.78 39.93 39.78 39.82 143,739 -0.02(-0.06%)
Oct 29, 2003 39.77 39.88 39.68 39.84 202,595 +0.01(+0.02%)
Oct 28, 2003 39.48 39.83 39.41 39.83 149,494 +0.61(+1.56%)
Oct 27, 2003 39.57 39.57 39.22 39.22 138,900 +0.08(+0.20%)
Oct 24, 2003 39.26 39.26 38.90 39.15 83,706 -0.38(-0.97%)
Oct 23, 2003 39.15 39.58 39.15 39.53 41,983 +0.07(+0.17%)
Oct 22, 2003 39.76 39.79 39.35 39.46 198,802 -0.51(-1.28%)
Oct 21, 2003 40.14 40.19 39.97 39.97 161,265 +0.02(+0.04%)
Oct 20, 2003 39.86 39.96 39.74 39.96 203,249 +0.19(+0.48%)
Oct 17, 2003 40.01 40.29 39.71 39.77 113,657 -0.29(-0.73%)
Oct 16, 2003 40.10 40.22 40.02 40.06 88,938 -0.05(-0.11%)
Oct 15, 2003 40.37 40.37 40.09 40.10 127,259 +0.02(+0.04%)
Oct 14, 2003 39.97 40.11 39.89 40.09 13,340 +0.12(+0.31%)
Oct 13, 2003 40.06 40.17 39.86 39.96 47,869 +0.08(+0.19%)
Oct 10, 2003 39.79 39.89 39.72 39.89 96,262 +0.11(+0.29%)
Oct 09, 2003 39.99 40.17 39.66 39.77 80,305 +0.11(+0.29%)
Oct 08, 2003 39.75 39.80 39.65 39.66 56,240 -0.22(-0.56%)
Oct 07, 2003 39.38 39.88 39.38 39.88 34,659 +0.19(+0.48%)
Oct 06, 2003 39.55 39.74 39.50 39.69 125,559 +0.04(+0.10%)
Oct 03, 2003 39.78 39.87 39.63 39.65 222,868 +0.44(+1.13%)
Oct 02, 2003 39.21 39.25 38.94 39.21 85,014 +0.11(+0.29%)
Oct 01, 2003 38.65 39.09 38.54 39.09 111,172 +0.83(+2.16%)
Sep 30, 2003 38.41 38.50 38.12 38.27 158,911 -0.47(-1.22%)
Sep 29, 2003 38.57 38.71 38.29 38.74 67,095 +0.40(+1.04%)
Sep 26, 2003 38.60 38.57 38.31 38.34 103,848 -0.25(-0.65%)
Sep 25, 2003 38.94 38.94 38.84 38.60 211,620 -0.24(-0.63%)
Sep 24, 2003 39.55 39.57 38.84 38.84 128,437 -0.70(-1.76%)
Sep 23, 2003 39.48 39.59 39.31 39.54 325,931 +0.15(+0.37%)
Sep 22, 2003 39.48 39.63 39.24 39.39 459,731 -0.51(-1.28%)
Sep 19, 2003 39.93 39.95 39.79 39.90 62,387 -0.17(-0.42%)
Sep 18, 2003 39.65 40.07 39.65 40.07 64,480 +0.54(+1.35%)
Sep 17, 2003 39.68 39.75 39.58 39.54 141,646 +0.02(+0.06%)
Sep 16, 2003 39.12 39.51 39.24 39.51 127,129 +0.41(+1.06%)
Sep 15, 2003 39.37 39.37 39.07 39.10 58,594 -0.32(-0.81%)
Sep 12, 2003 39.01 39.48 39.01 39.42 87,891 -0.02(-0.06%)
Sep 11, 2003 39.41 39.55 39.24 39.44 292,972 +0.31(+0.80%)
Sep 10, 2003 39.41 39.48 39.12 39.13 142,693 -0.44(-1.12%)
Sep 09, 2003 39.61 39.79 39.50 39.57 71,150 -0.23(-0.58%)
Sep 08, 2003 39.61 39.90 39.61 39.80 165,189 +0.37(+0.93%)
Sep 05, 2003 39.41 39.80 39.31 39.44 165,450 -0.28(-0.71%)
Sep 04, 2003 39.63 39.76 39.48 39.72 110,518 +0.10(+0.25%)
Sep 03, 2003 39.38 39.68 39.38 39.62 201,287 +0.32(+0.82%)
Sep 02, 2003 38.88 39.30 38.71 39.30 287,217 +0.50(+1.28%)
Aug 29, 2003 38.47 38.80 38.45 38.80 223,914 +0.20(+0.51%)
Aug 28, 2003 38.56 38.61 38.21 38.60 247,457 +0.25(+0.66%)
Aug 27, 2003 38.29 38.43 38.29 38.35 309,452 -0.08(-0.20%)
Aug 26, 2003 38.23 38.43 37.93 38.43 215,413 +0.13(+0.34%)
Aug 25, 2003 38.34 38.34 38.14 38.30 174,737 -0.01(-0.02%)
Aug 22, 2003 38.90 38.99 38.25 38.31 65,264 -0.40(-1.03%)
Aug 21, 2003 38.92 38.92 38.53 38.70 164,143 +0.14(+0.36%)
Aug 20, 2003 38.53 38.75 38.50 38.57 166,104 -0.21(-0.53%)
Aug 19, 2003 38.83 38.83 38.47 38.77 316,122 +0.06(+0.16%)
Aug 18, 2003 38.46 38.75 38.37 38.71 318,345 +0.31(+0.80%)
Aug 15, 2003 38.21 38.42 38.20 38.40 41,330 +0.11(+0.30%)
Aug 14, 2003 38.22 38.39 38.05 38.29 90,769 +0.12(+0.32%)
Aug 13, 2003 38.37 38.37 38.04 38.17 187,947 -0.27(-0.70%)
Aug 12, 2003 38.18 38.44 38.04 38.44 229,277 +0.37(+0.96%)
Aug 11, 2003 38.04 38.24 37.82 38.07 137,592 +0.05(+0.12%)
Aug 08, 2003 38.04 38.05 37.80 38.02 103,063 +0.23(+0.61%)
Aug 07, 2003 37.54 37.81 37.41 37.79 130,006 +0.27(+0.71%)
Aug 06, 2003 37.27 37.85 37.27 37.53 208,088 +0.27(+0.72%)
Aug 05, 2003 37.96 38.07 37.23 37.26 215,936 -0.84(-2.21%)
Aug 04, 2003 37.96 38.18 37.46 38.10 101,624 +0.09(+0.24%)
Aug 01, 2003 38.23 38.25 37.89 38.01 215,674 -0.37(-0.96%)
Jul 31, 2003 38.63 38.94 38.34 38.37 145,701 +0.21(+0.54%)
Jul 30, 2003 38.40 38.40 38.13 38.17 324,493 -0.12(-0.32%)
Jul 29, 2003 38.63 38.63 38.05 38.29 123,336 -0.28(-0.71%)
Jul 28, 2003 38.57 38.70 38.42 38.57 73,373 -0.02(-0.06%)
Jul 25, 2003 37.98 38.59 37.79 38.59 61,210 +0.67(+1.75%)
Jul 24, 2003 38.34 38.59 37.92 37.92 121,897 -0.31(-0.80%)
Jul 23, 2003 38.28 38.28 37.91 38.23 146,355 +0.02(+0.04%)
Jul 22, 2003 38.15 38.28 37.78 38.21 452,014 +0.35(+0.93%)
Jul 21, 2003 38.48 38.67 37.72 37.86 394,335 -0.63(-1.63%)
Jul 18, 2003 38.27 38.53 38.05 38.49 89,068 +0.45(+1.19%)
Jul 17, 2003 38.34 38.37 37.91 38.04 166,889 -0.46(-1.19%)
Jul 16, 2003 38.92 38.99 38.32 38.50 162,050 -0.18(-0.45%)
Jul 15, 2003 39.13 39.13 38.53 38.67 133,537 -0.13(-0.34%)
Jul 14, 2003 39.09 39.26 38.73 38.80 309,713 +0.22(+0.57%)
Jul 11, 2003 38.38 38.66 38.31 38.58 149,102 +0.35(+0.92%)
Jul 10, 2003 38.46 38.47 38.01 38.23 65,788 -0.50(-1.30%)
Jul 09, 2003 38.80 39.02 38.53 38.73 184,677 -0.15(-0.39%)
Jul 08, 2003 38.69 38.93 38.63 38.89 266,944 +0.11(+0.30%)
Jul 07, 2003 38.34 38.86 38.34 38.77 142,954 +0.63(+1.64%)
Jul 03, 2003 38.31 38.50 38.08 38.14 101,755 -0.26(-0.68%)
Jul 02, 2003 38.11 38.44 38.11 38.40 134,584 +0.40(+1.05%)
Jul 01, 2003 37.43 38.01 37.20 38.01 263,021 +0.31(+0.83%)
Jun 30, 2003 37.88 38.01 37.64 37.69 269,822 -0.09(-0.24%)
Jun 27, 2003 38.19 38.28 37.69 37.79 144,262 -0.33(-0.86%)
Jun 26, 2003 37.85 38.18 37.69 38.11 202,857 +0.39(+1.03%)
Jun 25, 2003 38.15 38.40 37.70 37.72 191,609 -0.40(-1.04%)
Jun 24, 2003 37.98 38.24 37.95 38.12 379,687 +0.06(+0.16%)
Jun 23, 2003 38.38 38.38 37.84 38.06 613,541 -0.40(-1.03%)
Jun 20, 2003 38.75 38.80 38.46 38.46 176,175 -0.02(-0.04%)
Jun 19, 2003 39.07 39.07 38.44 38.47 195,271 -0.57(-1.45%)
Jun 18, 2003 39.01 39.25 38.87 39.04 197,233 -0.13(-0.33%)
Jun 17, 2003 39.26 39.59 38.99 39.17 811,167 +0.12(+0.31%)
Jun 16, 2003 38.31 39.05 38.31 39.05 488,636 +0.82(+2.14%)
Jun 13, 2003 38.81 38.81 38.10 38.23 385,834 -0.47(-1.21%)
Jun 12, 2003 38.69 38.83 38.40 38.70 129,744 +0.11(+0.30%)
Jun 11, 2003 38.04 38.60 38.04 38.58 240,655 +0.44(+1.16%)
Jun 10, 2003 38.01 38.14 37.85 38.14 152,241 +0.35(+0.93%)
Jun 09, 2003 37.96 38.08 37.65 37.79 222,083 -0.31(-0.80%)
Jun 06, 2003 38.61 38.84 38.08 38.09 229,015 -0.05(-0.12%)
Jun 05, 2003 37.88 38.14 37.78 38.14 1,624,427 +0.04(+0.10%)
Jun 04, 2003 37.62 38.11 37.52 38.10 260,274 +0.62(+1.65%)
Jun 03, 2003 37.30 37.59 37.23 37.48 256,350 +0.17(+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.