Skip to main content

HEALTHCARE (NY: XLV )

146.20 -0.43 (-0.29%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 22.36 22.46 22.29 22.42 405,857 +0.09(+0.38%)
Jul 29, 2004 22.29 22.43 22.12 22.33 278,785 +0.10(+0.45%)
Jul 28, 2004 22.23 22.31 21.91 22.23 163,581 -0.05(-0.24%)
Jul 27, 2004 22.25 22.37 22.06 22.29 210,927 +0.09(+0.42%)
Jul 26, 2004 22.43 22.43 22.02 22.19 541,573 -0.22(-1.00%)
Jul 23, 2004 22.52 22.52 22.27 22.42 85,918 -0.14(-0.62%)
Jul 22, 2004 22.36 22.63 22.29 22.56 586,080 +0.11(+0.48%)
Jul 21, 2004 22.94 22.94 22.45 22.45 177,901 -0.26(-1.13%)
Jul 20, 2004 22.61 22.71 22.55 22.70 424,434 +0.09(+0.41%)
Jul 19, 2004 22.87 22.87 22.49 22.61 165,774 -0.11(-0.48%)
Jul 16, 2004 22.96 23.00 22.68 22.72 126,169 -0.20(-0.88%)
Jul 15, 2004 23.22 23.26 22.92 22.92 292,459 -0.26(-1.10%)
Jul 14, 2004 23.02 23.36 23.02 23.18 158,163 +0.09(+0.37%)
Jul 13, 2004 22.94 23.11 22.94 23.09 669,419 +0.19(+0.81%)
Jul 12, 2004 22.98 23.01 22.81 22.91 226,150 -0.10(-0.44%)
Jul 09, 2004 23.25 23.25 22.98 23.01 174,547 -0.05(-0.24%)
Jul 08, 2004 23.02 23.36 23.02 23.06 356,060 -0.05(-0.23%)
Jul 07, 2004 23.18 23.20 23.04 23.11 358,511 -0.05(-0.23%)
Jul 06, 2004 23.35 23.35 23.09 23.17 859,834 -0.17(-0.73%)
Jul 02, 2004 23.45 23.45 23.27 23.34 178,417 -0.02(-0.07%)
Jul 01, 2004 23.72 23.74 23.18 23.36 1,459,719 -0.33(-1.41%)
Jun 30, 2004 23.64 23.74 23.55 23.69 228,085 +0.09(+0.36%)
Jun 29, 2004 23.49 23.71 23.48 23.60 878,927 +0.12(+0.53%)
Jun 28, 2004 23.68 23.70 23.39 23.48 505,322 -0.12(-0.49%)
Jun 25, 2004 23.64 23.76 23.55 23.60 392,440 -0.21(-0.88%)
Jun 24, 2004 23.80 23.87 23.75 23.80 669,548 +0.01(+0.03%)
Jun 23, 2004 23.72 23.84 23.60 23.80 224,472 +0.14(+0.59%)
Jun 22, 2004 23.76 23.76 23.52 23.66 167,451 -0.10(-0.42%)
Jun 21, 2004 23.88 23.91 23.74 23.76 135,715 -0.16(-0.68%)
Jun 18, 2004 23.91 24.00 23.88 23.92 150,938 -0.08(-0.32%)
Jun 17, 2004 23.96 24.00 23.83 24.00 345,610 +0.04(+0.16%)
Jun 16, 2004 24.03 24.05 23.90 23.96 1,060,312 +0.01(+0.03%)
Jun 15, 2004 24.07 24.07 23.88 23.95 226,279 +0.03(+0.13%)
Jun 14, 2004 24.02 24.05 23.87 23.92 169,386 -0.17(-0.71%)
Jun 10, 2004 24.18 24.18 24.05 24.09 160,872 +0.01(+0.03%)
Jun 09, 2004 24.37 24.37 24.08 24.08 139,715 -0.29(-1.18%)
Jun 08, 2004 24.26 24.37 24.23 24.37 307,166 +0.03(+0.13%)
Jun 07, 2004 24.34 24.34 24.14 24.34 316,455 +0.24(+1.00%)
Jun 04, 2004 24.26 24.26 24.06 24.10 455,138 +0.05(+0.19%)
Jun 03, 2004 24.11 24.22 24.02 24.05 154,292 -0.06(-0.26%)
Jun 02, 2004 24.11 24.17 23.98 24.11 180,352 +0.15(+0.61%)
Jun 01, 2004 23.84 23.98 23.78 23.97 609,689 +0.12(+0.52%)
May 28, 2004 23.91 23.91 23.75 23.84 294,394 -0.01(-0.03%)
May 27, 2004 23.72 23.90 23.63 23.85 571,502 +0.24(+1.02%)
May 26, 2004 23.49 23.67 23.49 23.61 669,032 +0.12(+0.53%)
May 25, 2004 23.25 23.59 23.15 23.49 447,526 +0.22(+0.97%)
May 24, 2004 23.45 23.49 23.19 23.26 236,857 -0.12(-0.50%)
May 21, 2004 23.49 23.49 23.29 23.38 94,304 +0.05(+0.20%)
May 20, 2004 23.56 23.56 23.28 23.33 102,818 -0.15(-0.66%)
May 19, 2004 23.84 23.84 23.49 23.49 1,480,618 -0.23(-0.98%)
May 18, 2004 23.73 23.83 23.65 23.72 390,118 -0.01(-0.03%)
May 17, 2004 23.76 23.85 23.57 23.73 2,698,964 -0.07(-0.29%)
May 14, 2004 23.87 24.04 23.65 23.80 138,812 -0.05(-0.20%)
May 13, 2004 23.84 23.94 23.74 23.84 283,171 -0.03(-0.13%)
May 12, 2004 23.80 23.91 23.46 23.87 600,271 +0.09(+0.36%)
May 11, 2004 23.84 23.84 23.67 23.79 230,536 +0.02(+0.10%)
May 10, 2004 23.84 24.06 23.61 23.77 484,422 -0.31(-1.29%)
May 07, 2004 24.22 24.36 24.08 24.08 480,939 -0.16(-0.67%)
May 06, 2004 24.32 24.37 24.11 24.24 235,051 -0.09(-0.38%)
May 05, 2004 24.22 24.39 24.14 24.33 571,890 +0.14(+0.58%)
May 04, 2004 24.30 24.31 24.03 24.19 327,549 -0.04(-0.16%)
May 03, 2004 24.03 24.23 23.89 24.23 356,318 +0.31(+1.30%)
Apr 30, 2004 23.99 24.10 23.87 23.92 210,411 +0.02(+0.10%)
Apr 29, 2004 24.07 24.09 23.76 23.90 341,095 -0.15(-0.61%)
Apr 28, 2004 24.30 24.30 23.96 24.05 104,625 -0.22(-0.89%)
Apr 27, 2004 24.38 24.46 24.22 24.26 228,343 +0.09(+0.39%)
Apr 26, 2004 24.49 24.49 24.14 24.17 301,103 -0.13(-0.54%)
Apr 23, 2004 24.42 24.42 24.19 24.30 164,484 -0.07(-0.29%)
Apr 22, 2004 24.18 24.42 24.06 24.37 1,017,481 +0.19(+0.80%)
Apr 21, 2004 23.91 24.31 23.91 24.18 193,253 +0.28(+1.17%)
Apr 20, 2004 24.49 24.49 23.90 23.90 157,518 -0.40(-1.66%)
Apr 19, 2004 24.43 24.43 24.23 24.30 1,143,521 -0.10(-0.41%)
Apr 16, 2004 24.22 24.43 24.19 24.40 2,547,509 +0.18(+0.74%)
Apr 15, 2004 23.87 24.26 23.84 24.22 183,577 +0.43(+1.82%)
Apr 14, 2004 23.55 23.81 23.41 23.79 277,624 +0.24(+1.02%)
Apr 13, 2004 23.76 23.89 23.53 23.55 244,856 -0.21(-0.88%)
Apr 12, 2004 23.60 23.76 23.52 23.76 493,066 +0.19(+0.82%)
Apr 08, 2004 23.87 23.87 23.46 23.56 135,844 -0.16(-0.69%)
Apr 07, 2004 23.80 23.80 23.67 23.73 84,628 -0.11(-0.46%)
Apr 06, 2004 23.91 23.91 23.69 23.84 226,408 -0.08(-0.32%)
Apr 05, 2004 23.80 23.91 23.65 23.91 139,586 +0.27(+1.15%)
Apr 02, 2004 23.57 23.71 23.52 23.64 700,381 +0.28(+1.19%)
Apr 01, 2004 23.25 23.45 23.25 23.36 185,770 +0.16(+0.70%)
Mar 31, 2004 23.16 23.27 23.03 23.20 343,546 +0.13(+0.57%)
Mar 30, 2004 23.20 23.20 22.93 23.07 592,273 -0.05(-0.23%)
Mar 29, 2004 22.91 23.20 22.87 23.12 568,277 +0.31(+1.36%)
Mar 26, 2004 22.79 22.94 22.70 22.81 120,105 +0.09(+0.41%)
Mar 25, 2004 22.91 22.91 22.54 22.72 420,435 +0.12(+0.55%)
Mar 24, 2004 22.79 22.79 22.51 22.60 120,234 -0.12(-0.55%)
Mar 23, 2004 22.83 22.93 22.65 22.72 550,861 +0.08(+0.34%)
Mar 22, 2004 22.87 22.94 22.56 22.64 193,511 -0.29(-1.25%)
Mar 19, 2004 23.33 23.33 22.91 22.93 225,892 -0.43(-1.83%)
Mar 18, 2004 23.33 23.41 23.11 23.36 97,787 -0.02(-0.10%)
Mar 17, 2004 23.46 23.46 23.26 23.38 417,468 -0.02(-0.10%)
Mar 16, 2004 23.45 23.46 23.19 23.40 187,189 +0.16(+0.70%)
Mar 15, 2004 23.49 23.49 23.18 23.24 185,641 -0.21(-0.89%)
Mar 12, 2004 23.49 23.51 23.29 23.45 378,636 +0.06(+0.27%)
Mar 11, 2004 23.72 23.74 23.33 23.39 239,179 -0.46(-1.92%)
Mar 10, 2004 24.30 24.30 23.76 23.84 278,140 -0.37(-1.54%)
Mar 09, 2004 24.57 24.57 24.12 24.22 312,456 -0.28(-1.14%)
Mar 08, 2004 24.65 24.65 24.42 24.49 291,169 -0.02(-0.10%)
Mar 05, 2004 24.39 24.60 24.32 24.52 400,310 +0.12(+0.51%)
Mar 04, 2004 24.32 24.42 24.29 24.39 203,831 +0.11(+0.45%)
Mar 03, 2004 24.18 24.35 24.05 24.29 191,705 +0.10(+0.42%)
Mar 02, 2004 24.34 24.37 24.16 24.18 207,830 -0.16(-0.64%)
Mar 01, 2004 24.32 24.41 24.15 24.34 237,115 +0.07(+0.29%)
Feb 27, 2004 24.34 24.40 24.25 24.27 109,269 -0.07(-0.29%)
Feb 26, 2004 24.37 24.38 24.18 24.34 186,931 -0.03(-0.13%)
Feb 25, 2004 24.38 24.39 24.22 24.37 113,268 +0.03(+0.13%)
Feb 24, 2004 24.26 24.39 24.15 24.34 295,298 +0.11(+0.45%)
Feb 23, 2004 24.38 24.38 24.12 24.23 427,917 -0.05(-0.19%)
Feb 20, 2004 24.49 24.49 24.19 24.28 634,974 -0.13(-0.54%)
Feb 19, 2004 24.63 24.63 24.40 24.41 149,003 -0.09(-0.35%)
Feb 18, 2004 24.69 24.69 24.42 24.49 223,182 -0.11(-0.44%)
Feb 17, 2004 24.53 24.67 24.51 24.60 323,679 +0.16(+0.63%)
Feb 13, 2004 24.69 24.69 24.42 24.45 383,926 -0.11(-0.44%)
Feb 12, 2004 24.79 24.79 24.49 24.56 779,075 -0.16(-0.63%)
Feb 11, 2004 24.52 24.77 24.38 24.71 262,272 +0.22(+0.92%)
Feb 10, 2004 24.46 24.53 24.35 24.49 240,598 +0.11(+0.45%)
Feb 09, 2004 24.60 24.60 24.36 24.38 2,854,289 -0.24(-0.98%)
Feb 06, 2004 24.44 24.62 24.32 24.62 500,548 +0.19(+0.76%)
Feb 05, 2004 24.61 24.61 24.28 24.43 306,005 -0.12(-0.50%)
Feb 04, 2004 24.39 24.67 24.38 24.56 564,923 +0.08(+0.32%)
Feb 03, 2004 24.20 24.49 24.20 24.48 323,808 +0.15(+0.64%)
Feb 02, 2004 24.07 24.42 23.98 24.32 308,456 +0.31(+1.29%)
Jan 30, 2004 24.18 24.18 23.86 24.01 158,292 -0.13(-0.55%)
Jan 29, 2004 23.91 24.15 23.68 24.15 168,483 +0.35(+1.47%)
Jan 28, 2004 24.11 24.11 23.74 23.80 186,802 -0.21(-0.87%)
Jan 27, 2004 24.26 24.26 23.98 24.01 208,218 -0.16(-0.64%)
Jan 26, 2004 23.91 24.23 23.87 24.16 860,608 +0.30(+1.27%)
Jan 23, 2004 24.11 24.11 23.77 23.86 230,794 -0.12(-0.49%)
Jan 22, 2004 24.03 24.08 23.91 23.98 278,785 +0.05(+0.19%)
Jan 21, 2004 23.72 23.94 23.53 23.93 286,525 +0.40(+1.68%)
Jan 20, 2004 23.72 23.76 23.53 23.53 490,486 -0.08(-0.33%)
Jan 16, 2004 23.49 23.63 23.49 23.61 240,727 +0.05(+0.23%)
Jan 15, 2004 23.64 23.64 23.33 23.56 180,352 +0.06(+0.26%)
Jan 14, 2004 23.33 23.53 23.29 23.49 510,224 +0.13(+0.56%)
Jan 13, 2004 23.55 23.56 23.29 23.36 441,850 -0.10(-0.43%)
Jan 12, 2004 23.56 23.56 23.36 23.46 141,779 -0.04(-0.16%)
Jan 09, 2004 23.63 23.63 23.43 23.50 197,897 -0.15(-0.62%)
Jan 08, 2004 23.80 23.80 23.50 23.65 290,395 -0.10(-0.42%)
Jan 07, 2004 23.60 23.74 23.49 23.75 338,386 +0.15(+0.62%)
Jan 06, 2004 23.62 23.63 23.49 23.60 373,218 +0.07(+0.30%)
Jan 05, 2004 23.56 23.64 23.36 23.53 247,049 +0.11(+0.46%)
Jan 02, 2004 23.41 23.60 23.35 23.43 811,069 +0.05(+0.23%)
Dec 31, 2003 23.33 23.39 23.25 23.37 285,622 +0.10(+0.43%)
Dec 30, 2003 23.31 23.31 23.22 23.27 203,186 +0.06(+0.27%)
Dec 29, 2003 23.02 23.22 23.07 23.21 157,131 +0.19(+0.81%)
Dec 26, 2003 23.01 23.05 22.97 23.02 45,410 +0.06(+0.27%)
Dec 24, 2003 22.91 23.02 22.87 22.96 76,630 +0.07(+0.30%)
Dec 23, 2003 22.88 22.93 22.84 22.89 165,645 +0.02(+0.07%)
Dec 22, 2003 22.94 22.94 22.78 22.87 296,717 -0.01(-0.03%)
Dec 19, 2003 22.94 22.94 22.76 22.88 505,709 -0.12(-0.51%)
Dec 18, 2003 22.88 23.00 22.86 23.00 795,459 +0.17(+0.75%)
Dec 17, 2003 22.83 22.83 22.68 22.83 113,397 +0.05(+0.20%)
Dec 16, 2003 22.32 22.79 22.32 22.78 141,263 +0.09(+0.38%)
Dec 15, 2003 22.91 22.91 22.63 22.70 139,457 -0.03(-0.14%)
Dec 12, 2003 22.77 22.78 22.60 22.73 124,234 +0.06(+0.27%)
Dec 11, 2003 22.40 22.76 22.40 22.67 206,282 +0.28(+1.25%)
Dec 10, 2003 22.40 22.55 22.37 22.39 124,879 -0.16(-0.69%)
Dec 09, 2003 22.69 22.71 22.49 22.54 390,634 -0.09(-0.41%)
Dec 08, 2003 22.48 22.65 22.42 22.63 237,889 +0.17(+0.76%)
Dec 05, 2003 22.59 22.60 22.40 22.46 100,754 -0.17(-0.75%)
Dec 04, 2003 22.63 22.66 22.46 22.63 141,392 +0.04(+0.17%)
Dec 03, 2003 22.70 22.72 22.63 22.60 352,706 +0.05(+0.24%)
Dec 02, 2003 22.46 22.62 22.46 22.54 667,097 +0.02(+0.07%)
Dec 01, 2003 22.17 22.52 22.31 22.53 235,438 +0.36(+1.61%)
Nov 28, 2003 22.23 22.23 22.13 22.17 51,215 -0.05(-0.21%)
Nov 26, 2003 22.29 22.29 21.94 22.22 178,417 +0.00(+0.00%)
Nov 25, 2003 22.18 22.32 22.09 22.22 691,221 -0.11(-0.49%)
Nov 24, 2003 22.09 22.34 22.09 22.32 113,913 +0.36(+1.62%)
Nov 21, 2003 22.24 22.25 21.90 21.97 736,632 -0.27(-1.22%)
Nov 20, 2003 22.40 22.49 22.17 22.24 161,904 -0.26(-1.17%)
Nov 19, 2003 22.38 22.56 22.35 22.50 112,752 +0.20(+0.90%)
Nov 18, 2003 22.48 22.55 22.32 22.30 164,097 -0.13(-0.59%)
Nov 17, 2003 22.35 22.45 22.23 22.43 242,533 -0.07(-0.31%)
Nov 14, 2003 22.44 22.67 22.44 22.50 1,614,528 +0.33(+1.47%)
Nov 13, 2003 21.90 22.29 21.86 22.18 210,540 +0.50(+2.32%)
Nov 12, 2003 21.46 21.60 21.46 21.67 303,554 +0.40(+1.86%)
Nov 11, 2003 21.18 21.34 21.18 21.28 83,209 +0.05(+0.22%)
Nov 10, 2003 21.39 21.39 21.20 21.23 146,423 -0.16(-0.76%)
Nov 07, 2003 21.63 21.63 21.39 21.39 126,943 -0.19(-0.90%)
Nov 06, 2003 21.59 21.65 21.36 21.59 55,344 +0.11(+0.51%)
Nov 05, 2003 21.60 21.53 21.40 21.48 87,725 -0.02(-0.11%)
Nov 04, 2003 21.60 21.60 21.44 21.50 110,970 -0.26(-1.21%)
Nov 03, 2003 21.70 21.77 21.70 21.77 134,365 +0.06(+0.29%)
Oct 31, 2003 21.55 21.74 21.55 21.70 390,376 +0.26(+1.19%)
Oct 30, 2003 21.66 21.67 21.45 21.45 158,163 -0.27(-1.25%)
Oct 29, 2003 21.74 21.77 21.58 21.72 104,367 -0.06(-0.28%)
Oct 28, 2003 21.69 21.83 21.56 21.78 94,304 +0.17(+0.79%)
Oct 27, 2003 21.73 21.77 21.58 21.61 81,790 -0.05(-0.25%)
Oct 24, 2003 21.55 21.68 21.39 21.67 487,777 +0.06(+0.29%)
Oct 23, 2003 21.28 21.64 21.28 21.60 352,964 +0.22(+1.01%)
Oct 22, 2003 21.82 21.82 21.27 21.39 355,157 -0.59(-2.68%)
Oct 21, 2003 21.80 22.06 21.78 21.98 244,856 +0.24(+1.11%)
Oct 20, 2003 21.74 21.78 21.60 21.74 86,951 +0.07(+0.32%)
Oct 17, 2003 21.89 21.94 21.63 21.67 70,438 -0.21(-0.96%)
Oct 16, 2003 21.77 21.91 21.77 21.87 117,912 +0.08(+0.36%)
Oct 15, 2003 21.98 21.98 21.79 21.80 73,921 -0.05(-0.21%)
Oct 14, 2003 21.87 21.90 21.70 21.84 229,117 +0.10(+0.46%)
Oct 13, 2003 21.82 21.90 21.74 21.74 107,592 -0.01(-0.04%)
Oct 10, 2003 21.84 21.85 21.73 21.75 85,402 -0.07(-0.32%)
Oct 09, 2003 21.99 22.01 21.75 21.82 214,410 +0.05(+0.21%)
Oct 08, 2003 21.86 21.87 21.78 21.77 65,664 -0.12(-0.53%)
Oct 07, 2003 21.77 21.84 21.75 21.89 345,094 -0.02(-0.07%)
Oct 06, 2003 22.00 22.01 21.87 21.91 110,172 -0.09(-0.39%)
Oct 03, 2003 22.36 22.36 21.94 21.99 297,233 -0.10(-0.46%)
Oct 02, 2003 22.03 22.14 22.01 22.09 102,431 +0.15(+0.67%)
Oct 01, 2003 21.70 21.98 21.64 21.94 159,969 +0.39(+1.80%)
Sep 30, 2003 21.60 21.72 21.47 21.56 257,885 -0.10(-0.47%)
Sep 29, 2003 21.60 21.68 21.52 21.66 154,808 +0.16(+0.76%)
Sep 26, 2003 21.63 21.63 21.45 21.49 81,661 -0.16(-0.75%)
Sep 25, 2003 21.74 21.85 21.59 21.66 131,974 -0.15(-0.68%)
Sep 24, 2003 22.16 22.16 21.76 21.80 160,872 -0.40(-1.78%)
Sep 23, 2003 22.06 22.22 22.03 22.20 109,011 +0.19(+0.85%)
Sep 22, 2003 22.17 22.17 21.94 22.01 214,797 -0.33(-1.46%)
Sep 19, 2003 22.33 22.40 22.23 22.34 138,683 -0.22(-1.00%)
Sep 18, 2003 22.60 22.61 22.49 22.56 115,977 +0.08(+0.34%)
Sep 17, 2003 22.60 22.60 22.44 22.49 91,337 -0.05(-0.24%)
Sep 16, 2003 22.39 22.52 22.37 22.54 187,705 +0.14(+0.62%)
Sep 15, 2003 22.48 22.52 22.25 22.40 263,691 -0.06(-0.28%)
Sep 12, 2003 22.37 22.46 22.22 22.46 189,253 +0.05(+0.21%)
Sep 11, 2003 22.44 22.50 22.33 22.42 212,475 +0.12(+0.56%)
Sep 10, 2003 22.23 22.47 22.23 22.29 340,837 +0.03(+0.14%)
Sep 09, 2003 22.29 22.32 22.11 22.26 322,905 +0.07(+0.31%)
Sep 08, 2003 21.96 22.27 21.89 22.19 336,451 +0.39(+1.78%)
Sep 05, 2003 21.86 21.96 21.74 21.80 169,386 -0.05(-0.25%)
Sep 04, 2003 21.86 21.87 21.63 21.86 276,720 +0.05(+0.25%)
Sep 03, 2003 21.96 21.96 21.78 21.80 235,180 -0.09(-0.39%)
Sep 02, 2003 21.56 21.94 21.56 21.89 179,836 +0.33(+1.51%)
Aug 29, 2003 21.39 21.61 21.39 21.56 101,012 +0.06(+0.29%)
Aug 28, 2003 21.36 21.51 21.32 21.50 118,041 +0.02(+0.07%)
Aug 27, 2003 21.47 21.49 21.37 21.49 169,128 +0.02(+0.07%)
Aug 26, 2003 21.43 21.54 21.25 21.47 82,048 +0.02(+0.07%)
Aug 25, 2003 21.32 21.47 21.32 21.46 871,574 +0.15(+0.73%)
Aug 22, 2003 21.69 21.69 21.28 21.30 97,013 -0.33(-1.51%)
Aug 21, 2003 21.80 21.82 21.55 21.63 102,044 -0.12(-0.57%)
Aug 20, 2003 21.70 21.80 21.67 21.75 42,830 -0.06(-0.28%)
Aug 19, 2003 21.94 21.95 21.68 21.81 81,145 -0.12(-0.53%)
Aug 18, 2003 21.86 21.98 21.82 21.93 103,721 +0.15(+0.68%)
Aug 15, 2003 21.93 21.94 21.78 21.78 20,770 -0.05(-0.21%)
Aug 14, 2003 21.94 21.94 21.65 21.83 77,662 -0.02(-0.07%)
Aug 13, 2003 22.25 22.25 21.74 21.84 634,329 -0.32(-1.43%)
Aug 12, 2003 22.13 22.16 21.99 22.16 54,441 +0.06(+0.28%)
Aug 11, 2003 21.98 22.25 21.98 22.10 129,910 -0.05(-0.21%)
Aug 08, 2003 22.23 22.25 22.05 22.15 103,076 +0.09(+0.39%)
Aug 07, 2003 21.74 22.13 21.72 22.06 66,567 +0.35(+1.61%)
Aug 06, 2003 21.71 21.86 21.60 21.71 166,935 -0.02(-0.07%)
Aug 05, 2003 22.17 22.22 21.73 21.73 60,375 -0.36(-1.65%)
Aug 04, 2003 22.00 22.21 21.78 22.09 795,072 +0.04(+0.18%)
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.