Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 21.67 21.74 21.58 21.62 102,780 -0.03(-0.12%)
Feb 26, 2004 21.64 21.68 21.48 21.65 25,580 +0.02(+0.10%)
Feb 25, 2004 21.61 21.65 21.50 21.63 49,562 +0.05(+0.24%)
Feb 24, 2004 21.69 21.71 21.46 21.58 92,273 -0.06(-0.26%)
Feb 23, 2004 21.68 21.74 21.49 21.63 64,408 -0.06(-0.26%)
Feb 20, 2004 21.88 21.88 21.58 21.69 77,199 -0.18(-0.80%)
Feb 19, 2004 21.96 22.11 21.87 21.87 35,858 -0.06(-0.26%)
Feb 18, 2004 22.11 22.11 21.89 21.92 30,148 -0.19(-0.87%)
Feb 17, 2004 22.08 22.14 21.94 22.11 165,362 +0.27(+1.24%)
Feb 13, 2004 22.09 22.09 21.83 21.84 44,538 -0.20(-0.89%)
Feb 12, 2004 22.09 22.13 21.98 22.04 62,581 -0.07(-0.30%)
Feb 11, 2004 21.69 22.11 21.69 22.11 202,134 +0.30(+1.39%)
Feb 10, 2004 21.81 21.82 21.67 21.80 81,995 +0.04(+0.20%)
Feb 09, 2004 21.89 21.90 21.76 21.76 292,581 -0.16(-0.72%)
Feb 06, 2004 21.61 21.92 21.57 21.92 189,572 +0.24(+1.09%)
Feb 05, 2004 21.50 21.73 21.49 21.68 60,069 +0.21(+0.96%)
Feb 04, 2004 21.55 21.64 21.41 21.48 71,717 -0.21(-0.95%)
Feb 03, 2004 21.64 21.75 21.56 21.68 222,005 -0.03(-0.14%)
Feb 02, 2004 21.72 21.94 21.59 21.71 190,714 -0.03(-0.12%)
Jan 30, 2004 21.76 21.79 21.62 21.74 183,405 -0.09(-0.40%)
Jan 29, 2004 21.90 21.92 21.61 21.83 106,434 +0.01(+0.06%)
Jan 28, 2004 22.15 22.25 21.80 21.81 202,362 -0.30(-1.37%)
Jan 27, 2004 22.34 22.35 22.11 22.11 60,982 -0.23(-1.02%)
Jan 26, 2004 22.08 22.34 21.98 22.34 78,113 +0.32(+1.45%)
Jan 23, 2004 22.16 22.28 21.91 22.02 46,365 -0.16(-0.73%)
Jan 22, 2004 22.37 22.37 22.12 22.18 207,159 -0.09(-0.39%)
Jan 21, 2004 22.10 22.28 21.90 22.27 152,800 +0.14(+0.63%)
Jan 20, 2004 22.38 22.38 22.03 22.13 287,784 -0.18(-0.80%)
Jan 16, 2004 22.08 22.31 22.04 22.31 87,020 +0.36(+1.64%)
Jan 15, 2004 21.87 22.00 21.72 21.95 155,769 +0.10(+0.44%)
Jan 14, 2004 21.73 21.89 21.69 21.86 226,116 +0.21(+0.99%)
Jan 13, 2004 21.72 21.80 21.52 21.64 190,029 -0.06(-0.28%)
Jan 12, 2004 21.63 21.73 21.62 21.70 716,036 +0.04(+0.18%)
Jan 09, 2004 21.85 21.85 21.63 21.66 92,502 -0.21(-0.94%)
Jan 08, 2004 21.76 21.87 21.73 21.87 96,613 +0.16(+0.75%)
Jan 07, 2004 21.67 21.67 21.50 21.71 132,015 -0.03(-0.14%)
Jan 06, 2004 21.67 21.74 21.57 21.74 97,298 +0.03(+0.12%)
Jan 05, 2004 21.53 21.71 21.50 21.71 70,347 +0.27(+1.25%)
Jan 02, 2004 21.49 21.62 21.34 21.44 147,775 -0.04(-0.20%)
Dec 31, 2003 21.50 21.51 21.33 21.49 68,748 +0.04(+0.18%)
Dec 30, 2003 21.52 21.52 21.38 21.45 86,335 -0.00(-0.02%)
Dec 29, 2003 21.34 21.45 21.29 21.45 135,669 +0.18(+0.86%)
Dec 26, 2003 21.30 21.34 21.23 21.27 68,976 -0.01(-0.04%)
Dec 24, 2003 21.28 21.30 21.22 21.28 168,788 -0.00(-0.02%)
Dec 23, 2003 21.30 21.37 21.25 21.28 202,362 -0.02(-0.10%)
Dec 22, 2003 21.14 21.30 21.14 21.30 203,048 +0.18(+0.85%)
Dec 19, 2003 21.14 21.15 21.02 21.13 163,534 -0.02(-0.10%)
Dec 18, 2003 20.98 21.14 20.91 21.15 145,034 +0.25(+1.17%)
Dec 17, 2003 20.88 20.90 20.77 20.90 62,353 -0.04(-0.17%)
Dec 16, 2003 20.77 20.94 20.73 20.94 151,658 +0.26(+1.27%)
Dec 15, 2003 21.02 21.08 20.67 20.67 127,904 -0.11(-0.51%)
Dec 12, 2003 20.77 20.79 20.65 20.78 73,316 -0.00(-0.02%)
Dec 11, 2003 20.49 20.84 20.49 20.78 67,606 +0.38(+1.87%)
Dec 10, 2003 20.54 20.54 20.35 20.40 100,039 -0.09(-0.43%)
Dec 09, 2003 20.51 20.65 20.49 20.49 95,699 -0.02(-0.09%)
Dec 08, 2003 20.39 20.51 20.36 20.51 26,722 +0.14(+0.67%)
Dec 05, 2003 20.42 20.48 20.36 20.37 88,162 -0.09(-0.45%)
Dec 04, 2003 20.40 20.47 20.40 20.46 42,025 +0.06(+0.30%)
Dec 03, 2003 20.40 20.53 20.37 20.40 54,130 +0.00(+0.00%)
Dec 02, 2003 20.36 20.42 20.32 20.40 51,846 +0.00(+0.02%)
Dec 01, 2003 20.27 20.40 20.27 20.40 437,844 +0.26(+1.30%)
Nov 28, 2003 20.13 20.14 20.07 20.14 24,438 +0.03(+0.13%)
Nov 26, 2003 20.16 20.17 19.94 20.11 34,716 +0.03(+0.13%)
Nov 25, 2003 19.96 20.12 19.88 20.08 32,889 +0.26(+1.33%)
Nov 24, 2003 19.78 19.88 19.78 19.82 22,154 +0.18(+0.91%)
Nov 21, 2003 19.61 19.68 19.56 19.64 41,340 +0.04(+0.18%)
Nov 20, 2003 19.75 19.87 19.75 19.61 41,797 -0.14(-0.73%)
Nov 19, 2003 19.60 19.86 19.60 19.75 59,384 +0.21(+1.10%)
Nov 18, 2003 19.82 19.82 19.57 19.54 23,982 -0.11(-0.58%)
Nov 17, 2003 19.51 19.65 19.42 19.65 43,852 -0.07(-0.38%)
Nov 14, 2003 20.03 20.07 19.72 19.72 39,513 -0.27(-1.36%)
Nov 13, 2003 20.03 20.03 20.03 20.00 44,309 -0.06(-0.31%)
Nov 12, 2003 19.77 20.06 19.76 20.06 48,192 +0.38(+1.94%)
Nov 11, 2003 19.72 19.74 19.65 19.68 22,154 -0.03(-0.16%)
Nov 10, 2003 19.84 19.84 19.71 19.71 34,031 -0.29(-1.45%)
Nov 07, 2003 19.90 20.05 19.97 20.00 49,106 +0.09(+0.46%)
Nov 06, 2003 19.83 19.96 19.75 19.90 26,037 +0.06(+0.31%)
Nov 05, 2003 19.79 19.84 19.70 19.84 28,093 -0.01(-0.04%)
Nov 04, 2003 19.79 19.87 19.79 19.85 20,898 -0.01(-0.07%)
Nov 03, 2003 19.75 19.91 19.81 19.86 41,911 +0.12(+0.62%)
Oct 31, 2003 19.66 19.74 19.64 19.74 67,834 +0.02(+0.11%)
Oct 30, 2003 19.63 19.78 19.63 19.72 153,028 +0.16(+0.81%)
Oct 29, 2003 19.40 19.57 19.40 19.56 26,266 +0.26(+1.34%)
Oct 28, 2003 19.19 19.30 19.18 19.30 12,105 +0.18(+0.96%)
Oct 27, 2003 19.11 19.25 19.09 19.12 21,469 +0.11(+0.58%)
Oct 24, 2003 18.99 19.08 18.89 19.01 75,600 -0.06(-0.32%)
Oct 23, 2003 19.09 19.19 19.00 19.07 22,383 -0.04(-0.23%)
Oct 22, 2003 19.26 19.29 19.05 19.12 44,309 -0.23(-1.18%)
Oct 21, 2003 19.46 19.47 19.34 19.34 73,088 +0.01(+0.07%)
Oct 20, 2003 19.36 19.43 19.27 19.33 32,204 -0.04(-0.23%)
Oct 17, 2003 19.59 19.59 19.31 19.37 62,124 -0.14(-0.70%)
Oct 16, 2003 19.51 19.57 19.44 19.51 92,959 -0.07(-0.34%)
Oct 15, 2003 19.65 19.65 19.49 19.58 33,346 -0.02(-0.09%)
Oct 14, 2003 19.51 19.59 19.42 19.59 36,544 +0.11(+0.54%)
Oct 13, 2003 19.56 19.56 19.41 19.49 55,044 +0.07(+0.34%)
Oct 10, 2003 19.44 19.45 19.33 19.42 34,716 -0.12(-0.63%)
Oct 09, 2003 19.63 19.73 19.51 19.54 109,632 +0.13(+0.65%)
Oct 08, 2003 19.51 19.51 19.42 19.42 23,296 -0.14(-0.69%)
Oct 07, 2003 19.31 19.55 19.31 19.55 48,649 +0.06(+0.31%)
Oct 06, 2003 19.44 19.55 19.37 19.49 31,290 +0.00(+0.02%)
Oct 03, 2003 19.55 19.55 19.55 19.49 34,488 +0.35(+1.81%)
Oct 02, 2003 19.15 19.25 19.13 19.14 65,094 +0.17(+0.90%)
Oct 01, 2003 18.83 19.06 18.77 18.97 37,229 +0.32(+1.69%)
Sep 30, 2003 18.65 18.84 18.59 18.66 35,630 -0.23(-1.21%)
Sep 29, 2003 18.80 19.01 18.73 18.88 50,248 +0.06(+0.30%)
Sep 26, 2003 18.81 18.87 18.71 18.83 29,692 -0.16(-0.83%)
Sep 25, 2003 19.06 19.19 18.98 18.98 73,773 -0.12(-0.64%)
Sep 24, 2003 19.51 19.51 19.11 19.11 86,107 -0.45(-2.28%)
Sep 23, 2003 19.46 19.55 19.40 19.55 367,268 +0.14(+0.70%)
Sep 22, 2003 19.48 19.58 19.41 19.42 139,552 -0.35(-1.77%)
Sep 19, 2003 19.85 19.85 19.67 19.77 22,154 -0.03(-0.15%)
Sep 18, 2003 19.48 19.79 19.48 19.80 150,059 +0.30(+1.53%)
Sep 17, 2003 19.65 19.65 19.50 19.50 39,741 -0.14(-0.74%)
Sep 16, 2003 19.35 19.65 19.18 19.65 255,580 +0.29(+1.52%)
Sep 15, 2003 19.33 19.39 19.28 19.35 113,515 -0.04(-0.18%)
Sep 12, 2003 19.34 19.42 19.18 19.39 41,340 -0.04(-0.18%)
Sep 11, 2003 19.37 19.47 19.26 19.42 45,451 +0.24(+1.26%)
Sep 10, 2003 19.57 19.57 19.14 19.18 1,320,612 -0.39(-1.99%)
Sep 09, 2003 19.75 19.75 19.50 19.57 68,520 -0.22(-1.11%)
Sep 08, 2003 19.65 19.83 19.61 19.79 180,664 +0.14(+0.69%)
Sep 05, 2003 19.68 19.72 19.50 19.65 147,546 -0.16(-0.80%)
Sep 04, 2003 19.77 19.82 19.66 19.81 185,004 -0.02(-0.09%)
Sep 03, 2003 19.74 19.85 19.73 19.83 148,917 +0.17(+0.87%)
Sep 02, 2003 19.42 19.67 19.32 19.66 187,973 +0.28(+1.47%)
Aug 29, 2003 19.22 19.38 19.22 19.37 158,053 +0.06(+0.32%)
Aug 28, 2003 19.22 19.31 19.03 19.31 39,741 +0.14(+0.71%)
Aug 27, 2003 19.11 19.18 19.03 19.18 71,717 +0.05(+0.27%)
Aug 26, 2003 18.95 19.15 18.84 19.12 113,515 +0.07(+0.39%)
Aug 25, 2003 19.20 19.20 18.98 19.05 64,637 -0.18(-0.96%)
Aug 22, 2003 19.55 19.55 19.15 19.23 52,988 -0.11(-0.57%)
Aug 21, 2003 19.23 19.43 19.22 19.34 96,385 +0.18(+0.94%)
Aug 20, 2003 19.35 19.35 19.06 19.16 41,797 -0.06(-0.30%)
Aug 19, 2003 19.20 19.26 19.08 19.22 1,320,840 +0.11(+0.57%)
Aug 18, 2003 18.87 19.14 18.85 19.11 75,600 +0.48(+2.59%)
Aug 15, 2003 18.63 18.63 18.63 18.63 2,969 -0.03(-0.16%)
Aug 14, 2003 18.54 18.72 18.36 18.66 115,342 +0.31(+1.69%)
Aug 13, 2003 18.52 18.53 18.35 18.35 28,321 -0.09(-0.48%)
Aug 12, 2003 18.30 18.44 18.20 18.44 13,932 +0.16(+0.89%)
Aug 11, 2003 18.02 18.32 18.02 18.27 83,137 +0.18(+1.02%)
Aug 08, 2003 18.10 18.16 18.08 18.09 16,901 +0.09(+0.49%)
Aug 07, 2003 17.89 18.04 17.86 18.00 31,290 +0.04(+0.22%)
Aug 06, 2003 17.93 18.13 17.89 17.96 34,945 -0.12(-0.65%)
Aug 05, 2003 18.39 18.39 18.06 18.08 226,573 -0.31(-1.67%)
Aug 04, 2003 18.17 18.46 18.08 18.39 170,158 +0.00(+0.00%)
Aug 01, 2003 18.42 18.44 18.30 18.39 19,642 -0.06(-0.33%)
Jul 31, 2003 18.45 18.67 18.34 18.45 134,984 +0.20(+1.08%)
Jul 30, 2003 18.39 18.39 18.17 18.25 72,174 -0.02(-0.12%)
Jul 29, 2003 18.50 18.50 18.16 18.27 19,414 -0.19(-1.02%)
Jul 28, 2003 18.54 18.55 18.35 18.46 66,236 +0.11(+0.60%)
Jul 25, 2003 18.15 18.41 18.10 18.35 16,673 +0.27(+1.50%)
Jul 24, 2003 18.15 18.34 18.08 18.08 36,315 +0.05(+0.29%)
Jul 23, 2003 17.97 18.15 17.94 18.03 181,121 +0.01(+0.07%)
Jul 22, 2003 17.89 18.13 17.81 18.02 22,383 +0.13(+0.73%)
Jul 21, 2003 18.04 18.04 17.84 17.89 42,710 -0.14(-0.75%)
Jul 18, 2003 17.89 18.10 17.82 18.02 11,191 +0.20(+1.13%)
Jul 17, 2003 17.95 17.95 17.75 17.82 16,444 -0.19(-1.05%)
Jul 16, 2003 18.10 18.11 17.88 18.01 12,105 +0.00(+0.00%)
Jul 15, 2003 18.28 18.28 17.92 18.01 162,849 -0.06(-0.31%)
Jul 14, 2003 18.34 18.37 18.06 18.06 58,927 -0.03(-0.15%)
Jul 11, 2003 17.99 18.18 17.97 18.09 14,160 +0.14(+0.76%)
Jul 10, 2003 18.06 18.06 17.85 17.96 20,784 -0.21(-1.13%)
Jul 09, 2003 18.26 18.32 18.10 18.16 69,433 -0.02(-0.10%)
Jul 08, 2003 18.19 18.25 18.15 18.18 20,556 -0.04(-0.19%)
Jul 07, 2003 18.04 18.26 18.02 18.21 95,928 +0.39(+2.21%)
Jul 03, 2003 17.95 17.95 17.82 17.82 6,852 -0.13(-0.71%)
Jul 02, 2003 17.80 17.95 17.79 17.95 52,303 +0.20(+1.11%)
Jul 01, 2003 17.69 17.84 17.49 17.75 44,994 +0.01(+0.07%)
Jun 30, 2003 17.86 17.90 17.69 17.74 15,759 -0.07(-0.39%)
Jun 27, 2003 17.93 17.95 17.68 17.81 94,329 -0.13(-0.71%)
Jun 26, 2003 17.74 17.97 17.71 17.93 122,879 +0.09(+0.52%)
Jun 25, 2003 18.08 18.08 17.83 17.84 245,987 -0.18(-1.00%)
Jun 24, 2003 17.93 18.06 17.88 18.02 91,588 +0.01(+0.05%)
Jun 23, 2003 18.21 18.21 17.92 18.01 24,210 -0.26(-1.44%)
Jun 20, 2003 18.37 18.37 18.24 18.27 24,667 +0.14(+0.75%)
Jun 19, 2003 18.48 18.48 18.14 18.14 21,012 -0.37(-1.99%)
Jun 18, 2003 18.48 18.64 18.41 18.51 12,333 -0.04(-0.19%)
Jun 17, 2003 18.54 18.64 18.48 18.54 35,402 +0.02(+0.12%)
Jun 16, 2003 18.21 18.52 18.21 18.52 33,118 +0.32(+1.78%)
Jun 13, 2003 18.37 18.45 18.04 18.20 65,779 -0.25(-1.33%)
Jun 12, 2003 18.61 18.65 18.34 18.44 80,625 +0.12(+0.65%)
Jun 11, 2003 17.98 18.39 17.98 18.32 31,519 +0.29(+1.60%)
Jun 10, 2003 18.08 18.09 17.91 18.03 20,784 +0.14(+0.76%)
Jun 09, 2003 17.97 18.04 17.88 17.90 61,896 -0.28(-1.54%)
Jun 06, 2003 18.21 18.43 18.13 18.18 42,710 +0.08(+0.44%)
Jun 05, 2003 17.91 18.10 17.89 18.10 41,112 +0.08(+0.46%)
Jun 04, 2003 17.67 18.02 17.67 18.02 29,235 +0.36(+2.03%)
Jun 03, 2003 17.73 17.78 17.60 17.66 29,463 -0.07(-0.37%)
Jun 02, 2003 17.62 17.88 17.62 17.72 70,804 +0.14(+0.82%)
May 30, 2003 17.33 17.58 17.33 17.58 49,562 +0.34(+1.96%)
May 29, 2003 17.36 17.40 17.06 17.24 62,353 -0.11(-0.63%)
May 28, 2003 17.40 17.42 17.28 17.35 59,384 +0.05(+0.30%)
May 27, 2003 16.83 17.30 16.83 17.30 38,599 +0.32(+1.86%)
May 23, 2003 16.86 17.00 16.79 16.98 45,680 +0.10(+0.57%)
May 22, 2003 16.81 16.97 16.75 16.89 67,606 +0.16(+0.94%)
May 21, 2003 16.76 16.83 16.64 16.73 32,204 -0.05(-0.31%)
May 20, 2003 16.94 16.94 16.64 16.78 31,747 +0.04(+0.21%)
May 19, 2003 16.99 17.01 16.75 16.75 77,656 -0.46(-2.65%)
May 16, 2003 17.29 17.33 17.12 17.20 14,389 -0.07(-0.38%)
May 15, 2003 17.29 17.30 17.13 17.27 142,065 +0.09(+0.51%)
May 14, 2003 17.32 17.32 17.05 17.18 27,408 +0.00(+0.00%)
May 13, 2003 17.21 17.26 17.08 17.18 17,130 -0.07(-0.38%)
May 12, 2003 16.99 17.32 16.99 17.25 33,803 +0.23(+1.34%)
May 09, 2003 16.81 17.13 16.81 17.02 12,562 +0.16(+0.96%)
May 08, 2003 16.90 16.99 16.77 16.86 30,377 -0.17(-1.00%)
May 07, 2003 17.04 17.12 16.94 17.03 23,068 -0.02(-0.10%)
May 06, 2003 16.97 17.21 16.97 17.04 17,815 +0.14(+0.83%)
May 05, 2003 17.08 17.08 16.86 16.90 108,490 -0.07(-0.44%)
May 02, 2003 16.79 17.07 16.68 16.98 198,480 +0.19(+1.12%)
May 01, 2003 16.64 16.85 16.53 16.79 44,538 -0.13(-0.75%)
Apr 30, 2003 16.77 16.97 16.76 16.92 30,834 +0.11(+0.62%)
Apr 29, 2003 16.90 16.96 16.75 16.81 23,296 +0.00(+0.00%)
Apr 28, 2003 16.49 16.85 16.49 16.81 18,043 +0.39(+2.35%)
Apr 25, 2003 16.65 16.65 16.42 16.43 35,173 -0.25(-1.50%)
Apr 24, 2003 16.63 16.77 16.59 16.68 109,860 -0.17(-1.01%)
Apr 23, 2003 16.68 16.85 16.58 16.85 73,316 +0.17(+1.02%)
Apr 22, 2003 16.28 16.68 16.20 16.68 106,206 +0.42(+2.61%)
Apr 21, 2003 16.24 16.33 16.18 16.25 45,680 -0.04(-0.22%)
Apr 17, 2003 16.02 16.29 16.02 16.29 11,191 +0.27(+1.67%)
Apr 16, 2003 16.27 16.36 16.00 16.02 16,901 -0.24(-1.48%)
Apr 15, 2003 15.98 16.26 15.98 16.26 216,980 +0.16(+0.98%)
Apr 14, 2003 15.87 16.10 15.79 16.10 63,495 +0.30(+1.91%)
Apr 11, 2003 16.09 16.09 15.78 15.80 21,241 +0.00(+0.00%)
Apr 10, 2003 15.84 15.84 15.63 15.80 26,951 -0.03(-0.17%)
Apr 09, 2003 16.02 16.07 15.77 15.83 22,383 -0.16(-0.99%)
Apr 08, 2003 16.07 16.09 15.90 15.99 20,784 -0.02(-0.14%)
Apr 07, 2003 16.09 16.47 16.00 16.01 67,149 +0.12(+0.74%)
Apr 04, 2003 16.07 16.07 15.82 15.89 32,661 -0.00(-0.03%)
Apr 03, 2003 16.05 16.09 15.86 15.89 192,770 -0.13(-0.79%)
Apr 02, 2003 15.85 16.05 15.81 16.02 36,544 +0.60(+3.92%)
Apr 01, 2003 15.41 15.59 15.32 15.42 26,494 +0.04(+0.26%)
Mar 31, 2003 15.24 15.42 15.19 15.38 44,766 -0.19(-1.21%)
Mar 28, 2003 15.53 15.69 15.53 15.56 271,339 -0.11(-0.73%)
Mar 27, 2003 15.54 15.72 15.44 15.68 32,204 -0.04(-0.25%)
Mar 26, 2003 15.80 15.83 15.72 15.72 15,988 -0.16(-1.02%)
Mar 25, 2003 15.65 15.96 15.63 15.88 160,108 +0.16(+1.03%)
Mar 24, 2003 15.87 15.97 15.63 15.72 128,132 -0.56(-3.44%)
Mar 21, 2003 16.07 16.35 15.88 16.28 227,258 +0.42(+2.62%)
Mar 20, 2003 15.67 15.93 15.57 15.86 33,574 +0.03(+0.19%)
Mar 19, 2003 15.65 15.85 15.54 15.83 39,513 +0.14(+0.86%)
Mar 18, 2003 15.70 15.74 15.52 15.70 67,378 +0.17(+1.10%)
Mar 17, 2003 14.81 15.61 14.81 15.53 22,840 +0.50(+3.35%)
Mar 14, 2003 14.93 15.07 14.85 15.02 40,655 +0.21(+1.39%)
Mar 13, 2003 14.56 14.85 14.56 14.82 37,229 +0.40(+2.76%)
Mar 12, 2003 14.34 14.42 14.15 14.42 7,537 +0.13(+0.89%)
Mar 11, 2003 14.56 14.62 14.27 14.29 12,790 -0.26(-1.78%)
Mar 10, 2003 14.73 14.76 14.54 14.55 31,290 -0.40(-2.67%)
Mar 07, 2003 14.69 14.99 14.65 14.95 197,566 +0.07(+0.44%)
Mar 06, 2003 14.89 14.89 14.75 14.88 23,982 -0.09(-0.59%)
Mar 05, 2003 14.89 14.98 14.83 14.97 21,926 -0.04(-0.26%)
Mar 04, 2003 15.13 15.13 14.93 15.01 11,648 -0.10(-0.67%)
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.