Skip to main content

CONSUMERS STA (NY: XLP )

76.58 -0.34 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 15.78 15.81 15.71 15.71 1,981,648 -0.07(-0.42%)
Jul 28, 2005 15.68 15.81 15.62 15.78 2,669,195 +0.13(+0.86%)
Jul 27, 2005 15.66 15.68 15.61 15.65 1,013,314 +0.04(+0.26%)
Jul 26, 2005 15.56 15.66 15.56 15.61 758,229 +0.08(+0.52%)
Jul 25, 2005 15.65 15.65 15.53 15.53 825,475 -0.05(-0.34%)
Jul 22, 2005 15.56 15.63 15.51 15.58 3,528,741 +0.05(+0.30%)
Jul 21, 2005 15.59 15.63 15.51 15.53 2,450,872 -0.06(-0.39%)
Jul 20, 2005 15.42 15.61 15.42 15.59 944,873 +0.06(+0.39%)
Jul 19, 2005 15.60 15.65 15.53 15.53 1,735,679 -0.03(-0.17%)
Jul 18, 2005 15.61 15.67 15.56 15.56 1,544,403 -0.07(-0.47%)
Jul 15, 2005 15.64 15.65 15.59 15.63 387,333 -0.01(-0.04%)
Jul 14, 2005 15.63 15.71 15.61 15.64 843,257 +0.09(+0.56%)
Jul 13, 2005 15.51 15.57 15.47 15.55 464,292 +0.06(+0.39%)
Jul 12, 2005 15.49 15.55 15.48 15.49 429,175 +0.01(+0.09%)
Jul 11, 2005 15.44 15.49 15.39 15.48 1,327,126 +0.09(+0.57%)
Jul 08, 2005 15.19 15.40 15.16 15.39 568,298 +0.20(+1.32%)
Jul 07, 2005 15.16 15.21 15.09 15.19 762,862 -0.03(-0.18%)
Jul 06, 2005 15.39 15.39 15.21 15.22 1,746,887 -0.15(-0.96%)
Jul 05, 2005 15.25 15.40 15.24 15.36 1,291,261 +0.09(+0.57%)
Jul 01, 2005 15.29 15.32 15.23 15.28 864,925 +0.05(+0.35%)
Jun 30, 2005 15.33 15.38 15.21 15.22 751,804 -0.13(-0.87%)
Jun 29, 2005 15.41 15.43 15.33 15.36 824,728 -0.04(-0.26%)
Jun 28, 2005 15.26 15.41 15.26 15.40 1,636,305 +0.19(+1.28%)
Jun 27, 2005 15.24 15.25 15.17 15.20 940,539 -0.01(-0.09%)
Jun 24, 2005 15.33 15.36 15.20 15.22 491,489 -0.15(-1.00%)
Jun 23, 2005 15.56 15.56 15.36 15.37 3,256,622 -0.19(-1.25%)
Jun 22, 2005 15.63 15.64 15.52 15.57 1,283,939 +0.01(+0.09%)
Jun 21, 2005 15.59 15.62 15.53 15.55 1,121,504 -0.03(-0.21%)
Jun 20, 2005 15.59 15.61 15.51 15.59 963,552 -0.01(-0.04%)
Jun 17, 2005 15.61 15.67 15.57 15.59 1,226,706 -0.03(-0.21%)
Jun 16, 2005 15.69 15.69 15.62 15.63 554,700 -0.05(-0.30%)
Jun 15, 2005 15.68 15.71 15.58 15.67 422,899 +0.01(+0.04%)
Jun 14, 2005 15.65 15.72 15.61 15.67 329,801 -0.03(-0.17%)
Jun 13, 2005 15.69 15.73 15.58 15.69 950,551 +0.05(+0.34%)
Jun 10, 2005 15.68 15.70 15.56 15.64 896,008 -0.01(-0.09%)
Jun 09, 2005 15.65 15.70 15.60 15.65 985,519 +0.01(+0.04%)
Jun 08, 2005 15.66 15.73 15.63 15.65 270,476 -0.04(-0.26%)
Jun 07, 2005 15.62 15.77 15.62 15.69 764,207 +0.06(+0.39%)
Jun 06, 2005 15.64 15.64 15.57 15.63 1,105,066 +0.01(+0.04%)
Jun 03, 2005 15.75 15.75 15.58 15.62 752,850 -0.13(-0.81%)
Jun 02, 2005 15.73 15.76 15.65 15.75 491,340 +0.04(+0.26%)
Jun 01, 2005 15.59 15.73 15.57 15.71 680,673 +0.11(+0.69%)
May 31, 2005 15.71 15.71 15.57 15.60 634,199 -0.05(-0.34%)
May 27, 2005 15.76 15.77 15.59 15.65 478,040 -0.05(-0.30%)
May 26, 2005 15.75 15.75 15.67 15.70 433,807 +0.01(+0.09%)
May 25, 2005 15.73 15.73 15.61 15.69 580,851 -0.05(-0.34%)
May 24, 2005 15.77 15.77 15.68 15.74 3,358,088 -0.03(-0.17%)
May 23, 2005 15.79 15.83 15.73 15.77 758,379 +0.03(+0.17%)
May 20, 2005 15.76 15.77 15.66 15.74 573,977 -0.02(-0.13%)
May 19, 2005 15.70 15.76 15.65 15.76 461,453 +0.09(+0.60%)
May 18, 2005 15.61 15.70 15.56 15.67 1,085,490 +0.15(+0.95%)
May 17, 2005 15.41 15.53 15.39 15.52 404,219 +0.08(+0.52%)
May 16, 2005 15.36 15.46 15.34 15.44 1,167,829 +0.15(+0.96%)
May 13, 2005 15.44 15.44 15.22 15.29 512,709 -0.13(-0.87%)
May 12, 2005 15.36 15.52 15.36 15.42 743,136 -0.07(-0.47%)
May 11, 2005 15.51 15.51 15.33 15.50 2,376,752 +0.05(+0.35%)
May 10, 2005 15.54 15.54 15.39 15.44 1,338,184 -0.09(-0.58%)
May 09, 2005 15.51 15.57 15.45 15.53 651,384 +0.10(+0.62%)
May 06, 2005 15.62 15.62 15.44 15.44 2,269,757 -0.06(-0.39%)
May 05, 2005 15.55 15.58 15.42 15.50 1,679,641 -0.03(-0.17%)
May 04, 2005 15.49 15.55 15.44 15.53 991,048 +0.10(+0.65%)
May 03, 2005 15.38 15.49 15.32 15.42 777,207 +0.07(+0.44%)
May 02, 2005 15.30 15.37 15.26 15.36 317,398 +0.11(+0.75%)
Apr 29, 2005 15.15 15.26 15.04 15.24 2,994,215 +0.04(+0.26%)
Apr 28, 2005 15.27 15.34 15.14 15.20 4,763,517 -0.03(-0.22%)
Apr 27, 2005 15.19 15.27 15.05 15.24 1,256,294 +0.05(+0.35%)
Apr 26, 2005 15.19 15.29 15.18 15.18 553,056 -0.11(-0.74%)
Apr 25, 2005 15.22 15.30 15.16 15.30 848,786 +0.16(+1.06%)
Apr 22, 2005 15.28 15.29 15.06 15.14 654,821 -0.16(-1.05%)
Apr 21, 2005 15.20 15.30 15.14 15.30 1,404,383 +0.25(+1.69%)
Apr 20, 2005 15.27 15.28 15.03 15.04 1,649,904 -0.19(-1.27%)
Apr 19, 2005 15.32 15.32 15.16 15.24 1,199,808 +0.04(+0.26%)
Apr 18, 2005 15.32 15.36 15.16 15.20 1,834,754 -0.10(-0.66%)
Apr 15, 2005 15.46 15.46 15.26 15.30 775,265 -0.15(-0.95%)
Apr 14, 2005 15.56 15.56 15.42 15.44 959,517 -0.03(-0.22%)
Apr 13, 2005 15.56 15.57 15.39 15.48 1,005,095 -0.07(-0.47%)
Apr 12, 2005 15.49 15.57 15.35 15.55 675,592 +0.06(+0.39%)
Apr 11, 2005 15.53 15.53 15.43 15.49 248,957 +0.04(+0.26%)
Apr 08, 2005 15.54 15.54 15.43 15.45 313,812 -0.07(-0.47%)
Apr 07, 2005 15.48 15.53 15.38 15.53 2,925,475 +0.11(+0.69%)
Apr 06, 2005 15.51 15.51 15.40 15.42 396,299 -0.04(-0.26%)
Apr 05, 2005 15.36 15.47 15.35 15.46 359,240 +0.11(+0.74%)
Apr 04, 2005 15.36 15.37 15.24 15.34 764,954 +0.09(+0.57%)
Apr 01, 2005 15.53 15.53 15.22 15.26 3,647,841 -0.15(-0.96%)
Mar 31, 2005 15.50 15.50 15.39 15.40 394,954 -0.11(-0.69%)
Mar 30, 2005 15.38 15.53 15.36 15.51 3,360,478 +0.20(+1.31%)
Mar 29, 2005 15.29 15.40 15.28 15.31 1,006,290 -0.03(-0.22%)
Mar 28, 2005 15.36 15.41 15.29 15.34 485,661 +0.01(+0.09%)
Mar 24, 2005 15.39 15.39 15.30 15.33 592,805 -0.01(-0.04%)
Mar 23, 2005 15.22 15.38 15.16 15.34 696,513 +0.10(+0.66%)
Mar 22, 2005 15.39 15.39 15.24 15.24 1,086,985 -0.09(-0.57%)
Mar 21, 2005 15.47 15.47 15.31 15.32 527,802 -0.09(-0.56%)
Mar 18, 2005 15.40 15.53 15.36 15.41 600,875 -0.11(-0.73%)
Mar 17, 2005 15.53 15.55 15.41 15.53 277,200 +0.05(+0.35%)
Mar 16, 2005 15.44 15.53 15.40 15.47 721,468 -0.04(-0.26%)
Mar 15, 2005 15.69 15.69 15.51 15.51 374,332 -0.09(-0.60%)
Mar 14, 2005 15.62 15.64 15.56 15.61 577,563 +0.05(+0.30%)
Mar 11, 2005 15.60 15.70 15.53 15.56 3,779,791 -0.12(-0.77%)
Mar 10, 2005 15.61 15.75 15.61 15.68 890,927 +0.03(+0.21%)
Mar 09, 2005 15.76 15.76 15.60 15.65 364,769 -0.11(-0.72%)
Mar 08, 2005 15.87 15.87 15.73 15.76 378,367 -0.07(-0.46%)
Mar 07, 2005 15.88 15.91 15.81 15.83 432,014 -0.05(-0.30%)
Mar 04, 2005 15.93 15.93 15.85 15.88 4,311,777 +0.08(+0.51%)
Mar 03, 2005 15.82 15.85 15.75 15.80 423,795 +0.11(+0.68%)
Mar 02, 2005 15.64 15.79 15.64 15.69 611,485 -0.04(-0.26%)
Mar 01, 2005 15.69 15.77 15.67 15.73 654,671 +0.13(+0.82%)
Feb 28, 2005 15.73 15.73 15.58 15.61 1,471,928 -0.03(-0.21%)
Feb 25, 2005 15.63 15.65 15.54 15.64 646,303 +0.05(+0.34%)
Feb 24, 2005 15.56 15.59 15.44 15.59 1,254,052 +0.07(+0.47%)
Feb 23, 2005 15.56 15.56 15.43 15.51 1,631,523 +0.04(+0.26%)
Feb 22, 2005 15.71 15.71 15.46 15.47 672,006 -0.23(-1.49%)
Feb 18, 2005 15.67 15.73 15.66 15.71 694,869 -0.02(-0.13%)
Feb 17, 2005 15.86 15.86 15.71 15.73 323,226 -0.10(-0.63%)
Feb 16, 2005 15.86 15.86 15.79 15.83 848,189 +0.04(+0.25%)
Feb 15, 2005 15.81 15.93 15.75 15.79 1,680,837 +0.03(+0.17%)
Feb 14, 2005 15.81 15.81 15.72 15.76 520,778 +0.01(+0.04%)
Feb 11, 2005 15.71 15.78 15.63 15.75 614,922 +0.09(+0.60%)
Feb 10, 2005 15.72 15.72 15.61 15.66 883,605 -0.01(-0.04%)
Feb 09, 2005 15.71 15.79 15.65 15.67 707,571 -0.14(-0.89%)
Feb 08, 2005 15.88 15.88 15.75 15.81 1,538,874 +0.02(+0.13%)
Feb 07, 2005 15.79 15.85 15.79 15.79 2,919,647 -0.03(-0.21%)
Feb 04, 2005 15.79 15.85 15.73 15.82 1,421,419 +0.05(+0.30%)
Feb 03, 2005 15.76 15.77 15.71 15.77 895,410 +0.01(+0.09%)
Feb 02, 2005 15.64 15.76 15.63 15.76 633,003 +0.13(+0.81%)
Feb 01, 2005 15.66 15.66 15.55 15.63 1,583,854 +0.01(+0.04%)
Jan 31, 2005 15.74 15.74 15.57 15.63 1,295,744 +0.04(+0.26%)
Jan 28, 2005 15.58 15.62 15.49 15.59 1,767,807 +0.01(+0.04%)
Jan 27, 2005 15.46 15.59 15.43 15.58 317,697 +0.09(+0.56%)
Jan 26, 2005 15.57 15.59 15.49 15.49 928,435 -0.01(-0.09%)
Jan 25, 2005 15.56 15.57 15.49 15.51 1,515,263 +0.06(+0.39%)
Jan 24, 2005 15.54 15.54 15.43 15.44 621,198 -0.06(-0.39%)
Jan 21, 2005 15.69 15.69 15.48 15.51 1,359,702 -0.13(-0.86%)
Jan 20, 2005 15.59 15.69 15.59 15.64 1,573,393 -0.01(-0.09%)
Jan 19, 2005 15.72 15.74 15.65 15.65 847,591 -0.03(-0.17%)
Jan 18, 2005 15.36 15.68 15.36 15.68 1,553,519 +0.16(+1.03%)
Jan 14, 2005 15.49 15.53 15.42 15.52 378,068 +0.09(+0.56%)
Jan 13, 2005 15.59 15.59 15.39 15.43 536,170 -0.10(-0.65%)
Jan 12, 2005 15.53 15.56 15.41 15.53 876,731 +0.05(+0.30%)
Jan 11, 2005 15.46 15.55 15.44 15.49 955,034 -0.07(-0.43%)
Jan 10, 2005 15.53 15.62 15.42 15.55 534,227 +0.09(+0.61%)
Jan 07, 2005 15.46 15.51 15.38 15.46 486,857 +0.07(+0.48%)
Jan 06, 2005 15.38 15.44 15.28 15.38 888,984 +0.07(+0.48%)
Jan 05, 2005 15.39 15.41 15.31 15.31 2,647,976 -0.08(-0.52%)
Jan 04, 2005 15.40 15.51 15.30 15.39 3,101,658 -0.05(-0.35%)
Jan 03, 2005 15.59 15.67 15.40 15.44 1,216,245 +0.00(+0.00%)
Dec 31, 2004 15.51 15.52 15.44 15.44 338,020 -0.05(-0.35%)
Dec 30, 2004 15.49 15.56 15.48 15.50 166,170 +0.03(+0.22%)
Dec 29, 2004 15.50 15.50 15.42 15.46 257,325 -0.03(-0.22%)
Dec 28, 2004 15.44 15.51 15.41 15.50 700,996 +0.09(+0.61%)
Dec 27, 2004 15.49 15.50 15.34 15.40 303,202 -0.01(-0.09%)
Dec 23, 2004 15.40 15.48 15.39 15.42 299,765 -0.03(-0.22%)
Dec 22, 2004 15.41 15.48 15.36 15.45 295,581 +0.06(+0.39%)
Dec 21, 2004 15.28 15.39 15.27 15.39 262,854 +0.11(+0.70%)
Dec 20, 2004 15.41 15.42 15.23 15.28 711,905 +0.01(+0.04%)
Dec 17, 2004 15.45 15.46 15.24 15.28 2,688,024 -0.18(-1.17%)
Dec 16, 2004 15.40 15.59 15.39 15.46 804,703 -0.04(-0.26%)
Dec 15, 2004 15.51 15.53 15.37 15.50 483,420 -0.01(-0.04%)
Dec 14, 2004 15.40 15.53 15.35 15.51 457,119 +0.14(+0.91%)
Dec 13, 2004 15.33 15.39 15.26 15.36 3,432,057 +0.03(+0.22%)
Dec 10, 2004 15.24 15.36 15.23 15.33 277,051 +0.03(+0.18%)
Dec 09, 2004 15.18 15.34 15.09 15.30 516,893 +0.17(+1.15%)
Dec 08, 2004 15.06 15.16 15.04 15.13 305,294 +0.01(+0.04%)
Dec 07, 2004 15.10 15.22 15.08 15.12 517,192 -0.04(-0.27%)
Dec 06, 2004 15.29 15.29 15.14 15.16 227,887 -0.10(-0.66%)
Dec 03, 2004 15.26 15.37 15.22 15.26 8,505,652 -0.03(-0.18%)
Dec 02, 2004 15.10 15.32 15.08 15.29 3,439,380 +0.14(+0.93%)
Dec 01, 2004 14.96 15.18 14.96 15.15 936,056 +0.20(+1.34%)
Nov 30, 2004 15.08 15.08 14.94 14.95 832,797 -0.11(-0.76%)
Nov 29, 2004 15.18 15.18 15.02 15.06 660,947 -0.15(-1.01%)
Nov 26, 2004 15.18 15.26 15.18 15.22 109,834 +0.00(+0.00%)
Nov 24, 2004 15.22 15.26 15.18 15.22 278,844 -0.01(-0.04%)
Nov 23, 2004 15.22 15.23 15.12 15.22 686,949 -0.03(-0.22%)
Nov 22, 2004 15.12 15.26 15.12 15.26 370,746 +0.10(+0.66%)
Nov 19, 2004 15.29 15.29 15.13 15.16 1,494,940 -0.17(-1.09%)
Nov 18, 2004 15.29 15.38 15.29 15.32 862,833 -0.01(-0.04%)
Nov 17, 2004 15.35 15.42 15.29 15.33 702,042 +0.01(+0.09%)
Nov 16, 2004 15.27 15.36 15.27 15.32 385,689 -0.10(-0.65%)
Nov 15, 2004 15.37 15.43 15.33 15.42 908,112 +0.05(+0.30%)
Nov 12, 2004 15.33 15.38 15.26 15.37 409,599 +0.05(+0.31%)
Nov 11, 2004 15.21 15.32 15.19 15.32 849,235 +0.11(+0.75%)
Nov 10, 2004 15.19 15.30 15.17 15.21 516,743 +0.02(+0.13%)
Nov 09, 2004 15.22 15.24 15.13 15.19 198,598 -0.01(-0.04%)
Nov 08, 2004 15.19 15.24 15.14 15.20 2,513,186 -0.03(-0.18%)
Nov 05, 2004 15.25 15.27 15.16 15.22 1,122,998 +0.07(+0.44%)
Nov 04, 2004 14.76 15.16 14.76 15.16 350,871 +0.39(+2.68%)
Nov 03, 2004 14.79 14.80 14.70 14.76 547,826 +0.11(+0.78%)
Nov 02, 2004 14.57 14.76 14.55 14.65 1,977,165 +0.09(+0.64%)
Nov 01, 2004 14.60 14.62 14.52 14.55 303,202 -0.03(-0.23%)
Oct 29, 2004 14.60 14.65 14.55 14.59 1,067,110 -0.01(-0.09%)
Oct 28, 2004 14.46 14.66 14.46 14.60 735,964 +0.07(+0.46%)
Oct 27, 2004 14.30 14.53 14.28 14.53 606,404 +0.15(+1.07%)
Oct 26, 2004 14.19 14.41 14.17 14.38 1,335,643 +0.15(+1.08%)
Oct 25, 2004 14.38 14.38 14.19 14.23 726,699 -0.08(-0.56%)
Oct 22, 2004 14.49 14.51 14.31 14.31 571,287 -0.09(-0.65%)
Oct 21, 2004 14.35 14.45 14.32 14.40 532,135 +0.00(+0.00%)
Oct 20, 2004 14.33 14.40 14.30 14.40 528,549 +0.04(+0.28%)
Oct 19, 2004 14.46 14.49 14.36 14.36 302,903 -0.09(-0.60%)
Oct 18, 2004 14.36 14.46 14.35 14.45 1,906,483 +0.05(+0.37%)
Oct 15, 2004 14.35 14.47 14.35 14.39 3,464,634 +0.09(+0.66%)
Oct 14, 2004 14.37 14.41 14.30 14.30 1,042,304 -0.05(-0.37%)
Oct 13, 2004 14.40 14.47 14.33 14.35 892,571 -0.06(-0.42%)
Oct 12, 2004 14.39 14.44 14.37 14.41 385,092 -0.04(-0.28%)
Oct 11, 2004 14.43 14.47 14.43 14.45 259,866 -0.01(-0.05%)
Oct 08, 2004 14.52 14.57 14.43 14.46 327,858 -0.10(-0.69%)
Oct 07, 2004 14.72 14.72 14.55 14.56 744,332 -0.11(-0.77%)
Oct 06, 2004 14.57 14.68 14.57 14.68 1,043,649 +0.07(+0.46%)
Oct 05, 2004 14.60 14.66 14.57 14.61 1,100,135 +0.00(+0.00%)
Oct 04, 2004 14.69 14.72 14.60 14.61 592,058 -0.03(-0.23%)
Oct 01, 2004 14.49 14.68 14.49 14.64 870,454 +0.15(+1.02%)
Sep 30, 2004 14.46 14.51 14.45 14.49 1,068,903 +0.03(+0.23%)
Sep 29, 2004 14.41 14.47 14.29 14.46 1,386,899 +0.04(+0.28%)
Sep 28, 2004 14.42 14.43 14.33 14.42 1,099,089 +0.07(+0.51%)
Sep 27, 2004 14.36 14.42 14.33 14.35 928,435 -0.06(-0.42%)
Sep 24, 2004 14.43 14.44 14.37 14.41 640,027 -0.01(-0.09%)
Sep 23, 2004 14.42 14.47 14.37 14.42 3,507,671 +0.08(+0.56%)
Sep 22, 2004 14.49 14.49 14.33 14.34 738,653 -0.14(-0.97%)
Sep 21, 2004 14.49 14.53 14.45 14.48 784,679 -0.05(-0.37%)
Sep 20, 2004 14.59 14.61 14.49 14.53 1,099,986 -0.25(-1.67%)
Sep 17, 2004 14.77 14.84 14.72 14.78 224,898 +0.01(+0.05%)
Sep 16, 2004 14.86 14.88 14.75 14.78 958,471 -0.08(-0.54%)
Sep 15, 2004 14.96 14.96 14.82 14.86 417,071 -0.15(-0.98%)
Sep 14, 2004 15.02 15.04 14.94 15.00 413,036 +0.01(+0.04%)
Sep 13, 2004 14.96 15.04 14.96 15.00 728,044 +0.01(+0.09%)
Sep 10, 2004 14.89 15.01 14.86 14.98 310,823 +0.01(+0.09%)
Sep 09, 2004 15.00 15.04 14.92 14.97 598,633 -0.06(-0.40%)
Sep 08, 2004 15.09 15.15 15.01 15.03 271,372 -0.16(-1.06%)
Sep 07, 2004 15.25 15.25 15.12 15.19 178,872 +0.00(+0.00%)
Sep 03, 2004 15.18 15.24 15.17 15.19 105,351 +0.07(+0.44%)
Sep 02, 2004 15.02 15.13 14.97 15.12 245,968 +0.17(+1.16%)
Sep 01, 2004 14.94 15.00 14.87 14.95 470,718 +0.00(+0.00%)
Aug 31, 2004 14.88 14.99 14.86 14.95 210,702 +0.01(+0.09%)
Aug 30, 2004 15.02 15.03 14.94 14.94 85,177 -0.07(-0.49%)
Aug 27, 2004 15.03 15.05 14.99 15.01 143,456 -0.03(-0.18%)
Aug 26, 2004 14.95 15.04 14.95 15.04 90,108 +0.03(+0.18%)
Aug 25, 2004 14.85 15.02 14.84 15.01 163,780 +0.09(+0.58%)
Aug 24, 2004 14.92 14.98 14.90 14.92 67,096 +0.01(+0.04%)
Aug 23, 2004 14.98 14.99 14.86 14.92 146,595 -0.05(-0.36%)
Aug 20, 2004 14.92 14.97 14.87 14.97 96,534 +0.07(+0.45%)
Aug 19, 2004 15.00 15.00 14.86 14.90 231,324 -0.07(-0.49%)
Aug 18, 2004 14.93 14.98 14.88 14.98 619,554 +0.10(+0.67%)
Aug 17, 2004 14.96 14.96 14.83 14.88 367,309 +0.01(+0.09%)
Aug 16, 2004 14.80 14.86 14.73 14.86 1,056,948 +0.09(+0.63%)
Aug 13, 2004 14.78 14.80 14.70 14.77 1,835,352 +0.07(+0.46%)
Aug 12, 2004 14.82 14.82 14.70 14.70 342,652 -0.03(-0.23%)
Aug 11, 2004 14.59 14.75 14.55 14.74 300,960 +0.11(+0.78%)
Aug 10, 2004 14.50 14.63 14.50 14.62 343,698 +0.11(+0.78%)
Aug 09, 2004 14.51 14.53 14.47 14.51 463,993 +0.05(+0.37%)
Aug 06, 2004 14.55 14.58 14.45 14.45 867,765 -0.18(-1.23%)
Aug 05, 2004 14.86 14.86 14.61 14.64 355,952 -0.17(-1.17%)
Aug 04, 2004 14.67 14.87 14.67 14.81 193,816 +0.03(+0.23%)
Aug 03, 2004 14.80 14.82 14.73 14.78 167,366 -0.06(-0.41%)
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.