Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Midcap 400 Value Ishares ETF (NY: IJJ )

122.21 +0.09 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 25.84 25.90 25.78 25.81 218,563 -0.07(-0.27%)
Nov 29, 2004 26.03 26.03 25.70 25.88 234,931 -0.04(-0.14%)
Nov 26, 2004 25.96 26.04 25.92 25.92 84,729 -0.00(-0.02%)
Nov 24, 2004 25.78 25.93 25.74 25.92 312,440 +0.26(+1.02%)
Nov 23, 2004 25.60 25.69 25.45 25.66 266,224 +0.11(+0.42%)
Nov 22, 2004 25.32 25.57 25.32 25.55 344,213 +0.23(+0.90%)
Nov 19, 2004 25.61 25.61 25.29 25.33 293,664 -0.25(-0.97%)
Nov 18, 2004 25.62 25.64 25.46 25.57 218,563 +0.05(+0.18%)
Nov 17, 2004 25.59 25.73 25.53 25.53 317,254 +0.13(+0.52%)
Nov 16, 2004 25.52 25.52 25.36 25.40 302,811 -0.11(-0.42%)
Nov 15, 2004 25.55 25.55 25.43 25.50 624,399 -0.04(-0.15%)
Nov 12, 2004 25.27 25.54 25.14 25.54 229,154 +0.30(+1.20%)
Nov 11, 2004 25.07 25.24 25.03 25.24 189,197 +0.23(+0.94%)
Nov 10, 2004 24.96 25.07 24.93 25.01 276,815 +0.08(+0.32%)
Nov 09, 2004 24.91 24.99 24.88 24.93 241,190 +0.07(+0.27%)
Nov 08, 2004 24.95 24.97 24.80 24.86 253,225 -0.07(-0.27%)
Nov 05, 2004 24.98 25.07 24.85 24.93 626,806 +0.04(+0.14%)
Nov 04, 2004 24.53 24.90 24.52 24.89 428,461 +0.36(+1.45%)
Nov 03, 2004 24.60 24.61 24.42 24.54 351,916 +0.34(+1.43%)
Nov 02, 2004 24.27 24.39 24.14 24.19 391,874 +0.02(+0.07%)
Nov 01, 2004 24.16 24.22 24.10 24.17 1,567,496 +0.05(+0.20%)
Oct 29, 2004 24.12 24.19 23.98 24.13 179,568 +0.06(+0.27%)
Oct 28, 2004 24.13 24.19 23.98 24.06 185,345 -0.12(-0.48%)
Oct 27, 2004 23.96 24.18 23.90 24.18 262,372 +0.21(+0.86%)
Oct 26, 2004 23.68 23.97 23.56 23.97 428,943 +0.30(+1.28%)
Oct 25, 2004 23.47 23.69 23.45 23.67 258,521 +0.12(+0.52%)
Oct 22, 2004 23.71 23.77 23.54 23.55 225,303 -0.13(-0.55%)
Oct 21, 2004 23.51 23.74 23.41 23.68 249,374 +0.18(+0.78%)
Oct 20, 2004 23.41 23.53 23.26 23.50 864,626 +0.05(+0.22%)
Oct 19, 2004 23.70 23.76 23.43 23.44 308,588 -0.19(-0.80%)
Oct 18, 2004 23.51 23.66 23.48 23.63 221,933 +0.01(+0.03%)
Oct 15, 2004 23.52 23.70 23.43 23.63 143,462 +0.12(+0.51%)
Oct 14, 2004 23.71 23.71 23.49 23.51 362,507 -0.15(-0.63%)
Oct 13, 2004 23.99 23.99 23.58 23.66 245,041 -0.25(-1.06%)
Oct 12, 2004 23.89 23.98 23.76 23.91 224,822 -0.04(-0.17%)
Oct 11, 2004 23.99 24.01 23.89 23.95 152,128 -0.01(-0.03%)
Oct 08, 2004 24.14 24.15 23.92 23.96 278,741 -0.18(-0.76%)
Oct 07, 2004 24.42 24.42 24.11 24.14 266,705 -0.29(-1.18%)
Oct 06, 2004 24.27 24.45 24.23 24.43 333,622 +0.18(+0.73%)
Oct 05, 2004 24.32 24.33 24.20 24.25 297,997 -0.04(-0.15%)
Oct 04, 2004 24.43 24.48 24.25 24.29 746,197 -0.02(-0.09%)
Oct 01, 2004 23.97 24.31 23.97 24.31 3,710,769 +0.37(+1.54%)
Sep 30, 2004 23.75 23.96 23.71 23.94 244,560 +0.18(+0.78%)
Sep 29, 2004 23.68 23.77 23.66 23.76 177,643 +0.06(+0.27%)
Sep 28, 2004 23.69 23.73 23.55 23.69 156,942 +0.11(+0.47%)
Sep 27, 2004 23.58 23.66 23.48 23.58 196,899 -0.21(-0.90%)
Sep 24, 2004 23.71 23.87 23.68 23.80 303,774 +0.14(+0.59%)
Sep 23, 2004 23.72 23.75 23.64 23.66 251,781 -0.02(-0.09%)
Sep 22, 2004 23.87 23.87 23.68 23.68 452,051 -0.33(-1.38%)
Sep 21, 2004 23.88 24.03 23.85 24.01 155,979 +0.19(+0.79%)
Sep 20, 2004 23.87 23.93 23.78 23.82 276,815 -0.05(-0.23%)
Sep 17, 2004 23.89 23.95 23.79 23.88 444,830 +0.01(+0.03%)
Sep 16, 2004 23.67 23.89 23.67 23.87 402,946 +0.20(+0.84%)
Sep 15, 2004 23.77 23.77 23.61 23.67 149,239 -0.13(-0.56%)
Sep 14, 2004 23.89 23.89 23.71 23.80 491,046 -0.04(-0.17%)
Sep 13, 2004 23.87 23.91 23.77 23.84 2,207,301 +0.11(+0.46%)
Sep 10, 2004 23.71 23.75 23.56 23.73 216,638 +0.08(+0.33%)
Sep 09, 2004 23.60 23.75 23.55 23.66 306,181 +0.08(+0.34%)
Sep 08, 2004 23.75 23.75 23.49 23.58 403,428 -0.19(-0.80%)
Sep 07, 2004 23.65 23.85 23.65 23.77 486,232 +0.15(+0.62%)
Sep 03, 2004 23.65 23.71 23.49 23.62 209,416 -0.08(-0.33%)
Sep 02, 2004 23.49 23.70 23.46 23.70 669,652 +0.23(+0.96%)
Sep 01, 2004 23.24 23.53 23.24 23.47 2,279,514 +0.13(+0.57%)
Aug 31, 2004 23.21 23.34 23.12 23.34 118,428 +0.17(+0.72%)
Aug 30, 2004 23.38 23.38 23.14 23.17 167,533 -0.20(-0.84%)
Aug 27, 2004 23.32 23.41 23.26 23.37 191,604 +0.12(+0.52%)
Aug 26, 2004 23.26 23.33 23.23 23.25 157,905 -0.05(-0.20%)
Aug 25, 2004 23.15 23.30 23.00 23.30 258,040 +0.24(+1.04%)
Aug 24, 2004 23.15 23.15 22.95 23.06 342,288 +0.01(+0.05%)
Aug 23, 2004 23.21 23.21 22.99 23.05 391,392 -0.08(-0.34%)
Aug 20, 2004 22.88 23.14 22.86 23.13 276,333 +0.25(+1.07%)
Aug 19, 2004 22.87 22.96 22.79 22.88 172,347 -0.08(-0.35%)
Aug 18, 2004 22.64 23.02 22.60 22.96 127,094 +0.27(+1.21%)
Aug 17, 2004 22.66 22.80 22.66 22.69 181,975 +0.12(+0.52%)
Aug 16, 2004 22.31 22.61 22.31 22.57 141,055 +0.37(+1.67%)
Aug 13, 2004 22.30 22.37 22.16 22.20 708,165 -0.01(-0.05%)
Aug 12, 2004 22.46 22.47 22.21 22.21 475,159 -0.29(-1.30%)
Aug 11, 2004 22.43 22.62 22.31 22.50 145,388 -0.16(-0.71%)
Aug 10, 2004 22.45 22.72 22.44 22.66 1,041,307 +0.32(+1.43%)
Aug 09, 2004 22.37 22.44 22.32 22.34 184,383 +0.02(+0.11%)
Aug 06, 2004 22.44 22.54 22.23 22.32 813,114 -0.28(-1.22%)
Aug 05, 2004 23.04 23.04 22.59 22.59 328,327 -0.44(-1.89%)
Aug 04, 2004 23.06 23.12 22.83 23.03 165,126 +0.01(+0.05%)
Aug 03, 2004 23.24 23.24 23.02 23.02 369,729 -0.24(-1.05%)
Aug 02, 2004 23.06 23.28 22.97 23.26 475,159 +0.09(+0.38%)
Jul 30, 2004 23.16 23.25 23.05 23.17 138,166 -0.06(-0.25%)
Jul 29, 2004 23.04 23.23 22.96 23.23 272,963 +0.26(+1.12%)
Jul 28, 2004 22.91 23.02 22.71 22.97 360,100 +0.02(+0.09%)
Jul 27, 2004 22.79 23.06 22.79 22.95 291,257 +0.16(+0.71%)
Jul 26, 2004 22.93 23.04 22.65 22.79 581,071 -0.12(-0.53%)
Jul 23, 2004 23.16 23.16 22.91 22.91 251,781 -0.28(-1.20%)
Jul 22, 2004 23.19 23.26 22.95 23.19 426,054 -0.01(-0.04%)
Jul 21, 2004 23.76 23.83 23.20 23.20 201,232 -0.50(-2.10%)
Jul 20, 2004 23.49 23.69 23.38 23.69 386,578 +0.22(+0.92%)
Jul 19, 2004 23.47 23.53 23.35 23.48 273,445 +0.01(+0.03%)
Jul 16, 2004 23.68 23.68 23.44 23.47 294,627 -0.02(-0.09%)
Jul 15, 2004 23.50 23.63 23.45 23.49 193,530 +0.03(+0.13%)
Jul 14, 2004 23.42 23.65 23.38 23.46 158,386 +0.02(+0.09%)
Jul 13, 2004 23.48 23.54 23.44 23.44 244,560 +0.00(+0.02%)
Jul 12, 2004 23.48 23.48 23.28 23.44 803,005 -0.05(-0.23%)
Jul 09, 2004 23.46 23.49 23.35 23.49 354,805 +0.15(+0.64%)
Jul 08, 2004 23.60 23.60 23.32 23.34 390,429 -0.27(-1.16%)
Jul 07, 2004 23.62 23.70 23.56 23.62 130,945 +0.00(+0.00%)
Jul 06, 2004 23.83 23.85 23.57 23.62 246,967 -0.29(-1.23%)
Jul 02, 2004 23.93 23.95 23.83 23.91 163,682 +0.03(+0.14%)
Jul 01, 2004 24.23 24.24 23.85 23.88 295,590 -0.36(-1.47%)
Jun 30, 2004 24.03 24.25 24.01 24.23 511,265 +0.25(+1.06%)
Jun 29, 2004 23.95 24.02 23.88 23.98 205,565 +0.08(+0.32%)
Jun 28, 2004 24.14 24.16 23.88 23.90 193,048 -0.29(-1.21%)
Jun 25, 2004 24.03 24.23 24.03 24.20 213,749 +0.15(+0.62%)
Jun 24, 2004 24.14 24.22 24.04 24.05 483,343 -0.07(-0.29%)
Jun 23, 2004 23.88 24.12 23.78 24.12 1,034,567 +0.24(+1.00%)
Jun 22, 2004 23.72 23.88 23.61 23.88 116,021 +0.15(+0.62%)
Jun 21, 2004 23.74 23.83 23.65 23.73 487,676 +0.03(+0.12%)
Jun 18, 2004 23.70 23.83 23.65 23.70 179,568 -0.04(-0.17%)
Jun 17, 2004 23.61 23.80 23.51 23.74 336,511 +0.10(+0.41%)
Jun 16, 2004 23.68 23.69 23.57 23.64 158,867 -0.03(-0.11%)
Jun 15, 2004 23.45 23.73 23.45 23.67 159,349 +0.32(+1.39%)
Jun 14, 2004 23.58 23.59 23.35 23.35 360,100 -0.31(-1.31%)
Jun 10, 2004 23.67 23.75 23.63 23.66 206,528 +0.05(+0.21%)
Jun 09, 2004 23.78 23.90 23.60 23.61 165,126 -0.24(-1.00%)
Jun 08, 2004 23.89 23.90 23.80 23.84 367,803 -0.07(-0.30%)
Jun 07, 2004 23.62 23.92 23.62 23.92 574,331 +0.32(+1.34%)
Jun 04, 2004 23.57 23.67 23.43 23.60 198,825 +0.20(+0.87%)
Jun 03, 2004 23.60 23.63 23.18 23.40 196,418 -0.27(-1.14%)
Jun 02, 2004 23.71 23.77 23.56 23.67 229,636 -0.03(-0.14%)
Jun 01, 2004 23.62 23.70 23.50 23.70 260,447 +0.10(+0.44%)
May 28, 2004 23.53 23.63 23.47 23.60 194,974 +0.11(+0.49%)
May 27, 2004 23.47 23.57 23.29 23.48 197,862 +0.08(+0.33%)
May 26, 2004 23.24 23.41 23.18 23.41 532,929 +0.15(+0.63%)
May 25, 2004 22.75 23.26 22.73 23.26 1,038,418 +0.47(+2.05%)
May 24, 2004 22.59 22.79 22.59 22.79 122,280 +0.29(+1.27%)
May 21, 2004 22.55 22.65 22.43 22.50 119,873 +0.04(+0.19%)
May 20, 2004 22.39 22.55 22.36 22.46 130,464 +0.08(+0.34%)
May 19, 2004 22.58 22.78 22.33 22.38 247,448 -0.04(-0.19%)
May 18, 2004 22.41 22.48 22.33 22.43 521,857 +0.11(+0.50%)
May 17, 2004 22.25 22.47 22.08 22.32 325,919 -0.22(-0.99%)
May 14, 2004 22.53 22.75 22.39 22.54 217,119 +0.06(+0.28%)
May 13, 2004 22.50 22.68 22.44 22.48 271,519 -0.04(-0.17%)
May 12, 2004 22.46 22.54 22.06 22.51 1,417,775 +0.03(+0.12%)
May 11, 2004 22.28 22.60 22.28 22.49 269,112 +0.19(+0.87%)
May 10, 2004 22.45 22.53 22.13 22.29 713,942 -0.33(-1.48%)
May 07, 2004 23.05 23.31 22.63 22.63 530,522 -0.55(-2.39%)
May 06, 2004 23.27 23.27 22.98 23.18 372,617 -0.26(-1.10%)
May 05, 2004 23.41 23.48 23.30 23.44 273,926 +0.16(+0.67%)
May 04, 2004 23.31 23.56 23.26 23.28 448,200 -0.03(-0.13%)
May 03, 2004 23.17 23.32 23.08 23.31 996,535 +0.25(+1.09%)
Apr 30, 2004 23.32 23.32 23.01 23.06 507,414 -0.25(-1.08%)
Apr 29, 2004 23.65 23.68 23.14 23.31 417,389 -0.42(-1.76%)
Apr 28, 2004 23.95 23.95 23.56 23.73 665,801 -0.22(-0.92%)
Apr 27, 2004 23.99 24.21 23.89 23.95 242,634 +0.06(+0.23%)
Apr 26, 2004 24.05 24.15 23.86 23.90 230,117 -0.07(-0.31%)
Apr 23, 2004 24.10 24.12 23.81 23.97 701,907 -0.10(-0.40%)
Apr 22, 2004 23.72 24.14 23.67 24.07 668,208 +0.37(+1.56%)
Apr 21, 2004 23.54 23.72 23.40 23.70 300,404 +0.30(+1.28%)
Apr 20, 2004 23.87 23.94 23.40 23.40 707,203 -0.44(-1.84%)
Apr 19, 2004 23.77 23.87 23.68 23.84 500,193 +0.06(+0.26%)
Apr 16, 2004 23.64 23.84 23.56 23.77 286,925 +0.20(+0.84%)
Apr 15, 2004 23.53 23.74 23.42 23.58 624,399 +0.02(+0.10%)
Apr 14, 2004 23.62 23.79 23.47 23.55 218,082 -0.19(-0.79%)
Apr 13, 2004 24.22 24.22 23.68 23.74 518,487 -0.37(-1.53%)
Apr 12, 2004 24.18 24.34 24.10 24.11 489,602 -0.04(-0.17%)
Apr 08, 2004 24.40 24.40 24.08 24.15 154,535 -0.10(-0.42%)
Apr 07, 2004 24.20 24.34 24.10 24.25 476,122 -0.01(-0.03%)
Apr 06, 2004 24.31 24.37 24.19 24.26 337,955 -0.09(-0.37%)
Apr 05, 2004 24.33 24.40 24.24 24.35 559,407 +0.02(+0.10%)
Apr 02, 2004 24.51 24.51 24.25 24.33 1,278,164 +0.12(+0.48%)
Apr 01, 2004 24.09 24.28 24.05 24.21 255,151 +0.20(+0.82%)
Mar 31, 2004 24.00 24.09 23.82 24.01 397,651 +0.06(+0.26%)
Mar 30, 2004 23.71 23.95 23.71 23.95 367,803 +0.20(+0.83%)
Mar 29, 2004 23.59 23.76 23.59 23.75 446,274 +0.24(+1.02%)
Mar 26, 2004 23.45 23.62 23.45 23.51 422,203 +0.06(+0.26%)
Mar 25, 2004 23.19 23.49 23.17 23.45 300,886 +0.33(+1.41%)
Mar 24, 2004 23.33 23.38 23.09 23.13 194,974 -0.16(-0.70%)
Mar 23, 2004 23.34 23.46 23.21 23.29 226,747 +0.02(+0.11%)
Mar 22, 2004 23.48 23.53 23.24 23.26 632,101 -0.37(-1.57%)
Mar 19, 2004 23.82 23.94 23.64 23.64 136,241 -0.21(-0.90%)
Mar 18, 2004 23.80 23.92 23.64 23.85 174,273 -0.05(-0.22%)
Mar 17, 2004 23.61 23.91 23.61 23.90 661,468 +0.35(+1.47%)
Mar 16, 2004 23.71 23.71 23.40 23.56 186,308 +0.05(+0.22%)
Mar 15, 2004 23.83 23.85 23.47 23.50 279,703 -0.34(-1.41%)
Mar 12, 2004 23.66 23.91 23.59 23.84 409,686 +0.37(+1.56%)
Mar 11, 2004 23.67 23.91 23.47 23.47 389,948 -0.26(-1.11%)
Mar 10, 2004 24.24 24.25 23.74 23.74 284,036 -0.49(-2.02%)
Mar 09, 2004 24.38 24.38 24.13 24.23 155,979 -0.16(-0.64%)
Mar 08, 2004 24.62 24.70 24.38 24.38 312,921 -0.23(-0.95%)
Mar 05, 2004 24.39 24.67 24.34 24.62 309,551 +0.16(+0.66%)
Mar 04, 2004 24.37 24.47 24.30 24.46 312,921 +0.16(+0.67%)
Mar 03, 2004 24.30 24.37 24.06 24.29 145,869 -0.06(-0.23%)
Mar 02, 2004 24.37 24.45 24.31 24.35 262,372 -0.04(-0.18%)
Mar 01, 2004 24.14 24.39 24.13 24.39 348,065 +0.37(+1.56%)
Feb 27, 2004 24.01 24.11 23.93 24.02 188,715 +0.06(+0.25%)
Feb 26, 2004 23.83 24.00 23.73 23.96 162,237 +0.18(+0.75%)
Feb 25, 2004 23.63 23.82 23.60 23.78 414,500 +0.19(+0.79%)
Feb 24, 2004 23.58 23.73 23.47 23.59 243,116 -0.02(-0.11%)
Feb 23, 2004 23.91 23.91 23.54 23.62 223,859 -0.23(-0.98%)
Feb 20, 2004 24.04 24.04 23.69 23.85 215,193 -0.10(-0.41%)
Feb 19, 2004 24.33 24.37 23.95 23.95 238,301 -0.27(-1.12%)
Feb 18, 2004 24.30 24.36 24.16 24.22 279,703 -0.07(-0.27%)
Feb 17, 2004 24.28 24.35 24.18 24.29 286,443 +0.25(+1.03%)
Feb 13, 2004 24.24 24.28 23.97 24.04 256,114 -0.13(-0.52%)
Feb 12, 2004 24.15 24.26 24.10 24.17 133,352 -0.00(-0.02%)
Feb 11, 2004 23.97 24.19 23.85 24.17 617,177 +0.22(+0.94%)
Feb 10, 2004 23.83 23.95 23.79 23.95 252,744 +0.12(+0.52%)
Feb 09, 2004 23.82 23.90 23.78 23.83 669,170 +0.16(+0.68%)
Feb 06, 2004 23.34 23.69 23.34 23.67 658,098 +0.36(+1.54%)
Feb 05, 2004 23.18 23.34 23.18 23.31 365,396 +0.09(+0.39%)
Feb 04, 2004 23.31 23.37 23.13 23.21 405,353 -0.27(-1.17%)
Feb 03, 2004 23.40 23.50 23.39 23.49 151,165 -0.01(-0.03%)
Feb 02, 2004 23.47 23.66 23.31 23.50 755,826 +0.07(+0.29%)
Jan 30, 2004 23.33 23.49 23.24 23.43 206,528 -0.01(-0.05%)
Jan 29, 2004 23.62 23.66 23.18 23.44 269,594 -0.12(-0.49%)
Jan 28, 2004 23.89 23.97 23.48 23.56 616,696 -0.28(-1.19%)
Jan 27, 2004 23.99 24.01 23.83 23.84 200,269 -0.24(-0.99%)
Jan 26, 2004 23.90 24.08 23.75 24.08 152,128 +0.16(+0.69%)
Jan 23, 2004 23.86 24.06 23.80 23.91 270,075 +0.07(+0.31%)
Jan 22, 2004 23.96 23.98 23.77 23.84 270,075 -0.08(-0.32%)
Jan 21, 2004 23.78 23.94 23.66 23.91 222,415 +0.11(+0.47%)
Jan 20, 2004 23.60 23.80 23.52 23.80 473,715 +0.32(+1.35%)
Jan 16, 2004 23.38 23.55 23.38 23.48 725,496 +0.05(+0.20%)
Jan 15, 2004 23.37 23.44 23.18 23.44 309,551 +0.09(+0.40%)
Jan 14, 2004 23.18 23.35 23.18 23.34 370,210 +0.15(+0.64%)
Jan 13, 2004 23.33 23.33 23.08 23.20 153,572 -0.09(-0.38%)
Jan 12, 2004 23.14 23.29 23.14 23.29 198,825 +0.09(+0.37%)
Jan 09, 2004 23.11 23.34 23.02 23.20 339,399 +0.05(+0.20%)
Jan 08, 2004 23.15 23.21 23.00 23.15 223,377 +0.03(+0.12%)
Jan 07, 2004 23.00 23.13 22.90 23.13 248,411 +0.07(+0.32%)
Jan 06, 2004 22.96 23.11 22.96 23.05 434,720 +0.04(+0.16%)
Jan 05, 2004 23.04 23.09 22.90 23.02 535,818 +0.14(+0.60%)
Jan 02, 2004 22.93 23.06 22.79 22.88 528,115 -0.05(-0.22%)
Dec 31, 2003 23.02 23.13 22.82 22.93 246,486 -0.12(-0.54%)
Dec 30, 2003 23.00 23.05 23.00 23.05 128,057 +0.03(+0.14%)
Dec 29, 2003 22.83 23.02 22.83 23.02 238,783 +0.32(+1.41%)
Dec 26, 2003 22.75 22.82 22.70 22.70 79,433 -0.02(-0.08%)
Dec 24, 2003 22.75 22.76 22.66 22.72 88,099 -0.02(-0.09%)
Dec 23, 2003 22.69 22.74 22.58 22.74 272,482 +0.01(+0.06%)
Dec 22, 2003 22.53 22.73 22.46 22.73 258,040 +0.17(+0.75%)
Dec 19, 2003 22.57 22.59 22.44 22.56 360,582 +0.02(+0.09%)
Dec 18, 2003 22.23 22.56 22.23 22.54 401,984 +0.34(+1.53%)
Dec 17, 2003 22.02 22.20 22.02 22.20 266,224 +0.03(+0.12%)
Dec 16, 2003 22.07 22.16 21.91 22.17 319,180 +0.05(+0.22%)
Dec 15, 2003 22.54 22.54 22.12 22.12 552,667 -0.31(-1.39%)
Dec 12, 2003 22.38 22.43 22.23 22.43 376,950 +0.11(+0.51%)
Dec 11, 2003 21.98 22.34 21.98 22.32 707,684 +0.45(+2.06%)
Dec 10, 2003 22.05 22.08 21.81 21.87 259,484 -0.17(-0.79%)
Dec 09, 2003 22.42 22.42 22.04 22.04 317,735 -0.33(-1.48%)
Dec 08, 2003 22.34 22.37 22.33 22.37 189,197 +0.16(+0.70%)
Dec 05, 2003 22.29 22.29 22.12 22.22 334,585 -0.14(-0.63%)
Dec 04, 2003 22.39 22.39 22.18 22.36 661,949 +0.06(+0.27%)
Dec 03, 2003 22.54 22.60 22.30 22.30 441,941 -0.20(-0.87%)
Dec 02, 2003 22.50 22.58 22.44 22.49 225,303 -0.02(-0.09%)
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.