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

US Energy Ishares ETF (NY: IYE )

49.37 +0.28 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jan 30, 2004 10.80 10.81 10.67 10.71 381,310 -0.10(-0.89%)
Jan 29, 2004 10.90 10.90 10.73 10.80 214,340 -0.03(-0.28%)
Jan 28, 2004 10.95 10.99 10.78 10.83 592,836 -0.14(-1.26%)
Jan 27, 2004 11.00 11.06 10.94 10.97 371,460 -0.03(-0.27%)
Jan 26, 2004 10.90 11.00 10.86 11.00 363,487 +0.06(+0.57%)
Jan 23, 2004 10.92 10.98 10.89 10.94 308,612 +0.13(+1.18%)
Jan 22, 2004 10.94 10.95 10.77 10.81 339,567 -0.07(-0.69%)
Jan 21, 2004 10.81 10.91 10.80 10.88 251,861 +0.10(+0.89%)
Jan 20, 2004 10.66 10.82 10.62 10.79 616,756 +0.22(+2.04%)
Jan 16, 2004 10.47 10.58 10.45 10.57 349,417 +0.09(+0.90%)
Jan 15, 2004 10.70 10.70 10.45 10.48 293,135 -0.18(-1.66%)
Jan 14, 2004 10.65 10.66 10.57 10.66 296,418 -0.02(-0.18%)
Jan 13, 2004 10.68 10.75 10.61 10.68 318,931 +0.04(+0.34%)
Jan 12, 2004 10.68 10.68 10.61 10.64 510,758 -0.02(-0.20%)
Jan 09, 2004 10.53 10.69 10.50 10.66 190,889 +0.09(+0.85%)
Jan 08, 2004 10.52 10.60 10.47 10.57 499,502 -0.01(-0.10%)
Jan 07, 2004 10.66 10.66 10.51 10.58 292,666 -0.12(-1.08%)
Jan 06, 2004 10.72 10.73 10.63 10.70 885,502 -0.03(-0.26%)
Jan 05, 2004 10.59 10.73 10.56 10.72 608,783 +0.22(+2.13%)
Jan 02, 2004 10.60 10.62 10.45 10.50 257,020 -0.04(-0.40%)
Dec 31, 2003 10.63 10.65 10.51 10.54 239,198 -0.06(-0.58%)
Dec 30, 2003 10.59 10.67 10.57 10.61 339,098 +0.03(+0.32%)
Dec 29, 2003 10.46 10.59 10.45 10.57 488,245 +0.13(+1.23%)
Dec 26, 2003 10.43 10.46 10.40 10.44 113,501 +0.01(+0.12%)
Dec 24, 2003 10.33 10.45 10.30 10.43 194,641 +0.12(+1.14%)
Dec 23, 2003 10.35 10.35 10.23 10.31 531,864 -0.05(-0.45%)
Dec 22, 2003 10.34 10.36 10.27 10.36 966,173 +0.03(+0.29%)
Dec 19, 2003 10.37 10.38 10.28 10.33 381,310 -0.04(-0.37%)
Dec 18, 2003 10.16 10.39 10.13 10.37 620,508 +0.27(+2.72%)
Dec 17, 2003 10.02 10.09 9.987 10.09 711,497 +0.11(+1.07%)
Dec 16, 2003 9.893 9.998 9.893 9.987 248,578 +0.13(+1.36%)
Dec 15, 2003 9.957 9.957 9.818 9.853 665,533 -0.12(-1.22%)
Dec 12, 2003 9.897 9.974 9.865 9.974 298,763 +0.07(+0.75%)
Dec 11, 2003 9.867 9.899 9.814 9.899 122,882 +0.06(+0.63%)
Dec 10, 2003 9.853 9.861 9.799 9.838 234,508 -0.01(-0.09%)
Dec 09, 2003 9.825 9.902 9.835 9.846 525,298 +0.02(+0.22%)
Dec 08, 2003 9.744 9.825 9.708 9.825 201,207 +0.13(+1.30%)
Dec 05, 2003 9.703 9.729 9.663 9.699 208,243 +0.05(+0.51%)
Dec 04, 2003 9.471 9.686 9.469 9.650 213,871 +0.18(+1.91%)
Dec 03, 2003 9.467 9.509 9.441 9.469 155,713 -0.01(-0.07%)
Dec 02, 2003 9.405 9.492 9.405 9.475 145,864 +0.04(+0.45%)
Dec 01, 2003 9.351 9.433 9.351 9.433 166,969 +0.09(+1.00%)
Nov 28, 2003 9.349 9.349 9.294 9.339 46,432 -0.02(-0.18%)
Nov 26, 2003 9.307 9.362 9.307 9.356 100,369 +0.09(+0.94%)
Nov 25, 2003 9.204 9.281 9.204 9.268 93,803 +0.10(+1.07%)
Nov 24, 2003 9.157 9.200 9.153 9.170 125,227 +0.02(+0.26%)
Nov 21, 2003 9.209 9.209 9.108 9.147 79,732 -0.06(-0.67%)
Nov 20, 2003 9.168 9.243 9.168 9.209 67,069 -0.02(-0.21%)
Nov 19, 2003 9.198 9.228 9.149 9.228 60,972 +0.08(+0.89%)
Nov 18, 2003 9.253 9.253 9.147 9.147 60,972 -0.08(-0.86%)
Nov 17, 2003 9.207 9.262 9.185 9.226 229,817 -0.12(-1.26%)
Nov 14, 2003 9.360 9.390 9.298 9.343 266,401 +0.03(+0.27%)
Nov 13, 2003 9.298 9.326 9.266 9.317 150,554 +0.10(+1.06%)
Nov 12, 2003 9.200 9.238 9.189 9.219 217,623 +0.05(+0.53%)
Nov 11, 2003 9.168 9.168 9.168 9.170 102,714 -0.01(-0.09%)
Nov 10, 2003 9.232 9.232 9.153 9.179 99,431 -0.04(-0.49%)
Nov 07, 2003 9.202 9.207 9.202 9.224 186,199 +0.05(+0.51%)
Nov 06, 2003 9.185 9.217 9.128 9.177 104,121 +0.03(+0.30%)
Nov 05, 2003 9.151 9.200 9.151 9.149 72,697 -0.04(-0.49%)
Nov 04, 2003 9.151 9.200 9.151 9.194 88,737 -0.06(-0.65%)
Nov 03, 2003 9.273 9.296 9.217 9.253 131,465 -0.02(-0.21%)
Oct 31, 2003 9.200 9.275 9.200 9.273 74,104 +0.17(+1.87%)
Oct 30, 2003 9.234 9.234 9.051 9.102 292,197 -0.17(-1.82%)
Oct 29, 2003 9.307 9.334 9.226 9.270 257,020 -0.01(-0.09%)
Oct 28, 2003 9.275 9.275 9.200 9.279 382,717 +0.03(+0.30%)
Oct 27, 2003 9.296 9.307 9.226 9.251 118,192 -0.04(-0.48%)
Oct 24, 2003 9.217 9.296 9.209 9.296 69,883 -0.02(-0.23%)
Oct 23, 2003 9.253 9.317 9.185 9.317 117,254 +0.05(+0.53%)
Oct 22, 2003 9.394 9.394 9.266 9.268 132,262 -0.13(-1.36%)
Oct 21, 2003 9.430 9.467 9.396 9.396 119,599 -0.00(-0.02%)
Oct 20, 2003 9.398 9.401 9.320 9.398 199,331 +0.00(+0.05%)
Oct 17, 2003 9.484 9.484 9.358 9.394 151,023 -0.09(-0.92%)
Oct 16, 2003 9.443 9.488 9.413 9.482 63,786 +0.10(+1.09%)
Oct 15, 2003 9.528 9.528 9.351 9.379 65,193 -0.12(-1.23%)
Oct 14, 2003 9.507 9.524 9.471 9.496 155,244 -0.02(-0.22%)
Oct 13, 2003 9.488 9.560 9.488 9.518 130,855 +0.00(+0.04%)
Oct 10, 2003 9.452 9.533 9.452 9.514 90,520 +0.08(+0.86%)
Oct 09, 2003 9.445 9.477 9.394 9.433 131,793 +0.03(+0.29%)
Oct 08, 2003 9.494 9.522 9.428 9.405 98,962 -0.06(-0.65%)
Oct 07, 2003 9.435 9.494 9.381 9.467 1,076,392 -0.01(-0.07%)
Oct 06, 2003 9.450 9.467 9.413 9.473 71,290 +0.01(+0.16%)
Oct 03, 2003 9.398 9.484 9.381 9.458 336,284 +0.14(+1.51%)
Oct 02, 2003 9.238 9.362 9.238 9.317 85,829 +0.03(+0.37%)
Oct 01, 2003 9.230 9.324 9.209 9.283 174,943 +0.07(+0.72%)
Sep 30, 2003 9.136 9.198 9.040 9.217 199,800 +0.05(+0.56%)
Sep 29, 2003 9.113 9.166 9.072 9.166 63,317 +0.05(+0.56%)
Sep 26, 2003 9.108 9.143 9.081 9.115 88,175 -0.09(-0.93%)
Sep 25, 2003 9.277 9.300 9.202 9.200 296,418 -0.07(-0.80%)
Sep 24, 2003 9.379 9.379 9.268 9.275 165,093 +0.06(+0.65%)
Sep 23, 2003 9.221 9.249 9.204 9.215 82,546 +0.04(+0.39%)
Sep 22, 2003 9.198 9.215 9.130 9.179 110,218 -0.07(-0.71%)
Sep 19, 2003 9.168 9.245 9.168 9.245 379,903 +0.06(+0.67%)
Sep 18, 2003 9.104 9.172 9.104 9.183 526,236 +0.04(+0.49%)
Sep 17, 2003 9.258 9.258 9.104 9.138 243,888 -0.13(-1.36%)
Sep 16, 2003 9.221 9.264 9.187 9.264 141,642 +0.05(+0.58%)
Sep 15, 2003 9.279 9.279 9.211 9.211 77,387 -0.07(-0.74%)
Sep 12, 2003 9.298 9.311 9.211 9.279 569,854 -0.06(-0.64%)
Sep 11, 2003 9.341 9.396 9.324 9.339 197,924 -0.00(-0.02%)
Sep 10, 2003 9.435 9.435 9.300 9.341 75,042 -0.07(-0.77%)
Sep 09, 2003 9.509 9.509 9.375 9.413 149,616 -0.11(-1.19%)
Sep 08, 2003 9.445 9.526 9.426 9.526 191,827 +0.16(+1.75%)
Sep 05, 2003 9.413 9.420 9.328 9.362 68,476 -0.06(-0.59%)
Sep 04, 2003 9.462 9.471 9.388 9.418 136,952 -0.04(-0.41%)
Sep 03, 2003 9.441 9.475 9.407 9.456 151,492 +0.03(+0.34%)
Sep 02, 2003 9.392 9.437 9.320 9.424 148,678 +0.03(+0.30%)
Aug 29, 2003 9.381 9.403 9.320 9.396 75,980 +0.00(+0.02%)
Aug 28, 2003 9.245 9.394 9.204 9.394 880,812 +0.19(+2.09%)
Aug 27, 2003 9.232 9.275 9.202 9.202 510,289 -0.00(-0.05%)
Aug 26, 2003 9.211 9.215 9.094 9.207 88,644 -0.01(-0.16%)
Aug 25, 2003 9.207 9.230 9.168 9.221 112,563 +0.02(+0.25%)
Aug 22, 2003 9.349 9.349 9.185 9.198 488,245 -0.12(-1.26%)
Aug 21, 2003 9.294 9.330 9.264 9.315 111,625 +0.05(+0.51%)
Aug 20, 2003 9.189 9.275 9.189 9.268 62,379 +0.07(+0.81%)
Aug 19, 2003 9.232 9.253 9.157 9.194 180,102 -0.02(-0.23%)
Aug 18, 2003 9.245 9.273 9.207 9.215 210,588 -0.02(-0.18%)
Aug 15, 2003 9.253 9.253 9.177 9.232 34,707 +0.01(+0.12%)
Aug 14, 2003 9.168 9.236 9.147 9.221 158,058 +0.07(+0.79%)
Aug 13, 2003 9.211 9.238 9.140 9.149 42,680 -0.02(-0.23%)
Aug 12, 2003 9.157 9.211 9.074 9.170 94,741 +0.04(+0.40%)
Aug 11, 2003 9.062 9.164 9.062 9.134 58,158 +0.09(+1.04%)
Aug 08, 2003 9.083 9.102 8.978 9.040 119,130 +0.01(+0.12%)
Aug 07, 2003 8.823 9.034 8.806 9.030 126,634 +0.20(+2.29%)
Aug 06, 2003 8.667 8.844 8.667 8.827 94,741 +0.12(+1.42%)
Aug 05, 2003 8.742 8.797 8.669 8.703 74,573 -0.04(-0.44%)
Aug 04, 2003 8.784 8.784 8.659 8.742 92,865 -0.08(-0.94%)
Aug 01, 2003 8.848 8.848 8.742 8.825 151,023 +0.01(+0.10%)
Jul 31, 2003 8.823 8.980 8.789 8.816 126,634 +0.04(+0.41%)
Jul 30, 2003 8.827 8.829 8.763 8.780 76,449 -0.02(-0.22%)
Jul 29, 2003 8.895 8.917 8.759 8.799 52,998 -0.13(-1.46%)
Jul 28, 2003 8.891 8.949 8.876 8.929 94,272 +0.04(+0.43%)
Jul 25, 2003 8.848 8.895 8.795 8.891 99,900 +0.06(+0.63%)
Jul 24, 2003 8.955 8.978 8.836 8.836 63,786 -0.09(-0.96%)
Jul 23, 2003 8.944 8.980 8.872 8.921 53,467 -0.01(-0.17%)
Jul 22, 2003 8.976 9.019 8.912 8.936 85,360 -0.01(-0.17%)
Jul 21, 2003 9.089 9.098 8.938 8.951 188,544 -0.10(-1.15%)
Jul 18, 2003 8.934 9.076 8.893 9.055 73,635 +0.17(+1.90%)
Jul 17, 2003 8.806 8.908 8.763 8.887 126,165 +0.11(+1.24%)
Jul 16, 2003 8.906 8.906 8.778 8.778 124,289 -0.07(-0.84%)
Jul 15, 2003 8.966 8.978 8.850 8.853 604,092 -0.10(-1.10%)
Jul 14, 2003 9.094 9.102 8.942 8.951 98,962 -0.12(-1.27%)
Jul 11, 2003 9.023 9.096 8.989 9.066 62,848 +0.06(+0.66%)
Jul 10, 2003 9.098 9.098 8.942 9.006 69,883 -0.13(-1.47%)
Jul 09, 2003 9.083 9.177 9.079 9.140 88,175 +0.07(+0.75%)
Jul 08, 2003 9.074 9.113 9.030 9.072 158,996 -0.01(-0.14%)
Jul 07, 2003 9.147 9.147 9.059 9.085 111,156 -0.06(-0.63%)
Jul 03, 2003 9.143 9.168 9.094 9.143 19,698 -0.02(-0.23%)
Jul 02, 2003 9.168 9.183 9.083 9.164 263,587 -0.01(-0.12%)
Jul 01, 2003 9.104 9.187 9.021 9.175 105,059 -0.03(-0.35%)
Jun 30, 2003 9.253 9.281 9.149 9.207 115,846 +0.01(+0.12%)
Jun 27, 2003 9.253 9.313 9.196 9.196 347,071 -0.04(-0.39%)
Jun 26, 2003 9.283 9.347 9.232 9.232 314,709 -0.10(-1.10%)
Jun 25, 2003 9.307 9.422 9.290 9.334 357,859 +0.05(+0.57%)
Jun 24, 2003 9.292 9.339 9.266 9.281 116,316 -0.04(-0.48%)
Jun 23, 2003 9.349 9.358 9.232 9.326 78,794 +0.03(+0.30%)
Jun 20, 2003 9.415 9.415 9.298 9.298 30,486 -0.06(-0.64%)
Jun 19, 2003 9.360 9.413 9.315 9.358 159,934 +0.03(+0.27%)
Jun 18, 2003 9.360 9.403 9.275 9.332 123,820 -0.03(-0.30%)
Jun 17, 2003 9.456 9.456 9.337 9.360 98,962 -0.07(-0.79%)
Jun 16, 2003 9.450 9.492 9.351 9.435 262,180 -0.03(-0.36%)
Jun 13, 2003 9.616 9.616 9.409 9.469 117,254 -0.19(-2.01%)
Jun 12, 2003 9.829 9.829 9.584 9.663 239,667 -0.09(-0.87%)
Jun 11, 2003 9.531 9.750 9.520 9.748 190,889 +0.32(+3.44%)
Jun 10, 2003 9.477 9.501 9.411 9.424 102,714 +0.04(+0.41%)
Jun 09, 2003 9.424 9.443 9.360 9.386 70,352 -0.05(-0.56%)
Jun 06, 2003 9.467 9.565 9.381 9.439 128,510 -0.05(-0.56%)
Jun 05, 2003 9.467 9.503 9.392 9.492 301,577 +0.00(+0.00%)
Jun 04, 2003 9.403 9.499 9.381 9.492 575,013 +0.07(+0.75%)
Jun 03, 2003 9.349 9.422 9.279 9.422 112,094 +0.10(+1.12%)
Jun 02, 2003 9.339 9.443 9.285 9.317 143,518 +0.05(+0.51%)
May 30, 2003 9.168 9.311 9.147 9.270 92,865 +0.16(+1.71%)
May 29, 2003 9.253 9.253 9.089 9.115 126,165 -0.12(-1.34%)
May 28, 2003 9.317 9.324 9.200 9.238 151,961 -0.09(-0.94%)
May 27, 2003 9.104 9.334 9.104 9.326 109,280 +0.21(+2.27%)
May 23, 2003 8.998 9.145 8.998 9.119 65,662 +0.07(+0.80%)
May 22, 2003 8.998 9.070 8.998 9.047 78,325 +0.05(+0.52%)
May 21, 2003 8.795 9.047 8.795 9.000 75,042 +0.23(+2.65%)
May 20, 2003 8.806 8.859 8.742 8.767 68,007 -0.03(-0.32%)
May 19, 2003 8.848 8.887 8.795 8.795 73,635 -0.15(-1.69%)
May 16, 2003 8.891 8.946 8.844 8.946 37,521 +0.08(+0.91%)
May 15, 2003 8.934 8.934 8.842 8.865 91,927 +0.02(+0.19%)
May 14, 2003 8.912 8.912 8.816 8.848 51,591 -0.03(-0.36%)
May 13, 2003 8.795 8.908 8.744 8.880 83,484 +0.11(+1.29%)
May 12, 2003 8.699 8.821 8.699 8.767 172,597 +0.05(+0.54%)
May 09, 2003 8.678 8.742 8.627 8.720 49,246 +0.09(+0.99%)
May 08, 2003 8.624 8.718 8.610 8.635 90,989 -0.03(-0.32%)
May 07, 2003 8.592 8.678 8.550 8.663 85,360 +0.07(+0.84%)
May 06, 2003 8.592 8.665 8.526 8.590 85,360 -0.03(-0.32%)
May 05, 2003 8.656 8.656 8.531 8.618 262,649 +0.08(+0.92%)
May 02, 2003 8.409 8.582 8.409 8.539 226,065 +0.18(+2.17%)
May 01, 2003 8.401 8.443 8.307 8.358 481,679 -0.01(-0.13%)
Apr 30, 2003 8.315 8.392 8.296 8.369 119,599 +0.04(+0.51%)
Apr 29, 2003 8.401 8.439 8.275 8.326 71,759 -0.13(-1.49%)
Apr 28, 2003 8.401 8.520 8.390 8.452 168,845 +0.04(+0.48%)
Apr 25, 2003 8.486 8.486 8.347 8.411 36,114 -0.10(-1.15%)
Apr 24, 2003 8.505 8.565 8.458 8.509 39,866 -0.03(-0.35%)
Apr 23, 2003 8.539 8.582 8.445 8.539 99,900 -0.02(-0.25%)
Apr 22, 2003 8.379 8.571 8.379 8.560 100,369 +0.11(+1.34%)
Apr 21, 2003 8.390 8.454 8.390 8.447 53,467 +0.04(+0.46%)
Apr 17, 2003 8.251 8.409 8.251 8.409 134,607 +0.14(+1.65%)
Apr 16, 2003 8.396 8.396 8.262 8.273 61,910 -0.06(-0.67%)
Apr 15, 2003 8.315 8.369 8.294 8.328 283,754 -0.04(-0.53%)
Apr 14, 2003 8.330 8.392 8.285 8.373 39,397 +0.05(+0.56%)
Apr 11, 2003 8.326 8.347 8.264 8.326 37,990 -0.05(-0.64%)
Apr 10, 2003 8.294 8.379 8.285 8.379 57,219 +0.08(+1.00%)
Apr 09, 2003 8.315 8.394 8.253 8.296 136,014 -0.01(-0.10%)
Apr 08, 2003 8.337 8.337 8.249 8.305 262,180 -0.05(-0.64%)
Apr 07, 2003 8.465 8.526 8.358 8.358 159,465 -0.08(-0.99%)
Apr 04, 2003 8.411 8.460 8.209 8.441 210,588 +0.08(+0.97%)
Apr 03, 2003 8.488 8.550 8.360 8.360 188,544 -0.18(-2.10%)
Apr 02, 2003 8.571 8.571 8.475 8.539 121,006 -0.01(-0.10%)
Apr 01, 2003 8.454 8.569 8.441 8.548 117,723 +0.10(+1.16%)
Mar 31, 2003 8.507 8.507 8.403 8.450 70,352 -0.12(-1.37%)
Mar 28, 2003 8.518 8.573 8.509 8.567 59,096 +0.07(+0.88%)
Mar 27, 2003 8.369 8.550 8.362 8.492 117,723 +0.09(+1.09%)
Mar 26, 2003 8.475 8.475 8.384 8.401 185,261 -0.04(-0.51%)
Mar 25, 2003 8.428 8.514 8.371 8.443 166,500 +0.09(+1.02%)
Mar 24, 2003 8.422 8.503 8.294 8.358 85,360 -0.12(-1.38%)
Mar 21, 2003 8.543 8.543 8.426 8.475 204,960 -0.04(-0.53%)
Mar 20, 2003 8.465 8.558 8.366 8.520 126,634 +0.06(+0.68%)
Mar 19, 2003 8.433 8.462 8.403 8.462 124,289 +0.02(+0.23%)
Mar 18, 2003 8.315 8.443 8.221 8.443 313,302 +0.13(+1.59%)
Mar 17, 2003 8.219 8.341 8.219 8.311 87,237 +0.10(+1.19%)
Mar 14, 2003 8.175 8.277 8.145 8.213 66,131 -0.00(-0.03%)
Mar 13, 2003 8.230 8.268 8.160 8.215 44,087 +0.07(+0.86%)
Mar 12, 2003 8.155 8.158 8.038 8.145 58,627 -0.18(-2.13%)
Mar 11, 2003 8.424 8.424 8.322 8.322 71,290 -0.06(-0.74%)
Mar 10, 2003 8.443 8.497 8.366 8.384 178,695 -0.12(-1.38%)
Mar 07, 2003 8.401 8.535 8.381 8.501 73,166 +0.00(+0.00%)
Mar 06, 2003 8.518 8.528 8.467 8.501 50,184 +0.00(+0.00%)
Mar 05, 2003 8.439 8.522 8.430 8.501 108,342 +0.04(+0.53%)
Mar 04, 2003 8.443 8.494 8.424 8.456 121,006 +0.02(+0.28%)
Mar 03, 2003 8.486 8.520 8.433 8.433 128,041 +0.03(+0.38%)
Feb 28, 2003 8.428 8.494 8.401 8.401 30,017 +0.03(+0.31%)
Feb 27, 2003 8.465 8.501 8.375 8.375 39,866 -0.09(-1.06%)
Feb 26, 2003 8.422 8.507 8.398 8.465 47,370 +0.01(+0.15%)
Feb 25, 2003 8.458 8.567 8.366 8.452 140,704 -0.01(-0.10%)
Feb 24, 2003 8.379 8.516 8.379 8.460 213,402 +0.06(+0.66%)
Feb 21, 2003 8.307 8.422 8.302 8.405 173,535 +0.15(+1.81%)
Feb 20, 2003 8.315 8.322 8.224 8.256 68,007 +0.03(+0.34%)
Feb 19, 2003 8.273 8.273 8.221 8.228 28,609 -0.04(-0.54%)
Feb 18, 2003 8.187 8.273 8.147 8.273 60,503 +0.13(+1.57%)
Feb 14, 2003 8.055 8.145 8.004 8.145 31,893 +0.12(+1.54%)
Feb 13, 2003 8.070 8.113 7.944 8.021 112,094 -0.04(-0.48%)
Feb 12, 2003 8.209 8.260 8.040 8.059 124,289 -0.15(-1.82%)
Feb 11, 2003 8.296 8.345 8.170 8.209 101,307 -0.06(-0.77%)
Feb 10, 2003 8.228 8.273 8.158 8.273 37,052 +0.13(+1.54%)
Feb 07, 2003 8.273 8.273 8.130 8.147 133,200 -0.11(-1.34%)
Feb 06, 2003 8.294 8.294 8.162 8.258 41,273 -0.02(-0.21%)
Feb 05, 2003 8.422 8.422 8.262 8.275 72,228 -0.10(-1.25%)
Feb 04, 2003 8.198 8.388 8.177 8.379 442,282 +0.11(+1.29%)
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.