US Energy Ishares ETF (NY: IYE )

30.47 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 70.85 70.89 69.74 70.57 239,700 +0.74(+1.06%)
Apr 28, 2005 70.66 70.85 69.67 69.83 282,000 -1.69(-2.36%)
Apr 27, 2005 73.09 73.09 71.29 71.52 113,900 -1.76(-2.40%)
Apr 26, 2005 74.40 74.40 73.26 73.28 73,000 -0.99(-1.33%)
Apr 25, 2005 74.21 74.79 73.92 74.27 137,700 +1.13(+1.54%)
Apr 22, 2005 72.92 74.10 72.37 73.14 130,800 +0.25(+0.34%)
Apr 21, 2005 71.15 73.15 71.12 72.89 69,400 +2.12(+3.00%)
Apr 20, 2005 72.09 72.90 70.70 70.77 153,300 -1.52(-2.10%)
Apr 19, 2005 71.50 72.59 71.36 72.29 247,400 +1.51(+2.13%)
Apr 18, 2005 69.30 70.78 68.85 70.78 270,600 +1.25(+1.80%)
Apr 15, 2005 71.69 71.97 69.30 69.53 429,600 -2.58(-3.58%)
Apr 14, 2005 73.17 73.36 71.97 72.11 278,800 -0.33(-0.46%)
Apr 13, 2005 73.65 74.60 72.36 72.44 190,200 -1.70(-2.29%)
Apr 12, 2005 74.95 75.14 73.92 74.14 134,300 -1.20(-1.59%)
Apr 11, 2005 74.85 75.48 74.25 75.34 85,500 +0.40(+0.53%)
Apr 08, 2005 76.10 76.25 74.89 74.94 90,900 -1.34(-1.76%)
Apr 07, 2005 77.14 77.20 75.50 76.28 93,700 -0.24(-0.31%)
Apr 06, 2005 75.12 76.76 75.08 76.52 103,700 +1.44(+1.92%)
Apr 05, 2005 76.17 76.45 74.82 75.08 135,000 -1.15(-1.51%)
Apr 04, 2005 77.15 77.54 75.63 76.23 277,200 -0.71(-0.92%)
Apr 01, 2005 76.32 77.00 75.79 76.94 175,200 +1.64(+2.18%)
Mar 31, 2005 74.75 75.50 74.75 75.30 153,200 +1.30(+1.76%)
Mar 30, 2005 73.39 74.00 71.80 74.00 202,700 +1.19(+1.63%)
Mar 29, 2005 74.38 75.00 72.81 72.81 99,000 -0.99(-1.34%)
Mar 28, 2005 73.94 74.44 73.39 73.80 90,400 -0.28(-0.38%)
Mar 24, 2005 75.10 75.20 73.22 74.08 244,800 -0.27(-0.36%)
Mar 23, 2005 75.20 75.20 73.88 74.35 321,500 -1.52(-2.00%)
Mar 22, 2005 76.83 77.86 75.72 75.87 158,400 -0.97(-1.26%)
Mar 21, 2005 77.30 77.55 76.09 76.84 180,300 -0.64(-0.83%)
Mar 18, 2005 76.60 77.48 76.41 77.48 178,800 +1.17(+1.53%)
Mar 17, 2005 75.80 76.51 75.45 76.31 183,800 +1.71(+2.29%)
Mar 16, 2005 74.59 76.05 74.00 74.60 387,800 -0.28(-0.37%)
Mar 15, 2005 76.20 76.69 74.88 74.88 114,400 -1.07(-1.41%)
Mar 14, 2005 75.31 76.14 74.25 75.95 109,300 +0.55(+0.73%)
Mar 11, 2005 74.80 76.07 74.80 75.40 160,600 +0.55(+0.73%)
Mar 10, 2005 75.69 75.69 74.16 74.85 462,100 -1.40(-1.84%)
Mar 09, 2005 80.00 80.00 76.20 76.25 386,400 -2.35(-2.99%)
Mar 08, 2005 78.91 79.17 78.42 78.60 120,100 -0.20(-0.25%)
Mar 07, 2005 79.00 79.03 77.74 78.80 197,800 -0.38(-0.48%)
Mar 04, 2005 78.01 79.37 77.76 79.18 322,600 +0.97(+1.24%)
Mar 03, 2005 77.65 78.29 77.17 78.21 192,800 +0.81(+1.05%)
Mar 02, 2005 75.80 77.40 75.80 77.40 163,500 +1.40(+1.84%)
Mar 01, 2005 77.58 77.64 75.95 76.00 299,500 -1.60(-2.06%)
Feb 28, 2005 78.60 79.00 75.79 77.60 350,700 -0.30(-0.39%)
Feb 25, 2005 76.63 78.40 76.63 77.90 255,900 +1.76(+2.31%)
Feb 24, 2005 75.10 76.15 74.62 76.14 177,400 +1.40(+1.87%)
Feb 23, 2005 73.99 74.77 73.82 74.74 131,900 +0.99(+1.34%)
Feb 22, 2005 75.50 75.53 73.62 73.75 239,700 -0.57(-0.77%)
Feb 18, 2005 72.96 74.72 72.96 74.32 153,600 +1.57(+2.16%)
Feb 17, 2005 73.90 74.18 72.63 72.75 173,500 -0.94(-1.28%)
Feb 16, 2005 71.42 73.80 71.42 73.69 137,200 +1.94(+2.70%)
Feb 15, 2005 71.70 71.97 71.25 71.75 68,300 +0.16(+0.22%)
Feb 14, 2005 71.64 71.86 71.45 71.59 102,600 +0.13(+0.18%)
Feb 11, 2005 70.90 71.86 70.63 71.46 124,000 +0.44(+0.62%)
Feb 10, 2005 69.60 71.05 69.46 71.02 94,200 +1.94(+2.81%)
Feb 09, 2005 69.25 69.75 68.51 69.08 100,000 -0.32(-0.46%)
Feb 08, 2005 68.60 69.45 68.28 69.40 113,200 +0.60(+0.87%)
Feb 07, 2005 69.50 69.50 68.25 68.80 134,200 -0.48(-0.69%)
Feb 04, 2005 69.00 69.28 68.66 69.28 115,000 +0.37(+0.54%)
Feb 03, 2005 68.30 68.99 67.95 68.91 94,500 +0.51(+0.75%)
Feb 02, 2005 67.90 68.62 67.71 68.40 328,100 +0.85(+1.26%)
Feb 01, 2005 66.79 67.58 66.73 67.55 233,100 +1.05(+1.58%)
Jan 31, 2005 65.38 66.67 65.35 66.50 71,900 +0.78(+1.19%)
Jan 28, 2005 66.16 66.25 65.43 65.72 147,700 -0.51(-0.77%)
Jan 27, 2005 65.80 66.57 65.45 66.23 136,300 +0.45(+0.68%)
Jan 26, 2005 65.65 65.85 65.03 65.78 79,900 +0.65(+1.00%)
Jan 25, 2005 65.32 65.45 64.67 65.13 114,800 +0.43(+0.66%)
Jan 24, 2005 65.00 65.38 64.70 64.70 125,500 +0.42(+0.65%)
Jan 21, 2005 64.68 65.00 64.27 64.28 64,100 +0.09(+0.14%)
Jan 20, 2005 64.29 64.62 63.67 64.19 73,200 -0.64(-0.99%)
Jan 19, 2005 65.13 65.23 64.73 64.83 79,300 -0.15(-0.23%)
Jan 18, 2005 64.95 65.16 64.61 64.98 180,700 +0.67(+1.04%)
Jan 14, 2005 63.90 64.39 63.79 64.31 52,000 +0.51(+0.80%)
Jan 13, 2005 63.85 64.41 63.72 63.80 80,400 +0.25(+0.39%)
Jan 12, 2005 62.60 63.59 62.48 63.55 50,400 +0.97(+1.55%)
Jan 11, 2005 62.57 62.70 62.02 62.58 60,600 +0.09(+0.14%)
Jan 10, 2005 62.20 63.12 62.20 62.49 75,900 +0.35(+0.56%)
Jan 07, 2005 62.50 62.52 61.54 62.14 81,700 -0.46(-0.73%)
Jan 06, 2005 61.65 62.98 61.31 62.60 107,800 +1.13(+1.84%)
Jan 05, 2005 61.73 62.13 61.31 61.47 83,300 -0.34(-0.55%)
Jan 04, 2005 62.30 62.70 61.81 61.81 77,300 -0.37(-0.60%)
Jan 03, 2005 64.10 64.10 62.02 62.18 233,800 -2.12(-3.30%)
Dec 31, 2004 64.32 64.57 64.19 64.30 30,600 +0.02(+0.03%)
Dec 30, 2004 64.20 64.44 64.07 64.28 140,400 -0.06(-0.09%)
Dec 29, 2004 63.90 64.47 63.80 64.34 120,900 +0.31(+0.48%)
Dec 28, 2004 64.00 64.17 63.78 64.03 46,500 +0.39(+0.61%)
Dec 27, 2004 64.70 64.70 63.53 63.64 66,000 -1.06(-1.64%)
Dec 23, 2004 64.57 64.76 64.24 64.70 61,900 +0.34(+0.53%)
Dec 22, 2004 65.32 65.32 63.77 64.36 83,500 -0.88(-1.35%)
Dec 21, 2004 64.67 65.27 64.51 65.24 59,700 +0.64(+0.99%)
Dec 20, 2004 63.90 64.80 63.90 64.60 47,800 +0.65(+1.02%)
Dec 17, 2004 64.00 64.14 63.63 63.95 57,900 +0.05(+0.08%)
Dec 16, 2004 64.20 64.35 63.57 63.90 50,100 -0.68(-1.05%)
Dec 15, 2004 64.20 64.75 63.87 64.58 105,500 +0.41(+0.64%)
Dec 14, 2004 64.13 64.32 63.78 64.17 73,900 +0.18(+0.28%)
Dec 13, 2004 63.50 63.99 63.49 63.99 33,400 +1.00(+1.59%)
Dec 10, 2004 63.42 63.63 62.72 62.99 57,700 -0.21(-0.33%)
Dec 09, 2004 62.90 63.30 62.45 63.20 68,800 +0.47(+0.75%)
Dec 08, 2004 62.00 62.98 61.47 62.73 155,900 +0.23(+0.37%)
Dec 07, 2004 63.65 63.65 62.47 62.50 76,800 -1.13(-1.78%)
Dec 06, 2004 63.80 63.96 63.23 63.63 68,200 -0.07(-0.11%)
Dec 03, 2004 62.93 63.82 62.93 63.70 258,800 +0.62(+0.98%)
Dec 02, 2004 64.21 64.23 62.58 63.08 293,700 -1.70(-2.62%)
Dec 01, 2004 66.27 66.27 64.69 64.78 156,600 -1.56(-2.35%)
Nov 30, 2004 66.40 66.52 66.15 66.34 76,300 +0.07(+0.11%)
Nov 29, 2004 66.68 66.81 65.58 66.27 93,700 -0.39(-0.59%)
Nov 26, 2004 66.62 67.03 66.58 66.66 46,200 +0.33(+0.50%)
Nov 24, 2004 65.84 66.33 65.30 66.33 135,700 +0.52(+0.79%)
Nov 23, 2004 65.48 66.16 65.48 65.81 137,200 +0.34(+0.52%)
Nov 22, 2004 64.87 65.47 64.58 65.47 147,900 +0.97(+1.50%)
Nov 19, 2004 63.96 64.64 63.75 64.50 91,900 +0.77(+1.21%)
Nov 18, 2004 63.27 63.77 63.18 63.73 47,700 +0.61(+0.97%)
Nov 17, 2004 62.77 63.29 62.51 63.12 80,900 +0.73(+1.17%)
Nov 16, 2004 62.71 62.85 62.39 62.39 85,700 +0.15(+0.24%)
Nov 15, 2004 63.40 63.40 62.00 62.24 156,600 -1.52(-2.38%)
Nov 12, 2004 62.31 63.83 62.31 63.76 55,700 +1.21(+1.93%)
Nov 11, 2004 62.45 62.63 62.16 62.55 45,900 +0.08(+0.13%)
Nov 10, 2004 61.88 62.60 61.35 62.47 216,600 +0.66(+1.07%)
Nov 09, 2004 62.14 62.40 61.78 61.81 167,700 -0.50(-0.80%)
Nov 08, 2004 63.37 63.37 62.30 62.31 77,400 -1.19(-1.87%)
Nov 05, 2004 63.20 63.61 63.01 63.50 97,300 +0.33(+0.52%)
Nov 04, 2004 62.55 63.17 62.55 63.17 106,100 +0.83(+1.33%)
Nov 03, 2004 62.15 62.49 61.37 62.34 224,000 +1.45(+2.38%)
Nov 02, 2004 61.70 61.91 60.83 60.89 218,600 -0.94(-1.52%)
Nov 01, 2004 62.61 62.84 61.53 61.83 110,800 -0.29(-0.47%)
Oct 29, 2004 61.50 62.26 61.26 62.12 103,900 +0.72(+1.17%)
Oct 28, 2004 62.01 62.48 61.07 61.40 304,100 -0.99(-1.59%)
Oct 27, 2004 63.75 63.88 62.02 62.39 104,700 -1.29(-2.03%)
Oct 26, 2004 63.20 63.68 62.91 63.68 40,100 +0.62(+0.98%)
Oct 25, 2004 63.20 63.34 62.62 63.06 32,400 +0.04(+0.06%)
Oct 22, 2004 63.25 63.70 62.96 63.02 61,800 -0.16(-0.25%)
Oct 21, 2004 63.05 63.44 62.75 63.18 79,400 +0.34(+0.54%)
Oct 20, 2004 61.62 62.85 61.62 62.84 99,500 +1.26(+2.05%)
Oct 19, 2004 61.22 61.88 61.22 61.58 120,100 -0.10(-0.16%)
Oct 18, 2004 62.70 62.75 61.68 61.68 71,400 -0.86(-1.38%)
Oct 15, 2004 62.80 62.80 62.25 62.54 66,700 +0.21(+0.34%)
Oct 14, 2004 62.24 62.79 62.18 62.33 111,600 +0.52(+0.84%)
Oct 13, 2004 62.35 62.36 61.24 61.81 250,100 -1.31(-2.08%)
Oct 12, 2004 63.74 64.12 63.12 63.12 127,600 -0.73(-1.14%)
Oct 11, 2004 64.55 64.55 63.51 63.85 143,400 -0.58(-0.90%)
Oct 08, 2004 64.45 64.77 63.99 64.43 117,900 +0.18(+0.28%)
Oct 07, 2004 65.20 65.48 64.12 64.25 291,500 -0.52(-0.80%)
Oct 06, 2004 64.10 64.77 63.93 64.77 127,500 +1.13(+1.78%)
Oct 05, 2004 63.35 63.82 63.20 63.64 157,000 +0.53(+0.84%)
Oct 04, 2004 63.00 63.23 62.77 63.11 92,100 -0.02(-0.03%)
Oct 01, 2004 62.45 63.14 62.25 63.13 91,400 +0.71(+1.14%)
Sep 30, 2004 62.10 62.55 62.04 62.42 58,300 +0.46(+0.74%)
Sep 29, 2004 62.65 62.65 61.62 61.96 84,500 -0.80(-1.27%)
Sep 28, 2004 62.50 62.93 62.14 62.76 100,800 +0.87(+1.41%)
Sep 27, 2004 61.90 62.16 61.40 61.89 72,600 +0.21(+0.34%)
Sep 24, 2004 61.00 61.90 61.00 61.68 64,700 +0.38(+0.62%)
Sep 23, 2004 61.48 61.50 60.90 61.30 80,300 -0.62(-1.00%)
Sep 22, 2004 62.10 62.10 61.68 61.92 78,500 -0.36(-0.58%)
Sep 21, 2004 61.10 62.45 61.01 62.28 72,800 +1.43(+2.35%)
Sep 20, 2004 61.25 61.35 60.78 60.85 122,700 -0.03(-0.05%)
Sep 17, 2004 60.30 60.91 60.20 60.88 122,000 +1.02(+1.70%)
Sep 16, 2004 59.75 59.99 59.52 59.86 35,900 +0.18(+0.30%)
Sep 15, 2004 59.90 60.15 59.66 59.68 36,500 -0.11(-0.18%)
Sep 14, 2004 59.85 60.10 59.55 59.79 82,100 +0.22(+0.37%)
Sep 13, 2004 59.60 59.78 59.42 59.57 49,400 +0.44(+0.74%)
Sep 10, 2004 59.60 59.61 58.93 59.13 32,900 -0.44(-0.74%)
Sep 09, 2004 58.70 59.65 58.70 59.57 41,700 +0.86(+1.46%)
Sep 08, 2004 58.45 58.91 58.45 58.71 34,400 +0.09(+0.15%)
Sep 07, 2004 58.60 58.64 58.00 58.62 84,700 -0.21(-0.36%)
Sep 03, 2004 58.50 58.87 58.34 58.83 40,800 +0.26(+0.44%)
Sep 02, 2004 58.25 58.57 58.07 58.57 40,500 +0.53(+0.91%)
Sep 01, 2004 57.35 58.17 57.20 58.04 161,700 +0.84(+1.47%)
Aug 31, 2004 56.45 57.20 56.45 57.20 55,100 +0.98(+1.74%)
Aug 30, 2004 56.50 56.90 56.01 56.22 70,000 -0.17(-0.30%)
Aug 27, 2004 56.01 56.51 56.01 56.39 47,400 +0.38(+0.68%)
Aug 26, 2004 55.38 56.13 55.21 56.01 78,000 +0.45(+0.81%)
Aug 25, 2004 55.35 55.78 55.35 55.56 41,700 +0.38(+0.69%)
Aug 24, 2004 55.28 55.28 54.79 55.18 71,200 -0.28(-0.50%)
Aug 23, 2004 56.25 56.25 55.37 55.46 35,100 -0.68(-1.21%)
Aug 20, 2004 56.15 56.57 55.92 56.14 62,500 +0.57(+1.03%)
Aug 19, 2004 55.55 55.91 55.30 55.57 28,400 +0.24(+0.43%)
Aug 18, 2004 55.15 55.45 55.11 55.33 69,000 +0.49(+0.89%)
Aug 17, 2004 55.80 55.80 54.70 54.84 62,800 -0.96(-1.72%)
Aug 16, 2004 55.70 56.03 55.50 55.80 60,500 +0.30(+0.54%)
Aug 13, 2004 55.05 55.84 55.05 55.50 52,000 +0.54(+0.98%)
Aug 12, 2004 55.85 56.07 54.96 54.96 66,300 -0.69(-1.24%)
Aug 11, 2004 56.00 56.00 55.11 55.65 126,600 -0.14(-0.25%)
Aug 10, 2004 56.24 56.25 55.67 55.79 128,800 -0.31(-0.55%)
Aug 09, 2004 55.30 56.44 55.30 56.10 53,500 +0.81(+1.46%)
Aug 06, 2004 56.10 56.30 55.08 55.29 107,700 -1.08(-1.92%)
Aug 05, 2004 57.25 57.44 56.33 56.37 82,500 -0.82(-1.43%)
Aug 04, 2004 58.45 58.45 57.12 57.19 94,300 -1.24(-2.12%)
Aug 03, 2004 57.70 58.57 57.70 58.43 83,300 +0.76(+1.32%)
Aug 02, 2004 57.90 57.90 57.09 57.67 123,600 -0.06(-0.10%)
Jul 30, 2004 57.90 57.90 57.57 57.73 70,900 +0.35(+0.61%)
Jul 29, 2004 57.45 57.59 56.88 57.38 54,300 +0.28(+0.49%)
Jul 28, 2004 56.80 57.24 56.59 57.10 48,500 +0.39(+0.69%)
Jul 27, 2004 56.20 56.84 55.94 56.71 38,600 +0.66(+1.18%)
Jul 26, 2004 56.55 56.90 55.86 56.05 59,900 -0.64(-1.13%)
Jul 23, 2004 56.95 56.95 56.40 56.69 31,700 -0.27(-0.47%)
Jul 22, 2004 56.50 57.15 56.50 56.96 38,300 +0.32(+0.56%)
Jul 21, 2004 57.90 58.13 56.64 56.64 72,700 -1.09(-1.89%)
Jul 20, 2004 57.90 57.90 57.44 57.73 50,900 -0.03(-0.05%)
Jul 19, 2004 57.90 58.12 57.55 57.76 39,600 -0.26(-0.45%)
Jul 16, 2004 57.60 58.13 57.55 58.02 59,100 +0.60(+1.04%)
Jul 15, 2004 57.12 57.56 57.01 57.42 65,500 +0.47(+0.83%)
Jul 14, 2004 56.40 57.08 56.40 56.95 48,500 +0.47(+0.83%)
Jul 13, 2004 56.60 56.60 55.94 56.48 31,300 -0.10(-0.18%)
Jul 12, 2004 56.80 56.80 56.25 56.58 48,100 -0.17(-0.30%)
Jul 09, 2004 56.68 56.86 56.47 56.75 61,400 +0.30(+0.53%)
Jul 08, 2004 56.60 56.90 56.17 56.45 42,900 -0.26(-0.46%)
Jul 07, 2004 56.35 56.71 56.06 56.71 116,900 +0.35(+0.62%)
Jul 06, 2004 56.49 56.80 56.22 56.36 50,700 +0.11(+0.20%)
Jul 02, 2004 56.05 56.44 56.03 56.25 33,200 +0.10(+0.18%)
Jul 01, 2004 56.08 56.20 55.62 56.15 88,000 +0.15(+0.27%)
Jun 30, 2004 55.60 56.08 55.48 56.00 64,700 +0.47(+0.85%)
Jun 29, 2004 55.00 55.64 55.00 55.53 72,000 +0.39(+0.71%)
Jun 28, 2004 55.85 55.90 54.97 55.14 80,000 -0.85(-1.52%)
Jun 25, 2004 56.45 56.52 55.96 55.99 52,100 -0.70(-1.23%)
Jun 24, 2004 56.89 57.03 56.50 56.69 128,300 -0.12(-0.21%)
Jun 23, 2004 56.00 56.98 55.86 56.81 90,900 +0.92(+1.65%)
Jun 22, 2004 55.44 55.99 55.27 55.89 40,700 +0.38(+0.68%)
Jun 21, 2004 55.78 55.86 55.51 55.51 74,900 -0.32(-0.57%)
Jun 18, 2004 55.45 55.84 55.42 55.83 47,900 +0.17(+0.31%)
Jun 17, 2004 55.55 55.74 55.20 55.66 62,200 +0.56(+1.02%)
Jun 16, 2004 54.49 55.23 54.49 55.10 49,300 +0.85(+1.57%)
Jun 15, 2004 53.60 54.37 53.60 54.25 43,500 +0.89(+1.67%)
Jun 14, 2004 53.45 53.73 53.21 53.36 29,200 -0.51(-0.95%)
Jun 10, 2004 53.40 53.94 53.26 53.87 39,100 +0.85(+1.60%)
Jun 09, 2004 53.10 53.29 52.61 53.02 83,100 -0.43(-0.80%)
Jun 08, 2004 53.75 54.18 53.28 53.45 33,000 -0.28(-0.52%)
Jun 07, 2004 53.10 53.80 52.90 53.73 39,700 +0.76(+1.43%)
Jun 04, 2004 53.10 53.13 52.65 52.97 64,300 -0.13(-0.24%)
Jun 03, 2004 53.85 53.88 53.10 53.10 65,200 -0.54(-1.01%)
Jun 02, 2004 53.80 53.90 53.40 53.64 74,800 -0.01(-0.02%)
Jun 01, 2004 53.35 53.80 53.30 53.65 116,100 +0.75(+1.42%)
May 28, 2004 52.65 53.09 52.61 52.90 66,900 +0.28(+0.53%)
May 27, 2004 53.45 53.45 52.45 52.62 78,800 -0.88(-1.64%)
May 26, 2004 54.17 54.17 53.30 53.50 44,000 -0.41(-0.76%)
May 25, 2004 53.15 53.96 53.15 53.91 59,700 +0.81(+1.53%)
May 24, 2004 52.05 53.19 51.85 53.10 58,600 +1.11(+2.14%)
May 21, 2004 52.25 52.61 51.81 51.99 83,000 -0.17(-0.33%)
May 20, 2004 52.23 52.64 52.16 52.16 46,300 -0.15(-0.29%)
May 19, 2004 52.75 52.99 52.11 52.31 132,200 -0.30(-0.57%)
May 18, 2004 53.17 53.17 52.28 52.61 69,100 -0.54(-1.02%)
May 17, 2004 53.50 53.68 53.10 53.15 149,100 -0.20(-0.37%)
May 14, 2004 52.85 53.79 52.76 53.35 78,300 +0.74(+1.41%)
May 13, 2004 52.90 53.01 52.56 52.61 45,800 -0.19(-0.36%)
May 12, 2004 52.36 52.95 52.06 52.80 82,700 +0.44(+0.84%)
May 11, 2004 51.70 52.49 51.70 52.36 72,100 +0.87(+1.69%)
May 10, 2004 52.30 52.30 51.06 51.49 544,500 -1.57(-2.96%)
May 07, 2004 54.25 54.30 53.05 53.06 203,500 -1.29(-2.37%)
May 06, 2004 54.85 54.85 53.92 54.35 69,000 -0.33(-0.60%)
May 05, 2004 54.10 54.79 53.60 54.68 82,800 +0.34(+0.63%)
May 04, 2004 54.80 54.95 54.24 54.34 111,000 -0.27(-0.49%)
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.