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

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 29, 2005 146.13 147.92 143.76 144.54 1,529,246 -1.77(-1.21%)
Jul 28, 2005 146.67 147.71 145.24 146.31 1,421,702 -0.58(-0.39%)
Jul 27, 2005 146.69 147.27 142.68 146.89 2,918,126 +2.08(+1.43%)
Jul 26, 2005 148.55 148.66 144.65 144.81 2,102,306 -3.32(-2.24%)
Jul 25, 2005 149.28 150.71 147.82 148.13 1,152,916 -1.10(-0.74%)
Jul 22, 2005 149.41 151.04 147.17 149.24 1,493,982 +0.19(+0.13%)
Jul 21, 2005 151.37 152.00 148.74 149.05 3,331,221 -3.45(-2.26%)
Jul 20, 2005 148.14 152.87 146.92 152.50 3,223,850 +4.35(+2.93%)
Jul 19, 2005 149.38 150.48 147.59 148.15 1,422,407 -0.57(-0.38%)
Jul 18, 2005 146.87 150.57 146.38 148.72 2,602,249 +1.48(+1.00%)
Jul 15, 2005 148.11 148.58 145.96 147.25 1,840,582 -0.62(-0.42%)
Jul 14, 2005 149.45 150.05 146.37 147.86 2,439,027 +0.04(+0.03%)
Jul 13, 2005 147.69 149.05 146.38 147.83 2,616,329 +0.68(+0.46%)
Jul 12, 2005 145.09 151.23 143.76 147.14 9,185,015 +2.03(+1.40%)
Jul 11, 2005 142.67 146.29 142.67 145.12 3,821,719 +2.92(+2.05%)
Jul 08, 2005 141.01 142.81 138.94 142.20 2,688,445 +1.90(+1.35%)
Jul 07, 2005 139.64 141.61 138.86 140.30 2,783,664 -0.27(-0.19%)
Jul 06, 2005 144.07 144.82 140.35 140.57 2,407,215 -3.28(-2.28%)
Jul 05, 2005 143.03 146.32 142.25 143.85 3,652,574 +1.97(+1.39%)
Jul 01, 2005 143.70 144.03 141.52 141.88 3,042,813 +1.76(+1.25%)
Jun 30, 2005 142.02 143.37 139.87 140.12 2,785,306 -1.08(-0.77%)
Jun 29, 2005 143.63 144.30 140.73 141.21 3,318,241 -2.81(-1.95%)
Jun 28, 2005 139.71 145.01 139.26 144.02 5,526,238 +5.89(+4.26%)
Jun 27, 2005 137.26 140.10 135.84 138.13 2,263,689 -0.26(-0.19%)
Jun 24, 2005 140.71 140.99 138.15 138.39 2,967,106 -1.91(-1.36%)
Jun 23, 2005 145.19 145.65 139.83 140.30 4,098,015 -2.71(-1.90%)
Jun 22, 2005 145.06 145.73 141.81 143.01 3,265,466 -0.74(-0.51%)
Jun 21, 2005 144.97 146.97 143.01 143.75 4,226,377 -1.57(-1.08%)
Jun 20, 2005 139.02 146.37 137.21 145.32 5,405,299 +4.83(+3.44%)
Jun 17, 2005 139.80 142.09 137.97 140.49 6,298,385 -1.02(-0.72%)
Jun 16, 2005 143.34 143.68 139.94 141.51 7,910,920 +3.65(+2.65%)
Jun 15, 2005 133.75 137.99 133.25 137.86 8,119,888 +8.12(+6.26%)
Jun 14, 2005 125.98 129.74 125.69 129.74 3,402,496 +3.89(+3.09%)
Jun 13, 2005 126.55 128.01 124.57 125.84 4,295,099 -2.24(-1.75%)
Jun 10, 2005 131.62 132.25 127.58 128.09 2,849,194 -3.18(-2.42%)
Jun 09, 2005 131.43 133.14 129.76 131.27 3,254,424 +0.67(+0.52%)
Jun 08, 2005 131.06 133.64 126.70 130.59 7,713,425 -1.71(-1.29%)
Jun 07, 2005 137.58 139.71 131.22 132.31 11,040,004 -12.53(-8.65%)
Jun 06, 2005 144.87 145.77 142.31 144.83 1,771,645 +0.78(+0.54%)
Jun 03, 2005 145.15 148.56 143.60 144.06 3,276,573 -2.28(-1.56%)
Jun 02, 2005 138.37 147.02 138.37 146.34 5,870,226 +7.82(+5.65%)
Jun 01, 2005 137.55 141.56 136.98 138.51 2,782,461 +1.53(+1.12%)
May 31, 2005 140.44 140.76 136.69 136.98 2,000,695 -2.52(-1.80%)
May 27, 2005 139.08 139.73 138.00 139.50 1,532,616 +1.60(+1.16%)
May 26, 2005 139.65 142.37 137.33 137.90 3,629,921 -0.43(-0.31%)
May 25, 2005 139.89 139.94 137.06 138.33 1,917,636 -1.57(-1.12%)
May 24, 2005 138.37 140.64 136.57 139.90 3,746,375 +1.34(+0.96%)
May 23, 2005 133.54 140.38 133.54 138.56 4,772,234 +5.02(+3.76%)
May 20, 2005 133.90 134.16 131.46 133.54 2,120,981 -0.26(-0.20%)
May 19, 2005 133.34 135.21 132.02 133.80 3,247,872 -0.14(-0.10%)
May 18, 2005 128.09 134.18 127.91 133.94 5,919,524 +6.73(+5.29%)
May 17, 2005 127.48 129.08 126.65 127.21 2,509,201 -1.34(-1.04%)
May 16, 2005 128.42 128.90 125.90 128.55 2,708,375 +0.34(+0.26%)
May 13, 2005 129.29 130.16 125.60 128.21 4,065,705 -1.22(-0.95%)
May 12, 2005 131.46 132.03 127.13 129.44 4,450,830 -3.97(-2.97%)
May 11, 2005 132.15 133.49 128.72 133.40 3,776,687 +1.77(+1.34%)
May 10, 2005 135.45 135.47 131.18 131.63 3,113,388 -4.75(-3.48%)
May 09, 2005 136.22 136.74 134.11 136.38 2,704,124 +1.09(+0.81%)
May 06, 2005 135.04 136.17 133.75 135.29 3,679,994 +2.11(+1.59%)
May 05, 2005 133.09 134.50 130.50 133.18 3,896,885 +2.25(+1.72%)
May 04, 2005 128.42 132.02 127.00 130.92 3,937,902 +0.68(+0.52%)
May 03, 2005 126.78 131.56 126.40 130.24 3,806,788 +3.63(+2.87%)
May 02, 2005 125.75 127.72 125.37 126.61 1,604,092 +0.17(+0.13%)
Apr 29, 2005 127.71 128.84 123.27 126.44 3,728,298 +0.34(+0.27%)
Apr 28, 2005 125.18 127.46 124.35 126.11 2,114,709 +0.50(+0.39%)
Apr 27, 2005 128.24 129.12 125.57 125.61 3,197,005 -3.62(-2.80%)
Apr 26, 2005 125.94 131.03 125.30 129.23 4,147,696 +3.23(+2.57%)
Apr 25, 2005 123.60 126.93 122.95 126.00 2,403,849 +3.49(+2.85%)
Apr 22, 2005 127.90 128.09 121.74 122.51 3,849,668 -6.09(-4.73%)
Apr 21, 2005 126.24 128.79 120.38 128.59 6,657,866 +4.00(+3.21%)
Apr 20, 2005 130.15 130.78 123.79 124.59 3,261,095 -5.72(-4.39%)
Apr 19, 2005 127.63 130.43 126.42 130.31 2,892,499 +3.40(+2.68%)
Apr 18, 2005 125.98 128.72 124.70 126.91 4,987,300 +0.78(+0.62%)
Apr 15, 2005 130.84 132.28 125.58 126.14 5,796,018 -5.11(-3.89%)
Apr 14, 2005 136.17 136.74 128.65 131.24 6,465,996 -5.48(-4.01%)
Apr 13, 2005 137.63 138.62 135.62 136.72 3,912,260 -1.08(-0.78%)
Apr 12, 2005 137.60 138.69 134.69 137.79 5,785,761 +0.39(+0.29%)
Apr 11, 2005 134.12 139.07 133.38 137.40 6,892,421 +4.57(+3.44%)
Apr 08, 2005 130.68 134.26 130.55 132.83 4,624,807 +3.12(+2.41%)
Apr 07, 2005 130.53 133.98 126.80 129.71 5,795,411 +0.29(+0.22%)
Apr 06, 2005 134.74 134.83 128.12 129.42 8,621,933 -3.89(-2.92%)
Apr 05, 2005 135.94 139.78 132.54 133.31 9,779,572 -2.54(-1.87%)
Apr 04, 2005 127.29 136.27 126.64 135.85 9,674,373 +9.26(+7.32%)
Apr 01, 2005 125.70 129.72 123.51 126.58 6,366,298 +2.08(+1.67%)
Mar 31, 2005 122.19 126.17 122.10 124.51 5,168,671 +2.96(+2.44%)
Mar 30, 2005 121.37 121.71 117.71 121.54 4,309,384 +0.37(+0.31%)
Mar 29, 2005 122.81 124.25 120.34 121.17 4,428,445 -1.41(-1.15%)
Mar 28, 2005 122.53 129.02 120.52 122.58 3,780,830 -1.32(-1.06%)
Mar 24, 2005 117.01 124.09 116.70 123.90 16,535,622 +7.19(+6.16%)
Mar 23, 2005 118.87 119.23 114.33 116.71 4,703,363 -2.17(-1.82%)
Mar 22, 2005 122.18 122.50 118.74 118.88 3,918,731 -1.49(-1.23%)
Mar 21, 2005 117.43 120.38 116.71 120.37 3,396,487 +3.32(+2.84%)
Mar 18, 2005 118.74 119.48 116.42 117.05 2,152,611 +0.54(+0.47%)
Mar 17, 2005 117.90 118.74 116.40 116.50 2,578,451 -1.42(-1.20%)
Mar 16, 2005 121.08 121.39 117.34 117.93 3,491,304 -4.25(-3.48%)
Mar 15, 2005 120.95 125.14 120.34 122.18 7,670,695 +1.80(+1.50%)
Mar 14, 2005 119.09 121.06 117.38 120.38 6,339,128 +1.64(+1.38%)
Mar 11, 2005 113.38 120.50 111.08 118.74 16,505,152 +13.92(+13.28%)
Mar 10, 2005 104.34 105.13 102.15 104.82 3,563,431 +0.42(+0.40%)
Mar 09, 2005 102.18 106.36 100.82 104.40 5,682,840 +2.26(+2.21%)
Mar 08, 2005 102.20 106.06 101.41 102.14 3,630,309 -0.64(-0.63%)
Mar 07, 2005 98.17 104.21 97.89 102.78 4,978,641 +4.60(+4.69%)
Mar 04, 2005 96.49 98.97 95.66 98.18 2,706,839 +2.82(+2.96%)
Mar 03, 2005 95.65 98.17 94.52 95.36 2,812,749 +0.36(+0.37%)
Mar 02, 2005 92.64 96.60 92.31 95.00 3,045,227 +2.30(+2.48%)
Mar 01, 2005 91.35 93.16 91.02 92.70 1,492,104 +1.57(+1.72%)
Feb 28, 2005 90.81 91.51 89.05 91.13 1,252,130 +0.74(+0.82%)
Feb 25, 2005 91.31 91.63 89.19 90.39 1,290,645 -0.71(-0.78%)
Feb 24, 2005 90.86 91.54 88.04 91.10 2,311,239 +0.39(+0.43%)
Feb 23, 2005 90.69 91.94 89.65 90.71 1,260,066 +0.73(+0.81%)
Feb 22, 2005 93.26 93.73 89.58 89.98 1,637,799 -3.71(-3.96%)
Feb 18, 2005 94.06 95.02 93.59 93.69 910,865 -0.29(-0.31%)
Feb 17, 2005 95.59 95.87 93.70 93.98 1,060,216 -1.11(-1.17%)
Feb 16, 2005 95.64 96.16 94.73 95.09 906,350 -1.18(-1.22%)
Feb 15, 2005 95.44 97.00 94.52 96.27 1,665,578 +0.64(+0.66%)
Feb 14, 2005 96.16 96.16 92.93 95.64 1,511,579 -0.68(-0.71%)
Feb 11, 2005 93.61 96.41 93.05 96.32 2,042,268 +3.09(+3.31%)
Feb 10, 2005 94.42 95.03 92.56 93.23 1,456,629 -1.26(-1.34%)
Feb 09, 2005 95.52 96.05 93.75 94.50 1,170,791 -1.21(-1.26%)
Feb 08, 2005 95.63 97.06 95.18 95.70 1,338,792 +0.18(+0.19%)
Feb 07, 2005 97.14 97.39 94.76 95.52 1,514,080 -1.65(-1.69%)
Feb 04, 2005 93.22 97.28 92.98 97.17 3,107,876 +3.67(+3.93%)
Feb 03, 2005 89.90 94.10 89.44 93.50 2,262,460 +3.20(+3.54%)
Feb 02, 2005 88.49 90.46 87.86 90.30 1,379,567 +2.31(+2.62%)
Feb 01, 2005 88.59 88.78 87.44 87.99 1,132,336 -0.07(-0.07%)
Jan 31, 2005 88.57 89.39 86.77 88.05 1,400,206 +0.22(+0.26%)
Jan 28, 2005 87.95 89.50 87.13 87.83 1,786,769 -0.38(-0.43%)
Jan 27, 2005 84.17 88.50 83.56 88.21 2,845,171 +3.76(+4.45%)
Jan 26, 2005 83.00 85.07 79.97 84.45 2,439,034 +1.93(+2.33%)
Jan 25, 2005 81.19 83.66 79.58 82.53 2,466,479 +1.75(+2.16%)
Jan 24, 2005 85.16 86.13 79.01 80.78 3,424,137 -4.93(-5.75%)
Jan 21, 2005 86.14 87.56 84.80 85.71 1,655,126 -0.66(-0.77%)
Jan 20, 2005 86.95 87.29 85.17 86.37 2,271,804 -0.64(-0.73%)
Jan 19, 2005 87.89 88.72 86.92 87.01 1,200,972 -1.07(-1.21%)
Jan 18, 2005 88.95 89.22 87.90 88.07 1,275,489 -0.80(-0.90%)
Jan 14, 2005 88.19 89.23 87.22 88.88 1,621,762 +1.14(+1.30%)
Jan 13, 2005 89.01 89.48 87.50 87.74 1,336,118 -1.17(-1.31%)
Jan 12, 2005 87.72 89.34 86.25 88.91 1,008,751 +1.54(+1.77%)
Jan 11, 2005 85.89 88.26 85.49 87.36 1,548,156 +1.37(+1.60%)
Jan 10, 2005 87.51 87.98 85.78 85.99 2,466,666 -1.63(-1.86%)
Jan 07, 2005 88.60 89.42 87.27 87.61 1,280,247 -0.54(-0.62%)
Jan 06, 2005 90.68 91.30 87.69 88.16 2,096,650 -2.13(-2.36%)
Jan 05, 2005 94.08 94.35 87.47 90.29 3,362,819 -3.53(-3.77%)
Jan 04, 2005 94.50 95.34 93.82 93.82 1,357,690 +0.23(+0.25%)
Jan 03, 2005 94.37 97.24 93.49 93.59 2,942,042 +1.08(+1.16%)
Dec 31, 2004 92.74 93.33 92.28 92.51 575,534 -0.38(-0.41%)
Dec 30, 2004 93.73 93.87 92.79 92.90 877,259 -0.54(-0.58%)
Dec 29, 2004 93.17 93.50 92.96 93.44 578,208 +0.08(+0.09%)
Dec 28, 2004 93.22 93.68 92.81 93.36 654,575 -0.25(-0.27%)
Dec 27, 2004 94.04 95.23 93.08 93.61 904,212 -0.16(-0.17%)
Dec 23, 2004 94.66 94.66 93.40 93.77 597,674 -1.08(-1.14%)
Dec 22, 2004 92.61 94.86 92.54 94.85 1,999,343 +0.94(+1.00%)
Dec 21, 2004 91.91 94.90 91.91 93.92 1,565,205 +1.92(+2.08%)
Dec 20, 2004 93.45 93.50 90.32 92.00 2,687,717 -1.76(-1.87%)
Dec 17, 2004 96.62 96.77 93.50 93.76 1,708,741 -0.93(-0.98%)
Dec 16, 2004 96.77 97.11 94.24 94.68 1,001,115 -1.87(-1.94%)
Dec 15, 2004 96.95 97.10 95.18 96.55 1,073,953 -0.50(-0.52%)
Dec 14, 2004 96.52 97.17 95.25 97.06 1,421,348 +0.80(+0.84%)
Dec 13, 2004 96.58 98.85 95.67 96.25 1,342,414 -0.50(-0.51%)
Dec 10, 2004 97.18 97.44 95.88 96.75 1,070,209 -0.23(-0.24%)
Dec 09, 2004 94.48 97.46 93.79 96.98 1,906,718 +2.47(+2.61%)
Dec 08, 2004 94.39 95.16 91.70 94.51 2,180,100 -0.07(-0.07%)
Dec 07, 2004 97.47 97.58 94.57 94.58 2,012,713 -2.85(-2.93%)
Dec 06, 2004 97.89 98.54 96.53 97.43 1,916,131 +0.23(+0.24%)
Dec 03, 2004 96.77 98.17 95.83 97.20 2,106,835 +0.04(+0.04%)
Dec 02, 2004 97.99 99.81 96.00 97.16 2,367,274 -0.12(-0.12%)
Dec 01, 2004 96.31 98.00 95.37 97.28 2,749,003 +1.14(+1.19%)
Nov 30, 2004 95.43 97.28 94.06 96.14 2,359,680 +0.77(+0.80%)
Nov 29, 2004 100.22 100.32 93.98 95.38 3,309,671 -5.03(-5.01%)
Nov 26, 2004 98.38 100.82 98.08 100.41 1,245,511 +1.98(+2.01%)
Nov 24, 2004 97.28 99.25 95.62 98.42 2,786,866 +0.91(+0.93%)
Nov 23, 2004 91.47 97.52 91.35 97.52 6,380,614 +6.15(+6.73%)
Nov 22, 2004 97.42 97.42 90.67 91.36 7,792,872 -6.80(-6.92%)
Nov 19, 2004 98.17 99.11 94.90 98.16 6,548,429 +1.20(+1.23%)
Nov 18, 2004 100.95 101.61 93.61 96.96 13,244,567 -4.95(-4.85%)
Nov 17, 2004 106.16 111.91 101.17 101.91 30,726,654 +7.27(+7.69%)
Nov 16, 2004 95.83 96.88 94.20 94.64 1,656,226 -1.41(-1.47%)
Nov 15, 2004 99.57 100.74 94.96 96.05 3,327,425 -3.05(-3.08%)
Nov 12, 2004 95.83 99.39 94.73 99.10 2,950,189 +3.64(+3.81%)
Nov 11, 2004 93.50 96.51 91.78 95.46 2,957,141 +2.81(+3.04%)
Nov 10, 2004 89.76 94.07 89.49 92.64 3,537,916 +2.51(+2.78%)
Nov 09, 2004 89.94 90.69 88.83 90.14 1,844,256 +0.94(+1.05%)
Nov 08, 2004 89.14 90.46 88.47 89.20 1,891,103 +0.36(+0.40%)
Nov 05, 2004 85.65 92.09 85.15 88.85 4,417,850 +3.47(+4.06%)
Nov 04, 2004 85.64 85.94 84.83 85.38 1,182,193 -0.25(-0.29%)
Nov 03, 2004 85.92 86.02 84.37 85.63 1,166,898 +0.41(+0.48%)
Nov 02, 2004 86.05 86.89 84.55 85.22 1,124,115 -0.77(-0.89%)
Nov 01, 2004 85.74 86.21 85.31 85.99 968,921 -0.07(-0.08%)
Oct 29, 2004 86.03 88.19 84.74 86.05 1,388,299 -0.13(-0.15%)
Oct 28, 2004 86.45 86.75 85.25 86.18 876,831 +0.04(+0.04%)
Oct 27, 2004 85.23 87.12 83.97 86.15 1,657,509 +0.77(+0.90%)
Oct 26, 2004 84.44 86.01 84.02 85.38 1,484,025 +0.97(+1.15%)
Oct 25, 2004 83.32 84.82 82.73 84.41 936,299 +0.85(+1.02%)
Oct 22, 2004 85.50 86.76 83.02 83.56 1,603,282 -1.56(-1.83%)
Oct 21, 2004 84.38 85.96 83.12 85.12 1,546,809 +0.68(+0.81%)
Oct 20, 2004 83.24 84.61 82.05 84.44 1,249,148 +1.20(+1.44%)
Oct 19, 2004 85.75 85.81 82.65 83.24 1,810,778 -1.86(-2.19%)
Oct 18, 2004 81.03 85.30 80.41 85.10 2,587,284 +4.03(+4.97%)
Oct 15, 2004 80.76 81.81 79.39 81.07 1,321,665 +0.55(+0.69%)
Oct 14, 2004 81.99 82.18 79.99 80.52 1,301,985 -1.06(-1.30%)
Oct 13, 2004 81.79 82.51 81.11 81.58 1,239,736 +0.25(+0.31%)
Oct 12, 2004 82.00 82.26 80.29 81.32 1,370,758 -1.09(-1.33%)
Oct 11, 2004 81.75 83.21 81.68 82.42 1,208,504 +1.08(+1.33%)
Oct 08, 2004 81.99 82.19 80.73 81.33 916,405 -0.71(-0.87%)
Oct 07, 2004 81.75 82.65 81.06 82.04 1,427,124 +0.50(+0.61%)
Oct 06, 2004 83.44 83.77 79.67 81.55 2,639,693 -1.85(-2.22%)
Oct 05, 2004 84.78 85.15 83.13 83.40 1,288,187 -1.24(-1.47%)
Oct 04, 2004 82.94 85.53 82.32 84.64 2,528,779 +2.31(+2.80%)
Oct 01, 2004 82.31 83.43 81.55 82.33 1,220,056 +0.55(+0.67%)
Sep 30, 2004 82.27 82.56 81.01 81.78 1,493,116 -0.55(-0.67%)
Sep 29, 2004 80.11 83.06 80.11 82.33 2,145,339 +2.07(+2.57%)
Sep 28, 2004 79.99 81.43 78.60 80.27 1,214,815 +0.27(+0.34%)
Sep 27, 2004 80.21 81.38 79.60 79.99 985,713 -0.69(-0.86%)
Sep 24, 2004 79.71 81.71 79.20 80.69 979,617 +0.66(+0.83%)
Sep 23, 2004 79.45 80.66 78.16 80.02 1,496,539 +0.88(+1.11%)
Sep 22, 2004 80.45 80.95 78.59 79.14 1,657,402 -1.54(-1.91%)
Sep 21, 2004 80.04 81.79 80.04 80.69 1,540,391 +0.37(+0.47%)
Sep 20, 2004 81.90 82.22 79.77 80.31 1,629,165 -1.73(-2.11%)
Sep 17, 2004 83.15 83.40 81.55 82.04 1,501,352 -0.49(-0.59%)
Sep 16, 2004 82.64 84.33 81.96 82.53 1,871,850 +0.21(+0.25%)
Sep 15, 2004 82.98 83.90 81.49 82.32 2,127,263 -0.89(-1.07%)
Sep 14, 2004 82.74 83.91 81.83 83.21 5,756,949 +3.43(+4.29%)
Sep 13, 2004 77.59 81.00 77.46 79.78 3,705,625 +2.40(+3.10%)
Sep 10, 2004 75.74 77.99 75.73 77.39 2,066,512 +1.66(+2.20%)
Sep 09, 2004 76.49 77.04 75.25 75.72 1,778,905 -0.55(-0.72%)
Sep 08, 2004 79.47 79.89 76.03 76.27 3,204,853 -2.36(-3.00%)
Sep 07, 2004 77.43 78.87 77.01 78.63 3,018,745 +1.89(+2.46%)
Sep 03, 2004 74.96 77.49 74.56 76.74 4,224,365 +2.52(+3.39%)
Sep 02, 2004 72.48 75.54 72.37 74.23 3,670,436 +1.37(+1.89%)
Sep 01, 2004 71.64 73.54 71.06 72.85 1,835,592 +1.22(+1.70%)
Aug 31, 2004 71.52 71.85 70.05 71.64 1,346,372 +0.52(+0.74%)
Aug 30, 2004 71.98 73.63 71.06 71.11 1,314,178 -1.07(-1.48%)
Aug 27, 2004 71.50 72.57 71.12 72.18 749,981 +0.77(+1.07%)
Aug 26, 2004 72.31 72.73 71.09 71.41 1,052,882 -0.94(-1.31%)
Aug 25, 2004 72.30 73.63 71.52 72.36 1,885,862 +0.21(+0.29%)
Aug 24, 2004 71.94 73.16 70.91 72.15 1,904,365 +0.67(+0.94%)
Aug 23, 2004 73.07 73.13 70.17 71.48 2,291,656 -0.09(-0.13%)
Aug 20, 2004 71.54 72.75 71.15 71.57 2,467,065 -0.32(-0.44%)
Aug 19, 2004 73.30 73.30 71.60 71.89 3,375,770 -1.75(-2.37%)
Aug 18, 2004 69.53 73.81 69.42 73.64 10,992,912 +3.36(+4.78%)
Aug 17, 2004 74.95 75.74 69.68 70.28 9,904,413 -0.82(-1.16%)
Aug 16, 2004 63.66 71.22 62.46 71.10 11,950,817 +10.42(+17.18%)
Aug 13, 2004 61.43 61.63 59.74 60.68 1,216,847 -0.81(-1.32%)
Aug 12, 2004 62.80 63.72 60.80 61.49 2,746,222 +0.67(+1.11%)
Aug 11, 2004 59.69 60.84 57.74 60.82 2,742,372 +0.61(+1.01%)
Aug 10, 2004 63.75 64.98 58.95 60.21 5,182,056 -3.00(-4.75%)
Aug 09, 2004 62.50 64.00 61.80 63.21 1,208,184 +0.64(+1.02%)
Aug 06, 2004 62.64 64.32 60.63 62.58 3,093,404 -0.56(-0.89%)
Aug 05, 2004 65.96 67.04 63.10 63.14 2,397,115 -2.83(-4.29%)
Aug 04, 2004 67.33 68.16 64.94 65.97 3,070,515 -2.27(-3.33%)
Aug 03, 2004 69.79 70.52 67.20 68.24 2,171,116 -1.92(-2.73%)
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.