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

Global Energy Ishares ETF (NY: IXC )

39.80 -0.41 (-1.03%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 14, 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 (%)
Mar 31, 2004 11.90 11.98 11.71 11.98 394,112 +0.20(+1.66%)
Mar 30, 2004 11.63 11.78 11.63 11.78 83,537 +0.20(+1.68%)
Mar 29, 2004 11.57 11.60 11.51 11.59 105,575 +0.14(+1.21%)
Mar 26, 2004 11.38 11.49 11.32 11.45 56,375 +0.12(+1.03%)
Mar 25, 2004 11.34 11.39 11.32 11.33 141,962 -0.00(-0.03%)
Mar 24, 2004 11.53 11.54 11.32 11.34 137,350 -0.23(-1.97%)
Mar 23, 2004 11.57 11.62 11.51 11.56 63,037 +0.05(+0.41%)
Mar 22, 2004 11.70 11.71 11.46 11.52 97,375 -0.30(-2.56%)
Mar 19, 2004 11.90 11.92 11.80 11.82 86,612 -0.10(-0.83%)
Mar 18, 2004 11.88 11.92 11.83 11.92 76,875 +0.05(+0.41%)
Mar 17, 2004 11.73 11.87 11.70 11.87 120,437 +0.19(+1.59%)
Mar 16, 2004 11.67 11.72 11.67 11.69 83,537 +0.14(+1.23%)
Mar 15, 2004 11.61 11.65 11.54 11.54 71,750 -0.09(-0.79%)
Mar 12, 2004 11.46 11.64 11.46 11.64 188,087 +0.10(+0.90%)
Mar 11, 2004 11.67 11.71 11.53 11.53 82,000 -0.23(-1.99%)
Mar 10, 2004 12.02 12.06 11.76 11.77 139,400 -0.24(-1.98%)
Mar 09, 2004 12.04 12.07 11.99 12.00 44,587 -0.07(-0.60%)
Mar 08, 2004 12.09 12.13 12.04 12.08 126,075 +0.04(+0.32%)
Mar 05, 2004 11.92 12.04 11.92 12.04 167,075 +0.11(+0.90%)
Mar 04, 2004 11.90 11.93 11.83 11.93 121,975 -0.02(-0.16%)
Mar 03, 2004 11.96 11.96 11.81 11.95 260,862 -0.05(-0.41%)
Mar 02, 2004 12.05 12.07 11.96 12.00 136,325 -0.13(-1.05%)
Mar 01, 2004 11.98 12.12 11.97 12.12 196,287 +0.27(+2.31%)
Feb 27, 2004 11.84 11.89 11.80 11.85 149,137 +0.03(+0.25%)
Feb 26, 2004 11.70 11.83 11.67 11.82 170,150 +0.12(+1.00%)
Feb 25, 2004 11.70 11.71 11.63 11.71 74,825 +0.00(+0.03%)
Feb 24, 2004 11.68 11.71 11.63 11.70 70,212 -0.00(-0.02%)
Feb 23, 2004 11.66 11.72 11.61 11.70 96,862 +0.09(+0.74%)
Feb 20, 2004 11.71 11.72 11.53 11.62 46,637 -0.05(-0.42%)
Feb 19, 2004 11.65 11.69 11.62 11.67 86,612 +0.06(+0.50%)
Feb 18, 2004 11.67 11.71 11.58 11.61 82,512 -0.08(-0.67%)
Feb 17, 2004 11.67 11.73 11.63 11.69 128,125 +0.14(+1.23%)
Feb 13, 2004 11.58 11.61 11.50 11.54 70,212 -0.08(-0.72%)
Feb 12, 2004 11.52 11.63 11.52 11.63 58,425 -0.06(-0.50%)
Feb 11, 2004 11.47 11.69 11.44 11.69 168,612 +0.18(+1.53%)
Feb 10, 2004 11.37 11.51 11.32 11.51 43,050 +0.08(+0.67%)
Feb 09, 2004 11.45 11.47 11.41 11.43 58,937 +0.18(+1.58%)
Feb 06, 2004 11.21 11.30 11.17 11.26 44,075 +0.05(+0.42%)
Feb 05, 2004 11.23 11.23 11.16 11.21 60,987 -0.06(-0.50%)
Feb 04, 2004 11.32 11.32 11.26 11.27 22,037 -0.10(-0.86%)
Feb 03, 2004 11.27 11.36 11.27 11.36 133,762 +0.10(+0.85%)
Feb 02, 2004 11.17 11.28 11.17 11.27 37,925 -0.01(-0.10%)
Jan 30, 2004 11.27 11.29 11.25 11.28 31,775 -0.09(-0.81%)
Jan 29, 2004 11.32 11.37 11.26 11.37 127,100 -0.02(-0.19%)
Jan 28, 2004 11.59 11.59 11.37 11.39 39,975 -0.20(-1.73%)
Jan 27, 2004 11.59 11.67 11.59 11.59 58,937 +0.03(+0.22%)
Jan 26, 2004 11.55 11.57 11.49 11.57 83,025 +0.00(+0.00%)
Jan 23, 2004 11.50 11.61 11.50 11.57 51,250 +0.15(+1.32%)
Jan 22, 2004 11.70 11.72 11.42 11.42 176,300 -0.28(-2.37%)
Jan 21, 2004 11.57 11.70 11.54 11.70 82,512 +0.25(+2.20%)
Jan 20, 2004 11.37 11.45 11.36 11.44 123,000 +0.22(+1.93%)
Jan 16, 2004 11.16 11.25 11.09 11.23 92,762 -0.09(-0.78%)
Jan 15, 2004 11.36 11.36 11.24 11.32 120,437 -0.03(-0.24%)
Jan 14, 2004 11.34 11.37 11.28 11.34 116,337 -0.16(-1.37%)
Jan 13, 2004 11.42 11.50 11.42 11.50 123,000 +0.16(+1.41%)
Jan 12, 2004 11.33 11.39 11.33 11.34 120,437 -0.08(-0.72%)
Jan 09, 2004 11.28 11.35 11.26 11.42 125,562 -0.13(-1.10%)
Jan 08, 2004 11.48 11.55 11.41 11.55 94,812 +0.03(+0.25%)
Jan 07, 2004 11.50 11.52 11.45 11.52 141,962 -0.23(-1.93%)
Jan 06, 2004 11.72 11.75 11.61 11.75 178,350 +0.04(+0.35%)
Jan 05, 2004 11.57 11.72 11.53 11.71 127,612 +0.17(+1.44%)
Jan 02, 2004 11.50 11.54 11.48 11.54 165,537 +0.06(+0.51%)
Dec 31, 2003 11.40 11.48 11.40 11.48 111,725 +0.08(+0.68%)
Dec 30, 2003 11.37 11.39 11.37 11.40 72,775 +0.06(+0.50%)
Dec 29, 2003 11.26 11.35 11.24 11.35 68,675 +0.12(+1.06%)
Dec 26, 2003 11.21 11.23 11.18 11.23 49,200 +0.00(+0.00%)
Dec 24, 2003 11.16 11.24 11.12 11.23 48,175 +0.10(+0.88%)
Dec 23, 2003 11.10 11.13 11.08 11.13 27,675 -0.05(-0.44%)
Dec 22, 2003 11.09 11.17 11.09 11.18 308,012 -0.06(-0.52%)
Dec 19, 2003 11.26 11.26 11.24 11.24 90,712 -0.01(-0.09%)
Dec 18, 2003 11.06 11.24 11.06 11.25 653,950 +0.23(+2.13%)
Dec 17, 2003 10.88 10.99 10.88 11.01 92,250 +0.16(+1.44%)
Dec 16, 2003 10.74 10.86 10.74 10.86 62,525 +0.14(+1.35%)
Dec 15, 2003 10.83 10.83 10.71 10.71 43,050 -0.06(-0.54%)
Dec 12, 2003 10.79 10.79 10.79 10.77 37,412 +0.01(+0.11%)
Dec 11, 2003 10.67 10.76 10.64 10.76 55,862 +0.06(+0.55%)
Dec 10, 2003 10.69 10.69 10.69 10.70 43,562 -0.03(-0.27%)
Dec 09, 2003 10.72 10.73 10.71 10.73 39,975 +0.15(+1.38%)
Dec 08, 2003 10.47 10.58 10.47 10.58 81,487 +0.11(+1.02%)
Dec 05, 2003 10.44 10.48 10.44 10.48 55,862 +0.02(+0.19%)
Dec 04, 2003 10.31 10.46 10.31 10.46 36,387 +0.14(+1.32%)
Dec 03, 2003 10.30 10.34 10.32 10.32 30,750 +0.02(+0.19%)
Dec 02, 2003 10.25 10.27 10.25 10.30 21,525 +0.20(+1.99%)
Dec 01, 2003 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Nov 28, 2003 10.13 10.15 10.10 10.10 32,800 +0.06(+0.60%)
Nov 26, 2003 10.04 10.04 10.04 10.04 0 +0.01(+0.14%)
Nov 25, 2003 10.03 10.03 10.03 10.03 6,662 +0.01(+0.08%)
Nov 24, 2003 9.994 9.994 9.994 10.02 7,687 +0.01(+0.10%)
Nov 21, 2003 10.00 10.01 10.000 10.01 56,375 +0.02(+0.21%)
Nov 20, 2003 9.975 9.975 9.975 9.986 27,675 -0.01(-0.14%)
Nov 19, 2003 9.975 10.000 9.975 10.000 11,275 +0.08(+0.77%)
Nov 18, 2003 9.998 9.998 9.908 9.924 22,550 -0.08(-0.84%)
Nov 17, 2003 10.01 10.01 10.01 10.01 53,812 -0.09(-0.87%)
Nov 14, 2003 10.07 10.13 10.07 10.10 24,600 +0.02(+0.19%)
Nov 13, 2003 10.03 10.08 10.03 10.08 40,487 +0.09(+0.88%)
Nov 12, 2003 9.969 9.979 9.922 9.988 109,675 +0.07(+0.67%)
Nov 11, 2003 9.922 9.922 9.902 9.922 34,850 -0.03(-0.27%)
Nov 10, 2003 9.949 9.949 9.949 9.949 29,725 +0.04(+0.37%)
Nov 07, 2003 9.881 9.920 9.912 9.912 10,762 +0.03(+0.32%)
Nov 06, 2003 9.807 9.881 9.807 9.881 5,125 +0.01(+0.10%)
Nov 05, 2003 9.889 9.889 9.889 9.871 118,900 -0.02(-0.18%)
Nov 04, 2003 9.889 9.889 9.889 9.889 6,662 -0.06(-0.61%)
Nov 03, 2003 9.949 9.949 9.949 9.949 0 +0.02(+0.20%)
Oct 31, 2003 9.891 9.920 9.856 9.930 10,250 +0.08(+0.77%)
Oct 30, 2003 9.854 9.854 9.854 9.854 56,375 -0.14(-1.44%)
Oct 29, 2003 9.998 9.998 9.961 9.998 12,300 +0.04(+0.39%)
Oct 28, 2003 9.959 9.959 9.959 9.959 0 +0.00(+0.00%)
Oct 27, 2003 9.980 10.01 9.922 9.959 54,837 -0.02(-0.20%)
Oct 24, 2003 9.967 9.979 9.949 9.979 17,937 -0.02(-0.21%)
Oct 23, 2003 9.941 10.000 9.875 10.000 76,875 -0.08(-0.76%)
Oct 22, 2003 10.11 10.11 10.02 10.08 13,325 -0.12(-1.15%)
Oct 21, 2003 10.16 10.20 10.16 10.19 26,137 +0.04(+0.44%)
Oct 20, 2003 10.20 10.20 10.15 10.15 23,062 -0.05(-0.46%)
Oct 17, 2003 10.20 10.21 10.20 10.20 19,987 -0.06(-0.55%)
Oct 16, 2003 10.25 10.28 10.25 10.25 46,125 +0.10(+0.94%)
Oct 15, 2003 10.29 10.29 10.13 10.16 76,875 -0.11(-1.06%)
Oct 14, 2003 10.21 10.30 10.21 10.27 46,637 -0.08(-0.74%)
Oct 13, 2003 10.20 10.34 10.20 10.34 56,887 +0.10(+0.97%)
Oct 10, 2003 10.20 10.20 10.20 10.24 21,525 +0.18(+1.82%)
Oct 09, 2003 10.06 10.06 10.06 10.06 0 +0.00(+0.00%)
Oct 08, 2003 10.06 10.06 10.06 10.06 16,912 -0.05(-0.46%)
Oct 07, 2003 10.06 10.11 10.06 10.11 12,300 -0.02(-0.19%)
Oct 06, 2003 10.06 10.12 10.06 10.12 6,150 +0.04(+0.37%)
Oct 03, 2003 9.982 10.09 9.982 10.09 13,837 +0.16(+1.57%)
Oct 02, 2003 9.932 9.932 9.932 9.932 2,562 +0.03(+0.30%)
Oct 01, 2003 9.854 9.940 9.854 9.902 39,462 +0.13(+1.32%)
Sep 30, 2003 9.766 9.774 9.766 9.774 18,962 +0.02(+0.18%)
Sep 29, 2003 9.717 9.754 9.707 9.756 168,612 -0.02(-0.20%)
Sep 26, 2003 9.776 9.776 9.776 9.776 12,812 -0.16(-1.65%)
Sep 25, 2003 9.949 9.949 9.940 9.940 46,125 +0.01(+0.10%)
Sep 24, 2003 9.893 9.893 9.893 9.930 21,525 +0.08(+0.79%)
Sep 23, 2003 9.842 9.852 9.842 9.852 12,812 +0.02(+0.18%)
Sep 22, 2003 9.795 9.861 9.748 9.834 403,337 -0.02(-0.18%)
Sep 19, 2003 9.824 9.852 9.820 9.852 9,737 +0.09(+0.96%)
Sep 18, 2003 9.805 9.805 9.805 9.758 7,687 -0.09(-0.87%)
Sep 17, 2003 9.881 9.883 9.844 9.844 7,687 -0.10(-0.96%)
Sep 16, 2003 9.940 9.940 9.940 9.940 0 +0.00(+0.00%)
Sep 15, 2003 9.941 9.947 9.902 9.940 15,375 -0.01(-0.12%)
Sep 12, 2003 9.998 9.998 9.932 9.951 3,075 -0.06(-0.58%)
Sep 11, 2003 10.03 10.04 9.951 10.01 59,450 +0.06(+0.59%)
Sep 10, 2003 10.04 10.04 9.951 9.951 13,325 -0.10(-0.95%)
Sep 09, 2003 10.11 10.11 10.02 10.05 22,550 -0.10(-0.96%)
Sep 08, 2003 10.05 10.14 10.05 10.14 10,762 +0.14(+1.36%)
Sep 05, 2003 10.02 10.03 9.953 10.01 15,375 -0.04(-0.39%)
Sep 04, 2003 10.01 10.05 10.01 10.05 13,325 +0.05(+0.49%)
Sep 03, 2003 9.893 10.000 9.893 9.998 63,037 +0.06(+0.59%)
Sep 02, 2003 9.883 9.940 9.836 9.940 19,987 +0.07(+0.69%)
Aug 29, 2003 9.854 9.871 9.803 9.871 10,762 +0.12(+1.18%)
Aug 28, 2003 9.781 9.795 9.698 9.756 467,400 +0.00(+0.02%)
Aug 27, 2003 9.766 9.785 9.737 9.754 107,112 +0.01(+0.08%)
Aug 26, 2003 9.723 9.746 9.621 9.746 35,362 -0.05(-0.50%)
Aug 25, 2003 9.776 9.795 9.746 9.795 15,375 +0.05(+0.50%)
Aug 22, 2003 9.863 9.863 9.746 9.746 15,375 -0.14(-1.46%)
Aug 21, 2003 9.881 9.900 9.856 9.891 13,325 +0.03(+0.28%)
Aug 20, 2003 9.768 9.871 9.768 9.863 132,737 +0.01(+0.10%)
Aug 19, 2003 9.899 9.899 9.834 9.854 32,800 -0.09(-0.88%)
Aug 18, 2003 9.863 9.941 9.805 9.941 352,600 +0.13(+1.29%)
Aug 15, 2003 9.815 9.815 9.815 9.815 6,662 -0.08(-0.77%)
Aug 14, 2003 9.873 9.910 9.871 9.891 30,237 +0.12(+1.26%)
Aug 13, 2003 9.824 9.854 9.768 9.768 27,675 -0.05(-0.48%)
Aug 12, 2003 9.854 9.854 9.815 9.815 2,562 -0.04(-0.38%)
Aug 11, 2003 9.844 9.852 9.805 9.852 10,762 +0.15(+1.51%)
Aug 08, 2003 9.727 9.727 9.678 9.705 24,087 +0.12(+1.20%)
Aug 07, 2003 9.502 9.623 9.454 9.590 9,737 +0.18(+1.87%)
Aug 06, 2003 9.366 9.415 9.366 9.415 2,050 -0.02(-0.21%)
Aug 05, 2003 9.426 9.473 9.426 9.434 7,175 +0.04(+0.42%)
Aug 04, 2003 9.440 9.440 9.309 9.395 5,125 +0.03(+0.31%)
Aug 01, 2003 9.366 9.366 9.317 9.366 2,562 -0.08(-0.83%)
Jul 31, 2003 9.463 9.522 9.444 9.444 8,712 +0.01(+0.10%)
Jul 30, 2003 9.444 9.444 9.434 9.434 1,537 -0.05(-0.49%)
Jul 29, 2003 9.506 9.510 9.446 9.481 17,937 -0.10(-1.04%)
Jul 28, 2003 9.571 9.610 9.534 9.580 15,887 +0.02(+0.20%)
Jul 25, 2003 9.473 9.561 9.463 9.561 13,837 -0.04(-0.41%)
Jul 24, 2003 9.561 9.600 9.551 9.600 4,612 +0.14(+1.53%)
Jul 23, 2003 9.532 9.540 9.454 9.456 143,500 -0.05(-0.49%)
Jul 22, 2003 9.538 9.541 9.495 9.502 7,175 -0.01(-0.08%)
Jul 21, 2003 9.559 9.559 9.500 9.510 15,375 -0.04(-0.43%)
Jul 18, 2003 9.454 9.551 9.454 9.551 13,325 +0.16(+1.66%)
Jul 17, 2003 9.354 9.395 9.307 9.395 13,325 +0.04(+0.42%)
Jul 16, 2003 9.385 9.385 9.327 9.356 11,787 -0.03(-0.27%)
Jul 15, 2003 9.405 9.405 9.327 9.381 25,625 -0.14(-1.46%)
Jul 14, 2003 9.551 9.569 9.520 9.520 6,150 +0.01(+0.08%)
Jul 11, 2003 9.530 9.530 9.483 9.512 7,175 +0.02(+0.23%)
Jul 10, 2003 9.473 9.491 9.471 9.491 9,737 -0.14(-1.42%)
Jul 09, 2003 9.563 9.629 9.561 9.627 20,500 +0.07(+0.78%)
Jul 08, 2003 9.639 9.639 9.553 9.553 3,075 -0.12(-1.21%)
Jul 07, 2003 9.746 9.746 9.670 9.670 14,862 -0.05(-0.48%)
Jul 03, 2003 9.717 9.717 9.717 9.717 512 -0.05(-0.48%)
Jul 02, 2003 9.764 9.764 9.764 9.764 0 +0.00(+0.00%)
Jul 01, 2003 9.696 9.764 9.645 9.764 26,137 -0.01(-0.12%)
Jun 30, 2003 9.766 9.813 9.744 9.776 8,712 -0.01(-0.08%)
Jun 27, 2003 9.756 9.842 9.756 9.783 25,112 -0.09(-0.89%)
Jun 26, 2003 9.826 9.891 9.826 9.871 106,600 -0.03(-0.32%)
Jun 25, 2003 10.02 10.02 9.902 9.902 5,637 +0.01(+0.10%)
Jun 24, 2003 9.902 9.951 9.875 9.893 158,875 +0.05(+0.48%)
Jun 23, 2003 9.756 9.893 9.756 9.846 15,375 -0.09(-0.88%)
Jun 20, 2003 9.982 10.03 9.934 9.934 6,150 -0.06(-0.64%)
Jun 19, 2003 9.980 9.998 9.951 9.998 15,887 -0.00(-0.04%)
Jun 18, 2003 10.04 10.05 10.00 10.00 27,675 -0.04(-0.37%)
Jun 17, 2003 10.07 10.11 10.04 10.04 17,425 -0.08(-0.77%)
Jun 16, 2003 10.11 10.17 10.11 10.12 19,987 +0.11(+1.07%)
Jun 13, 2003 10.17 10.17 10.01 10.01 90,200 -0.16(-1.54%)
Jun 12, 2003 10.31 10.31 10.17 10.17 26,137 -0.05(-0.46%)
Jun 11, 2003 10.11 10.21 10.11 10.21 103,012 +0.27(+2.75%)
Jun 10, 2003 9.932 9.940 9.895 9.940 5,125 +0.05(+0.49%)
Jun 09, 2003 9.871 9.893 9.844 9.891 21,525 -0.02(-0.20%)
Jun 06, 2003 9.951 10.03 9.902 9.910 10,250 +0.01(+0.08%)
Jun 05, 2003 9.910 9.932 9.900 9.902 8,712 +0.00(+0.02%)
Jun 04, 2003 9.863 9.930 9.863 9.900 7,687 +0.11(+1.08%)
Jun 03, 2003 9.766 9.813 9.766 9.795 16,912 +0.03(+0.30%)
Jun 02, 2003 9.717 9.793 9.700 9.766 24,087 +0.10(+1.01%)
May 30, 2003 9.573 9.686 9.573 9.668 4,612 +0.07(+0.73%)
May 29, 2003 9.668 9.688 9.590 9.598 7,175 -0.05(-0.55%)
May 28, 2003 9.688 9.688 9.641 9.651 5,637 -0.07(-0.68%)
May 27, 2003 9.580 9.717 9.580 9.717 9,225 +0.22(+2.36%)
May 23, 2003 9.493 9.502 9.493 9.493 36,900 -0.01(-0.08%)
May 22, 2003 9.473 9.500 9.434 9.500 66,112 +0.05(+0.52%)
May 21, 2003 9.278 9.452 9.278 9.452 3,075 +0.13(+1.44%)
May 20, 2003 9.317 9.319 9.317 9.317 2,562 -0.03(-0.31%)
May 19, 2003 9.309 9.364 9.309 9.346 13,837 -0.07(-0.73%)
May 16, 2003 9.366 9.415 9.339 9.415 12,300 +0.12(+1.34%)
May 15, 2003 9.288 9.290 9.288 9.290 1,537 -0.02(-0.19%)
May 14, 2003 9.362 9.364 9.259 9.307 4,100 -0.04(-0.40%)
May 13, 2003 9.276 9.362 9.239 9.344 13,325 +0.12(+1.25%)
May 12, 2003 9.200 9.337 9.200 9.229 11,787 -0.01(-0.08%)
May 09, 2003 9.171 9.237 9.171 9.237 21,012 +0.14(+1.59%)
May 08, 2003 9.141 9.141 9.093 9.093 1,537 -0.08(-0.85%)
May 07, 2003 9.083 9.171 9.083 9.171 7,687 +0.01(+0.11%)
May 06, 2003 9.112 9.161 9.112 9.161 5,125 +0.10(+1.08%)
May 05, 2003 9.071 9.073 9.017 9.063 9,737 +0.04(+0.43%)
May 02, 2003 8.956 9.024 8.956 9.024 1,537 +0.17(+1.89%)
May 01, 2003 8.820 8.857 8.761 8.857 24,087 +0.04(+0.40%)
Apr 30, 2003 8.837 8.866 8.821 8.821 2,562 +0.04(+0.47%)
Apr 29, 2003 8.853 8.868 8.780 8.780 7,175 -0.13(-1.42%)
Apr 28, 2003 8.755 8.907 8.755 8.907 9,225 +0.16(+1.78%)
Apr 25, 2003 8.751 8.751 8.751 8.751 1,025 -0.14(-1.56%)
Apr 24, 2003 8.946 8.946 8.890 8.890 2,050 -0.12(-1.36%)
Apr 23, 2003 9.034 9.034 8.987 9.013 10,762 -0.01(-0.11%)
Apr 22, 2003 8.821 9.022 8.820 9.022 22,037 +0.16(+1.85%)
Apr 21, 2003 8.829 8.859 8.829 8.859 5,125 +0.09(+1.00%)
Apr 17, 2003 8.771 8.771 8.771 8.771 0 +0.00(+0.00%)
Apr 16, 2003 8.868 8.868 8.771 8.771 8,712 -0.09(-0.99%)
Apr 15, 2003 8.820 8.868 8.800 8.859 10,762 +0.08(+0.87%)
Apr 14, 2003 8.780 8.829 8.780 8.782 3,587 -0.02(-0.18%)
Apr 11, 2003 8.743 8.798 8.743 8.798 4,612 -0.00(-0.02%)
Apr 10, 2003 8.800 8.800 8.800 8.800 1,025 -0.03(-0.33%)
Apr 09, 2003 8.878 8.878 8.820 8.829 3,587 +0.01(+0.11%)
Apr 08, 2003 8.820 8.820 8.820 8.820 512 +0.01(+0.09%)
Apr 07, 2003 8.927 8.976 8.812 8.812 8,712 -0.09(-1.05%)
Apr 04, 2003 8.907 8.907 8.905 8.905 4,612 +0.11(+1.20%)
Apr 03, 2003 8.876 8.878 8.800 8.800 1,537 -0.03(-0.33%)
Apr 02, 2003 8.942 8.942 8.829 8.829 19,987 -0.05(-0.55%)
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.