Skip to main content

Global Energy Ishares ETF (NY: IXC )

40.93 -0.23 (-0.56%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 46.91 46.91 46.61 46.83 33,424 +0.24(+0.52%)
Sep 29, 2004 46.91 46.91 46.26 46.59 68,938 -0.60(-1.26%)
Sep 28, 2004 46.94 47.33 46.94 47.19 38,050 +0.57(+1.22%)
Sep 27, 2004 46.65 46.74 46.42 46.62 20,144 +0.31(+0.67%)
Sep 24, 2004 46.07 46.47 46.07 46.31 71,326 +0.25(+0.54%)
Sep 23, 2004 46.24 46.24 45.85 46.06 34,917 -0.42(-0.89%)
Sep 22, 2004 46.74 46.74 46.28 46.48 25,367 -0.58(-1.24%)
Sep 21, 2004 46.08 47.13 46.08 47.06 195,475 +1.35(+2.96%)
Sep 20, 2004 45.94 45.94 45.70 45.70 200,698 +0.07(+0.15%)
Sep 17, 2004 45.20 45.68 45.16 45.64 35,364 +0.74(+1.66%)
Sep 16, 2004 44.93 45.08 44.79 44.89 63,865 -0.01(-0.03%)
Sep 15, 2004 44.98 45.16 44.79 44.91 9,549 -0.23(-0.50%)
Sep 14, 2004 45.10 45.24 44.94 45.14 23,725 +0.25(+0.55%)
Sep 13, 2004 44.73 45.03 44.73 44.89 19,099 +0.15(+0.34%)
Sep 10, 2004 44.67 44.87 44.61 44.73 56,255 -0.07(-0.15%)
Sep 09, 2004 44.25 44.80 44.25 44.80 44,765 +0.55(+1.24%)
Sep 08, 2004 44.15 44.40 44.02 44.25 44,914 -0.03(-0.08%)
Sep 07, 2004 44.13 44.28 43.91 44.28 120,866 -0.19(-0.44%)
Sep 03, 2004 44.28 44.49 44.10 44.48 27,306 +0.09(+0.21%)
Sep 02, 2004 44.02 44.38 44.02 44.38 18,950 +0.56(+1.27%)
Sep 01, 2004 42.23 44.02 42.23 43.83 99,976 +0.38(+0.88%)
Aug 31, 2004 42.96 43.45 42.96 43.45 78,041 +0.67(+1.57%)
Aug 30, 2004 43.12 43.19 42.67 42.78 14,921 -0.19(-0.44%)
Aug 27, 2004 42.82 43.08 42.82 42.96 45,660 +0.41(+0.96%)
Aug 26, 2004 42.44 42.61 42.13 42.56 163,841 +0.08(+0.19%)
Aug 25, 2004 42.24 42.47 42.24 42.47 118,031 +0.34(+0.81%)
Aug 24, 2004 42.23 42.35 42.05 42.13 86,994 -0.52(-1.23%)
Aug 23, 2004 42.96 43.13 42.53 42.66 56,702 -0.36(-0.83%)
Aug 20, 2004 43.23 43.36 43.01 43.01 69,088 +0.29(+0.69%)
Aug 19, 2004 42.80 43.00 42.67 42.72 35,961 -0.01(-0.03%)
Aug 18, 2004 42.29 42.73 42.25 42.73 310,224 +0.48(+1.13%)
Aug 17, 2004 42.90 42.90 42.25 42.25 151,754 -0.84(-1.94%)
Aug 16, 2004 42.69 43.19 42.68 43.09 209,353 +0.42(+0.99%)
Aug 13, 2004 42.69 42.84 42.48 42.67 122,955 +0.38(+0.90%)
Aug 12, 2004 42.79 42.89 42.29 42.29 189,954 -0.35(-0.82%)
Aug 11, 2004 42.76 42.89 42.33 42.64 352,155 -0.24(-0.56%)
Aug 10, 2004 43.23 43.26 42.82 42.88 1,306,554 -0.18(-0.42%)
Aug 09, 2004 43.12 43.56 42.96 43.06 110,869 +0.30(+0.71%)
Aug 06, 2004 43.48 43.58 42.73 42.76 83,860 -0.72(-1.66%)
Aug 05, 2004 44.06 44.06 43.47 43.48 55,061 -0.42(-0.95%)
Aug 04, 2004 44.55 44.55 43.90 43.90 67,148 -0.86(-1.92%)
Aug 03, 2004 44.67 44.79 44.55 44.75 31,932 +0.50(+1.14%)
Aug 02, 2004 44.23 44.25 43.76 44.25 142,951 +0.02(+0.05%)
Jul 30, 2004 44.30 44.40 44.16 44.23 342,754 +0.17(+0.38%)
Jul 29, 2004 43.96 44.13 43.64 44.06 27,306 +0.40(+0.92%)
Jul 28, 2004 43.14 43.66 43.14 43.66 9,251 +0.49(+1.13%)
Jul 27, 2004 42.72 43.19 42.69 43.17 27,456 +0.12(+0.28%)
Jul 26, 2004 43.21 43.28 42.77 43.05 25,068 -0.12(-0.28%)
Jul 23, 2004 43.39 43.41 43.06 43.17 66,700 -0.36(-0.83%)
Jul 22, 2004 43.29 43.68 43.29 43.53 27,456 +0.20(+0.46%)
Jul 21, 2004 44.06 44.10 43.33 43.33 141,011 -0.85(-1.93%)
Jul 20, 2004 44.22 44.33 44.11 44.18 39,244 -0.12(-0.27%)
Jul 19, 2004 44.45 44.59 44.21 44.30 35,961 -0.29(-0.66%)
Jul 16, 2004 44.40 44.65 44.34 44.60 19,995 +0.58(+1.32%)
Jul 15, 2004 44.01 44.12 43.94 44.02 25,814 +0.09(+0.20%)
Jul 14, 2004 43.33 43.95 43.33 43.93 44,616 +0.31(+0.71%)
Jul 13, 2004 43.66 43.66 43.27 43.62 64,462 -0.17(-0.40%)
Jul 12, 2004 44.06 44.06 43.60 43.79 78,787 -0.03(-0.08%)
Jul 09, 2004 43.96 44.03 43.81 43.83 22,382 +0.28(+0.65%)
Jul 08, 2004 43.43 43.82 43.43 43.55 114,898 -0.05(-0.12%)
Jul 07, 2004 43.31 43.67 43.26 43.60 36,110 +0.06(+0.14%)
Jul 06, 2004 43.59 43.65 43.35 43.54 25,068 +0.34(+0.78%)
Jul 02, 2004 43.14 43.32 43.04 43.21 41,482 +0.13(+0.30%)
Jul 01, 2004 43.20 43.26 42.72 43.08 54,166 -0.12(-0.28%)
Jun 30, 2004 42.91 43.20 42.70 43.20 15,817 +0.29(+0.67%)
Jun 29, 2004 42.61 43.02 42.61 42.91 35,066 -0.08(-0.19%)
Jun 28, 2004 43.56 43.59 42.86 42.99 48,048 -0.38(-0.88%)
Jun 25, 2004 43.61 43.73 43.36 43.37 26,560 -0.32(-0.74%)
Jun 24, 2004 43.88 43.88 43.66 43.69 55,061 -0.13(-0.29%)
Jun 23, 2004 43.11 43.86 43.11 43.82 79,533 +0.56(+1.30%)
Jun 22, 2004 43.06 43.32 42.89 43.26 37,901 +0.20(+0.47%)
Jun 21, 2004 43.35 43.42 43.06 43.06 45,063 -0.37(-0.85%)
Jun 18, 2004 43.41 43.52 43.28 43.43 48,943 +0.32(+0.75%)
Jun 17, 2004 42.90 43.25 42.84 43.10 58,941 +0.30(+0.70%)
Jun 16, 2004 42.55 42.87 42.54 42.80 126,387 +0.59(+1.40%)
Jun 15, 2004 42.05 42.25 41.96 42.21 21,636 +0.62(+1.50%)
Jun 14, 2004 41.48 41.71 41.46 41.59 46,556 -0.48(-1.15%)
Jun 10, 2004 41.75 42.13 41.75 42.07 19,249 +0.52(+1.24%)
Jun 09, 2004 41.78 41.82 41.34 41.56 58,642 -0.37(-0.88%)
Jun 08, 2004 42.14 42.39 41.86 41.93 54,315 -0.46(-1.08%)
Jun 07, 2004 41.68 42.38 41.68 42.38 35,364 +0.76(+1.84%)
Jun 04, 2004 41.63 41.78 41.39 41.62 36,409 -0.09(-0.22%)
Jun 03, 2004 42.10 42.15 41.71 41.71 28,948 -0.34(-0.80%)
Jun 02, 2004 42.15 42.33 41.96 42.05 23,576 +0.16(+0.38%)
Jun 01, 2004 41.67 41.97 41.66 41.88 18,503 +0.54(+1.31%)
May 28, 2004 41.48 41.58 41.27 41.34 43,720 -0.27(-0.64%)
May 27, 2004 42.01 42.01 41.40 41.61 41,930 -0.11(-0.27%)
May 26, 2004 42.11 42.15 41.61 41.72 38,050 -0.28(-0.67%)
May 25, 2004 41.55 42.01 41.55 42.01 49,242 +0.87(+2.12%)
May 24, 2004 40.50 41.18 40.48 41.13 34,170 +0.62(+1.52%)
May 21, 2004 40.60 40.91 40.22 40.52 26,262 +0.09(+0.22%)
May 20, 2004 40.48 40.81 40.43 40.43 82,816 -0.16(-0.40%)
May 19, 2004 40.58 41.13 40.43 40.59 81,174 +0.07(+0.18%)
May 18, 2004 40.81 40.81 40.24 40.52 40,438 -0.48(-1.18%)
May 17, 2004 41.15 41.23 40.91 41.00 71,624 -0.17(-0.42%)
May 14, 2004 41.05 41.38 40.83 41.17 66,551 +0.38(+0.94%)
May 13, 2004 40.85 40.92 40.62 40.79 61,477 -0.05(-0.13%)
May 12, 2004 40.42 40.88 40.38 40.85 68,192 +0.27(+0.68%)
May 11, 2004 40.22 40.58 40.10 40.57 79,234 +0.62(+1.54%)
May 10, 2004 40.21 40.38 39.75 39.95 54,166 -1.39(-3.37%)
May 07, 2004 41.82 41.88 41.09 41.35 161,006 -0.81(-1.92%)
May 06, 2004 42.45 42.45 41.83 42.16 57,598 -0.13(-0.32%)
May 05, 2004 42.05 42.32 41.73 42.29 125,790 +0.40(+0.94%)
May 04, 2004 42.10 42.12 41.72 41.90 138,474 +0.26(+0.63%)
May 03, 2004 41.15 41.64 41.11 41.64 61,627 +0.42(+1.01%)
Apr 30, 2004 40.93 41.38 40.93 41.22 86,695 +0.63(+1.55%)
Apr 29, 2004 41.71 41.72 40.48 40.59 57,001 -1.23(-2.93%)
Apr 28, 2004 42.23 42.35 41.82 41.82 102,214 -0.63(-1.48%)
Apr 27, 2004 41.88 42.54 41.80 42.45 69,983 +0.44(+1.04%)
Apr 26, 2004 42.01 42.15 41.86 42.01 106,541 +0.27(+0.66%)
Apr 23, 2004 41.68 41.88 41.60 41.74 47,152 -0.37(-0.88%)
Apr 22, 2004 41.01 42.11 41.00 42.11 65,954 +1.06(+2.58%)
Apr 21, 2004 41.15 41.41 40.86 41.05 280,381 -0.29(-0.70%)
Apr 20, 2004 42.07 42.07 41.25 41.34 110,869 -0.81(-1.92%)
Apr 19, 2004 42.37 42.43 42.05 42.15 74,459 -0.29(-0.69%)
Apr 16, 2004 42.25 42.65 42.15 42.44 223,230 +0.33(+0.78%)
Apr 15, 2004 41.91 42.11 41.66 42.11 545,541 +0.54(+1.31%)
Apr 14, 2004 41.52 41.76 41.42 41.57 330,518 -0.31(-0.75%)
Apr 13, 2004 42.43 42.45 41.82 41.88 130,565 -0.42(-0.98%)
Apr 12, 2004 41.94 42.35 41.88 42.30 85,502 +0.60(+1.43%)
Apr 08, 2004 41.54 41.81 41.54 41.70 88,187 +0.44(+1.06%)
Apr 07, 2004 41.47 41.48 41.10 41.27 117,136 -0.11(-0.26%)
Apr 06, 2004 41.58 41.68 41.31 41.38 375,582 +0.15(+0.36%)
Apr 05, 2004 41.32 41.34 41.08 41.23 49,689 -0.08(-0.19%)
Apr 02, 2004 40.96 41.31 40.95 41.31 182,046 +0.66(+1.63%)
Apr 01, 2004 41.15 41.24 40.46 40.65 200,996 -0.50(-1.21%)
Mar 31, 2004 40.88 41.14 40.21 41.14 114,748 +0.67(+1.66%)
Mar 30, 2004 39.94 40.47 39.94 40.47 24,322 +0.67(+1.68%)
Mar 29, 2004 39.75 39.83 39.53 39.80 30,738 +0.48(+1.21%)
Mar 26, 2004 39.07 39.47 38.87 39.33 16,414 +0.40(+1.03%)
Mar 25, 2004 38.94 39.12 38.87 38.92 41,333 -0.01(-0.03%)
Mar 24, 2004 39.59 39.63 38.87 38.94 39,990 -0.78(-1.97%)
Mar 23, 2004 39.73 39.90 39.54 39.72 18,353 +0.16(+0.41%)
Mar 22, 2004 40.20 40.20 39.35 39.56 28,351 -1.04(-2.56%)
Mar 19, 2004 40.88 40.94 40.54 40.60 25,217 -0.34(-0.83%)
Mar 18, 2004 40.80 40.94 40.64 40.94 22,382 +0.17(+0.41%)
Mar 17, 2004 40.28 40.77 40.18 40.77 35,066 +0.64(+1.59%)
Mar 16, 2004 40.08 40.24 40.07 40.14 24,322 +0.49(+1.23%)
Mar 15, 2004 39.89 40.02 39.65 39.65 20,890 -0.31(-0.79%)
Mar 12, 2004 39.37 39.97 39.35 39.96 54,763 +0.36(+0.90%)
Mar 11, 2004 40.08 40.21 39.61 39.61 23,874 -0.80(-1.99%)
Mar 10, 2004 41.28 41.41 40.38 40.41 40,587 -0.82(-1.98%)
Mar 09, 2004 41.34 41.44 41.17 41.23 12,981 -0.25(-0.60%)
Mar 08, 2004 41.54 41.65 41.34 41.48 36,707 +0.13(+0.32%)
Mar 05, 2004 40.95 41.34 40.95 41.34 48,645 +0.37(+0.90%)
Mar 04, 2004 40.87 40.98 40.62 40.97 35,513 -0.07(-0.16%)
Mar 03, 2004 41.07 41.07 40.56 41.04 75,952 -0.17(-0.41%)
Mar 02, 2004 41.40 41.45 41.07 41.21 39,692 -0.44(-1.05%)
Mar 01, 2004 41.13 41.64 41.12 41.64 57,150 +0.94(+2.30%)
Feb 27, 2004 40.67 40.84 40.54 40.71 43,422 +0.10(+0.25%)
Feb 26, 2004 40.20 40.64 40.07 40.60 49,540 +0.40(+1.00%)
Feb 25, 2004 40.19 40.20 39.93 40.20 21,785 +0.01(+0.03%)
Feb 24, 2004 40.13 40.20 39.93 40.19 20,442 -0.01(-0.02%)
Feb 23, 2004 40.06 40.27 39.87 40.20 28,202 +0.29(+0.74%)
Feb 20, 2004 40.22 40.24 39.59 39.90 13,578 -0.17(-0.42%)
Feb 19, 2004 40.02 40.14 39.89 40.07 25,217 +0.20(+0.50%)
Feb 18, 2004 40.10 40.20 39.79 39.87 24,024 -0.27(-0.67%)
Feb 17, 2004 40.09 40.28 39.95 40.14 37,304 +0.49(+1.23%)
Feb 13, 2004 39.77 39.87 39.51 39.65 20,442 -0.29(-0.72%)
Feb 12, 2004 39.56 39.93 39.56 39.93 17,010 -0.20(-0.50%)
Feb 11, 2004 39.38 40.14 39.30 40.14 49,092 +0.60(+1.53%)
Feb 10, 2004 39.06 39.53 38.89 39.53 12,534 +0.26(+0.67%)
Feb 09, 2004 39.33 39.41 39.20 39.27 17,160 +0.61(+1.58%)
Feb 06, 2004 38.49 38.80 38.36 38.66 12,832 +0.16(+0.42%)
Feb 05, 2004 38.56 38.56 38.33 38.50 17,756 -0.19(-0.50%)
Feb 04, 2004 38.90 38.90 38.69 38.70 6,416 -0.34(-0.86%)
Feb 03, 2004 38.72 39.03 38.72 39.03 38,945 +0.33(+0.85%)
Feb 02, 2004 38.36 38.75 38.36 38.70 11,042 -0.04(-0.10%)
Jan 30, 2004 38.70 38.76 38.63 38.74 9,251 -0.31(-0.81%)
Jan 29, 2004 38.88 39.06 38.67 39.06 37,006 -0.07(-0.19%)
Jan 28, 2004 39.79 39.81 39.04 39.13 11,639 -0.69(-1.73%)
Jan 27, 2004 39.81 40.07 39.79 39.82 17,160 +0.09(+0.22%)
Jan 26, 2004 39.66 39.73 39.47 39.73 24,173 +0.00(+0.00%)
Jan 23, 2004 39.51 39.87 39.51 39.73 14,921 +0.52(+1.32%)
Jan 22, 2004 40.20 40.24 39.22 39.22 51,331 -0.95(-2.37%)
Jan 21, 2004 39.73 40.17 39.63 40.17 24,024 +0.86(+2.20%)
Jan 20, 2004 39.06 39.33 39.02 39.30 35,812 +0.74(+1.93%)
Jan 16, 2004 38.33 38.63 38.10 38.56 27,008 -0.30(-0.78%)
Jan 15, 2004 39.02 39.02 38.62 38.86 35,066 -0.09(-0.24%)
Jan 14, 2004 38.96 39.06 38.76 38.96 33,872 -0.54(-1.37%)
Jan 13, 2004 39.23 39.50 39.23 39.50 35,812 +0.55(+1.41%)
Jan 12, 2004 38.92 39.13 38.90 38.95 35,066 -0.28(-0.72%)
Jan 09, 2004 38.74 39.00 38.69 39.23 36,558 -0.44(-1.10%)
Jan 08, 2004 39.43 39.67 39.20 39.67 27,605 +0.10(+0.25%)
Jan 07, 2004 39.51 39.57 39.34 39.57 41,333 -0.78(-1.93%)
Jan 06, 2004 40.27 40.37 39.89 40.34 51,927 +0.14(+0.35%)
Jan 05, 2004 39.75 40.24 39.61 40.20 37,155 +0.57(+1.44%)
Jan 02, 2004 39.49 39.64 39.45 39.63 48,197 +0.20(+0.51%)
Dec 31, 2003 39.15 39.43 39.15 39.43 32,529 +0.27(+0.68%)
Dec 30, 2003 39.06 39.13 39.06 39.16 21,188 +0.19(+0.50%)
Dec 29, 2003 38.68 38.97 38.60 38.97 19,995 +0.41(+1.06%)
Dec 26, 2003 38.49 38.57 38.40 38.56 14,324 +0.00(+0.00%)
Dec 24, 2003 38.33 38.59 38.21 38.56 14,026 +0.34(+0.88%)
Dec 23, 2003 38.13 38.23 38.06 38.23 8,057 -0.17(-0.44%)
Dec 22, 2003 38.11 38.36 38.11 38.39 89,680 -0.20(-0.52%)
Dec 19, 2003 38.68 38.68 38.60 38.59 26,411 -0.03(-0.09%)
Dec 18, 2003 37.98 38.59 37.98 38.63 190,402 +0.80(+2.13%)
Dec 17, 2003 37.38 37.76 37.38 37.82 26,859 +0.54(+1.44%)
Dec 16, 2003 36.90 37.29 36.89 37.29 18,204 +0.50(+1.35%)
Dec 15, 2003 37.18 37.18 36.79 36.79 12,534 -0.20(-0.54%)
Dec 12, 2003 37.05 37.05 37.05 36.99 10,892 +0.04(+0.11%)
Dec 11, 2003 36.64 36.95 36.56 36.95 16,264 +0.20(+0.55%)
Dec 10, 2003 36.71 36.72 36.71 36.75 12,683 -0.10(-0.27%)
Dec 09, 2003 36.82 36.85 36.78 36.85 11,639 +0.50(+1.38%)
Dec 08, 2003 35.95 36.35 35.95 36.35 23,725 +0.37(+1.02%)
Dec 05, 2003 35.85 35.98 35.85 35.98 16,264 +0.07(+0.19%)
Dec 04, 2003 35.41 35.91 35.41 35.91 10,594 +0.47(+1.32%)
Dec 03, 2003 35.38 35.51 35.44 35.44 8,953 +0.07(+0.19%)
Dec 02, 2003 35.21 35.28 35.21 35.38 6,267 +0.69(+1.99%)
Dec 01, 2003 34.69 34.69 34.69 34.69 0 +0.00(+0.00%)
Nov 28, 2003 34.79 34.88 34.69 34.69 9,549 +0.21(+0.60%)
Nov 26, 2003 34.48 34.48 34.48 34.48 0 +0.05(+0.14%)
Nov 25, 2003 34.43 34.43 34.43 34.43 1,939 +0.03(+0.08%)
Nov 24, 2003 34.33 34.33 34.33 34.41 2,238 +0.03(+0.10%)
Nov 21, 2003 34.35 34.38 34.35 34.37 16,414 +0.07(+0.21%)
Nov 20, 2003 34.26 34.26 34.26 34.30 8,057 -0.05(-0.14%)
Nov 19, 2003 34.26 34.35 34.26 34.35 3,282 +0.26(+0.77%)
Nov 18, 2003 34.34 34.34 34.03 34.08 6,565 -0.29(-0.84%)
Nov 17, 2003 34.37 34.37 34.37 34.37 15,667 -0.30(-0.87%)
Nov 14, 2003 34.58 34.81 34.58 34.67 7,162 +0.07(+0.19%)
Nov 13, 2003 34.44 34.61 34.44 34.61 11,788 +0.30(+0.88%)
Nov 12, 2003 34.24 34.27 34.08 34.31 31,932 +0.23(+0.67%)
Nov 11, 2003 34.08 34.08 34.01 34.08 10,146 -0.09(-0.27%)
Nov 10, 2003 34.17 34.17 34.17 34.17 8,654 +0.13(+0.37%)
Nov 07, 2003 33.94 34.07 34.04 34.04 3,133 +0.11(+0.32%)
Nov 06, 2003 33.68 33.94 33.68 33.94 1,492 +0.03(+0.10%)
Nov 05, 2003 33.96 33.96 33.96 33.90 34,618 -0.06(-0.18%)
Nov 04, 2003 33.96 33.96 33.96 33.96 1,939 -0.21(-0.61%)
Nov 03, 2003 34.17 34.17 34.17 34.17 0 +0.07(+0.20%)
Oct 31, 2003 33.97 34.07 33.85 34.10 2,984 +0.26(+0.77%)
Oct 30, 2003 33.84 33.84 33.84 33.84 16,414 -0.50(-1.44%)
Oct 29, 2003 34.34 34.34 34.21 34.34 3,581 +0.13(+0.39%)
Oct 28, 2003 34.20 34.20 34.20 34.20 0 +0.00(+0.00%)
Oct 27, 2003 34.28 34.38 34.08 34.20 15,966 -0.07(-0.20%)
Oct 24, 2003 34.23 34.27 34.17 34.27 5,222 -0.07(-0.21%)
Oct 23, 2003 34.14 34.35 33.92 34.35 22,382 -0.26(-0.76%)
Oct 22, 2003 34.71 34.72 34.41 34.61 3,879 -0.40(-1.15%)
Oct 21, 2003 34.91 35.02 34.89 35.01 7,610 +0.15(+0.44%)
Oct 20, 2003 35.02 35.02 34.85 34.85 6,714 -0.16(-0.46%)
Oct 17, 2003 35.04 35.08 35.02 35.02 5,819 -0.19(-0.55%)
Oct 16, 2003 35.22 35.31 35.22 35.21 13,429 +0.33(+0.94%)
Oct 15, 2003 35.35 35.35 34.79 34.88 22,382 -0.38(-1.06%)
Oct 14, 2003 35.08 35.38 35.08 35.26 13,578 -0.26(-0.74%)
Oct 13, 2003 35.05 35.52 35.05 35.52 16,563 +0.34(+0.97%)
Oct 10, 2003 35.04 35.04 35.04 35.18 6,267 +0.63(+1.82%)
Oct 09, 2003 34.55 34.55 34.55 34.55 0 +0.00(+0.00%)
Oct 08, 2003 34.55 34.55 34.55 34.55 4,924 -0.16(-0.46%)
Oct 07, 2003 34.55 34.71 34.55 34.71 3,581 -0.07(-0.19%)
Oct 06, 2003 34.55 34.77 34.55 34.77 1,790 +0.13(+0.37%)
Oct 03, 2003 34.29 34.65 34.29 34.65 4,028 +0.54(+1.57%)
Oct 02, 2003 34.11 34.11 34.11 34.11 746 +0.10(+0.30%)
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.