Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Energy Ishares ETF
(NY:
IYE
)
46.21
-0.45 (-0.96%)
Official Closing Price
Updated: 8:00 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2004
11.74
11.82
11.69
11.76
216,097
+0.07(+0.62%)
Apr 29, 2004
11.91
11.94
11.59
11.68
266,141
-0.25(-2.14%)
Apr 28, 2004
12.08
12.09
11.92
11.94
278,425
-0.15(-1.24%)
Apr 27, 2004
12.03
12.16
11.97
12.09
392,160
+0.19(+1.61%)
Apr 26, 2004
12.09
12.13
11.87
11.90
277,515
+0.06(+0.50%)
Apr 23, 2004
11.91
11.91
11.76
11.84
128,748
-0.07(-0.61%)
Apr 22, 2004
11.67
11.91
11.63
11.91
249,308
+0.22(+1.84%)
Apr 21, 2004
11.63
11.71
11.56
11.69
335,292
-0.05(-0.47%)
Apr 20, 2004
11.95
11.95
11.71
11.75
241,574
-0.22(-1.87%)
Apr 19, 2004
12.03
12.04
11.90
11.97
569,588
-0.01(-0.06%)
Apr 16, 2004
11.94
11.98
11.90
11.98
620,087
+0.09(+0.78%)
Apr 15, 2004
11.80
11.89
11.79
11.89
522,274
+0.18(+1.58%)
Apr 14, 2004
11.64
11.75
11.58
11.70
681,504
+0.02(+0.17%)
Apr 13, 2004
11.89
11.89
11.67
11.68
601,889
-0.14(-1.17%)
Apr 12, 2004
11.67
11.85
11.67
11.82
516,815
+0.21(+1.82%)
Apr 08, 2004
11.58
11.66
11.54
11.61
485,423
+0.10(+0.90%)
Apr 07, 2004
11.43
11.55
11.38
11.51
279,789
+0.01(+0.09%)
Apr 06, 2004
11.48
11.54
11.43
11.50
257,042
+0.00(+0.00%)
Apr 05, 2004
11.45
11.50
11.41
11.50
359,404
+0.07(+0.64%)
Apr 02, 2004
11.45
11.45
11.35
11.42
260,227
+0.08(+0.70%)
Apr 01, 2004
11.54
11.55
11.34
11.34
334,382
-0.14(-1.19%)
Mar 31, 2004
11.48
11.52
11.33
11.48
611,898
+0.08(+0.73%)
Mar 30, 2004
11.21
11.41
11.21
11.40
277,515
+0.21(+1.91%)
Mar 29, 2004
11.21
11.24
11.14
11.18
313,455
+0.04(+0.31%)
Mar 26, 2004
11.03
11.21
11.02
11.15
220,647
+0.13(+1.16%)
Mar 25, 2004
11.10
11.10
10.99
11.02
319,824
-0.07(-0.65%)
Mar 24, 2004
11.32
11.35
11.02
11.09
626,911
-0.20(-1.81%)
Mar 23, 2004
11.41
11.42
11.21
11.30
266,596
-0.09(-0.75%)
Mar 22, 2004
11.47
11.47
11.34
11.38
385,336
-0.11(-0.99%)
Mar 19, 2004
11.72
11.72
11.47
11.50
248,398
-0.21(-1.80%)
Mar 18, 2004
11.65
11.74
11.61
11.71
398,529
+0.07(+0.62%)
Mar 17, 2004
11.55
11.67
11.50
11.64
349,396
+0.18(+1.53%)
Mar 16, 2004
11.50
11.51
11.38
11.46
316,185
-0.01(-0.06%)
Mar 15, 2004
11.52
11.58
11.43
11.47
211,548
+0.03(+0.27%)
Mar 12, 2004
11.28
11.47
11.28
11.44
280,699
+0.14(+1.25%)
Mar 11, 2004
11.44
11.50
11.29
11.30
384,426
-0.22(-1.93%)
Mar 10, 2004
11.76
11.76
11.48
11.52
363,954
-0.21(-1.78%)
Mar 09, 2004
11.79
11.79
11.67
11.73
175,607
-0.09(-0.76%)
Mar 08, 2004
11.82
11.89
11.78
11.82
313,000
+0.05(+0.39%)
Mar 05, 2004
11.62
11.80
11.62
11.77
247,033
+0.17(+1.46%)
Mar 04, 2004
11.66
11.67
11.60
11.60
231,110
-0.05(-0.45%)
Mar 03, 2004
11.68
11.70
11.55
11.65
286,613
+0.00(+0.02%)
Mar 02, 2004
11.78
11.81
11.65
11.65
485,423
-0.13(-1.10%)
Mar 01, 2004
11.63
11.79
11.59
11.78
464,041
+0.20(+1.75%)
Feb 27, 2004
11.54
11.60
11.51
11.58
193,350
+0.07(+0.59%)
Feb 26, 2004
11.49
11.54
11.44
11.51
186,981
+0.02(+0.15%)
Feb 25, 2004
11.41
11.49
11.38
11.49
363,499
+0.07(+0.60%)
Feb 24, 2004
11.38
11.47
11.33
11.43
480,874
+0.02(+0.19%)
Feb 23, 2004
11.31
11.41
11.31
11.40
188,801
+0.13(+1.11%)
Feb 20, 2004
11.40
11.40
11.23
11.28
247,033
-0.06(-0.56%)
Feb 19, 2004
11.39
11.40
11.30
11.34
504,531
+0.04(+0.39%)
Feb 18, 2004
11.47
11.47
11.30
11.30
350,305
-0.16(-1.44%)
Feb 17, 2004
11.44
11.47
11.40
11.46
342,571
+0.10(+0.89%)
Feb 13, 2004
11.40
11.40
11.27
11.36
258,407
-0.04(-0.31%)
Feb 12, 2004
11.35
11.43
11.29
11.40
160,594
+0.01(+0.08%)
Feb 11, 2004
11.21
11.39
11.17
11.39
195,625
+0.18(+1.59%)
Feb 10, 2004
11.08
11.25
11.06
11.21
562,764
+0.13(+1.21%)
Feb 09, 2004
10.98
11.11
10.98
11.08
291,163
+0.16(+1.49%)
Feb 06, 2004
10.89
10.94
10.82
10.91
201,539
+0.07(+0.63%)
Feb 05, 2004
10.95
10.96
10.78
10.85
200,174
-0.13(-1.18%)
Feb 04, 2004
11.02
11.03
10.79
10.97
304,811
-0.08(-0.72%)
Feb 03, 2004
11.06
11.08
11.01
11.05
651,478
-0.03(-0.28%)
Feb 02, 2004
11.02
11.14
10.97
11.08
351,215
+0.05(+0.44%)
Jan 30, 2004
11.13
11.14
11.00
11.04
369,868
-0.10(-0.89%)
Jan 29, 2004
11.24
11.24
11.07
11.14
207,908
-0.03(-0.27%)
Jan 28, 2004
11.29
11.33
11.12
11.17
575,047
-0.14(-1.26%)
Jan 27, 2004
11.34
11.40
11.27
11.31
360,314
-0.03(-0.27%)
Jan 26, 2004
11.24
11.34
11.19
11.34
352,580
+0.06(+0.57%)
Jan 23, 2004
11.25
11.32
11.23
11.28
299,352
+0.13(+1.18%)
Jan 22, 2004
11.27
11.29
11.10
11.14
329,378
-0.08(-0.69%)
Jan 21, 2004
11.15
11.25
11.13
11.22
244,304
+0.10(+0.89%)
Jan 20, 2004
10.99
11.16
10.95
11.12
598,249
+0.22(+2.04%)
Jan 16, 2004
10.79
10.90
10.77
10.90
338,932
+0.10(+0.90%)
Jan 15, 2004
11.03
11.03
10.77
10.80
284,339
-0.18(-1.66%)
Jan 14, 2004
10.98
10.99
10.90
10.99
287,523
-0.02(-0.18%)
Jan 13, 2004
11.01
11.08
10.94
11.01
309,361
+0.04(+0.34%)
Jan 12, 2004
11.01
11.01
10.94
10.97
495,432
-0.02(-0.20%)
Jan 09, 2004
10.86
11.02
10.83
10.99
185,161
+0.09(+0.85%)
Jan 08, 2004
10.85
10.93
10.80
10.90
484,514
-0.01(-0.10%)
Jan 07, 2004
10.99
10.99
10.84
10.91
283,884
-0.12(-1.08%)
Jan 06, 2004
11.06
11.06
10.96
11.03
858,932
-0.03(-0.26%)
Jan 05, 2004
10.91
11.06
10.89
11.06
590,515
+0.23(+2.13%)
Jan 02, 2004
10.93
10.95
10.77
10.83
249,308
-0.04(-0.40%)
Dec 31, 2003
10.96
10.98
10.83
10.87
232,020
-0.06(-0.58%)
Dec 30, 2003
10.92
11.00
10.90
10.93
328,923
+0.04(+0.32%)
Dec 29, 2003
10.78
10.91
10.77
10.90
473,595
+0.13(+1.23%)
Dec 26, 2003
10.75
10.78
10.72
10.77
110,096
+0.01(+0.12%)
Dec 24, 2003
10.65
10.78
10.62
10.75
188,801
+0.12(+1.14%)
Dec 23, 2003
10.67
10.67
10.55
10.63
515,905
-0.05(-0.45%)
Dec 22, 2003
10.66
10.68
10.58
10.68
937,182
+0.03(+0.29%)
Dec 19, 2003
10.69
10.70
10.60
10.65
369,868
-0.04(-0.37%)
Dec 18, 2003
10.47
10.71
10.44
10.69
601,889
+0.28(+2.73%)
Dec 17, 2003
10.33
10.41
10.30
10.41
690,148
+0.11(+1.07%)
Dec 16, 2003
10.20
10.31
10.20
10.30
241,119
+0.14(+1.36%)
Dec 15, 2003
10.27
10.27
10.12
10.16
645,563
-0.13(-1.22%)
Dec 12, 2003
10.20
10.28
10.17
10.28
289,798
+0.08(+0.75%)
Dec 11, 2003
10.17
10.21
10.12
10.21
119,195
+0.06(+0.63%)
Dec 10, 2003
10.16
10.17
10.10
10.14
227,471
-0.01(-0.09%)
Dec 09, 2003
10.13
10.21
10.14
10.15
509,535
+0.02(+0.22%)
Dec 08, 2003
10.05
10.13
10.01
10.13
195,170
+0.13(+1.30%)
Dec 05, 2003
10.00
10.03
9.962
9.999
201,994
+0.05(+0.51%)
Dec 04, 2003
9.764
9.986
9.762
9.948
207,453
+0.19(+1.91%)
Dec 03, 2003
9.759
9.803
9.733
9.762
151,041
-0.01(-0.07%)
Dec 02, 2003
9.696
9.786
9.696
9.768
141,487
+0.04(+0.45%)
Dec 01, 2003
9.641
9.724
9.641
9.724
161,959
+0.10(+1.00%)
Nov 28, 2003
9.639
9.639
9.581
9.628
45,039
-0.02(-0.18%)
Nov 26, 2003
9.595
9.652
9.595
9.645
97,357
+0.09(+0.94%)
Nov 25, 2003
9.489
9.568
9.489
9.555
90,988
+0.10(+1.07%)
Nov 24, 2003
9.441
9.485
9.436
9.454
121,469
+0.02(+0.26%)
Nov 21, 2003
9.493
9.493
9.390
9.430
77,340
-0.06(-0.67%)
Nov 20, 2003
9.452
9.529
9.452
9.493
65,056
-0.02(-0.21%)
Nov 19, 2003
9.483
9.513
9.432
9.513
59,142
+0.08(+0.89%)
Nov 18, 2003
9.540
9.540
9.430
9.430
59,142
-0.08(-0.86%)
Nov 17, 2003
9.491
9.548
9.469
9.511
222,921
-0.12(-1.26%)
Nov 14, 2003
9.650
9.680
9.586
9.632
258,407
+0.03(+0.27%)
Nov 13, 2003
9.586
9.614
9.553
9.606
146,036
+0.10(+1.06%)
Nov 12, 2003
9.485
9.524
9.474
9.504
211,093
+0.05(+0.53%)
Nov 11, 2003
9.452
9.452
9.452
9.454
99,632
-0.01(-0.09%)
Nov 10, 2003
9.518
9.518
9.436
9.463
96,447
-0.05(-0.49%)
Nov 07, 2003
9.487
9.491
9.487
9.509
180,612
+0.05(+0.51%)
Nov 06, 2003
9.469
9.502
9.410
9.461
100,997
+0.03(+0.30%)
Nov 05, 2003
9.434
9.485
9.434
9.432
70,516
-0.05(-0.49%)
Nov 04, 2003
9.434
9.485
9.434
9.478
86,075
-0.06(-0.65%)
Nov 03, 2003
9.559
9.584
9.502
9.540
127,520
-0.02(-0.21%)
Oct 31, 2003
9.485
9.562
9.485
9.559
71,880
+0.18(+1.87%)
Oct 30, 2003
9.520
9.520
9.331
9.384
283,429
-0.17(-1.82%)
Oct 29, 2003
9.595
9.623
9.511
9.557
249,308
-0.01(-0.09%)
Oct 28, 2003
9.562
9.562
9.485
9.566
371,233
+0.03(+0.30%)
Oct 27, 2003
9.584
9.595
9.511
9.537
114,645
-0.05(-0.48%)
Oct 24, 2003
9.502
9.584
9.493
9.584
67,786
-0.02(-0.23%)
Oct 23, 2003
9.540
9.606
9.469
9.606
113,735
+0.05(+0.53%)
Oct 22, 2003
9.685
9.685
9.553
9.555
128,293
-0.13(-1.36%)
Oct 21, 2003
9.722
9.759
9.687
9.687
116,010
-0.00(-0.02%)
Oct 20, 2003
9.689
9.691
9.608
9.689
193,350
+0.00(+0.05%)
Oct 17, 2003
9.777
9.777
9.647
9.685
146,491
-0.09(-0.92%)
Oct 16, 2003
9.735
9.781
9.705
9.775
61,872
+0.11(+1.09%)
Oct 15, 2003
9.823
9.823
9.641
9.669
63,237
-0.12(-1.23%)
Oct 14, 2003
9.801
9.819
9.764
9.790
150,586
-0.02(-0.22%)
Oct 13, 2003
9.781
9.856
9.781
9.812
126,929
+0.00(+0.04%)
Oct 10, 2003
9.744
9.828
9.744
9.808
87,803
+0.08(+0.86%)
Oct 09, 2003
9.737
9.770
9.685
9.724
127,838
+0.03(+0.29%)
Oct 08, 2003
9.788
9.817
9.720
9.696
95,992
-0.06(-0.65%)
Oct 07, 2003
9.726
9.788
9.672
9.759
1,044,093
-0.01(-0.07%)
Oct 06, 2003
9.742
9.759
9.705
9.766
69,151
+0.02(+0.16%)
Oct 03, 2003
9.689
9.777
9.672
9.751
326,194
+0.15(+1.51%)
Oct 02, 2003
9.524
9.652
9.524
9.606
83,254
+0.04(+0.37%)
Oct 01, 2003
9.515
9.612
9.493
9.570
169,693
+0.07(+0.72%)
Sep 30, 2003
9.419
9.483
9.320
9.502
193,805
+0.05(+0.56%)
Sep 29, 2003
9.395
9.450
9.353
9.450
61,417
+0.05(+0.56%)
Sep 26, 2003
9.390
9.425
9.362
9.397
85,529
-0.09(-0.93%)
Sep 25, 2003
9.564
9.588
9.487
9.485
287,523
-0.08(-0.80%)
Sep 24, 2003
9.669
9.669
9.555
9.562
160,139
+0.06(+0.65%)
Sep 23, 2003
9.507
9.535
9.489
9.500
80,069
+0.04(+0.39%)
Sep 22, 2003
9.483
9.500
9.412
9.463
106,911
-0.07(-0.71%)
Sep 19, 2003
9.452
9.531
9.452
9.531
368,503
+0.06(+0.67%)
Sep 18, 2003
9.386
9.456
9.386
9.467
510,445
+0.05(+0.49%)
Sep 17, 2003
9.544
9.544
9.386
9.421
236,570
-0.13(-1.36%)
Sep 16, 2003
9.507
9.551
9.472
9.551
137,392
+0.05(+0.58%)
Sep 15, 2003
9.566
9.566
9.496
9.496
75,065
-0.07(-0.74%)
Sep 12, 2003
9.586
9.599
9.496
9.566
552,755
-0.06(-0.64%)
Sep 11, 2003
9.630
9.687
9.612
9.628
191,985
-0.00(-0.02%)
Sep 10, 2003
9.726
9.726
9.588
9.630
72,790
-0.07(-0.77%)
Sep 09, 2003
9.803
9.803
9.665
9.705
145,126
-0.12(-1.19%)
Sep 08, 2003
9.737
9.821
9.718
9.821
186,071
+0.17(+1.75%)
Sep 05, 2003
9.705
9.711
9.617
9.652
66,421
-0.06(-0.59%)
Sep 04, 2003
9.755
9.764
9.678
9.709
132,843
-0.04(-0.41%)
Sep 03, 2003
9.733
9.768
9.698
9.748
146,946
+0.03(+0.34%)
Sep 02, 2003
9.683
9.729
9.608
9.716
144,216
+0.03(+0.30%)
Aug 29, 2003
9.672
9.694
9.608
9.687
73,700
+0.00(+0.02%)
Aug 28, 2003
9.531
9.685
9.489
9.685
854,382
+0.20(+2.09%)
Aug 27, 2003
9.518
9.562
9.487
9.487
494,977
-0.00(-0.05%)
Aug 26, 2003
9.496
9.500
9.375
9.491
85,984
-0.02(-0.16%)
Aug 25, 2003
9.491
9.515
9.452
9.507
109,186
+0.02(+0.25%)
Aug 22, 2003
9.639
9.639
9.469
9.483
473,595
-0.12(-1.26%)
Aug 21, 2003
9.581
9.619
9.551
9.603
108,276
+0.05(+0.51%)
Aug 20, 2003
9.474
9.562
9.474
9.555
60,507
+0.08(+0.81%)
Aug 19, 2003
9.518
9.540
9.441
9.478
174,698
-0.02(-0.23%)
Aug 18, 2003
9.531
9.559
9.491
9.500
204,269
-0.02(-0.18%)
Aug 15, 2003
9.540
9.540
9.461
9.518
33,665
+0.01(+0.12%)
Aug 14, 2003
9.452
9.522
9.430
9.507
153,315
+0.07(+0.79%)
Aug 13, 2003
9.496
9.524
9.423
9.432
41,399
-0.02(-0.23%)
Aug 12, 2003
9.441
9.496
9.355
9.454
91,898
+0.04(+0.40%)
Aug 11, 2003
9.342
9.447
9.342
9.417
56,412
+0.10(+1.04%)
Aug 08, 2003
9.364
9.384
9.256
9.320
115,555
+0.01(+0.12%)
Aug 07, 2003
9.096
9.313
9.078
9.309
122,834
+0.21(+2.29%)
Aug 06, 2003
8.935
9.118
8.935
9.100
91,898
+0.13(+1.42%)
Aug 05, 2003
9.012
9.069
8.937
8.973
72,335
-0.04(-0.44%)
Aug 04, 2003
9.056
9.056
8.926
9.012
90,078
-0.09(-0.94%)
Aug 01, 2003
9.122
9.122
9.012
9.098
146,491
+0.01(+0.10%)
Jul 31, 2003
9.096
9.258
9.060
9.089
122,834
+0.04(+0.41%)
Jul 30, 2003
9.100
9.102
9.034
9.052
74,155
-0.02(-0.22%)
Jul 29, 2003
9.170
9.192
9.030
9.071
51,408
-0.13(-1.46%)
Jul 28, 2003
9.166
9.225
9.151
9.206
91,443
+0.04(+0.43%)
Jul 25, 2003
9.122
9.170
9.067
9.166
96,902
+0.06(+0.63%)
Jul 24, 2003
9.232
9.256
9.109
9.109
61,872
-0.09(-0.96%)
Jul 23, 2003
9.221
9.258
9.146
9.197
51,863
-0.02(-0.17%)
Jul 22, 2003
9.254
9.298
9.188
9.212
82,799
-0.02(-0.17%)
Jul 21, 2003
9.370
9.379
9.214
9.228
182,887
-0.11(-1.15%)
Jul 18, 2003
9.210
9.357
9.168
9.335
71,426
+0.17(+1.90%)
Jul 17, 2003
9.078
9.184
9.034
9.162
122,379
+0.11(+1.24%)
Jul 16, 2003
9.181
9.181
9.049
9.049
120,559
-0.08(-0.84%)
Jul 15, 2003
9.243
9.256
9.124
9.126
585,966
-0.10(-1.10%)
Jul 14, 2003
9.375
9.384
9.219
9.228
95,992
-0.12(-1.27%)
Jul 11, 2003
9.302
9.377
9.267
9.346
60,962
+0.06(+0.66%)
Jul 10, 2003
9.379
9.379
9.219
9.285
67,786
-0.14(-1.47%)
Jul 09, 2003
9.364
9.461
9.359
9.423
85,529
+0.07(+0.75%)
Jul 08, 2003
9.355
9.395
9.309
9.353
154,225
-0.01(-0.14%)
Jul 07, 2003
9.430
9.430
9.340
9.366
107,821
-0.06(-0.63%)
Jul 03, 2003
9.425
9.452
9.375
9.425
19,107
-0.02(-0.23%)
Jul 02, 2003
9.452
9.467
9.364
9.447
255,677
-0.01(-0.12%)
Jul 01, 2003
9.386
9.472
9.300
9.458
101,907
-0.03(-0.35%)
Jun 30, 2003
9.540
9.568
9.432
9.491
112,370
+0.01(+0.12%)
Jun 27, 2003
9.540
9.601
9.480
9.480
336,657
-0.04(-0.39%)
Jun 26, 2003
9.570
9.636
9.518
9.518
305,266
-0.11(-1.10%)
Jun 25, 2003
9.595
9.713
9.577
9.623
347,121
+0.05(+0.57%)
Jun 24, 2003
9.579
9.628
9.553
9.568
112,825
-0.05(-0.48%)
Jun 23, 2003
9.639
9.647
9.518
9.614
76,430
+0.03(+0.30%)
Jun 20, 2003
9.707
9.707
9.586
9.586
29,571
-0.06(-0.64%)
Jun 19, 2003
9.650
9.705
9.603
9.647
155,135
+0.03(+0.27%)
Jun 18, 2003
9.650
9.694
9.562
9.621
120,104
-0.03(-0.30%)
Jun 17, 2003
9.748
9.748
9.625
9.650
95,992
-0.08(-0.79%)
Jun 16, 2003
9.742
9.786
9.641
9.726
254,313
-0.04(-0.36%)
Jun 13, 2003
9.913
9.913
9.700
9.762
113,735
-0.20(-2.01%)
Jun 12, 2003
10.13
10.13
9.880
9.962
232,475
-0.09(-0.87%)
Jun 11, 2003
9.825
10.05
9.814
10.05
185,161
+0.33(+3.44%)
Jun 10, 2003
9.770
9.795
9.702
9.716
99,632
+0.04(+0.41%)
Jun 09, 2003
9.716
9.735
9.650
9.676
68,241
-0.05(-0.56%)
Jun 06, 2003
9.759
9.861
9.672
9.731
124,654
-0.05(-0.56%)
Jun 05, 2003
9.759
9.797
9.683
9.786
292,528
+0.00(+0.00%)
Jun 04, 2003
9.694
9.792
9.672
9.786
557,759
+0.07(+0.75%)
Jun 03, 2003
9.639
9.713
9.566
9.713
108,731
+0.11(+1.12%)
Jun 02, 2003
9.628
9.735
9.573
9.606
139,212
+0.05(+0.51%)
May 30, 2003
9.452
9.599
9.430
9.557
90,078
+0.16(+1.71%)
May 29, 2003
9.540
9.540
9.370
9.397
122,379
-0.13(-1.34%)
May 28, 2003
9.606
9.612
9.485
9.524
147,401
-0.09(-0.94%)
May 27, 2003
9.386
9.623
9.386
9.614
106,001
+0.21(+2.27%)
May 23, 2003
9.276
9.428
9.276
9.401
63,691
+0.07(+0.80%)
May 22, 2003
9.276
9.351
9.276
9.326
75,975
+0.05(+0.52%)
May 21, 2003
9.067
9.326
9.067
9.278
72,790
+0.24(+2.65%)
May 20, 2003
9.078
9.133
9.012
9.039
65,966
-0.03(-0.32%)
May 19, 2003
9.122
9.162
9.067
9.067
71,426
-0.16(-1.69%)
May 16, 2003
9.166
9.223
9.118
9.223
36,395
+0.08(+0.91%)
May 15, 2003
9.210
9.210
9.115
9.140
89,168
+0.02(+0.19%)
May 14, 2003
9.188
9.188
9.089
9.122
50,043
-0.03(-0.36%)
May 13, 2003
9.067
9.184
9.014
9.155
80,979
+0.12(+1.29%)
May 12, 2003
8.968
9.093
8.968
9.039
167,418
+0.05(+0.54%)
May 09, 2003
8.946
9.012
8.893
8.990
47,768
+0.09(+0.99%)
May 08, 2003
8.891
8.988
8.876
8.902
88,258
-0.03(-0.32%)
May 07, 2003
8.858
8.946
8.814
8.931
82,799
+0.07(+0.84%)
May 06, 2003
8.858
8.933
8.790
8.856
82,799
-0.03(-0.32%)
May 05, 2003
8.924
8.924
8.795
8.885
254,767
+0.08(+0.92%)
May 02, 2003
8.669
8.847
8.669
8.803
219,282
+0.19(+2.17%)
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
.