Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

111.07 +1.11 (+1.01%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.48 18.62 18.40 18.52 1,782,998 +0.04(+0.22%)
Jan 29, 2004 18.65 18.69 18.30 18.48 2,041,435 -0.11(-0.60%)
Jan 28, 2004 19.03 19.03 18.55 18.60 2,223,906 -0.26(-1.35%)
Jan 27, 2004 19.12 19.12 18.85 18.85 2,290,936 -0.28(-1.45%)
Jan 26, 2004 18.97 19.13 18.86 19.13 621,889 +0.17(+0.89%)
Jan 23, 2004 18.86 18.99 18.76 18.96 723,924 +0.16(+0.86%)
Jan 22, 2004 19.00 19.06 18.80 18.80 2,200,818 -0.13(-0.71%)
Jan 21, 2004 18.86 18.97 18.74 18.93 1,277,293 +0.08(+0.44%)
Jan 20, 2004 18.78 18.89 18.66 18.85 1,969,192 +0.20(+1.07%)
Jan 16, 2004 18.73 18.78 18.65 18.65 1,265,377 -0.00(-0.01%)
Jan 15, 2004 18.67 18.70 18.44 18.65 1,169,301 +0.02(+0.12%)
Jan 14, 2004 18.59 18.64 18.50 18.63 761,162 +0.12(+0.62%)
Jan 13, 2004 18.51 18.52 18.24 18.51 633,061 +0.03(+0.14%)
Jan 12, 2004 18.42 18.49 18.28 18.49 686,685 +0.20(+1.10%)
Jan 09, 2004 18.29 18.50 18.29 18.29 2,333,388 -0.16(-0.89%)
Jan 08, 2004 18.45 18.48 18.33 18.45 1,243,034 +0.05(+0.27%)
Jan 07, 2004 18.21 18.40 18.17 18.40 662,852 +0.14(+0.79%)
Jan 06, 2004 18.22 18.35 18.21 18.26 2,757,912 -0.04(-0.23%)
Jan 05, 2004 18.19 18.30 18.10 18.30 1,836,622 +0.22(+1.22%)
Jan 02, 2004 18.06 18.22 17.99 18.08 2,102,507 +0.09(+0.49%)
Dec 31, 2003 18.35 18.37 17.99 17.99 6,918,985 -0.27(-1.47%)
Dec 30, 2003 18.24 18.31 18.20 18.26 1,415,822 +0.03(+0.15%)
Dec 29, 2003 18.08 18.26 18.03 18.23 1,374,115 +0.24(+1.36%)
Dec 26, 2003 17.95 18.01 17.92 17.99 356,003 +0.12(+0.66%)
Dec 24, 2003 17.98 17.99 17.87 17.87 363,451 -0.12(-0.67%)
Dec 23, 2003 17.86 17.99 17.80 17.99 1,317,511 +0.10(+0.58%)
Dec 22, 2003 17.74 17.89 17.70 17.89 561,562 +0.14(+0.79%)
Dec 19, 2003 17.74 17.76 17.59 17.75 2,117,403 +0.04(+0.20%)
Dec 18, 2003 17.57 17.69 17.54 17.71 800,636 +0.20(+1.13%)
Dec 17, 2003 17.45 17.55 17.45 17.52 1,365,177 +0.07(+0.42%)
Dec 16, 2003 17.39 17.49 17.21 17.44 6,477,332 +0.02(+0.12%)
Dec 15, 2003 18.00 18.01 17.42 17.42 2,118,892 -0.33(-1.85%)
Dec 12, 2003 17.70 17.78 17.59 17.75 889,264 +0.14(+0.79%)
Dec 11, 2003 17.25 17.65 17.21 17.61 3,294,896 +0.39(+2.26%)
Dec 10, 2003 17.45 17.45 17.15 17.22 2,458,511 -0.16(-0.91%)
Dec 09, 2003 17.72 17.72 17.38 17.38 3,004,433 -0.26(-1.45%)
Dec 08, 2003 17.54 17.68 17.48 17.63 1,129,083 +0.10(+0.57%)
Dec 05, 2003 17.56 17.65 17.47 17.54 927,993 -0.16(-0.90%)
Dec 04, 2003 17.73 17.73 17.53 17.69 968,955 +0.03(+0.17%)
Dec 03, 2003 18.07 18.09 17.66 17.66 1,019,600 -0.33(-1.83%)
Dec 02, 2003 18.03 18.09 17.93 17.99 792,443 -0.04(-0.19%)
Dec 01, 2003 17.78 18.03 17.90 18.03 1,048,647 +0.24(+1.37%)
Nov 28, 2003 17.74 17.81 17.74 17.78 650,191 +0.03(+0.20%)
Nov 26, 2003 17.80 17.81 17.57 17.75 706,794 +0.05(+0.29%)
Nov 25, 2003 17.51 17.72 17.51 17.70 1,073,224 +0.15(+0.85%)
Nov 24, 2003 17.34 17.55 17.34 17.55 834,151 +0.40(+2.35%)
Nov 21, 2003 17.16 17.18 17.13 17.15 511,662 +0.13(+0.79%)
Nov 20, 2003 17.05 17.22 16.98 17.01 691,898 -0.11(-0.67%)
Nov 19, 2003 17.07 17.18 17.00 17.13 3,565,996 +0.14(+0.83%)
Nov 18, 2003 17.25 17.30 16.98 16.98 641,253 -0.17(-0.96%)
Nov 17, 2003 17.01 17.19 16.98 17.15 1,121,635 -0.14(-0.83%)
Nov 14, 2003 17.55 17.68 17.29 17.29 709,028 -0.25(-1.42%)
Nov 13, 2003 17.47 17.57 17.42 17.54 1,103,015 +0.03(+0.15%)
Nov 12, 2003 17.24 17.52 17.24 17.52 849,046 +0.34(+1.99%)
Nov 11, 2003 17.29 17.29 17.13 17.17 998,002 -0.10(-0.57%)
Nov 10, 2003 17.57 17.57 17.27 17.27 1,390,500 -0.26(-1.49%)
Nov 07, 2003 17.67 17.67 17.54 17.54 1,184,196 +0.00(+0.00%)
Nov 06, 2003 17.46 17.56 17.34 17.54 699,346 +0.07(+0.41%)
Nov 05, 2003 17.47 17.48 17.27 17.46 860,218 +0.01(+0.03%)
Nov 04, 2003 17.47 17.54 17.41 17.46 1,437,987 -0.01(-0.08%)
Nov 03, 2003 17.12 17.47 17.33 17.47 1,002,038 +0.35(+2.05%)
Oct 31, 2003 17.13 17.23 17.07 17.12 1,906,631 -0.05(-0.31%)
Oct 30, 2003 17.31 17.31 17.11 17.18 1,668,302 +0.05(+0.29%)
Oct 29, 2003 16.96 17.17 16.96 17.13 2,220,927 +0.10(+0.62%)
Oct 28, 2003 16.70 17.02 16.76 17.02 2,485,323 +0.32(+1.93%)
Oct 27, 2003 16.54 16.71 16.54 16.70 2,430,209 +0.29(+1.78%)
Oct 24, 2003 16.54 16.54 16.34 16.41 549,646 -0.13(-0.81%)
Oct 23, 2003 16.45 16.63 16.39 16.54 1,009,173 -0.09(-0.52%)
Oct 22, 2003 16.80 16.80 16.60 16.63 1,779,274 -0.22(-1.32%)
Oct 21, 2003 16.84 16.95 16.83 16.85 734,350 +0.06(+0.35%)
Oct 20, 2003 16.80 16.84 16.72 16.79 1,878,329 -0.01(-0.06%)
Oct 17, 2003 17.05 17.02 16.74 16.80 1,066,521 -0.25(-1.49%)
Oct 16, 2003 16.89 17.06 16.89 17.05 623,379 +0.14(+0.81%)
Oct 15, 2003 17.13 17.13 16.90 16.92 574,968 -0.13(-0.79%)
Oct 14, 2003 16.93 17.08 16.93 17.05 2,059,310 +0.11(+0.67%)
Oct 13, 2003 16.81 16.99 16.81 16.94 1,507,430 +0.23(+1.40%)
Oct 10, 2003 16.79 16.79 16.62 16.71 1,438,910 -0.04(-0.22%)
Oct 09, 2003 16.78 16.88 16.74 16.74 2,597,784 +0.13(+0.77%)
Oct 08, 2003 16.77 16.77 16.70 16.62 942,888 -0.14(-0.87%)
Oct 07, 2003 16.60 16.76 16.53 16.76 2,157,621 +0.15(+0.92%)
Oct 06, 2003 16.59 16.64 16.48 16.61 907,139 +0.07(+0.41%)
Oct 03, 2003 16.50 16.59 16.50 16.54 1,478,383 +0.32(+1.94%)
Oct 02, 2003 16.18 16.28 16.14 16.23 841,598 +0.11(+0.70%)
Oct 01, 2003 15.74 16.10 15.74 16.11 1,092,589 +0.35(+2.23%)
Sep 30, 2003 15.74 15.88 15.57 15.76 2,982,835 -0.06(-0.36%)
Sep 29, 2003 15.70 15.74 15.48 15.82 1,771,826 +0.26(+1.68%)
Sep 26, 2003 15.89 15.90 15.55 15.55 4,221,400 -0.27(-1.71%)
Sep 25, 2003 16.27 16.27 15.85 15.82 3,519,819 -0.38(-2.35%)
Sep 24, 2003 16.56 16.57 16.26 16.21 1,725,650 -0.29(-1.78%)
Sep 23, 2003 16.46 16.54 16.43 16.50 610,717 +0.09(+0.55%)
Sep 22, 2003 16.54 16.41 16.34 16.41 2,559,801 -0.13(-0.79%)
Sep 19, 2003 16.70 16.67 16.54 16.54 1,547,648 -0.16(-0.97%)
Sep 18, 2003 16.53 16.70 16.50 16.70 1,492,534 +0.14(+0.86%)
Sep 17, 2003 16.54 16.55 16.49 16.56 688,919 -0.01(-0.04%)
Sep 16, 2003 16.35 16.58 16.44 16.57 943,633 +0.22(+1.35%)
Sep 15, 2003 16.46 16.51 16.33 16.35 1,375,604 -0.09(-0.52%)
Sep 12, 2003 16.36 16.46 16.20 16.43 1,719,691 +0.05(+0.32%)
Sep 11, 2003 16.27 16.44 16.25 16.38 874,369 +0.12(+0.74%)
Sep 10, 2003 16.51 16.51 16.23 16.26 3,541,418 -0.33(-1.98%)
Sep 09, 2003 16.65 16.70 16.54 16.59 1,933,443 -0.13(-0.76%)
Sep 08, 2003 16.49 16.77 16.49 16.72 1,267,611 +0.22(+1.34%)
Sep 05, 2003 16.63 16.72 16.49 16.49 1,873,860 -0.19(-1.17%)
Sep 04, 2003 16.66 16.69 16.53 16.69 2,993,261 +0.06(+0.36%)
Sep 03, 2003 16.61 16.69 16.57 16.63 1,960,255 +0.11(+0.69%)
Sep 02, 2003 16.25 16.55 16.22 16.52 1,806,086 +0.29(+1.77%)
Aug 29, 2003 16.19 16.34 16.16 16.23 948,846 +0.04(+0.22%)
Aug 28, 2003 16.06 16.19 15.89 16.19 914,587 +0.22(+1.38%)
Aug 27, 2003 16.02 16.05 15.91 15.97 2,684,923 -0.01(-0.03%)
Aug 26, 2003 15.83 15.99 15.65 15.98 1,698,093 +0.10(+0.66%)
Aug 25, 2003 15.88 15.92 15.78 15.87 725,413 -0.04(-0.23%)
Aug 22, 2003 16.35 16.35 15.91 15.91 6,657,568 -0.29(-1.78%)
Aug 21, 2003 16.17 16.22 16.11 16.20 740,309 +0.11(+0.68%)
Aug 20, 2003 16.02 16.12 15.93 16.09 992,044 +0.00(+0.02%)
Aug 19, 2003 15.91 16.09 15.81 16.09 1,019,600 +0.25(+1.59%)
Aug 18, 2003 15.60 15.83 15.60 15.83 822,234 +0.23(+1.49%)
Aug 15, 2003 15.58 15.60 15.55 15.60 137,783 +0.12(+0.77%)
Aug 14, 2003 15.46 15.50 15.37 15.48 967,466 +0.08(+0.53%)
Aug 13, 2003 15.39 15.44 15.32 15.40 954,805 +0.07(+0.46%)
Aug 12, 2003 15.16 15.36 15.13 15.33 840,109 +0.24(+1.58%)
Aug 11, 2003 14.95 15.12 14.95 15.09 1,672,026 +0.13(+0.88%)
Aug 08, 2003 15.00 15.02 14.92 14.96 1,526,049 -0.04(-0.25%)
Aug 07, 2003 14.94 15.00 14.82 15.00 1,625,849 +0.11(+0.71%)
Aug 06, 2003 14.96 15.07 14.86 14.89 1,977,385 -0.08(-0.52%)
Aug 05, 2003 15.21 15.21 14.97 14.97 820,000 -0.24(-1.55%)
Aug 04, 2003 15.28 15.28 15.04 15.21 604,759 -0.04(-0.26%)
Aug 01, 2003 15.43 15.46 15.21 15.25 1,088,865 -0.21(-1.35%)
Jul 31, 2003 15.49 15.58 15.42 15.46 1,389,755 +0.04(+0.24%)
Jul 30, 2003 15.48 15.48 15.28 15.42 539,963 -0.04(-0.27%)
Jul 29, 2003 15.51 15.51 15.31 15.46 1,170,790 +0.04(+0.25%)
Jul 28, 2003 15.33 15.49 15.30 15.42 502,725 +0.16(+1.03%)
Jul 25, 2003 15.19 15.34 15.09 15.26 504,214 +0.06(+0.38%)
Jul 24, 2003 15.32 15.41 15.17 15.21 329,936 +0.00(+0.02%)
Jul 23, 2003 15.20 15.23 15.03 15.20 408,138 +0.08(+0.54%)
Jul 22, 2003 15.08 15.15 14.95 15.12 450,590 +0.16(+1.04%)
Jul 21, 2003 15.17 15.17 14.95 14.97 1,377,094 -0.21(-1.40%)
Jul 18, 2003 15.12 15.19 14.99 15.18 420,799 +0.13(+0.87%)
Jul 17, 2003 15.23 15.32 15.00 15.05 1,710,754 -0.35(-2.29%)
Jul 16, 2003 15.58 15.58 15.35 15.40 2,820,473 -0.10(-0.62%)
Jul 15, 2003 15.68 15.68 15.42 15.50 1,066,521 -0.08(-0.49%)
Jul 14, 2003 15.59 15.71 15.56 15.57 1,940,890 +0.08(+0.54%)
Jul 11, 2003 15.37 15.49 15.36 15.49 954,805 +0.15(+0.96%)
Jul 10, 2003 15.51 15.51 15.27 15.34 1,910,355 -0.26(-1.64%)
Jul 09, 2003 15.53 15.62 15.43 15.60 2,666,304 +0.06(+0.38%)
Jul 08, 2003 15.21 15.54 15.21 15.54 1,771,826 +0.32(+2.07%)
Jul 07, 2003 15.11 15.22 15.11 15.22 994,278 +0.23(+1.56%)
Jul 03, 2003 14.98 15.09 14.95 14.99 1,393,479 -0.07(-0.48%)
Jul 02, 2003 14.86 15.06 14.86 15.06 2,078,674 +0.28(+1.87%)
Jul 01, 2003 14.71 14.80 14.50 14.79 1,924,505 +0.06(+0.44%)
Jun 30, 2003 14.86 14.87 14.68 14.72 6,519,784 +0.01(+0.09%)
Jun 27, 2003 14.77 14.91 14.68 14.71 4,582,617 -0.05(-0.36%)
Jun 26, 2003 14.58 14.76 14.57 14.76 3,739,529 +0.21(+1.44%)
Jun 25, 2003 14.52 14.65 14.50 14.55 942,143 +0.05(+0.36%)
Jun 24, 2003 14.49 14.56 14.39 14.50 864,687 +0.05(+0.32%)
Jun 23, 2003 14.70 14.75 14.44 14.46 1,612,443 -0.22(-1.48%)
Jun 20, 2003 14.81 14.86 14.67 14.67 2,506,177 -0.14(-0.93%)
Jun 19, 2003 14.89 14.99 14.76 14.81 1,604,251 -0.11(-0.76%)
Jun 18, 2003 14.92 14.96 14.84 14.92 601,780 -0.05(-0.33%)
Jun 17, 2003 14.89 14.99 14.83 14.97 787,230 +0.08(+0.51%)
Jun 16, 2003 14.75 14.93 14.70 14.90 1,250,481 +0.17(+1.14%)
Jun 13, 2003 14.94 14.94 14.67 14.73 976,403 -0.18(-1.23%)
Jun 12, 2003 14.92 14.92 14.83 14.91 1,143,978 +0.07(+0.47%)
Jun 11, 2003 14.67 14.84 14.60 14.84 1,327,194 +0.18(+1.20%)
Jun 10, 2003 14.59 14.68 14.52 14.67 589,864 +0.21(+1.42%)
Jun 09, 2003 14.62 14.65 14.46 14.46 2,515,859 -0.25(-1.68%)
Jun 06, 2003 14.97 15.09 14.71 14.71 1,472,425 -0.10(-0.65%)
Jun 05, 2003 14.57 14.84 14.55 14.81 816,276 +0.11(+0.72%)
Jun 04, 2003 14.50 14.70 14.44 14.70 486,339 +0.27(+1.84%)
Jun 03, 2003 14.43 14.47 14.37 14.43 867,666 +0.00(+0.00%)
Jun 02, 2003 14.40 14.55 14.38 14.43 705,304 +0.08(+0.53%)
May 30, 2003 14.23 14.39 14.20 14.36 688,919 +0.26(+1.84%)
May 29, 2003 14.10 14.18 14.01 14.10 683,706 +0.05(+0.37%)
May 28, 2003 13.98 14.07 13.95 14.05 752,225 +0.14(+0.97%)
May 27, 2003 13.64 13.94 13.63 13.91 415,586 +0.24(+1.75%)
May 23, 2003 13.57 13.68 13.52 13.67 485,595 +0.13(+0.97%)
May 22, 2003 13.44 13.59 13.43 13.54 916,076 +0.10(+0.71%)
May 21, 2003 13.37 13.46 13.33 13.44 456,548 +0.06(+0.43%)
May 20, 2003 13.45 13.49 13.29 13.39 1,831,408 -0.02(-0.15%)
May 19, 2003 13.61 13.61 13.38 13.41 1,125,359 -0.25(-1.82%)
May 16, 2003 13.85 13.86 13.66 13.66 555,604 -0.23(-1.68%)
May 15, 2003 13.91 13.92 13.82 13.89 347,811 +0.05(+0.37%)
May 14, 2003 13.94 13.94 13.80 13.84 828,937 -0.05(-0.37%)
May 13, 2003 13.88 13.91 13.76 13.89 656,894 +0.00(+0.00%)
May 12, 2003 13.76 13.90 13.72 13.89 1,151,426 +0.13(+0.97%)
May 09, 2003 13.60 13.76 13.60 13.76 315,041 +0.16(+1.17%)
May 08, 2003 13.60 13.65 13.51 13.60 688,174 -0.09(-0.68%)
May 07, 2003 13.74 13.76 13.65 13.69 418,565 -0.03(-0.19%)
May 06, 2003 13.68 13.78 13.66 13.72 708,283 +0.10(+0.74%)
May 05, 2003 13.68 13.68 13.57 13.61 989,064 -0.01(-0.08%)
May 02, 2003 13.33 13.63 13.33 13.63 806,594 +0.33(+2.45%)
May 01, 2003 13.25 13.37 13.16 13.30 485,595 -0.04(-0.27%)
Apr 30, 2003 13.21 13.36 13.16 13.34 694,877 +0.10(+0.76%)
Apr 29, 2003 13.21 13.29 13.16 13.23 443,142 +0.08(+0.58%)
Apr 28, 2003 13.00 13.18 12.95 13.16 517,620 +0.23(+1.77%)
Apr 25, 2003 13.10 13.10 12.93 12.93 343,342 -0.20(-1.51%)
Apr 24, 2003 13.14 13.18 13.05 13.13 741,798 -0.01(-0.08%)
Apr 23, 2003 13.12 13.22 13.07 13.14 1,806,086 +0.04(+0.32%)
Apr 22, 2003 12.86 13.15 12.82 13.10 619,655 +0.17(+1.35%)
Apr 21, 2003 12.86 12.92 12.81 12.92 656,149 +0.10(+0.79%)
Apr 17, 2003 12.68 12.87 12.65 12.82 634,550 +0.18(+1.44%)
Apr 16, 2003 12.83 12.83 12.63 12.64 771,589 -0.12(-0.96%)
Apr 15, 2003 12.65 12.76 12.61 12.76 620,399 +0.09(+0.69%)
Apr 14, 2003 12.53 12.68 12.47 12.67 647,211 +0.25(+2.01%)
Apr 11, 2003 12.62 12.62 12.42 12.43 408,138 -0.06(-0.51%)
Apr 10, 2003 12.49 12.52 12.41 12.49 157,892 +0.02(+0.17%)
Apr 09, 2003 12.58 12.67 12.42 12.47 897,457 -0.11(-0.88%)
Apr 08, 2003 12.61 12.61 12.49 12.58 668,065 -0.05(-0.43%)
Apr 07, 2003 12.75 12.88 12.60 12.63 1,322,725 +0.04(+0.29%)
Apr 04, 2003 12.68 12.70 12.55 12.59 921,290 -0.04(-0.30%)
Apr 03, 2003 12.74 12.74 12.59 12.63 2,337,112 -0.04(-0.34%)
Apr 02, 2003 12.60 12.72 12.58 12.67 814,786 +0.30(+2.44%)
Apr 01, 2003 12.33 12.44 12.24 12.37 1,356,240 +0.09(+0.73%)
Mar 31, 2003 12.31 12.41 12.17 12.28 5,229,084 -0.18(-1.48%)
Mar 28, 2003 12.41 12.50 12.38 12.47 2,019,837 +0.06(+0.52%)
Mar 27, 2003 12.33 12.47 12.24 12.40 1,326,449 +0.08(+0.61%)
Mar 26, 2003 12.47 12.49 12.33 12.33 1,165,577 -0.17(-1.33%)
Mar 25, 2003 12.34 12.52 12.33 12.49 1,097,057 +0.14(+1.10%)
Mar 24, 2003 12.51 12.53 12.31 12.36 606,249 -0.32(-2.54%)
Mar 21, 2003 12.53 12.69 12.46 12.68 1,820,236 +0.23(+1.85%)
Mar 20, 2003 12.33 12.49 12.17 12.45 667,320 +0.10(+0.78%)
Mar 19, 2003 12.41 12.42 12.27 12.35 946,612 -0.00(-0.03%)
Mar 18, 2003 12.32 12.38 12.21 12.36 888,519 +0.14(+1.15%)
Mar 17, 2003 11.88 12.25 11.84 12.22 1,802,362 +0.28(+2.39%)
Mar 14, 2003 11.96 12.04 11.84 11.93 1,342,834 +0.04(+0.35%)
Mar 13, 2003 11.71 11.90 11.64 11.89 2,601,508 +0.30(+2.55%)
Mar 12, 2003 11.65 11.65 11.49 11.59 862,452 -0.03(-0.23%)
Mar 11, 2003 11.68 11.77 11.58 11.62 896,712 -0.07(-0.57%)
Mar 10, 2003 11.87 11.89 11.68 11.69 443,887 -0.27(-2.29%)
Mar 07, 2003 11.81 12.00 11.81 11.96 434,950 +0.03(+0.24%)
Mar 06, 2003 11.94 11.96 11.88 11.93 202,579 -0.06(-0.47%)
Mar 05, 2003 11.99 12.03 11.91 11.99 1,960,255 +0.01(+0.10%)
Mar 04, 2003 12.19 12.19 11.98 11.98 256,203 -0.21(-1.75%)
Mar 03, 2003 12.33 12.36 12.12 12.19 741,798 -0.05(-0.41%)
Feb 28, 2003 12.26 12.33 12.21 12.24 240,563 +0.03(+0.24%)
Feb 27, 2003 12.16 12.27 12.11 12.21 476,657 +0.11(+0.92%)
Feb 26, 2003 12.15 12.23 12.07 12.10 726,158 -0.12(-1.02%)
Feb 25, 2003 12.08 12.25 11.98 12.23 560,817 +0.12(+1.00%)
Feb 24, 2003 12.31 12.31 12.10 12.10 504,214 -0.23(-1.84%)
Feb 21, 2003 12.16 12.40 12.10 12.33 405,159 +0.17(+1.37%)
Feb 20, 2003 12.27 12.27 12.15 12.16 431,226 -0.09(-0.72%)
Feb 19, 2003 12.37 12.37 12.19 12.25 983,851 -0.10(-0.78%)
Feb 18, 2003 12.31 12.38 12.26 12.35 1,201,326 +0.14(+1.13%)
Feb 14, 2003 12.08 12.23 12.05 12.21 1,333,897 +0.15(+1.26%)
Feb 13, 2003 12.06 12.10 11.97 12.06 1,369,646 -0.04(-0.30%)
Feb 12, 2003 12.25 12.26 12.08 12.10 1,686,921 -0.15(-1.20%)
Feb 11, 2003 12.31 12.35 12.19 12.24 1,076,203 -0.04(-0.29%)
Feb 10, 2003 12.16 12.28 12.10 12.28 902,670 +0.10(+0.82%)
Feb 07, 2003 12.42 12.43 12.18 12.18 520,599 -0.20(-1.61%)
Feb 06, 2003 12.44 12.51 12.34 12.38 443,142 -0.09(-0.71%)
Feb 05, 2003 12.64 12.64 12.43 12.47 676,258 -0.11(-0.85%)
Feb 04, 2003 12.50 12.57 12.40 12.57 859,473 +0.03(+0.27%)
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.