Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 19.67 19.72 19.37 19.37 2,605,699 -0.20(-1.01%)
Apr 29, 2004 19.97 20.00 19.48 19.57 1,418,014 -0.35(-1.74%)
Apr 28, 2004 20.17 20.17 19.83 19.91 2,245,366 -0.35(-1.73%)
Apr 27, 2004 20.35 20.44 20.17 20.27 1,606,659 +0.02(+0.12%)
Apr 26, 2004 20.38 20.49 20.18 20.24 922,027 -0.09(-0.46%)
Apr 23, 2004 20.42 20.47 20.18 20.33 839,363 -0.08(-0.40%)
Apr 22, 2004 20.04 20.44 20.04 20.42 1,591,115 +0.38(+1.87%)
Apr 21, 2004 19.82 20.06 19.75 20.04 1,189,804 +0.26(+1.31%)
Apr 20, 2004 20.23 20.30 19.78 19.78 1,299,316 -0.37(-1.81%)
Apr 19, 2004 20.05 20.16 19.86 20.15 1,184,858 +0.12(+0.62%)
Apr 16, 2004 19.94 20.11 19.80 20.02 1,935,198 +0.14(+0.73%)
Apr 15, 2004 20.01 20.09 19.73 19.88 555,336 -0.09(-0.46%)
Apr 14, 2004 19.98 20.12 19.82 19.97 1,013,170 -0.08(-0.42%)
Apr 13, 2004 20.60 20.61 20.02 20.05 2,488,414 -0.44(-2.15%)
Apr 12, 2004 20.51 20.59 20.45 20.49 1,101,487 +0.10(+0.50%)
Apr 08, 2004 20.69 20.69 20.37 20.39 1,941,556 -0.17(-0.83%)
Apr 07, 2004 20.48 20.62 20.31 20.56 1,068,986 +0.09(+0.46%)
Apr 06, 2004 20.49 20.64 20.46 20.47 1,006,105 -0.18(-0.88%)
Apr 05, 2004 20.54 20.65 20.44 20.65 1,119,857 +0.16(+0.80%)
Apr 02, 2004 20.62 20.62 20.42 20.49 5,120,962 +0.24(+1.19%)
Apr 01, 2004 20.17 20.33 20.16 20.25 4,593,180 +0.09(+0.46%)
Mar 31, 2004 20.01 20.16 19.94 20.15 2,768,202 +0.06(+0.30%)
Mar 30, 2004 19.91 20.09 19.89 20.09 3,027,500 +0.15(+0.77%)
Mar 29, 2004 19.70 19.94 19.69 19.94 3,905,016 +0.39(+1.98%)
Mar 26, 2004 19.57 19.68 19.53 19.55 1,706,280 +0.05(+0.23%)
Mar 25, 2004 19.23 19.53 19.23 19.51 787,785 +0.36(+1.90%)
Mar 24, 2004 19.23 19.32 19.05 19.14 1,430,025 -0.06(-0.29%)
Mar 23, 2004 19.25 19.43 19.16 19.20 1,348,067 +0.00(+0.01%)
Mar 22, 2004 19.37 19.37 19.14 19.20 1,463,232 -0.29(-1.50%)
Mar 19, 2004 19.63 19.72 19.45 19.49 1,777,640 -0.11(-0.58%)
Mar 18, 2004 19.70 19.74 19.46 19.60 2,373,955 -0.16(-0.79%)
Mar 17, 2004 19.59 19.81 19.56 19.76 2,003,025 +0.30(+1.53%)
Mar 16, 2004 19.69 19.69 19.27 19.46 5,762,495 +0.00(+0.00%)
Mar 15, 2004 19.81 19.83 19.42 19.46 1,757,857 -0.45(-2.27%)
Mar 12, 2004 19.51 19.91 19.49 19.91 2,217,105 +0.49(+2.51%)
Mar 11, 2004 19.57 19.86 19.42 19.43 5,414,174 -0.20(-1.04%)
Mar 10, 2004 20.08 20.16 19.60 19.63 828,764 -0.43(-2.16%)
Mar 09, 2004 20.18 20.25 19.96 20.06 534,140 -0.10(-0.52%)
Mar 08, 2004 20.49 20.51 20.17 20.17 808,982 -0.17(-0.84%)
Mar 05, 2004 20.27 20.53 20.26 20.34 3,625,935 -0.02(-0.12%)
Mar 04, 2004 20.19 20.37 20.05 20.36 751,752 +0.17(+0.86%)
Mar 03, 2004 20.14 20.25 19.97 20.19 2,149,984 +0.04(+0.18%)
Mar 02, 2004 20.25 20.33 20.13 20.15 4,629,214 -0.12(-0.59%)
Mar 01, 2004 20.01 20.27 19.93 20.27 2,497,599 +0.39(+1.96%)
Feb 27, 2004 19.80 19.99 19.80 19.88 2,807,061 +0.06(+0.28%)
Feb 26, 2004 19.71 19.85 19.59 19.83 1,815,793 +0.12(+0.59%)
Feb 25, 2004 19.49 19.71 19.43 19.71 1,064,040 +0.25(+1.29%)
Feb 24, 2004 19.40 19.60 19.26 19.46 4,243,446 +0.06(+0.29%)
Feb 23, 2004 19.68 19.71 19.36 19.40 8,736,299 -0.22(-1.14%)
Feb 20, 2004 19.71 19.81 19.50 19.63 1,061,214 -0.07(-0.37%)
Feb 19, 2004 20.15 20.16 19.69 19.70 734,795 -0.34(-1.69%)
Feb 18, 2004 20.09 20.13 19.95 20.04 517,183 -0.04(-0.18%)
Feb 17, 2004 19.98 20.11 19.94 20.08 804,742 +0.28(+1.39%)
Feb 13, 2004 20.11 20.11 19.80 19.80 486,095 -0.25(-1.23%)
Feb 12, 2004 20.14 20.16 20.01 20.05 849,961 -0.09(-0.42%)
Feb 11, 2004 20.02 20.15 19.92 20.13 787,785 +0.19(+0.95%)
Feb 10, 2004 19.76 19.98 19.71 19.94 1,341,002 +0.20(+1.00%)
Feb 09, 2004 19.72 19.84 19.67 19.74 1,090,182 +0.08(+0.43%)
Feb 06, 2004 19.27 19.72 19.27 19.66 736,915 +0.41(+2.12%)
Feb 05, 2004 19.13 19.32 19.13 19.25 907,190 +0.16(+0.84%)
Feb 04, 2004 19.39 19.43 19.05 19.09 924,147 -0.38(-1.94%)
Feb 03, 2004 19.45 19.58 19.45 19.47 819,580 -0.01(-0.07%)
Feb 02, 2004 19.58 19.68 19.35 19.48 943,930 -0.04(-0.22%)
Jan 30, 2004 19.49 19.63 19.40 19.53 1,691,443 +0.04(+0.22%)
Jan 29, 2004 19.66 19.70 19.30 19.49 1,936,611 -0.12(-0.60%)
Jan 28, 2004 20.06 20.06 19.55 19.60 2,109,712 -0.27(-1.35%)
Jan 27, 2004 20.15 20.15 19.87 19.87 2,173,300 -0.29(-1.45%)
Jan 26, 2004 19.99 20.16 19.88 20.16 589,956 +0.18(+0.89%)
Jan 23, 2004 19.88 20.01 19.78 19.99 686,751 +0.17(+0.86%)
Jan 22, 2004 20.03 20.09 19.82 19.82 2,087,809 -0.14(-0.71%)
Jan 21, 2004 19.89 20.00 19.75 19.96 1,211,706 +0.09(+0.44%)
Jan 20, 2004 19.80 19.91 19.67 19.87 1,868,077 +0.21(+1.07%)
Jan 16, 2004 19.74 19.80 19.66 19.66 1,200,402 -0.00(-0.01%)
Jan 15, 2004 19.68 19.71 19.43 19.66 1,109,259 +0.02(+0.12%)
Jan 14, 2004 19.60 19.65 19.50 19.64 722,078 +0.12(+0.62%)
Jan 13, 2004 19.52 19.52 19.23 19.52 600,554 +0.03(+0.14%)
Jan 12, 2004 19.41 19.49 19.27 19.49 651,424 +0.21(+1.10%)
Jan 09, 2004 19.28 19.50 19.28 19.28 2,213,572 -0.17(-0.89%)
Jan 08, 2004 19.45 19.49 19.32 19.45 1,179,206 +0.05(+0.27%)
Jan 07, 2004 19.19 19.40 19.15 19.40 628,815 +0.15(+0.79%)
Jan 06, 2004 19.21 19.34 19.19 19.25 2,616,297 -0.05(-0.23%)
Jan 05, 2004 19.17 19.29 19.08 19.29 1,742,314 +0.23(+1.22%)
Jan 02, 2004 19.04 19.21 18.97 19.06 1,994,546 +0.09(+0.49%)
Dec 31, 2003 19.35 19.37 18.97 18.97 6,563,705 -0.28(-1.47%)
Dec 30, 2003 19.23 19.30 19.18 19.25 1,343,122 +0.03(+0.15%)
Dec 29, 2003 19.05 19.24 19.00 19.22 1,303,556 +0.26(+1.36%)
Dec 26, 2003 18.92 18.98 18.89 18.96 337,723 +0.12(+0.66%)
Dec 24, 2003 18.95 18.96 18.84 18.84 344,788 -0.13(-0.67%)
Dec 23, 2003 18.83 18.97 18.76 18.97 1,249,859 +0.11(+0.58%)
Dec 22, 2003 18.70 18.86 18.66 18.86 532,727 +0.15(+0.79%)
Dec 19, 2003 18.70 18.72 18.54 18.71 2,008,677 +0.04(+0.20%)
Dec 18, 2003 18.52 18.65 18.49 18.67 759,524 +0.21(+1.13%)
Dec 17, 2003 18.40 18.50 18.40 18.46 1,295,077 +0.08(+0.42%)
Dec 16, 2003 18.33 18.44 18.14 18.39 6,144,730 +0.02(+0.12%)
Dec 15, 2003 18.97 18.98 18.36 18.36 2,010,090 -0.35(-1.85%)
Dec 12, 2003 18.66 18.74 18.54 18.71 843,602 +0.15(+0.79%)
Dec 11, 2003 18.19 18.61 18.15 18.56 3,125,708 +0.41(+2.26%)
Dec 10, 2003 18.39 18.39 18.07 18.15 2,332,270 -0.17(-0.91%)
Dec 09, 2003 18.68 18.68 18.32 18.32 2,850,160 -0.27(-1.45%)
Dec 08, 2003 18.48 18.64 18.43 18.59 1,071,106 +0.10(+0.57%)
Dec 05, 2003 18.51 18.61 18.41 18.48 880,342 -0.17(-0.90%)
Dec 04, 2003 18.69 18.69 18.48 18.65 919,201 +0.03(+0.18%)
Dec 03, 2003 19.04 19.06 18.62 18.62 967,245 -0.35(-1.83%)
Dec 02, 2003 19.01 19.07 18.90 18.97 751,752 -0.04(-0.19%)
Dec 01, 2003 18.75 19.00 18.87 19.00 994,800 +0.26(+1.37%)
Nov 28, 2003 18.70 18.78 18.70 18.75 616,804 +0.04(+0.20%)
Nov 26, 2003 18.77 18.78 18.52 18.71 670,501 +0.05(+0.29%)
Nov 25, 2003 18.46 18.68 18.46 18.66 1,018,116 +0.16(+0.85%)
Nov 24, 2003 18.28 18.50 18.28 18.50 791,318 +0.42(+2.35%)
Nov 21, 2003 18.09 18.12 18.06 18.07 485,389 +0.14(+0.79%)
Nov 20, 2003 17.98 18.15 17.90 17.93 656,370 -0.12(-0.67%)
Nov 19, 2003 17.99 18.11 17.92 18.05 3,382,887 +0.15(+0.83%)
Nov 18, 2003 18.18 18.24 17.90 17.90 608,326 -0.17(-0.96%)
Nov 17, 2003 17.94 18.12 17.90 18.08 1,064,040 -0.15(-0.83%)
Nov 14, 2003 18.50 18.63 18.23 18.23 672,620 -0.26(-1.42%)
Nov 13, 2003 18.41 18.53 18.36 18.49 1,046,377 +0.03(+0.15%)
Nov 12, 2003 18.17 18.46 18.17 18.46 805,449 +0.36(+1.99%)
Nov 11, 2003 18.22 18.22 18.05 18.10 946,756 -0.10(-0.58%)
Nov 10, 2003 18.52 18.52 18.21 18.21 1,319,099 -0.28(-1.49%)
Nov 07, 2003 18.62 18.62 18.48 18.48 1,123,389 +0.00(+0.00%)
Nov 06, 2003 18.41 18.51 18.28 18.48 663,435 +0.07(+0.41%)
Nov 05, 2003 18.42 18.43 18.20 18.41 816,047 +0.01(+0.03%)
Nov 04, 2003 18.42 18.49 18.36 18.40 1,364,148 -0.02(-0.08%)
Nov 03, 2003 18.05 18.42 18.27 18.42 950,585 +0.37(+2.05%)
Oct 31, 2003 18.06 18.16 17.99 18.05 1,808,728 -0.06(-0.31%)
Oct 30, 2003 18.24 18.24 18.04 18.11 1,582,637 +0.05(+0.29%)
Oct 29, 2003 17.88 18.10 17.88 18.05 2,106,885 +0.11(+0.62%)
Oct 28, 2003 17.60 17.94 17.67 17.94 2,357,705 +0.34(+1.93%)
Oct 27, 2003 17.44 17.61 17.44 17.60 2,305,422 +0.31(+1.78%)
Oct 24, 2003 17.44 17.44 17.22 17.30 521,422 -0.14(-0.81%)
Oct 23, 2003 17.34 17.53 17.27 17.44 957,354 -0.09(-0.52%)
Oct 22, 2003 17.71 17.71 17.50 17.53 1,687,910 -0.23(-1.32%)
Oct 21, 2003 17.75 17.87 17.74 17.76 696,643 +0.06(+0.35%)
Oct 20, 2003 17.71 17.75 17.63 17.70 1,781,880 -0.01(-0.06%)
Oct 17, 2003 17.98 17.94 17.65 17.71 1,011,757 -0.27(-1.49%)
Oct 16, 2003 17.81 17.98 17.81 17.98 591,369 +0.14(+0.81%)
Oct 15, 2003 18.06 18.06 17.81 17.83 545,444 -0.14(-0.79%)
Oct 14, 2003 17.85 18.01 17.85 17.98 1,953,567 +0.12(+0.67%)
Oct 13, 2003 17.72 17.91 17.72 17.86 1,430,025 +0.25(+1.40%)
Oct 10, 2003 17.70 17.70 17.52 17.61 1,365,024 -0.04(-0.22%)
Oct 09, 2003 17.69 17.80 17.65 17.65 2,464,392 +0.13(+0.77%)
Oct 08, 2003 17.68 17.68 17.60 17.52 894,472 -0.15(-0.86%)
Oct 07, 2003 17.49 17.67 17.42 17.67 2,046,830 +0.16(+0.92%)
Oct 06, 2003 17.48 17.54 17.37 17.51 860,559 +0.07(+0.41%)
Oct 03, 2003 17.39 17.49 17.39 17.44 1,402,471 +0.33(+1.94%)
Oct 02, 2003 17.06 17.16 17.01 17.10 798,384 +0.12(+0.70%)
Oct 01, 2003 16.60 16.97 16.59 16.98 1,036,486 +0.37(+2.23%)
Sep 30, 2003 16.59 16.74 16.41 16.61 2,829,670 -0.06(-0.36%)
Sep 29, 2003 16.55 16.59 16.32 16.67 1,680,845 +0.28(+1.68%)
Sep 26, 2003 16.75 16.76 16.40 16.40 4,004,637 -0.28(-1.71%)
Sep 25, 2003 17.15 17.15 16.71 16.68 3,339,082 -0.40(-2.35%)
Sep 24, 2003 17.45 17.47 17.14 17.08 1,637,040 -0.31(-1.78%)
Sep 23, 2003 17.35 17.44 17.32 17.39 579,358 +0.09(+0.55%)
Sep 22, 2003 17.44 17.30 17.23 17.30 2,428,359 -0.14(-0.80%)
Sep 19, 2003 17.61 17.57 17.44 17.44 1,468,178 -0.17(-0.96%)
Sep 18, 2003 17.42 17.61 17.39 17.61 1,415,895 +0.15(+0.86%)
Sep 17, 2003 17.44 17.44 17.39 17.46 653,544 -0.01(-0.04%)
Sep 16, 2003 17.23 17.48 17.33 17.46 895,179 +0.23(+1.35%)
Sep 15, 2003 17.36 17.40 17.21 17.23 1,304,969 -0.09(-0.52%)
Sep 12, 2003 17.25 17.35 17.08 17.32 1,631,388 +0.06(+0.32%)
Sep 11, 2003 17.15 17.33 17.13 17.27 829,471 +0.13(+0.74%)
Sep 10, 2003 17.40 17.40 17.10 17.14 3,359,571 -0.35(-1.98%)
Sep 09, 2003 17.55 17.60 17.44 17.49 1,834,163 -0.13(-0.76%)
Sep 08, 2003 17.39 17.68 17.39 17.62 1,202,521 +0.23(+1.34%)
Sep 05, 2003 17.53 17.62 17.38 17.39 1,777,640 -0.21(-1.17%)
Sep 04, 2003 17.56 17.59 17.43 17.59 2,839,562 +0.06(+0.36%)
Sep 03, 2003 17.51 17.59 17.47 17.53 1,859,598 +0.12(+0.69%)
Sep 02, 2003 17.13 17.45 17.10 17.41 1,713,346 +0.30(+1.77%)
Aug 29, 2003 17.07 17.22 17.04 17.11 900,124 +0.04(+0.22%)
Aug 28, 2003 16.93 17.07 16.75 17.07 867,624 +0.23(+1.38%)
Aug 27, 2003 16.89 16.92 16.77 16.84 2,547,056 -0.01(-0.03%)
Aug 26, 2003 16.69 16.85 16.50 16.84 1,610,898 +0.11(+0.66%)
Aug 25, 2003 16.74 16.78 16.63 16.73 688,164 -0.04(-0.23%)
Aug 22, 2003 17.24 17.24 16.77 16.77 6,315,712 -0.30(-1.78%)
Aug 21, 2003 17.05 17.10 16.98 17.07 702,295 +0.11(+0.68%)
Aug 20, 2003 16.89 16.99 16.79 16.96 941,103 +0.00(+0.02%)
Aug 19, 2003 16.77 16.96 16.66 16.96 967,245 +0.26(+1.59%)
Aug 18, 2003 16.45 16.69 16.44 16.69 780,014 +0.24(+1.49%)
Aug 15, 2003 16.42 16.45 16.39 16.45 130,708 +0.13(+0.77%)
Aug 14, 2003 16.29 16.33 16.20 16.32 917,788 +0.09(+0.53%)
Aug 13, 2003 16.22 16.28 16.15 16.23 905,777 +0.07(+0.46%)
Aug 12, 2003 15.98 16.19 15.95 16.16 796,970 +0.25(+1.58%)
Aug 11, 2003 15.76 15.94 15.76 15.91 1,586,169 +0.14(+0.88%)
Aug 08, 2003 15.81 15.84 15.72 15.77 1,447,689 -0.04(-0.25%)
Aug 07, 2003 15.75 15.81 15.62 15.81 1,542,364 +0.11(+0.71%)
Aug 06, 2003 15.77 15.88 15.66 15.70 1,875,849 -0.08(-0.52%)
Aug 05, 2003 16.03 16.03 15.78 15.78 777,894 -0.25(-1.55%)
Aug 04, 2003 16.10 16.11 15.86 16.03 573,706 -0.04(-0.26%)
Aug 01, 2003 16.27 16.29 16.03 16.07 1,032,953 -0.22(-1.36%)
Jul 31, 2003 16.33 16.42 16.26 16.29 1,318,393 +0.04(+0.24%)
Jul 30, 2003 16.32 16.32 16.11 16.25 512,237 -0.04(-0.27%)
Jul 29, 2003 16.35 16.35 16.14 16.30 1,110,672 +0.04(+0.25%)
Jul 28, 2003 16.16 16.32 16.13 16.26 476,910 +0.17(+1.03%)
Jul 25, 2003 16.01 16.17 15.90 16.09 478,323 +0.06(+0.38%)
Jul 24, 2003 16.15 16.25 15.99 16.03 312,994 +0.00(+0.02%)
Jul 23, 2003 16.02 16.05 15.85 16.03 387,180 +0.09(+0.54%)
Jul 22, 2003 15.89 15.97 15.76 15.94 427,453 +0.16(+1.04%)
Jul 21, 2003 15.99 15.99 15.76 15.78 1,306,382 -0.22(-1.40%)
Jul 18, 2003 15.94 16.01 15.80 16.00 399,192 +0.14(+0.87%)
Jul 17, 2003 16.06 16.15 15.81 15.86 1,622,909 -0.37(-2.29%)
Jul 16, 2003 16.42 16.42 16.18 16.23 2,675,646 -0.10(-0.62%)
Jul 15, 2003 16.52 16.52 16.26 16.34 1,011,757 -0.08(-0.49%)
Jul 14, 2003 16.43 16.56 16.40 16.42 1,841,228 +0.09(+0.54%)
Jul 11, 2003 16.20 16.33 16.19 16.33 905,777 +0.16(+0.96%)
Jul 10, 2003 16.35 16.35 16.10 16.17 1,812,261 -0.27(-1.64%)
Jul 09, 2003 16.37 16.47 16.27 16.44 2,529,393 +0.06(+0.38%)
Jul 08, 2003 16.04 16.38 16.04 16.38 1,680,845 +0.33(+2.07%)
Jul 07, 2003 15.93 16.05 15.93 16.05 943,223 +0.25(+1.56%)
Jul 03, 2003 15.80 15.91 15.75 15.80 1,321,926 -0.08(-0.48%)
Jul 02, 2003 15.66 15.88 15.66 15.88 1,971,937 +0.29(+1.87%)
Jul 01, 2003 15.51 15.60 15.29 15.59 1,825,685 +0.07(+0.44%)
Jun 30, 2003 15.66 15.68 15.47 15.52 6,185,003 +0.01(+0.09%)
Jun 27, 2003 15.57 15.71 15.47 15.51 4,347,306 -0.06(-0.36%)
Jun 26, 2003 15.37 15.56 15.36 15.56 3,547,509 +0.22(+1.44%)
Jun 25, 2003 15.31 15.45 15.29 15.34 893,766 +0.06(+0.36%)
Jun 24, 2003 15.27 15.35 15.17 15.29 820,286 +0.05(+0.32%)
Jun 23, 2003 15.50 15.54 15.22 15.24 1,529,647 -0.23(-1.48%)
Jun 20, 2003 15.61 15.66 15.47 15.47 2,377,488 -0.14(-0.92%)
Jun 19, 2003 15.70 15.80 15.55 15.61 1,521,875 -0.12(-0.76%)
Jun 18, 2003 15.72 15.77 15.64 15.73 570,879 -0.05(-0.33%)
Jun 17, 2003 15.70 15.80 15.63 15.78 746,806 +0.08(+0.51%)
Jun 16, 2003 15.54 15.73 15.49 15.70 1,186,271 +0.18(+1.14%)
Jun 13, 2003 15.75 15.75 15.46 15.53 926,266 -0.19(-1.23%)
Jun 12, 2003 15.73 15.73 15.63 15.72 1,085,237 +0.07(+0.47%)
Jun 11, 2003 15.46 15.65 15.39 15.65 1,259,044 +0.19(+1.20%)
Jun 10, 2003 15.38 15.48 15.30 15.46 559,575 +0.22(+1.42%)
Jun 09, 2003 15.41 15.45 15.24 15.24 2,386,673 -0.26(-1.68%)
Jun 06, 2003 15.79 15.90 15.51 15.51 1,396,818 -0.10(-0.65%)
Jun 05, 2003 15.36 15.64 15.34 15.61 774,361 +0.11(+0.72%)
Jun 04, 2003 15.29 15.50 15.22 15.50 461,367 +0.28(+1.84%)
Jun 03, 2003 15.21 15.25 15.15 15.22 823,112 +0.00(+0.00%)
Jun 02, 2003 15.18 15.34 15.16 15.22 669,088 +0.08(+0.53%)
May 30, 2003 15.00 15.17 14.96 15.13 653,544 +0.27(+1.84%)
May 29, 2003 14.86 14.94 14.77 14.86 648,598 +0.06(+0.37%)
May 28, 2003 14.73 14.83 14.71 14.81 713,599 +0.14(+0.98%)
May 27, 2003 14.38 14.69 14.37 14.66 394,246 +0.25(+1.75%)
May 23, 2003 14.30 14.42 14.25 14.41 460,660 +0.14(+0.97%)
May 22, 2003 14.17 14.33 14.16 14.27 869,037 +0.10(+0.71%)
May 21, 2003 14.10 14.19 14.06 14.17 433,105 +0.06(+0.43%)
May 20, 2003 14.17 14.22 14.01 14.11 1,737,368 -0.02(-0.15%)
May 19, 2003 14.35 14.35 14.10 14.13 1,067,573 -0.26(-1.82%)
May 16, 2003 14.60 14.61 14.39 14.39 527,074 -0.25(-1.68%)
May 15, 2003 14.67 14.67 14.57 14.64 329,951 +0.05(+0.37%)
May 14, 2003 14.69 14.69 14.55 14.59 786,372 -0.05(-0.37%)
May 13, 2003 14.63 14.67 14.51 14.64 623,163 +0.00(+0.00%)
May 12, 2003 14.50 14.65 14.46 14.64 1,092,302 +0.14(+0.97%)
May 09, 2003 14.33 14.50 14.33 14.50 298,864 +0.17(+1.17%)
May 08, 2003 14.33 14.39 14.25 14.33 652,837 -0.10(-0.68%)
May 07, 2003 14.49 14.51 14.39 14.43 397,072 -0.03(-0.19%)
May 06, 2003 14.42 14.53 14.40 14.46 671,914 +0.11(+0.74%)
May 05, 2003 14.42 14.42 14.30 14.35 938,277 -0.01(-0.08%)
May 02, 2003 14.05 14.36 14.05 14.36 765,176 +0.34(+2.45%)
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.