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

GX Defense Tech ETF (NQ: SHLD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2005 88.57 89.39 86.77 88.05 1,400,206 +0.22(+0.26%)
Jan 28, 2005 87.95 89.50 87.13 87.83 1,786,769 -0.38(-0.43%)
Jan 27, 2005 84.17 88.50 83.56 88.21 2,845,171 +3.76(+4.45%)
Jan 26, 2005 83.00 85.07 79.97 84.45 2,439,034 +1.93(+2.33%)
Jan 25, 2005 81.19 83.66 79.58 82.53 2,466,479 +1.75(+2.16%)
Jan 24, 2005 85.16 86.13 79.01 80.78 3,424,137 -4.93(-5.75%)
Jan 21, 2005 86.14 87.56 84.80 85.71 1,655,126 -0.66(-0.77%)
Jan 20, 2005 86.95 87.29 85.17 86.37 2,271,804 -0.64(-0.73%)
Jan 19, 2005 87.89 88.72 86.92 87.01 1,200,972 -1.07(-1.21%)
Jan 18, 2005 88.95 89.22 87.90 88.07 1,275,489 -0.80(-0.90%)
Jan 14, 2005 88.19 89.23 87.22 88.88 1,621,762 +1.14(+1.30%)
Jan 13, 2005 89.01 89.48 87.50 87.74 1,336,118 -1.17(-1.31%)
Jan 12, 2005 87.72 89.34 86.25 88.91 1,008,751 +1.54(+1.77%)
Jan 11, 2005 85.89 88.26 85.49 87.36 1,548,156 +1.37(+1.60%)
Jan 10, 2005 87.51 87.98 85.78 85.99 2,466,666 -1.63(-1.86%)
Jan 07, 2005 88.60 89.42 87.27 87.61 1,280,247 -0.54(-0.62%)
Jan 06, 2005 90.68 91.30 87.69 88.16 2,096,650 -2.13(-2.36%)
Jan 05, 2005 94.08 94.35 87.47 90.29 3,362,819 -3.53(-3.77%)
Jan 04, 2005 94.50 95.34 93.82 93.82 1,357,690 +0.23(+0.25%)
Jan 03, 2005 94.37 97.24 93.49 93.59 2,942,042 +1.08(+1.16%)
Dec 31, 2004 92.74 93.33 92.28 92.51 575,534 -0.38(-0.41%)
Dec 30, 2004 93.73 93.87 92.79 92.90 877,259 -0.54(-0.58%)
Dec 29, 2004 93.17 93.50 92.96 93.44 578,208 +0.08(+0.09%)
Dec 28, 2004 93.22 93.68 92.81 93.36 654,575 -0.25(-0.27%)
Dec 27, 2004 94.04 95.23 93.08 93.61 904,212 -0.16(-0.17%)
Dec 23, 2004 94.66 94.66 93.40 93.77 597,674 -1.08(-1.14%)
Dec 22, 2004 92.61 94.86 92.54 94.85 1,999,343 +0.94(+1.00%)
Dec 21, 2004 91.91 94.90 91.91 93.92 1,565,205 +1.92(+2.08%)
Dec 20, 2004 93.45 93.50 90.32 92.00 2,687,717 -1.76(-1.87%)
Dec 17, 2004 96.62 96.77 93.50 93.76 1,708,741 -0.93(-0.98%)
Dec 16, 2004 96.77 97.11 94.24 94.68 1,001,115 -1.87(-1.94%)
Dec 15, 2004 96.95 97.10 95.18 96.55 1,073,953 -0.50(-0.52%)
Dec 14, 2004 96.52 97.17 95.25 97.06 1,421,348 +0.80(+0.84%)
Dec 13, 2004 96.58 98.85 95.67 96.25 1,342,414 -0.50(-0.51%)
Dec 10, 2004 97.18 97.44 95.88 96.75 1,070,209 -0.23(-0.24%)
Dec 09, 2004 94.48 97.46 93.79 96.98 1,906,718 +2.47(+2.61%)
Dec 08, 2004 94.39 95.16 91.70 94.51 2,180,100 -0.07(-0.07%)
Dec 07, 2004 97.47 97.58 94.57 94.58 2,012,713 -2.85(-2.93%)
Dec 06, 2004 97.89 98.54 96.53 97.43 1,916,131 +0.23(+0.24%)
Dec 03, 2004 96.77 98.17 95.83 97.20 2,106,835 +0.04(+0.04%)
Dec 02, 2004 97.99 99.81 96.00 97.16 2,367,274 -0.12(-0.12%)
Dec 01, 2004 96.31 98.00 95.37 97.28 2,749,003 +1.14(+1.19%)
Nov 30, 2004 95.43 97.28 94.06 96.14 2,359,680 +0.77(+0.80%)
Nov 29, 2004 100.22 100.32 93.98 95.38 3,309,671 -5.03(-5.01%)
Nov 26, 2004 98.38 100.82 98.08 100.41 1,245,511 +1.98(+2.01%)
Nov 24, 2004 97.28 99.25 95.62 98.42 2,786,866 +0.91(+0.93%)
Nov 23, 2004 91.47 97.52 91.35 97.52 6,380,614 +6.15(+6.73%)
Nov 22, 2004 97.42 97.42 90.67 91.36 7,792,872 -6.80(-6.92%)
Nov 19, 2004 98.17 99.11 94.90 98.16 6,548,429 +1.20(+1.23%)
Nov 18, 2004 100.95 101.61 93.61 96.96 13,244,567 -4.95(-4.85%)
Nov 17, 2004 106.16 111.91 101.17 101.91 30,726,654 +7.27(+7.69%)
Nov 16, 2004 95.83 96.88 94.20 94.64 1,656,226 -1.41(-1.47%)
Nov 15, 2004 99.57 100.74 94.96 96.05 3,327,425 -3.05(-3.08%)
Nov 12, 2004 95.83 99.39 94.73 99.10 2,950,189 +3.64(+3.81%)
Nov 11, 2004 93.50 96.51 91.78 95.46 2,957,141 +2.81(+3.04%)
Nov 10, 2004 89.76 94.07 89.49 92.64 3,537,916 +2.51(+2.78%)
Nov 09, 2004 89.94 90.69 88.83 90.14 1,844,256 +0.94(+1.05%)
Nov 08, 2004 89.14 90.46 88.47 89.20 1,891,103 +0.36(+0.40%)
Nov 05, 2004 85.65 92.09 85.15 88.85 4,417,850 +3.47(+4.06%)
Nov 04, 2004 85.64 85.94 84.83 85.38 1,182,193 -0.25(-0.29%)
Nov 03, 2004 85.92 86.02 84.37 85.63 1,166,898 +0.41(+0.48%)
Nov 02, 2004 86.05 86.89 84.55 85.22 1,124,115 -0.77(-0.89%)
Nov 01, 2004 85.74 86.21 85.31 85.99 968,921 -0.07(-0.08%)
Oct 29, 2004 86.03 88.19 84.74 86.05 1,388,299 -0.13(-0.15%)
Oct 28, 2004 86.45 86.75 85.25 86.18 876,831 +0.04(+0.04%)
Oct 27, 2004 85.23 87.12 83.97 86.15 1,657,509 +0.77(+0.90%)
Oct 26, 2004 84.44 86.01 84.02 85.38 1,484,025 +0.97(+1.15%)
Oct 25, 2004 83.32 84.82 82.73 84.41 936,299 +0.85(+1.02%)
Oct 22, 2004 85.50 86.76 83.02 83.56 1,603,282 -1.56(-1.83%)
Oct 21, 2004 84.38 85.96 83.12 85.12 1,546,809 +0.68(+0.81%)
Oct 20, 2004 83.24 84.61 82.05 84.44 1,249,148 +1.20(+1.44%)
Oct 19, 2004 85.75 85.81 82.65 83.24 1,810,778 -1.86(-2.19%)
Oct 18, 2004 81.03 85.30 80.41 85.10 2,587,284 +4.03(+4.97%)
Oct 15, 2004 80.76 81.81 79.39 81.07 1,321,665 +0.55(+0.69%)
Oct 14, 2004 81.99 82.18 79.99 80.52 1,301,985 -1.06(-1.30%)
Oct 13, 2004 81.79 82.51 81.11 81.58 1,239,736 +0.25(+0.31%)
Oct 12, 2004 82.00 82.26 80.29 81.32 1,370,758 -1.09(-1.33%)
Oct 11, 2004 81.75 83.21 81.68 82.42 1,208,504 +1.08(+1.33%)
Oct 08, 2004 81.99 82.19 80.73 81.33 916,405 -0.71(-0.87%)
Oct 07, 2004 81.75 82.65 81.06 82.04 1,427,124 +0.50(+0.61%)
Oct 06, 2004 83.44 83.77 79.67 81.55 2,639,693 -1.85(-2.22%)
Oct 05, 2004 84.78 85.15 83.13 83.40 1,288,187 -1.24(-1.47%)
Oct 04, 2004 82.94 85.53 82.32 84.64 2,528,779 +2.31(+2.80%)
Oct 01, 2004 82.31 83.43 81.55 82.33 1,220,056 +0.55(+0.67%)
Sep 30, 2004 82.27 82.56 81.01 81.78 1,493,116 -0.55(-0.67%)
Sep 29, 2004 80.11 83.06 80.11 82.33 2,145,339 +2.07(+2.57%)
Sep 28, 2004 79.99 81.43 78.60 80.27 1,214,815 +0.27(+0.34%)
Sep 27, 2004 80.21 81.38 79.60 79.99 985,713 -0.69(-0.86%)
Sep 24, 2004 79.71 81.71 79.20 80.69 979,617 +0.66(+0.83%)
Sep 23, 2004 79.45 80.66 78.16 80.02 1,496,539 +0.88(+1.11%)
Sep 22, 2004 80.45 80.95 78.59 79.14 1,657,402 -1.54(-1.91%)
Sep 21, 2004 80.04 81.79 80.04 80.69 1,540,391 +0.37(+0.47%)
Sep 20, 2004 81.90 82.22 79.77 80.31 1,629,165 -1.73(-2.11%)
Sep 17, 2004 83.15 83.40 81.55 82.04 1,501,352 -0.49(-0.59%)
Sep 16, 2004 82.64 84.33 81.96 82.53 1,871,850 +0.21(+0.25%)
Sep 15, 2004 82.98 83.90 81.49 82.32 2,127,263 -0.89(-1.07%)
Sep 14, 2004 82.74 83.91 81.83 83.21 5,756,949 +3.43(+4.29%)
Sep 13, 2004 77.59 81.00 77.46 79.78 3,705,625 +2.40(+3.10%)
Sep 10, 2004 75.74 77.99 75.73 77.39 2,066,512 +1.66(+2.20%)
Sep 09, 2004 76.49 77.04 75.25 75.72 1,778,905 -0.55(-0.72%)
Sep 08, 2004 79.47 79.89 76.03 76.27 3,204,853 -2.36(-3.00%)
Sep 07, 2004 77.43 78.87 77.01 78.63 3,018,745 +1.89(+2.46%)
Sep 03, 2004 74.96 77.49 74.56 76.74 4,224,365 +2.52(+3.39%)
Sep 02, 2004 72.48 75.54 72.37 74.23 3,670,436 +1.37(+1.89%)
Sep 01, 2004 71.64 73.54 71.06 72.85 1,835,592 +1.22(+1.70%)
Aug 31, 2004 71.52 71.85 70.05 71.64 1,346,372 +0.52(+0.74%)
Aug 30, 2004 71.98 73.63 71.06 71.11 1,314,178 -1.07(-1.48%)
Aug 27, 2004 71.50 72.57 71.12 72.18 749,981 +0.77(+1.07%)
Aug 26, 2004 72.31 72.73 71.09 71.41 1,052,882 -0.94(-1.31%)
Aug 25, 2004 72.30 73.63 71.52 72.36 1,885,862 +0.21(+0.29%)
Aug 24, 2004 71.94 73.16 70.91 72.15 1,904,365 +0.67(+0.94%)
Aug 23, 2004 73.07 73.13 70.17 71.48 2,291,656 -0.09(-0.13%)
Aug 20, 2004 71.54 72.75 71.15 71.57 2,467,065 -0.32(-0.44%)
Aug 19, 2004 73.30 73.30 71.60 71.89 3,375,770 -1.75(-2.37%)
Aug 18, 2004 69.53 73.81 69.42 73.64 10,992,912 +3.36(+4.78%)
Aug 17, 2004 74.95 75.74 69.68 70.28 9,904,413 -0.82(-1.16%)
Aug 16, 2004 63.66 71.22 62.46 71.10 11,950,817 +10.42(+17.18%)
Aug 13, 2004 61.43 61.63 59.74 60.68 1,216,847 -0.81(-1.32%)
Aug 12, 2004 62.80 63.72 60.80 61.49 2,746,222 +0.67(+1.11%)
Aug 11, 2004 59.69 60.84 57.74 60.82 2,742,372 +0.61(+1.01%)
Aug 10, 2004 63.75 64.98 58.95 60.21 5,182,056 -3.00(-4.75%)
Aug 09, 2004 62.50 64.00 61.80 63.21 1,208,184 +0.64(+1.02%)
Aug 06, 2004 62.64 64.32 60.63 62.58 3,093,404 -0.56(-0.89%)
Aug 05, 2004 65.96 67.04 63.10 63.14 2,397,115 -2.83(-4.29%)
Aug 04, 2004 67.33 68.16 64.94 65.97 3,070,515 -2.27(-3.33%)
Aug 03, 2004 69.79 70.52 67.20 68.24 2,171,116 -1.92(-2.73%)
Aug 02, 2004 70.17 71.80 68.72 70.16 2,539,582 -2.23(-3.09%)
Jul 30, 2004 70.27 72.39 69.19 72.39 2,472,092 +1.81(+2.57%)
Jul 29, 2004 68.90 71.76 68.04 70.58 2,640,870 +1.22(+1.75%)
Jul 28, 2004 68.49 74.33 67.85 69.36 8,208,078 +0.89(+1.30%)
Jul 27, 2004 61.48 69.34 61.29 68.48 7,066,956 +8.56(+14.29%)
Jul 26, 2004 61.63 63.17 59.46 59.91 2,241,921 -1.72(-2.79%)
Jul 23, 2004 64.22 64.82 61.29 61.63 3,193,943 -3.27(-5.04%)
Jul 22, 2004 68.50 68.51 63.89 64.90 4,420,096 -4.53(-6.52%)
Jul 21, 2004 71.13 72.65 68.18 69.43 1,682,430 -2.18(-3.04%)
Jul 20, 2004 69.28 71.66 67.66 71.61 1,629,700 +2.33(+3.36%)
Jul 19, 2004 70.36 71.06 67.29 69.28 4,337,312 -2.77(-3.84%)
Jul 16, 2004 74.89 75.17 71.26 72.05 2,023,622 -2.04(-2.75%)
Jul 15, 2004 76.61 77.12 73.96 74.09 1,448,195 -1.80(-2.38%)
Jul 14, 2004 72.43 76.43 71.82 75.89 2,444,604 +2.48(+3.38%)
Jul 13, 2004 72.89 74.30 72.81 73.41 1,065,717 +0.67(+0.93%)
Jul 12, 2004 71.10 73.59 70.45 72.74 1,806,500 +0.94(+1.30%)
Jul 09, 2004 72.75 73.86 70.68 71.80 1,577,077 -0.02(-0.03%)
Jul 08, 2004 72.55 74.89 71.40 71.82 2,417,651 -1.58(-2.15%)
Jul 07, 2004 76.38 79.00 73.33 73.40 4,206,824 -2.94(-3.85%)
Jul 06, 2004 72.35 76.57 72.35 76.34 2,946,231 +3.74(+5.15%)
Jul 02, 2004 70.22 74.35 69.28 72.60 2,924,733 +2.73(+3.91%)
Jul 01, 2004 67.18 71.75 65.73 69.87 2,934,038 +2.74(+4.08%)
Jun 30, 2004 68.67 69.07 65.57 67.13 4,167,036 +3.35(+5.25%)
Jun 29, 2004 66.86 66.87 63.23 63.78 2,739,484 -3.19(-4.76%)
Jun 28, 2004 68.64 68.75 66.25 66.97 3,127,737 -2.05(-2.97%)
Jun 25, 2004 66.38 69.09 65.91 69.02 3,840,283 +2.57(+3.87%)
Jun 24, 2004 66.15 67.60 65.17 66.45 1,378,887 +0.65(+0.99%)
Jun 23, 2004 64.61 66.48 63.44 65.79 1,740,507 +1.45(+2.25%)
Jun 22, 2004 64.58 66.01 63.84 64.34 1,505,844 -0.31(-0.48%)
Jun 21, 2004 65.19 67.10 64.02 64.65 2,045,976 -0.04(-0.06%)
Jun 18, 2004 61.87 65.43 61.47 64.69 2,063,624 +2.93(+4.74%)
Jun 17, 2004 61.24 63.50 60.77 61.76 1,252,571 +0.62(+1.01%)
Jun 16, 2004 59.69 61.50 59.07 61.15 919,614 +1.51(+2.54%)
Jun 15, 2004 58.90 60.21 58.81 59.63 989,457 +1.20(+2.05%)
Jun 14, 2004 60.42 60.65 58.43 58.43 1,637,829 -2.49(-4.08%)
Jun 10, 2004 61.63 62.83 60.21 60.92 1,484,667 -0.82(-1.33%)
Jun 09, 2004 62.02 63.25 60.43 61.74 2,939,921 -0.27(-0.44%)
Jun 08, 2004 57.73 62.79 57.50 62.02 5,377,573 +4.05(+6.98%)
Jun 07, 2004 58.25 59.04 56.73 57.97 2,404,281 -0.50(-0.85%)
Jun 04, 2004 55.25 58.69 54.47 58.46 6,718,384 +7.17(+13.98%)
Jun 03, 2004 51.63 51.93 50.96 51.29 1,014,057 +0.01(+0.02%)
Jun 02, 2004 50.39 51.52 50.28 51.28 1,712,271 +1.00(+1.99%)
Jun 01, 2004 48.99 50.44 48.43 50.28 1,138,448 +1.33(+2.71%)
May 28, 2004 47.62 49.23 47.62 48.95 770,516 +1.27(+2.67%)
May 27, 2004 48.06 48.92 47.36 47.68 815,438 -0.16(-0.33%)
May 26, 2004 47.68 48.46 47.34 47.84 1,080,798 -0.02(-0.04%)
May 25, 2004 47.87 48.57 47.22 47.86 1,395,893 +0.18(+0.37%)
May 24, 2004 46.51 48.27 46.06 47.68 1,333,644 +1.77(+3.85%)
May 21, 2004 45.19 46.51 44.69 45.92 1,502,422 +0.85(+1.89%)
May 20, 2004 45.42 45.81 44.68 45.06 830,091 -0.30(-0.66%)
May 19, 2004 45.93 46.84 44.41 45.36 1,345,195 -0.25(-0.55%)
May 18, 2004 45.27 46.80 44.47 45.62 2,283,955 +0.16(+0.35%)
May 17, 2004 42.50 46.22 42.15 45.46 4,431,968 +4.04(+9.75%)
May 14, 2004 40.64 41.46 40.21 41.42 500,023 +1.06(+2.62%)
May 13, 2004 40.06 40.44 39.67 40.36 343,652 +0.07(+0.16%)
May 12, 2004 40.30 40.44 39.08 40.30 631,686 -0.07(-0.16%)
May 11, 2004 39.50 40.67 39.39 40.36 592,647 +1.03(+2.61%)
May 10, 2004 39.65 39.75 38.02 39.33 1,069,033 -0.43(-1.08%)
May 07, 2004 40.42 41.23 39.13 39.76 755,114 -1.00(-2.45%)
May 06, 2004 41.42 41.57 39.91 40.76 640,136 -0.65(-1.58%)
May 05, 2004 41.17 41.93 41.12 41.42 560,453 +0.35(+0.84%)
May 04, 2004 40.55 41.64 39.91 41.07 1,132,030 +0.76(+1.88%)
May 03, 2004 41.64 41.70 39.60 40.32 1,023,362 -1.41(-3.38%)
Apr 30, 2004 41.13 41.87 39.19 41.73 1,273,748 +0.67(+1.64%)
Apr 29, 2004 42.17 42.17 40.21 41.05 1,333,109 -1.17(-2.77%)
Apr 28, 2004 43.21 43.41 41.98 42.22 371,033 -0.78(-1.80%)
Apr 27, 2004 43.10 43.81 42.17 43.00 520,879 -0.17(-0.39%)
Apr 26, 2004 44.10 44.37 42.56 43.17 790,838 -0.73(-1.66%)
Apr 23, 2004 43.63 44.88 42.73 43.90 760,355 +0.38(+0.88%)
Apr 22, 2004 42.49 43.93 41.93 43.51 460,235 +1.11(+2.62%)
Apr 21, 2004 43.25 43.36 42.03 42.40 526,869 -0.85(-1.97%)
Apr 20, 2004 43.77 44.72 42.49 43.25 765,596 -0.08(-0.19%)
Apr 19, 2004 41.13 43.59 41.11 43.34 1,385,839 +1.62(+3.88%)
Apr 16, 2004 40.44 41.73 40.20 41.72 956,193 +1.51(+3.77%)
Apr 15, 2004 39.89 40.31 39.29 40.20 488,792 +0.30(+0.75%)
Apr 14, 2004 41.09 41.30 39.80 39.90 669,549 -1.47(-3.55%)
Apr 13, 2004 42.08 42.76 41.17 41.37 606,445 -0.71(-1.69%)
Apr 12, 2004 41.90 42.98 41.26 42.08 392,210 +0.01(+0.02%)
Apr 08, 2004 42.37 43.38 41.54 42.07 782,709 -0.25(-0.60%)
Apr 07, 2004 42.35 43.19 41.75 42.33 468,363 -0.15(-0.35%)
Apr 06, 2004 43.03 43.04 42.33 42.48 610,402 -0.67(-1.56%)
Apr 05, 2004 42.78 43.97 42.72 43.15 1,494,614 -0.09(-0.22%)
Apr 02, 2004 41.14 45.35 41.13 43.24 3,689,902 +4.22(+10.81%)
Apr 01, 2004 38.59 40.16 38.04 39.03 909,239 +0.24(+0.63%)
Mar 31, 2004 39.03 39.77 38.52 38.78 878,650 -0.34(-0.86%)
Mar 30, 2004 37.21 39.81 36.92 39.12 2,244,167 +1.72(+4.60%)
Mar 29, 2004 36.46 38.48 36.18 37.40 1,674,515 +1.26(+3.49%)
Mar 26, 2004 35.53 36.17 35.53 36.14 395,312 +0.64(+1.79%)
Mar 25, 2004 34.46 36.25 34.41 35.50 952,985 +0.91(+2.62%)
Mar 24, 2004 34.25 35.80 33.90 34.59 475,316 +0.28(+0.82%)
Mar 23, 2004 35.29 35.59 33.51 34.31 624,413 -0.71(-2.03%)
Mar 22, 2004 35.53 35.71 34.51 35.02 430,394 -0.63(-1.76%)
Mar 19, 2004 35.10 36.93 34.87 35.65 2,055,281 +1.00(+2.89%)
Mar 18, 2004 35.79 36.75 33.99 34.65 4,942,473 +2.23(+6.86%)
Mar 17, 2004 31.75 33.10 31.75 32.42 1,335,997 +0.80(+2.54%)
Mar 16, 2004 31.28 31.79 30.75 31.62 372,744 +0.60(+1.93%)
Mar 15, 2004 31.96 32.48 30.63 31.02 363,225 -0.83(-2.61%)
Mar 12, 2004 31.98 32.54 31.51 31.85 670,940 -0.22(-0.67%)
Mar 11, 2004 32.15 32.38 31.70 32.07 829,770 -0.59(-1.80%)
Mar 10, 2004 32.13 32.66 29.94 32.66 799,074 +0.59(+1.84%)
Mar 09, 2004 30.83 32.51 30.62 32.07 1,911,638 +1.26(+4.10%)
Mar 08, 2004 30.05 31.04 30.05 30.81 1,001,115 +0.41(+1.35%)
Mar 05, 2004 30.69 32.53 28.05 30.40 4,974,560 -0.36(-1.19%)
Mar 04, 2004 30.42 30.76 29.75 30.76 431,677 +0.21(+0.67%)
Mar 03, 2004 28.62 30.55 28.62 30.55 1,853,133 +1.62(+5.59%)
Mar 02, 2004 28.05 29.02 27.96 28.94 328,892 +0.83(+2.96%)
Mar 01, 2004 28.05 28.33 27.67 28.10 748,483 +0.06(+0.20%)
Feb 27, 2004 27.11 29.06 27.11 28.05 1,615,475 +0.93(+3.45%)
Feb 26, 2004 27.10 27.41 26.61 27.11 158,937 +0.24(+0.90%)
Feb 25, 2004 27.37 27.39 26.66 26.87 408,574 -0.29(-1.07%)
Feb 24, 2004 28.10 28.10 27.08 27.16 218,940 -0.92(-3.26%)
Feb 23, 2004 28.10 28.65 27.82 28.08 548,474 -0.07(-0.23%)
Feb 20, 2004 27.70 28.21 27.63 28.14 357,128 +0.08(+0.30%)
Feb 19, 2004 28.47 29.08 27.44 28.06 691,475 -0.57(-1.99%)
Feb 18, 2004 27.91 28.88 27.72 28.63 678,854 +0.67(+2.41%)
Feb 17, 2004 26.86 27.96 26.86 27.96 248,781 +1.09(+4.07%)
Feb 13, 2004 27.69 27.84 26.37 26.86 457,989 -0.91(-3.27%)
Feb 12, 2004 28.05 29.16 27.58 27.77 1,187,969 -0.25(-0.90%)
Feb 11, 2004 26.88 28.18 26.88 28.02 560,988 +1.17(+4.36%)
Feb 10, 2004 26.87 26.97 26.46 26.85 444,512 -0.08(-0.28%)
Feb 09, 2004 26.99 27.06 26.73 26.93 319,373 +0.00(+0.00%)
Feb 06, 2004 24.77 27.25 24.74 26.93 1,339,419 +1.98(+7.95%)
Feb 05, 2004 24.95 25.24 24.77 24.94 484,835 +0.15(+0.60%)
Feb 04, 2004 24.89 25.40 24.40 24.80 414,564 -0.10(-0.41%)
Feb 03, 2004 25.62 25.68 24.73 24.90 792,335 -0.79(-3.06%)
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.