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

S&P Midcap 400 Growth Ishares ETF (NY: IJK )

88.88 +1.39 (+1.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2003 11.68 11.74 11.58 11.63 403,607 +0.04(+0.34%)
Jul 30, 2003 11.63 11.63 11.58 11.59 62,375 -0.05(-0.47%)
Jul 29, 2003 11.69 11.69 11.54 11.65 96,315 -0.02(-0.15%)
Jul 28, 2003 11.61 11.68 11.57 11.67 166,946 +0.11(+0.93%)
Jul 25, 2003 11.50 11.57 11.37 11.56 100,901 +0.08(+0.73%)
Jul 24, 2003 11.60 11.65 11.45 11.47 302,705 -0.07(-0.63%)
Jul 23, 2003 11.54 11.56 11.41 11.55 99,984 +0.03(+0.26%)
Jul 22, 2003 11.45 11.53 11.40 11.52 162,360 +0.08(+0.67%)
Jul 21, 2003 11.55 11.55 11.40 11.44 133,007 -0.10(-0.89%)
Jul 18, 2003 11.52 11.57 11.44 11.54 100,901 +0.11(+0.98%)
Jul 17, 2003 11.60 11.60 11.42 11.43 101,819 -0.23(-1.96%)
Jul 16, 2003 11.77 11.77 11.62 11.66 121,082 -0.07(-0.60%)
Jul 15, 2003 11.82 11.86 11.71 11.73 142,179 -0.03(-0.26%)
Jul 14, 2003 11.77 11.87 11.76 11.76 390,765 +0.16(+1.35%)
Jul 11, 2003 11.56 11.66 11.56 11.60 192,630 +0.07(+0.64%)
Jul 10, 2003 11.58 11.62 11.48 11.53 324,720 -0.17(-1.45%)
Jul 09, 2003 11.71 11.73 11.63 11.70 188,961 -0.02(-0.20%)
Jul 08, 2003 11.54 11.73 11.54 11.72 554,043 +0.15(+1.29%)
Jul 07, 2003 11.48 11.58 11.48 11.58 241,247 +0.17(+1.51%)
Jul 03, 2003 11.36 11.44 11.36 11.40 190,796 +0.01(+0.06%)
Jul 02, 2003 11.23 11.40 11.23 11.40 135,758 +0.16(+1.40%)
Jul 01, 2003 11.15 11.26 11.02 11.24 211,894 +0.09(+0.83%)
Jun 30, 2003 11.28 11.28 11.15 11.15 203,638 -0.03(-0.29%)
Jun 27, 2003 11.20 11.33 11.18 11.18 237,578 -0.02(-0.21%)
Jun 26, 2003 11.11 11.23 11.11 11.20 229,322 +0.12(+1.08%)
Jun 25, 2003 11.09 11.21 11.07 11.08 131,172 +0.03(+0.31%)
Jun 24, 2003 11.08 11.10 10.98 11.05 469,652 +0.04(+0.35%)
Jun 23, 2003 11.12 11.12 10.97 11.01 203,638 -0.19(-1.67%)
Jun 20, 2003 11.19 11.24 11.16 11.20 607,246 +0.03(+0.22%)
Jun 19, 2003 11.32 11.37 11.15 11.17 201,803 -0.17(-1.49%)
Jun 18, 2003 11.33 11.40 11.30 11.34 133,924 -0.05(-0.47%)
Jun 17, 2003 11.42 11.43 11.33 11.40 327,472 +0.03(+0.28%)
Jun 16, 2003 11.23 11.36 11.19 11.36 343,066 +0.19(+1.71%)
Jun 13, 2003 11.32 11.32 11.13 11.17 105,488 -0.11(-1.00%)
Jun 12, 2003 11.32 11.32 11.22 11.29 228,405 +0.04(+0.36%)
Jun 11, 2003 11.03 11.25 11.03 11.25 340,314 +0.20(+1.84%)
Jun 10, 2003 11.04 11.06 10.96 11.04 100,901 +0.10(+0.88%)
Jun 09, 2003 11.16 11.16 10.93 10.95 1,068,642 -0.23(-2.09%)
Jun 06, 2003 11.37 11.45 11.16 11.18 217,397 -0.04(-0.33%)
Jun 05, 2003 11.08 11.24 11.00 11.22 317,382 +0.10(+0.89%)
Jun 04, 2003 10.97 11.12 10.96 11.12 144,014 +0.17(+1.53%)
Jun 03, 2003 10.95 10.97 10.89 10.95 279,773 -0.01(-0.08%)
Jun 02, 2003 11.01 11.11 10.95 10.96 1,015,440 +0.03(+0.28%)
May 30, 2003 10.78 10.93 10.78 10.93 457,727 +0.21(+1.97%)
May 29, 2003 10.78 10.81 10.67 10.72 186,209 -0.00(-0.03%)
May 28, 2003 10.74 10.76 10.70 10.72 199,051 +0.03(+0.23%)
May 27, 2003 10.48 10.71 10.48 10.69 159,608 +0.23(+2.19%)
May 23, 2003 10.44 10.50 10.43 10.47 334,810 +0.03(+0.27%)
May 22, 2003 10.32 10.48 10.32 10.44 395,352 +0.12(+1.15%)
May 21, 2003 10.22 10.33 10.22 10.32 118,330 +0.10(+0.99%)
May 20, 2003 10.30 10.32 10.18 10.22 96,315 -0.05(-0.52%)
May 19, 2003 10.45 10.45 10.25 10.27 281,608 -0.21(-2.05%)
May 16, 2003 10.55 10.55 10.46 10.49 153,187 -0.08(-0.77%)
May 15, 2003 10.56 10.59 10.49 10.57 380,675 +0.06(+0.54%)
May 14, 2003 10.56 10.58 10.48 10.51 170,615 -0.04(-0.38%)
May 13, 2003 10.54 10.61 10.48 10.55 171,533 -0.02(-0.21%)
May 12, 2003 10.43 10.57 10.42 10.57 199,969 +0.13(+1.23%)
May 09, 2003 10.38 10.46 10.35 10.44 153,187 +0.12(+1.20%)
May 08, 2003 10.37 10.41 10.31 10.32 246,751 -0.12(-1.19%)
May 07, 2003 10.47 10.51 10.41 10.44 431,126 -0.06(-0.54%)
May 06, 2003 10.43 10.55 10.43 10.50 295,367 +0.04(+0.39%)
May 05, 2003 10.47 10.52 10.42 10.46 160,525 +0.04(+0.37%)
May 02, 2003 10.23 10.44 10.22 10.42 106,405 +0.19(+1.86%)
May 01, 2003 10.22 10.27 10.09 10.23 296,284 +0.01(+0.10%)
Apr 30, 2003 10.17 10.29 10.16 10.22 295,367 +0.02(+0.21%)
Apr 29, 2003 10.17 10.25 10.13 10.20 799,876 +0.05(+0.47%)
Apr 28, 2003 10.01 10.16 10.00 10.15 1,326,401 +0.21(+2.08%)
Apr 25, 2003 10.03 10.03 9.945 9.945 464,148 -0.15(-1.47%)
Apr 24, 2003 10.08 10.13 10.02 10.09 255,923 -0.08(-0.80%)
Apr 23, 2003 10.07 10.18 10.06 10.17 378,840 +0.12(+1.21%)
Apr 22, 2003 9.812 10.07 9.812 10.05 493,502 +0.18(+1.78%)
Apr 21, 2003 9.882 9.914 9.858 9.877 96,315 -0.01(-0.10%)
Apr 17, 2003 9.750 9.888 9.724 9.887 282,525 +0.15(+1.52%)
Apr 16, 2003 9.899 9.899 9.720 9.738 1,430,055 -0.11(-1.15%)
Apr 15, 2003 9.752 9.853 9.745 9.852 130,255 +0.04(+0.37%)
Apr 14, 2003 9.697 9.816 9.655 9.816 144,931 +0.15(+1.59%)
Apr 11, 2003 9.757 9.779 9.619 9.662 110,992 +0.00(+0.02%)
Apr 10, 2003 9.599 9.687 9.577 9.660 80,721 +0.00(+0.01%)
Apr 09, 2003 9.752 9.834 9.659 9.659 449,472 -0.11(-1.10%)
Apr 08, 2003 9.776 9.795 9.726 9.767 136,676 -0.06(-0.62%)
Apr 07, 2003 10.03 10.08 9.808 9.828 424,705 +0.02(+0.16%)
Apr 04, 2003 9.917 9.917 9.789 9.813 338,480 -0.05(-0.53%)
Apr 03, 2003 9.931 9.961 9.844 9.865 1,671,302 -0.05(-0.51%)
Apr 02, 2003 9.839 9.940 9.818 9.915 303,623 +0.23(+2.36%)
Apr 01, 2003 9.664 9.692 9.577 9.686 984,252 -0.02(-0.17%)
Mar 31, 2003 9.634 9.731 9.528 9.702 129,337 -0.05(-0.54%)
Mar 28, 2003 9.741 9.809 9.724 9.755 122,916 -0.02(-0.25%)
Mar 27, 2003 9.692 9.812 9.634 9.779 312,795 +0.00(+0.03%)
Mar 26, 2003 9.762 9.807 9.726 9.776 130,255 -0.02(-0.24%)
Mar 25, 2003 9.648 9.840 9.629 9.800 277,938 +0.17(+1.72%)
Mar 24, 2003 9.737 9.782 9.627 9.634 570,554 -0.33(-3.35%)
Mar 21, 2003 9.864 9.967 9.809 9.967 723,741 +0.16(+1.61%)
Mar 20, 2003 9.653 9.809 9.554 9.809 294,450 +0.11(+1.16%)
Mar 19, 2003 9.768 9.768 9.603 9.697 532,945 -0.03(-0.35%)
Mar 18, 2003 9.706 9.731 9.620 9.731 274,269 +0.07(+0.73%)
Mar 17, 2003 9.266 9.669 9.266 9.660 310,044 +0.33(+3.53%)
Mar 14, 2003 9.337 9.395 9.289 9.331 1,730,926 +0.03(+0.29%)
Mar 13, 2003 9.114 9.305 9.087 9.303 1,727,257 +0.29(+3.19%)
Mar 12, 2003 8.994 9.031 8.908 9.016 184,375 +0.00(+0.05%)
Mar 11, 2003 9.129 9.155 9.010 9.011 271,517 -0.11(-1.18%)
Mar 10, 2003 9.266 9.266 9.119 9.119 266,014 -0.21(-2.26%)
Mar 07, 2003 9.147 9.330 9.147 9.330 718,238 +0.10(+1.06%)
Mar 06, 2003 9.223 9.281 9.201 9.232 123,834 -0.06(-0.66%)
Mar 05, 2003 9.256 9.296 9.208 9.293 144,014 +0.00(+0.02%)
Mar 04, 2003 9.365 9.396 9.290 9.290 85,307 -0.15(-1.57%)
Mar 03, 2003 9.534 9.567 9.387 9.439 343,066 -0.05(-0.53%)
Feb 28, 2003 9.457 9.538 9.435 9.489 319,216 +0.04(+0.46%)
Feb 27, 2003 9.354 9.463 9.354 9.445 103,653 +0.11(+1.20%)
Feb 26, 2003 9.375 9.432 9.329 9.333 322,886 -0.11(-1.20%)
Feb 25, 2003 9.321 9.446 9.217 9.446 213,728 +0.11(+1.21%)
Feb 24, 2003 9.430 9.447 9.333 9.333 190,796 -0.14(-1.44%)
Feb 21, 2003 9.397 9.513 9.326 9.469 137,593 +0.09(+0.96%)
Feb 20, 2003 9.408 9.425 9.373 9.379 66,962 -0.04(-0.45%)
Feb 19, 2003 9.479 9.492 9.350 9.421 154,104 -0.05(-0.50%)
Feb 18, 2003 9.365 9.489 9.338 9.468 292,615 +0.19(+2.01%)
Feb 14, 2003 9.199 9.282 9.138 9.282 124,751 +0.14(+1.53%)
Feb 13, 2003 9.245 9.245 9.076 9.142 141,262 -0.10(-1.11%)
Feb 12, 2003 9.430 9.431 9.245 9.245 1,143,860 -0.17(-1.80%)
Feb 11, 2003 9.506 9.522 9.368 9.414 1,360,341 -0.03(-0.35%)
Feb 10, 2003 9.397 9.446 9.302 9.446 133,924 +0.07(+0.76%)
Feb 07, 2003 9.523 9.525 9.359 9.375 441,216 -0.09(-0.96%)
Feb 06, 2003 9.499 9.569 9.459 9.466 121,082 -0.13(-1.31%)
Feb 05, 2003 9.650 9.760 9.562 9.591 211,894 +0.02(+0.24%)
Feb 04, 2003 9.610 9.612 9.536 9.568 347,652 -0.13(-1.38%)
Feb 03, 2003 9.757 9.757 9.658 9.702 399,938 -0.04(-0.39%)
Jan 31, 2003 9.572 9.756 9.550 9.741 137,593 +0.15(+1.57%)
Jan 30, 2003 9.735 9.771 9.573 9.590 488,915 -0.17(-1.78%)
Jan 29, 2003 9.523 9.776 9.510 9.764 1,334,657 +0.08(+0.87%)
Jan 28, 2003 9.555 9.686 9.544 9.680 742,087 +0.13(+1.39%)
Jan 27, 2003 9.593 9.681 9.507 9.547 1,293,378 -0.13(-1.34%)
Jan 24, 2003 9.833 9.833 9.667 9.676 1,023,695 -0.25(-2.52%)
Jan 23, 2003 9.915 9.948 9.791 9.926 174,285 +0.10(+1.03%)
Jan 22, 2003 9.888 9.941 9.825 9.825 262,344 -0.09(-0.88%)
Jan 21, 2003 10.07 10.09 9.881 9.912 7,442,891 -0.13(-1.28%)
Jan 17, 2003 10.14 10.15 10.04 10.04 449,472 -0.18(-1.75%)
Jan 16, 2003 10.21 10.31 10.17 10.22 390,765 +0.02(+0.21%)
Jan 15, 2003 10.17 10.22 10.12 10.20 467,817 -0.07(-0.72%)
Jan 14, 2003 10.23 10.28 10.20 10.27 188,961 +0.01(+0.10%)
Jan 13, 2003 10.38 10.38 10.21 10.26 2,224,428 -0.05(-0.44%)
Jan 10, 2003 10.22 10.36 10.20 10.31 197,217 +0.03(+0.26%)
Jan 09, 2003 10.20 10.29 10.17 10.28 167,864 +0.17(+1.68%)
Jan 08, 2003 10.21 10.22 10.08 10.11 166,029 -0.14(-1.36%)
Jan 07, 2003 10.33 10.34 10.21 10.25 135,758 -0.06(-0.57%)
Jan 06, 2003 10.25 10.37 10.21 10.31 224,736 +0.13(+1.23%)
Jan 03, 2003 10.21 10.22 10.13 10.18 252,254 -0.03(-0.34%)
Jan 02, 2003 9.997 10.23 9.997 10.22 551,291 +0.25(+2.49%)
Dec 31, 2002 9.904 10.03 9.835 9.970 2,140,955 +0.09(+0.89%)
Dec 30, 2002 9.937 9.955 9.826 9.881 256,841 -0.07(-0.68%)
Dec 27, 2002 10.04 10.05 9.915 9.949 183,458 -0.12(-1.16%)
Dec 26, 2002 10.13 10.17 10.06 10.07 222,901 +0.01(+0.11%)
Dec 24, 2002 10.08 10.12 10.05 10.05 51,368 -0.04(-0.40%)
Dec 23, 2002 10.08 10.13 10.03 10.10 1,186,973 +0.02(+0.15%)
Dec 20, 2002 10.02 10.08 9.997 10.08 264,179 +0.14(+1.36%)
Dec 19, 2002 10.03 10.11 9.894 9.945 288,029 -0.06(-0.62%)
Dec 18, 2002 10.03 10.03 9.953 10.01 302,705 -0.11(-1.12%)
Dec 17, 2002 10.21 10.24 10.10 10.12 266,931 -0.10(-0.98%)
Dec 16, 2002 10.05 10.22 10.05 10.22 250,420 +0.19(+1.89%)
Dec 13, 2002 10.14 10.14 10.01 10.03 287,111 -0.20(-1.94%)
Dec 12, 2002 10.25 10.25 10.15 10.23 131,172 +0.05(+0.47%)
Dec 11, 2002 10.08 10.23 10.08 10.18 519,186 +0.01(+0.12%)
Dec 10, 2002 10.07 10.17 10.05 10.17 210,059 +0.21(+2.09%)
Dec 09, 2002 10.23 10.23 9.961 9.961 385,261 -0.30(-2.95%)
Dec 06, 2002 10.17 10.31 10.15 10.26 94,480 +0.05(+0.46%)
Dec 05, 2002 10.26 10.27 10.16 10.22 145,849 -0.08(-0.79%)
Dec 04, 2002 10.19 10.35 10.18 10.30 1,426,386 -0.04(-0.39%)
Dec 03, 2002 10.43 10.43 10.33 10.34 768,689 -0.13(-1.27%)
Dec 02, 2002 10.63 10.65 10.42 10.47 589,817 +0.03(+0.27%)
Nov 29, 2002 10.53 10.53 10.44 10.44 1,994,188 -0.02(-0.21%)
Nov 27, 2002 10.29 10.47 10.29 10.47 333,893 +0.29(+2.89%)
Nov 26, 2002 10.35 10.35 10.15 10.17 210,976 -0.21(-2.07%)
Nov 25, 2002 10.44 10.44 10.29 10.39 2,352,849 -0.03(-0.33%)
Nov 22, 2002 10.37 10.48 10.34 10.42 288,029 -0.00(-0.04%)
Nov 21, 2002 10.24 10.43 10.24 10.43 267,848 +0.26(+2.59%)
Nov 20, 2002 9.937 10.19 9.937 10.16 999,846 +0.23(+2.34%)
Nov 19, 2002 10.04 10.04 9.930 9.930 154,104 -0.16(-1.58%)
Nov 18, 2002 10.21 10.21 10.09 10.09 232,074 -0.05(-0.48%)
Nov 15, 2002 9.959 10.14 9.959 10.14 128,420 +0.10(+1.03%)
Nov 14, 2002 9.975 10.05 9.942 10.04 798,959 +0.23(+2.30%)
Nov 13, 2002 9.790 9.907 9.682 9.809 245,833 -0.02(-0.19%)
Nov 12, 2002 9.812 9.941 9.756 9.828 227,487 +0.10(+1.05%)
Nov 11, 2002 9.910 9.910 9.686 9.725 1,530,039 -0.22(-2.22%)
Nov 08, 2002 10.08 10.11 9.900 9.947 132,089 -0.12(-1.20%)
Nov 07, 2002 10.18 10.21 10.05 10.07 709,065 -0.21(-2.07%)
Nov 06, 2002 10.17 10.32 10.16 10.28 350,404 +0.11(+1.06%)
Nov 05, 2002 10.13 10.17 10.04 10.17 305,457 +0.01(+0.13%)
Nov 04, 2002 10.26 10.33 10.13 10.16 696,223 +0.03(+0.26%)
Nov 01, 2002 9.877 10.15 9.850 10.13 220,149 +0.19(+1.93%)
Oct 31, 2002 10.04 10.09 9.866 9.941 697,140 -0.03(-0.32%)
Oct 30, 2002 9.869 10.01 9.869 9.973 173,367 +0.12(+1.19%)
Oct 29, 2002 9.886 9.903 9.723 9.855 170,615 -0.08(-0.82%)
Oct 28, 2002 10.11 10.11 9.913 9.937 258,675 -0.13(-1.33%)
Oct 25, 2002 9.899 10.07 9.892 10.07 378,840 +0.14(+1.41%)
Oct 24, 2002 10.09 10.11 9.888 9.931 167,864 -0.15(-1.52%)
Oct 23, 2002 9.855 10.09 9.851 10.09 1,037,455 +0.14(+1.38%)
Oct 22, 2002 9.994 10.08 9.924 9.948 2,476,683 -0.22(-2.16%)
Oct 21, 2002 9.931 10.17 9.834 10.17 1,191,559 +0.17(+1.73%)
Oct 18, 2002 9.910 10.04 9.822 9.994 260,510 +0.04(+0.36%)
Oct 17, 2002 10.02 10.02 9.926 9.958 1,330,987 +0.27(+2.78%)
Oct 16, 2002 9.834 9.859 9.643 9.688 510,013 -0.23(-2.31%)
Oct 15, 2002 9.953 10.02 9.889 9.917 1,302,551 +0.31(+3.26%)
Oct 14, 2002 9.423 9.609 9.423 9.604 266,931 +0.14(+1.45%)
Oct 11, 2002 9.321 9.587 9.321 9.467 18,070,614 +0.33(+3.66%)
Oct 10, 2002 8.787 9.154 8.744 9.132 511,847 +0.32(+3.69%)
Oct 09, 2002 8.950 8.996 8.787 8.807 292,615 -0.19(-2.13%)
Oct 08, 2002 8.928 9.089 8.803 8.999 290,780 +0.18(+2.04%)
Oct 07, 2002 9.016 9.043 8.799 8.819 337,562 -0.21(-2.35%)
Oct 04, 2002 9.274 9.274 8.932 9.032 949,395 -0.25(-2.72%)
Oct 03, 2002 9.403 9.523 9.257 9.285 170,615 -0.12(-1.28%)
Oct 02, 2002 9.626 9.680 9.405 9.405 1,148,447 -0.25(-2.59%)
Oct 01, 2002 9.512 9.665 9.322 9.655 632,930 +0.14(+1.43%)
Sep 30, 2002 9.420 9.585 9.315 9.518 311,878 -0.09(-0.98%)
Sep 27, 2002 9.692 9.858 9.592 9.612 1,228,251 -0.19(-1.96%)
Sep 26, 2002 9.697 9.820 9.649 9.804 252,254 +0.19(+2.01%)
Sep 25, 2002 9.463 9.663 9.348 9.611 264,179 +0.26(+2.80%)
Sep 24, 2002 9.315 9.457 9.315 9.349 477,908 -0.10(-1.03%)
Sep 23, 2002 9.528 9.571 9.379 9.446 483,411 -0.18(-1.86%)
Sep 20, 2002 9.675 9.675 9.559 9.625 534,780 +0.02(+0.24%)
Sep 19, 2002 9.724 9.807 9.602 9.602 335,728 -0.30(-3.05%)
Sep 18, 2002 9.790 9.966 9.731 9.904 1,467,664 +0.02(+0.18%)
Sep 17, 2002 10.16 10.16 9.886 9.887 352,239 -0.18(-1.78%)
Sep 16, 2002 10.02 10.07 9.990 10.07 262,344 -0.01(-0.09%)
Sep 13, 2002 9.937 10.11 9.928 10.07 190,796 +0.05(+0.54%)
Sep 12, 2002 10.11 10.13 9.991 10.02 242,164 -0.25(-2.40%)
Sep 11, 2002 10.43 10.43 10.27 10.27 68,796 +0.00(+0.00%)
Sep 10, 2002 10.20 10.28 10.18 10.27 273,352 +0.06(+0.54%)
Sep 09, 2002 10.07 10.25 9.971 10.21 120,164 +0.09(+0.92%)
Sep 06, 2002 10.02 10.14 9.965 10.12 95,398 +0.25(+2.54%)
Sep 05, 2002 9.861 9.929 9.776 9.867 1,099,830 -0.15(-1.46%)
Sep 04, 2002 9.866 10.02 9.753 10.01 338,480 +0.26(+2.66%)
Sep 03, 2002 9.921 9.930 9.754 9.754 566,885 -0.41(-3.99%)
Aug 30, 2002 10.18 10.26 10.16 10.16 153,187 -0.03(-0.34%)
Aug 29, 2002 9.953 10.24 9.953 10.19 259,593 +0.12(+1.21%)
Aug 28, 2002 10.19 10.21 10.04 10.07 924,628 -0.25(-2.39%)
Aug 27, 2002 10.61 10.61 10.27 10.32 433,878 -0.26(-2.42%)
Aug 26, 2002 10.50 10.59 10.36 10.57 742,087 +0.11(+1.05%)
Aug 23, 2002 10.60 10.63 10.48 10.46 933,801 -0.28(-2.63%)
Aug 22, 2002 10.61 10.77 10.59 10.75 305,457 +0.12(+1.11%)
Aug 21, 2002 10.59 10.63 10.44 10.63 1,267,694 +0.17(+1.59%)
Aug 20, 2002 10.53 10.54 10.40 10.46 354,991 +0.05(+0.49%)
Aug 16, 2002 10.25 10.44 10.25 10.41 288,029 +0.07(+0.69%)
Aug 15, 2002 10.25 10.34 10.19 10.34 1,186,056 +0.22(+2.21%)
Aug 14, 2002 9.817 10.12 9.689 10.12 561,381 +0.36(+3.69%)
Aug 13, 2002 9.986 10.08 9.757 9.757 1,277,785 -0.23(-2.26%)
Aug 12, 2002 9.822 10.04 9.813 9.983 1,458,491 +0.30(+3.08%)
Aug 07, 2002 9.828 9.833 9.495 9.684 747,591 +0.06(+0.63%)
Aug 06, 2002 9.517 9.694 9.503 9.623 179,788 +0.36(+3.87%)
Aug 05, 2002 9.561 9.561 9.264 9.264 160,525 -0.34(-3.59%)
Aug 02, 2002 9.801 9.808 9.529 9.609 1,638,280 -0.23(-2.38%)
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.