Skip to main content

S&P 500 Growth Ishares ETF (NY: IVW )

84.44 -0.26 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 11.70 11.70 11.64 11.66 951,952 +0.00(+0.04%)
Nov 29, 2004 11.78 11.78 11.64 11.65 780,766 -0.09(-0.79%)
Nov 26, 2004 11.74 11.78 11.74 11.75 213,377 +0.00(+0.02%)
Nov 24, 2004 11.74 11.77 11.70 11.74 830,230 +0.04(+0.35%)
Nov 23, 2004 11.73 11.74 11.63 11.70 2,788,450 -0.03(-0.28%)
Nov 22, 2004 11.69 11.75 11.63 11.74 1,128,958 +0.03(+0.28%)
Nov 19, 2004 11.85 11.86 11.68 11.70 920,430 -0.14(-1.20%)
Nov 18, 2004 11.85 11.87 11.81 11.84 842,839 +0.02(+0.16%)
Nov 17, 2004 11.86 11.90 11.79 11.83 729,846 +0.05(+0.44%)
Nov 16, 2004 11.82 11.82 11.75 11.77 1,111,500 -0.08(-0.69%)
Nov 15, 2004 11.81 11.86 11.78 11.86 2,088,185 +0.05(+0.44%)
Nov 12, 2004 11.76 11.81 11.69 11.81 1,174,058 +0.08(+0.67%)
Nov 11, 2004 11.66 11.74 11.64 11.73 536,352 +0.09(+0.74%)
Nov 10, 2004 11.65 11.68 11.61 11.64 825,381 +0.00(+0.00%)
Nov 09, 2004 11.67 11.69 11.61 11.64 657,104 -0.00(-0.04%)
Nov 08, 2004 11.63 11.66 11.61 11.64 695,415 -0.01(-0.05%)
Nov 05, 2004 11.65 11.69 11.58 11.65 966,985 +0.08(+0.68%)
Nov 04, 2004 11.43 11.58 11.38 11.57 3,209,869 +0.15(+1.32%)
Nov 03, 2004 11.51 11.51 11.36 11.42 1,751,631 +0.15(+1.35%)
Nov 02, 2004 11.30 11.38 11.24 11.27 738,575 +0.00(+0.00%)
Nov 01, 2004 11.31 11.31 11.23 11.27 1,273,957 -0.02(-0.15%)
Oct 29, 2004 11.30 11.32 11.24 11.29 1,013,056 +0.01(+0.07%)
Oct 28, 2004 11.22 11.31 11.22 11.28 618,308 +0.01(+0.06%)
Oct 27, 2004 11.08 11.28 11.04 11.27 644,980 +0.20(+1.79%)
Oct 26, 2004 10.95 11.07 10.90 11.07 624,612 +0.13(+1.17%)
Oct 25, 2004 10.97 10.97 10.89 10.95 817,622 -0.05(-0.41%)
Oct 22, 2004 11.14 11.14 10.94 10.99 668,258 -0.11(-1.02%)
Oct 21, 2004 11.09 11.14 11.02 11.10 715,783 +0.05(+0.49%)
Oct 20, 2004 11.05 11.08 10.98 11.05 523,258 -0.00(-0.04%)
Oct 19, 2004 11.18 11.20 11.05 11.05 1,045,062 -0.05(-0.48%)
Oct 18, 2004 10.96 11.12 10.96 11.11 349,162 +0.08(+0.73%)
Oct 15, 2004 11.04 11.09 10.98 11.03 373,409 +0.03(+0.26%)
Oct 14, 2004 11.09 11.10 10.98 11.00 628,492 -0.07(-0.63%)
Oct 13, 2004 11.16 11.20 11.02 11.07 519,379 -0.06(-0.50%)
Oct 12, 2004 11.12 11.15 11.05 11.12 429,663 -0.01(-0.13%)
Oct 11, 2004 11.16 11.17 11.11 11.14 800,648 +0.02(+0.19%)
Oct 08, 2004 11.19 11.24 11.09 11.12 2,447,046 -0.12(-1.10%)
Oct 07, 2004 11.37 11.37 11.23 11.24 737,120 -0.13(-1.18%)
Oct 06, 2004 11.34 11.38 11.29 11.38 1,158,540 +0.04(+0.35%)
Oct 05, 2004 11.31 11.36 11.28 11.34 289,028 +0.01(+0.13%)
Oct 04, 2004 11.39 11.39 11.31 11.32 649,345 +0.03(+0.29%)
Oct 01, 2004 11.16 11.29 11.16 11.29 1,260,864 +0.18(+1.65%)
Sep 30, 2004 11.16 11.16 11.08 11.11 2,455,775 -0.06(-0.55%)
Sep 29, 2004 11.05 11.17 11.05 11.17 614,913 +0.08(+0.71%)
Sep 28, 2004 11.04 11.11 10.98 11.09 531,502 +0.07(+0.62%)
Sep 27, 2004 11.07 11.08 11.00 11.02 399,597 -0.08(-0.74%)
Sep 24, 2004 11.14 11.17 11.10 11.10 379,714 -0.02(-0.19%)
Sep 23, 2004 11.18 11.18 11.12 11.12 1,527,585 -0.03(-0.28%)
Sep 22, 2004 11.27 11.27 11.15 11.16 684,261 -0.19(-1.65%)
Sep 21, 2004 11.34 11.37 11.28 11.34 479,128 +0.05(+0.40%)
Sep 20, 2004 11.33 11.35 11.26 11.30 340,918 -0.05(-0.47%)
Sep 17, 2004 11.35 11.38 11.30 11.35 366,620 +0.05(+0.42%)
Sep 16, 2004 11.34 11.36 11.30 11.30 491,252 -0.02(-0.15%)
Sep 15, 2004 11.36 11.36 11.30 11.32 521,318 -0.09(-0.76%)
Sep 14, 2004 11.39 11.42 11.36 11.41 790,464 +0.06(+0.49%)
Sep 13, 2004 11.34 11.41 11.34 11.35 628,492 +0.00(+0.04%)
Sep 10, 2004 11.27 11.36 11.23 11.35 318,610 +0.08(+0.69%)
Sep 09, 2004 11.30 11.31 11.23 11.27 428,693 +0.01(+0.11%)
Sep 08, 2004 11.27 11.31 11.24 11.26 760,883 -0.01(-0.11%)
Sep 07, 2004 11.27 11.31 11.22 11.27 1,909,724 +0.03(+0.28%)
Sep 03, 2004 11.28 11.30 11.21 11.24 1,464,542 -0.05(-0.42%)
Sep 02, 2004 11.18 11.30 11.14 11.29 711,418 +0.12(+1.07%)
Sep 01, 2004 11.12 11.19 11.09 11.17 876,300 +0.05(+0.43%)
Aug 31, 2004 11.14 11.14 11.02 11.12 566,904 +0.02(+0.15%)
Aug 30, 2004 11.18 11.18 11.10 11.10 255,567 -0.10(-0.90%)
Aug 27, 2004 11.21 11.22 11.16 11.20 448,091 +0.03(+0.24%)
Aug 26, 2004 11.18 11.19 11.14 11.18 533,927 +0.02(+0.19%)
Aug 25, 2004 11.11 11.18 11.05 11.16 539,262 +0.09(+0.86%)
Aug 24, 2004 11.16 11.16 11.03 11.06 392,322 -0.02(-0.17%)
Aug 23, 2004 11.14 11.14 11.06 11.08 325,400 -0.01(-0.09%)
Aug 20, 2004 11.01 11.11 11.01 11.09 370,985 +0.05(+0.43%)
Aug 19, 2004 11.04 11.06 10.97 11.04 335,098 -0.05(-0.41%)
Aug 18, 2004 10.89 11.09 10.89 11.09 955,832 +0.13(+1.22%)
Aug 17, 2004 10.95 10.98 10.90 10.95 354,011 +0.08(+0.76%)
Aug 16, 2004 10.81 10.91 10.78 10.87 382,623 +0.10(+0.90%)
Aug 13, 2004 10.81 10.82 10.72 10.77 773,006 +0.01(+0.06%)
Aug 12, 2004 10.83 10.86 10.74 10.77 662,438 -0.07(-0.68%)
Aug 11, 2004 10.74 10.88 10.74 10.84 264,781 -0.04(-0.32%)
Aug 10, 2004 10.79 10.89 10.77 10.88 514,529 +0.12(+1.11%)
Aug 09, 2004 10.76 10.80 10.73 10.76 444,212 -0.00(-0.04%)
Aug 06, 2004 10.85 10.87 10.72 10.76 1,259,409 -0.16(-1.44%)
Aug 05, 2004 11.11 11.12 10.90 10.92 1,055,731 -0.19(-1.69%)
Aug 04, 2004 11.08 11.16 11.05 11.11 421,904 +0.01(+0.11%)
Aug 03, 2004 11.20 11.20 11.09 11.09 965,531 -0.12(-1.03%)
Aug 02, 2004 11.14 11.23 11.11 11.21 326,369 +0.06(+0.57%)
Jul 30, 2004 11.13 11.20 11.11 11.15 858,842 +0.00(+0.00%)
Jul 29, 2004 11.15 11.17 11.08 11.15 1,038,273 +0.06(+0.54%)
Jul 28, 2004 11.06 11.14 10.95 11.09 451,486 -0.00(-0.02%)
Jul 27, 2004 11.03 11.12 11.01 11.09 306,487 +0.09(+0.84%)
Jul 26, 2004 11.02 11.04 10.92 10.99 1,098,406 -0.02(-0.15%)
Jul 23, 2004 11.14 11.14 10.97 11.01 849,628 -0.17(-1.49%)
Jul 22, 2004 11.14 11.21 11.04 11.18 8,747,489 +0.06(+0.57%)
Jul 21, 2004 11.37 11.38 11.11 11.11 443,242 -0.23(-2.00%)
Jul 20, 2004 11.24 11.34 11.20 11.34 507,255 +0.13(+1.18%)
Jul 19, 2004 11.22 11.26 11.15 11.21 415,115 -0.03(-0.26%)
Jul 16, 2004 11.38 11.38 11.23 11.24 452,941 -0.05(-0.46%)
Jul 15, 2004 11.39 11.41 11.29 11.29 583,392 -0.07(-0.65%)
Jul 14, 2004 11.36 11.45 11.32 11.36 2,112,432 -0.04(-0.38%)
Jul 13, 2004 11.42 11.43 11.39 11.41 372,924 +0.02(+0.22%)
Jul 12, 2004 11.34 11.40 11.31 11.38 1,900,510 -0.02(-0.18%)
Jul 09, 2004 11.44 11.44 11.37 11.40 540,231 +0.05(+0.40%)
Jul 08, 2004 11.42 11.47 11.36 11.36 430,633 -0.09(-0.77%)
Jul 07, 2004 11.38 11.49 11.38 11.45 1,174,058 +0.03(+0.27%)
Jul 06, 2004 11.50 11.50 11.38 11.42 492,222 -0.10(-0.88%)
Jul 02, 2004 11.55 11.57 11.49 11.52 440,332 -0.06(-0.50%)
Jul 01, 2004 11.71 11.75 11.50 11.57 1,602,267 -0.14(-1.20%)
Jun 30, 2004 11.71 11.75 11.63 11.71 1,544,073 +0.03(+0.27%)
Jun 29, 2004 11.62 11.70 11.62 11.68 1,310,814 +0.06(+0.50%)
Jun 28, 2004 11.74 11.75 11.60 11.63 1,926,212 -0.05(-0.39%)
Jun 25, 2004 11.75 11.79 11.67 11.67 1,063,975 -0.09(-0.74%)
Jun 24, 2004 11.77 11.80 11.72 11.76 1,538,254 -0.05(-0.40%)
Jun 23, 2004 11.71 11.81 11.65 11.81 2,415,040 +0.11(+0.97%)
Jun 22, 2004 11.64 11.69 11.57 11.69 444,212 +0.04(+0.35%)
Jun 21, 2004 11.73 11.73 11.63 11.65 1,307,419 -0.05(-0.39%)
Jun 18, 2004 11.65 11.74 11.64 11.70 416,085 +0.03(+0.23%)
Jun 17, 2004 11.69 11.70 11.62 11.67 370,985 -0.05(-0.39%)
Jun 16, 2004 11.73 11.74 11.67 11.71 1,780,243 -0.00(-0.03%)
Jun 15, 2004 11.73 11.76 11.67 11.72 496,586 +0.09(+0.76%)
Jun 14, 2004 11.70 11.70 11.58 11.63 1,382,101 -0.08(-0.70%)
Jun 10, 2004 11.72 11.73 11.67 11.71 426,269 +0.05(+0.39%)
Jun 09, 2004 11.76 11.78 11.67 11.67 1,547,953 -0.12(-0.98%)
Jun 08, 2004 11.73 11.79 11.71 11.78 726,936 +0.04(+0.33%)
Jun 07, 2004 11.65 11.77 11.63 11.74 2,643,935 +0.16(+1.42%)
Jun 04, 2004 11.65 11.66 11.56 11.58 1,581,414 +0.07(+0.57%)
Jun 03, 2004 11.59 11.62 11.51 11.51 1,457,268 -0.09(-0.75%)
Jun 02, 2004 11.60 11.63 11.52 11.60 402,021 +0.05(+0.43%)
Jun 01, 2004 11.49 11.58 11.47 11.55 1,725,444 -0.02(-0.21%)
May 28, 2004 11.60 11.60 11.53 11.57 411,720 -0.01(-0.09%)
May 27, 2004 11.47 11.59 11.45 11.58 760,398 +0.13(+1.13%)
May 26, 2004 11.44 11.49 11.41 11.45 1,852,500 +0.03(+0.25%)
May 25, 2004 11.25 11.45 11.21 11.43 1,667,250 +0.15(+1.34%)
May 24, 2004 11.35 11.37 11.23 11.28 1,699,742 -0.01(-0.07%)
May 21, 2004 11.29 11.34 11.22 11.28 439,362 +0.03(+0.27%)
May 20, 2004 11.25 11.28 11.18 11.25 2,325,324 +0.02(+0.20%)
May 19, 2004 11.40 11.43 11.23 11.23 2,354,906 -0.07(-0.66%)
May 18, 2004 11.30 11.32 11.25 11.30 980,079 +0.10(+0.86%)
May 17, 2004 11.14 11.28 11.14 11.21 575,148 -0.09(-0.82%)
May 14, 2004 11.36 11.39 11.25 11.30 436,938 -0.03(-0.27%)
May 13, 2004 11.35 11.40 11.29 11.33 441,787 -0.04(-0.36%)
May 12, 2004 11.34 11.38 11.15 11.37 609,094 +0.03(+0.27%)
May 11, 2004 11.37 11.40 11.31 11.34 786,100 +0.03(+0.25%)
May 10, 2004 11.33 11.38 11.24 11.31 2,416,980 -0.08(-0.71%)
May 07, 2004 11.47 11.54 11.39 11.39 3,767,559 -0.09(-0.81%)
May 06, 2004 11.45 11.51 11.39 11.49 1,404,893 -0.06(-0.48%)
May 05, 2004 11.50 11.57 11.48 11.54 975,230 +0.09(+0.83%)
May 04, 2004 11.50 11.58 11.41 11.45 1,601,297 -0.04(-0.38%)
May 03, 2004 11.40 11.53 11.40 11.49 620,248 +0.13(+1.11%)
Apr 30, 2004 11.51 11.51 11.36 11.36 706,084 -0.11(-0.92%)
Apr 29, 2004 11.56 11.58 11.37 11.47 595,515 -0.05(-0.45%)
Apr 28, 2004 11.63 11.64 11.50 11.52 402,991 -0.17(-1.46%)
Apr 27, 2004 11.71 11.79 11.66 11.69 420,934 +0.01(+0.12%)
Apr 26, 2004 11.74 11.77 11.63 11.68 1,021,785 -0.05(-0.39%)
Apr 23, 2004 11.72 11.75 11.67 11.72 1,237,586 +0.04(+0.32%)
Apr 22, 2004 11.53 11.72 11.50 11.69 1,292,870 +0.14(+1.18%)
Apr 21, 2004 11.51 11.57 11.45 11.55 416,570 +0.06(+0.56%)
Apr 20, 2004 11.71 11.71 11.49 11.49 1,288,506 -0.20(-1.73%)
Apr 19, 2004 11.65 11.69 11.62 11.69 1,685,678 +0.02(+0.21%)
Apr 16, 2004 11.62 11.68 11.56 11.66 441,787 +0.06(+0.55%)
Apr 15, 2004 11.61 11.64 11.53 11.60 465,549 +0.00(+0.02%)
Apr 14, 2004 11.48 11.61 11.48 11.60 259,447 +0.04(+0.32%)
Apr 13, 2004 11.72 11.73 11.53 11.56 545,081 -0.13(-1.13%)
Apr 12, 2004 11.63 11.69 11.63 11.69 595,031 +0.10(+0.89%)
Apr 08, 2004 11.75 11.75 11.55 11.59 369,045 -0.05(-0.44%)
Apr 07, 2004 11.70 11.70 11.59 11.64 648,375 -0.03(-0.27%)
Apr 06, 2004 11.70 11.70 11.63 11.67 1,788,487 -0.06(-0.47%)
Apr 05, 2004 11.67 11.74 11.64 11.73 598,425 +0.08(+0.67%)
Apr 02, 2004 11.64 11.67 11.58 11.65 761,368 +0.13(+1.11%)
Apr 01, 2004 11.47 11.53 11.44 11.52 738,090 +0.07(+0.63%)
Mar 31, 2004 11.45 11.49 11.39 11.45 299,212 -0.00(-0.04%)
Mar 30, 2004 11.42 11.47 11.39 11.45 773,006 +0.03(+0.29%)
Mar 29, 2004 11.37 11.47 11.36 11.42 1,714,775 +0.10(+0.87%)
Mar 26, 2004 11.33 11.40 11.32 11.32 809,862 -0.02(-0.20%)
Mar 25, 2004 11.23 11.35 11.18 11.34 547,506 +0.19(+1.72%)
Mar 24, 2004 11.15 11.21 11.05 11.15 602,790 +0.02(+0.22%)
Mar 23, 2004 11.16 11.21 11.08 11.13 839,444 +0.02(+0.20%)
Mar 22, 2004 11.17 11.19 11.05 11.10 896,668 -0.15(-1.37%)
Mar 19, 2004 11.39 11.39 11.26 11.26 253,142 -0.12(-1.07%)
Mar 18, 2004 11.41 11.43 11.29 11.38 354,496 -0.06(-0.52%)
Mar 17, 2004 11.39 11.46 11.36 11.44 861,267 +0.10(+0.85%)
Mar 16, 2004 11.39 11.39 11.23 11.34 1,179,393 +0.06(+0.53%)
Mar 15, 2004 11.37 11.40 11.26 11.28 1,315,178 -0.17(-1.44%)
Mar 12, 2004 11.39 11.45 11.33 11.45 733,241 +0.15(+1.37%)
Mar 11, 2004 11.41 11.52 11.29 11.29 1,002,872 -0.19(-1.62%)
Mar 10, 2004 11.63 11.67 11.48 11.48 686,686 -0.16(-1.38%)
Mar 09, 2004 11.69 11.70 11.59 11.64 1,466,482 -0.04(-0.34%)
Mar 08, 2004 11.84 11.86 11.68 11.68 1,296,265 -0.16(-1.38%)
Mar 05, 2004 11.76 11.90 11.75 11.84 607,639 +0.01(+0.07%)
Mar 04, 2004 11.80 11.83 11.76 11.83 1,101,801 +0.05(+0.39%)
Mar 03, 2004 11.76 11.80 11.70 11.79 544,596 -0.01(-0.12%)
Mar 02, 2004 11.85 11.88 11.76 11.80 590,181 -0.05(-0.45%)
Mar 01, 2004 11.76 11.88 11.75 11.86 467,489 +0.09(+0.77%)
Feb 27, 2004 11.81 11.85 11.72 11.77 854,478 +0.02(+0.19%)
Feb 26, 2004 11.77 11.81 11.71 11.74 969,410 -0.05(-0.42%)
Feb 25, 2004 11.74 11.80 11.72 11.79 634,311 +0.03(+0.24%)
Feb 24, 2004 11.75 11.81 11.69 11.76 1,756,966 -0.01(-0.05%)
Feb 23, 2004 11.83 11.83 11.69 11.77 805,013 -0.06(-0.49%)
Feb 20, 2004 11.86 11.86 11.73 11.83 533,927 +0.04(+0.31%)
Feb 19, 2004 11.96 11.96 11.79 11.79 519,379 -0.06(-0.47%)
Feb 18, 2004 11.92 11.92 11.83 11.85 998,992 -0.08(-0.64%)
Feb 17, 2004 11.93 11.94 11.87 11.92 775,916 +0.12(+1.03%)
Feb 13, 2004 11.93 11.93 11.77 11.80 377,774 -0.07(-0.56%)
Feb 12, 2004 11.93 11.95 11.86 11.87 601,820 -0.08(-0.66%)
Feb 11, 2004 11.83 11.95 11.80 11.95 1,024,209 +0.11(+0.91%)
Feb 10, 2004 11.81 11.86 11.78 11.84 600,850 +0.03(+0.26%)
Feb 09, 2004 11.80 11.85 11.77 11.81 489,312 -0.04(-0.30%)
Feb 06, 2004 11.76 11.84 11.68 11.84 1,244,376 +0.16(+1.36%)
Feb 05, 2004 11.72 11.74 11.66 11.68 1,505,278 -0.02(-0.16%)
Feb 04, 2004 11.70 11.76 11.67 11.70 554,780 -0.05(-0.44%)
Feb 03, 2004 11.73 11.77 11.69 11.75 1,031,968 +0.01(+0.09%)
Feb 02, 2004 11.72 11.82 11.64 11.74 629,462 +0.04(+0.37%)
Jan 30, 2004 11.72 11.72 11.65 11.70 818,591 -0.04(-0.35%)
Jan 29, 2004 11.71 11.74 11.61 11.74 539,746 +0.08(+0.67%)
Jan 28, 2004 11.86 11.87 11.63 11.66 589,696 -0.11(-0.96%)
Jan 27, 2004 11.91 11.92 11.78 11.78 773,006 -0.14(-1.19%)
Jan 26, 2004 11.77 11.92 11.74 11.92 1,001,417 +0.16(+1.39%)
Jan 23, 2004 11.80 11.82 11.68 11.76 822,471 +0.00(+0.00%)
Jan 22, 2004 11.81 11.84 11.73 11.76 743,425 -0.04(-0.33%)
Jan 21, 2004 11.72 11.81 11.67 11.80 736,150 +0.05(+0.44%)
Jan 20, 2004 11.79 11.80 11.69 11.74 2,038,720 -0.02(-0.14%)
Jan 16, 2004 11.73 11.76 11.68 11.76 496,586 +0.06(+0.51%)
Jan 15, 2004 11.67 11.73 11.57 11.70 1,326,332 +0.01(+0.07%)
Jan 14, 2004 11.62 11.69 11.57 11.69 569,813 +0.13(+1.09%)
Jan 13, 2004 11.66 11.67 11.49 11.57 893,273 -0.10(-0.87%)
Jan 12, 2004 11.62 11.67 11.56 11.67 573,693 +0.09(+0.78%)
Jan 09, 2004 11.63 11.68 11.58 11.58 700,749 -0.10(-0.86%)
Jan 08, 2004 11.70 11.70 11.62 11.68 525,198 +0.03(+0.25%)
Jan 07, 2004 11.60 11.65 11.58 11.65 2,130,860 +0.07(+0.57%)
Jan 06, 2004 11.57 11.62 11.54 11.58 824,411 -0.00(-0.04%)
Jan 05, 2004 11.50 11.59 11.48 11.59 874,845 +0.15(+1.33%)
Jan 02, 2004 11.52 11.55 11.39 11.43 700,749 -0.03(-0.27%)
Dec 31, 2003 11.46 11.48 11.41 11.47 883,574 +0.01(+0.07%)
Dec 30, 2003 11.41 11.46 11.41 11.46 1,306,449 -0.01(-0.05%)
Dec 29, 2003 11.36 11.46 11.33 11.46 532,472 +0.15(+1.37%)
Dec 26, 2003 11.32 11.34 11.29 11.31 328,309 +0.02(+0.16%)
Dec 24, 2003 11.29 11.32 11.26 11.29 428,693 -0.02(-0.22%)
Dec 23, 2003 11.30 11.32 11.25 11.31 1,075,614 +0.04(+0.31%)
Dec 22, 2003 11.24 11.29 11.21 11.28 623,642 +0.06(+0.53%)
Dec 19, 2003 11.22 11.29 11.20 11.22 1,007,721 -0.06(-0.53%)
Dec 18, 2003 11.18 11.28 11.16 11.28 1,183,272 +0.11(+0.94%)
Dec 17, 2003 11.14 11.17 11.10 11.17 750,214 +0.04(+0.35%)
Dec 16, 2003 11.11 11.15 11.05 11.14 985,414 +0.05(+0.41%)
Dec 15, 2003 11.18 11.23 11.09 11.09 794,829 -0.09(-0.79%)
Dec 12, 2003 11.17 11.18 11.10 11.18 624,127 +0.01(+0.07%)
Dec 11, 2003 11.04 11.18 11.04 11.17 1,257,954 +0.12(+1.10%)
Dec 10, 2003 11.06 11.08 10.97 11.05 569,813 +0.00(+0.04%)
Dec 09, 2003 11.17 11.18 11.02 11.04 785,615 -0.09(-0.81%)
Dec 08, 2003 11.08 11.10 11.05 11.14 717,237 +0.06(+0.50%)
Dec 05, 2003 11.09 11.12 11.05 11.08 413,660 -0.09(-0.81%)
Dec 04, 2003 11.15 11.17 11.07 11.17 596,970 +0.08(+0.72%)
Dec 03, 2003 11.18 11.22 11.09 11.09 531,987 -0.02(-0.19%)
Dec 02, 2003 11.16 11.17 11.11 11.11 507,740 -0.06(-0.50%)
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.