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

US Medical Devices Ishares ETF (NY: IHI )

59.42 +0.30 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 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 (%)
May 28, 2004 4.402 4.418 4.319 4.354 795,884 -0.09(-1.98%)
May 27, 2004 4.465 4.480 4.441 4.442 268,158 -0.03(-0.69%)
May 26, 2004 4.480 4.496 4.467 4.473 306,203 -0.01(-0.33%)
May 25, 2004 4.481 4.498 4.465 4.488 659,043 -0.01(-0.22%)
May 24, 2004 4.481 4.527 4.446 4.498 497,043 +0.02(+0.36%)
May 21, 2004 4.319 4.530 4.319 4.481 4,216,896 +0.58(+14.97%)
May 20, 2004 3.851 3.898 3.821 3.898 212,931 +0.04(+1.01%)
May 19, 2004 3.981 3.993 3.830 3.859 217,226 -0.11(-2.87%)
May 18, 2004 3.926 3.978 3.900 3.973 90,204 +0.06(+1.63%)
May 17, 2004 4.032 4.032 3.909 3.909 605,043 -0.14(-3.42%)
May 14, 2004 4.041 4.116 4.001 4.048 165,067 -0.00(-0.04%)
May 13, 2004 3.993 4.063 3.989 4.050 859,088 +0.06(+1.43%)
May 12, 2004 3.971 3.993 3.911 3.993 233,794 +0.00(+0.12%)
May 11, 2004 3.914 4.001 3.905 3.988 107,386 +0.09(+2.30%)
May 10, 2004 4.009 4.009 3.898 3.898 184,090 -0.13(-3.16%)
May 07, 2004 4.024 4.050 3.984 4.025 293,317 +0.00(+0.04%)
May 06, 2004 4.033 4.035 3.896 4.024 242,999 -0.03(-0.64%)
May 05, 2004 4.040 4.074 4.033 4.050 158,317 +0.02(+0.44%)
May 04, 2004 4.022 4.074 3.968 4.032 222,135 +0.01(+0.24%)
May 03, 2004 4.066 4.074 4.015 4.022 129,476 -0.03(-0.68%)
Apr 30, 2004 4.066 4.089 3.999 4.050 166,908 -0.00(-0.08%)
Apr 29, 2004 4.072 4.100 4.045 4.053 149,726 -0.02(-0.48%)
Apr 28, 2004 4.094 4.103 4.012 4.072 263,862 -0.04(-0.91%)
Apr 27, 2004 4.144 4.162 4.068 4.110 219,067 -0.05(-1.14%)
Apr 26, 2004 4.094 4.172 4.053 4.157 441,203 +0.07(+1.84%)
Apr 23, 2004 3.735 4.112 3.716 4.082 1,224,200 +0.38(+10.35%)
Apr 22, 2004 3.626 3.720 3.626 3.699 171,204 +0.07(+2.02%)
Apr 21, 2004 3.584 3.662 3.584 3.626 107,386 +0.04(+1.09%)
Apr 20, 2004 3.647 3.667 3.577 3.587 185,317 -0.06(-1.61%)
Apr 19, 2004 3.588 3.667 3.585 3.645 115,976 +0.05(+1.45%)
Apr 16, 2004 3.601 3.655 3.585 3.593 130,090 +0.01(+0.27%)
Apr 15, 2004 3.554 3.585 3.553 3.584 166,908 +0.04(+1.01%)
Apr 14, 2004 3.584 3.588 3.536 3.548 127,022 -0.04(-1.05%)
Apr 13, 2004 3.626 3.637 3.564 3.585 202,499 -0.02(-0.45%)
Apr 12, 2004 3.569 3.606 3.569 3.601 114,749 +0.02(+0.45%)
Apr 08, 2004 3.606 3.618 3.579 3.585 465,134 +0.01(+0.37%)
Apr 07, 2004 3.569 3.577 3.504 3.572 227,658 +0.00(+0.09%)
Apr 06, 2004 3.569 3.597 3.553 3.569 175,499 -0.02(-0.45%)
Apr 05, 2004 3.571 3.601 3.554 3.585 319,089 +0.00(+0.09%)
Apr 02, 2004 3.487 3.582 3.487 3.582 214,772 +0.12(+3.48%)
Apr 01, 2004 3.401 3.461 3.352 3.461 846,815 +0.10(+3.01%)
Mar 31, 2004 3.337 3.380 3.321 3.360 493,975 +0.04(+1.18%)
Mar 30, 2004 3.321 3.352 3.308 3.321 377,385 +0.00(+0.15%)
Mar 29, 2004 3.292 3.324 3.292 3.316 192,681 +0.02(+0.69%)
Mar 26, 2004 3.324 3.349 3.282 3.293 156,476 -0.01(-0.44%)
Mar 25, 2004 3.316 3.316 3.285 3.308 374,317 +0.01(+0.35%)
Mar 24, 2004 3.324 3.334 3.282 3.297 138,067 -0.01(-0.34%)
Mar 23, 2004 3.308 3.341 3.307 3.308 467,589 +0.04(+1.25%)
Mar 22, 2004 3.346 3.346 3.266 3.267 200,658 -0.07(-2.10%)
Mar 19, 2004 3.378 3.450 3.324 3.337 146,045 -0.01(-0.24%)
Mar 18, 2004 3.403 3.429 3.311 3.346 177,340 -0.07(-2.14%)
Mar 17, 2004 3.437 3.440 3.383 3.419 121,499 +0.01(+0.33%)
Mar 16, 2004 3.474 3.474 3.342 3.408 212,931 -0.07(-1.92%)
Mar 15, 2004 3.580 3.580 3.463 3.474 312,339 -0.11(-2.96%)
Mar 12, 2004 3.505 3.580 3.487 3.580 111,681 +0.08(+2.19%)
Mar 11, 2004 3.507 3.585 3.502 3.504 157,090 -0.00(-0.09%)
Mar 10, 2004 3.629 3.629 3.507 3.507 141,135 -0.12(-3.24%)
Mar 09, 2004 3.610 3.652 3.584 3.624 171,817 -0.01(-0.27%)
Mar 08, 2004 3.636 3.688 3.619 3.634 184,704 +0.01(+0.18%)
Mar 05, 2004 3.655 3.732 3.619 3.628 127,635 -0.02(-0.54%)
Mar 04, 2004 3.619 3.650 3.585 3.647 154,022 +0.03(+0.90%)
Mar 03, 2004 3.595 3.709 3.553 3.615 312,339 +0.02(+0.59%)
Mar 02, 2004 3.567 3.629 3.553 3.593 367,567 +0.01(+0.27%)
Mar 01, 2004 3.585 3.585 3.510 3.584 227,658 -0.00(-0.05%)
Feb 27, 2004 3.626 3.634 3.515 3.585 419,112 +0.01(+0.23%)
Feb 26, 2004 3.590 3.598 3.544 3.577 195,749 +0.01(+0.23%)
Feb 25, 2004 3.569 3.580 3.543 3.569 165,067 -0.02(-0.45%)
Feb 24, 2004 3.515 3.610 3.500 3.585 243,612 +0.08(+2.23%)
Feb 23, 2004 3.543 3.556 3.507 3.507 184,704 -0.04(-1.01%)
Feb 20, 2004 3.520 3.562 3.447 3.543 155,863 +0.04(+1.16%)
Feb 19, 2004 3.579 3.590 3.500 3.502 117,817 -0.06(-1.69%)
Feb 18, 2004 3.585 3.595 3.553 3.562 104,317 -0.02(-0.59%)
Feb 17, 2004 3.618 3.632 3.562 3.584 97,567 -0.02(-0.59%)
Feb 13, 2004 3.650 3.707 3.605 3.605 159,544 -0.05(-1.25%)
Feb 12, 2004 3.743 3.743 3.650 3.650 72,408 -0.11(-2.90%)
Feb 11, 2004 3.727 3.761 3.706 3.760 103,704 +0.03(+0.87%)
Feb 10, 2004 3.613 3.727 3.593 3.727 168,135 +0.13(+3.62%)
Feb 09, 2004 3.564 3.597 3.551 3.597 84,067 +0.05(+1.38%)
Feb 06, 2004 3.561 3.561 3.466 3.548 106,158 +0.01(+0.32%)
Feb 05, 2004 3.518 3.536 3.466 3.536 128,863 +0.04(+1.21%)
Feb 04, 2004 3.593 3.597 3.487 3.494 205,567 -0.12(-3.29%)
Feb 03, 2004 3.631 3.642 3.606 3.613 79,158 -0.02(-0.49%)
Feb 02, 2004 3.688 3.693 3.618 3.631 101,863 -0.07(-1.98%)
Jan 30, 2004 3.611 3.704 3.592 3.704 157,704 +0.11(+3.04%)
Jan 29, 2004 3.623 3.704 3.593 3.595 227,044 -0.01(-0.32%)
Jan 28, 2004 3.688 3.724 3.600 3.606 144,204 -0.07(-1.78%)
Jan 27, 2004 3.742 3.750 3.672 3.672 113,522 -0.07(-2.00%)
Jan 26, 2004 3.740 3.766 3.680 3.747 183,476 -0.01(-0.26%)
Jan 23, 2004 3.764 3.787 3.699 3.756 233,794 +0.01(+0.22%)
Jan 22, 2004 3.777 3.805 3.742 3.748 163,840 -0.01(-0.35%)
Jan 21, 2004 3.683 3.761 3.667 3.761 206,181 +0.06(+1.67%)
Jan 20, 2004 3.748 3.748 3.667 3.699 290,249 -0.01(-0.22%)
Jan 16, 2004 3.675 3.758 3.675 3.707 161,999 +0.05(+1.34%)
Jan 15, 2004 3.740 3.748 3.657 3.659 229,499 -0.07(-1.88%)
Jan 14, 2004 3.730 3.747 3.659 3.729 417,271 +0.01(+0.39%)
Jan 13, 2004 3.634 3.742 3.628 3.714 586,021 +0.10(+2.66%)
Jan 12, 2004 3.618 3.624 3.564 3.618 137,454 +0.01(+0.18%)
Jan 09, 2004 3.566 3.685 3.557 3.611 293,317 +0.05(+1.51%)
Jan 08, 2004 3.569 3.569 3.553 3.557 428,930 -0.00(-0.14%)
Jan 07, 2004 3.528 3.569 3.541 3.562 173,658 +0.03(+0.97%)
Jan 06, 2004 3.601 3.605 3.528 3.528 120,272 -0.09(-2.48%)
Jan 05, 2004 3.618 3.634 3.610 3.618 829,020 +0.02(+0.59%)
Jan 02, 2004 3.585 3.647 3.585 3.597 204,340 -0.00(-0.14%)
Dec 31, 2003 3.585 3.601 3.553 3.601 1,091,042 -0.02(-0.45%)
Dec 30, 2003 3.580 3.632 3.569 3.618 131,931 +0.04(+1.05%)
Dec 29, 2003 3.525 3.580 3.512 3.580 127,635 +0.06(+1.57%)
Dec 26, 2003 3.458 3.530 3.458 3.525 67,499 +0.06(+1.69%)
Dec 24, 2003 3.585 3.595 3.422 3.466 188,385 -0.12(-3.32%)
Dec 23, 2003 3.504 3.585 3.461 3.585 709,975 +0.12(+3.58%)
Dec 22, 2003 3.390 3.487 3.390 3.461 185,317 +0.08(+2.36%)
Dec 19, 2003 3.419 3.422 3.373 3.381 247,908 -0.04(-1.10%)
Dec 18, 2003 3.373 3.432 3.373 3.419 966,474 +0.06(+1.80%)
Dec 17, 2003 3.373 3.377 3.347 3.359 1,095,337 -0.01(-0.43%)
Dec 16, 2003 3.414 3.421 3.380 3.373 1,871,585 -0.04(-1.19%)
Dec 15, 2003 3.527 3.527 3.414 3.414 95,113 -0.06(-1.64%)
Dec 12, 2003 3.435 3.471 3.404 3.471 142,363 +0.07(+1.91%)
Dec 11, 2003 3.398 3.479 3.378 3.406 304,976 +0.00(+0.00%)
Dec 10, 2003 3.461 3.461 3.406 3.406 315,408 -0.06(-1.60%)
Dec 09, 2003 3.592 3.592 3.460 3.461 709,975 -0.11(-3.19%)
Dec 08, 2003 3.585 3.601 3.553 3.575 136,226 +0.01(+0.41%)
Dec 05, 2003 3.613 3.613 3.556 3.561 61,363 -0.05(-1.35%)
Dec 04, 2003 3.585 3.624 3.564 3.610 204,953 +0.01(+0.36%)
Dec 03, 2003 3.616 3.632 3.575 3.597 224,590 -0.02(-0.59%)
Dec 02, 2003 3.633 3.645 3.605 3.618 192,681 -0.02(-0.45%)
Dec 01, 2003 3.624 3.634 3.615 3.634 243,612 +0.01(+0.22%)
Nov 28, 2003 3.618 3.626 3.587 3.626 37,431 +0.01(+0.23%)
Nov 26, 2003 3.610 3.618 3.585 3.618 88,977 +0.01(+0.32%)
Nov 25, 2003 3.615 3.626 3.593 3.606 181,022 -0.04(-0.98%)
Nov 24, 2003 3.626 3.642 3.624 3.642 158,931 +0.02(+0.54%)
Nov 21, 2003 3.600 3.626 3.588 3.623 75,477 +0.03(+0.95%)
Nov 20, 2003 3.569 3.601 3.551 3.588 1,037,042 +0.01(+0.32%)
Nov 19, 2003 3.588 3.624 3.544 3.577 190,840 -0.01(-0.32%)
Nov 18, 2003 3.615 3.626 3.585 3.588 148,499 -0.01(-0.36%)
Nov 17, 2003 3.566 3.624 3.564 3.601 356,521 +0.01(+0.18%)
Nov 14, 2003 3.624 3.634 3.593 3.595 117,817 -0.02(-0.63%)
Nov 13, 2003 3.610 3.662 3.610 3.618 191,453 -0.01(-0.22%)
Nov 12, 2003 3.626 3.629 3.618 3.626 335,658 +0.00(+0.00%)
Nov 11, 2003 3.610 3.610 3.577 3.626 835,156 +0.01(+0.23%)
Nov 10, 2003 3.616 3.626 3.613 3.618 349,158 -0.00(-0.05%)
Nov 07, 2003 3.634 3.642 3.618 3.619 652,293 -0.01(-0.40%)
Nov 06, 2003 3.639 3.642 3.593 3.634 408,680 -0.00(-0.13%)
Nov 05, 2003 3.600 3.654 3.606 3.639 163,840 +0.00(+0.13%)
Nov 04, 2003 3.600 3.650 3.600 3.634 295,158 +0.04(+1.09%)
Nov 03, 2003 3.654 3.681 3.571 3.595 640,634 -0.06(-1.61%)
Oct 31, 2003 3.585 3.654 3.585 3.654 783,611 +0.08(+2.23%)
Oct 30, 2003 3.585 3.585 3.566 3.574 357,135 -0.04(-1.22%)
Oct 29, 2003 3.500 3.618 3.500 3.618 298,840 +0.10(+2.87%)
Oct 28, 2003 3.523 3.523 3.504 3.517 305,590 +0.01(+0.28%)
Oct 27, 2003 3.419 3.528 3.419 3.507 319,089 +0.10(+3.06%)
Oct 24, 2003 3.378 3.455 3.349 3.403 198,203 +0.00(+0.00%)
Oct 23, 2003 3.406 3.422 3.331 3.403 503,793 -0.00(-0.10%)
Oct 22, 2003 3.496 3.496 3.357 3.406 218,453 -0.10(-2.79%)
Oct 21, 2003 3.494 3.517 3.494 3.504 183,476 +0.04(+1.03%)
Oct 20, 2003 3.535 3.535 3.465 3.468 136,840 -0.08(-2.39%)
Oct 17, 2003 3.585 3.585 3.512 3.553 174,885 +0.03(+0.83%)
Oct 16, 2003 3.577 3.577 3.497 3.523 96,340 -0.06(-1.73%)
Oct 15, 2003 3.577 3.613 3.561 3.585 150,954 +0.02(+0.69%)
Oct 14, 2003 3.544 3.564 3.535 3.561 1,586,858 +0.03(+0.88%)
Oct 13, 2003 3.455 3.556 3.471 3.530 278,590 +0.07(+2.17%)
Oct 10, 2003 3.422 3.466 3.398 3.455 162,613 +0.02(+0.71%)
Oct 09, 2003 3.406 3.520 3.406 3.430 290,862 +0.02(+0.72%)
Oct 08, 2003 3.422 3.465 3.390 3.406 473,725 -0.03(-0.76%)
Oct 07, 2003 3.439 3.445 3.396 3.432 401,930 -0.01(-0.19%)
Oct 06, 2003 3.439 3.439 3.439 3.439 189,613 +0.01(+0.43%)
Oct 03, 2003 3.409 3.443 3.409 3.424 255,885 +0.04(+1.11%)
Oct 02, 2003 3.346 3.408 3.300 3.386 551,043 -0.00(-0.14%)
Oct 01, 2003 3.300 3.448 3.300 3.391 857,247 +0.13(+3.89%)
Sep 30, 2003 3.261 3.287 3.251 3.264 536,316 +0.00(+0.10%)
Sep 29, 2003 3.246 3.274 3.202 3.261 281,044 +0.00(+0.05%)
Sep 26, 2003 3.251 3.274 3.196 3.259 665,793 +0.00(+0.00%)
Sep 25, 2003 3.267 3.267 3.243 3.259 578,657 -0.01(-0.25%)
Sep 24, 2003 3.194 3.292 3.194 3.267 476,794 +0.07(+2.24%)
Sep 23, 2003 3.142 3.209 3.150 3.196 274,908 +0.05(+1.71%)
Sep 22, 2003 3.096 3.129 3.064 3.142 699,543 +0.03(+0.94%)
Sep 19, 2003 3.031 3.129 3.031 3.113 894,679 +0.08(+2.69%)
Sep 18, 2003 3.028 3.038 3.013 3.031 484,157 +0.01(+0.43%)
Sep 17, 2003 2.948 3.020 2.948 3.018 578,043 +0.08(+2.89%)
Sep 16, 2003 2.858 2.964 2.858 2.933 282,885 +0.07(+2.27%)
Sep 15, 2003 2.868 2.901 2.852 2.868 354,680 +0.01(+0.40%)
Sep 12, 2003 2.852 2.863 2.836 2.857 414,203 +0.00(+0.06%)
Sep 11, 2003 2.844 2.870 2.823 2.855 279,203 +0.00(+0.11%)
Sep 10, 2003 2.836 2.860 2.809 2.852 632,043 +0.00(+0.00%)
Sep 09, 2003 2.836 2.867 2.836 2.852 206,794 +0.00(+0.00%)
Sep 08, 2003 2.832 2.876 2.832 2.852 226,431 +0.01(+0.29%)
Sep 05, 2003 2.868 2.868 2.836 2.844 221,522 -0.04(-1.36%)
Sep 04, 2003 2.880 2.919 2.857 2.883 275,521 -0.01(-0.45%)
Sep 03, 2003 2.922 2.933 2.883 2.896 164,454 -0.01(-0.34%)
Sep 02, 2003 2.850 2.909 2.834 2.906 238,703 +0.07(+2.41%)
Aug 29, 2003 2.867 2.884 2.837 2.837 172,431 -0.00(-0.17%)
Aug 28, 2003 2.811 2.917 2.795 2.842 373,703 +0.05(+1.69%)
Aug 27, 2003 2.770 2.819 2.761 2.795 128,863 +0.01(+0.29%)
Aug 26, 2003 2.779 2.801 2.735 2.787 306,203 +0.00(+0.00%)
Aug 25, 2003 2.673 2.808 2.673 2.787 177,340 +0.11(+3.95%)
Aug 22, 2003 2.756 2.779 2.643 2.681 126,408 -0.07(-2.55%)
Aug 21, 2003 2.762 2.762 2.707 2.751 157,704 +0.00(+0.18%)
Aug 20, 2003 2.689 2.779 2.640 2.746 379,226 +0.07(+2.68%)
Aug 19, 2003 2.664 2.681 2.640 2.674 101,249 +0.00(+0.06%)
Aug 18, 2003 2.673 2.699 2.591 2.673 259,567 +0.01(+0.24%)
Aug 15, 2003 2.622 2.697 2.622 2.666 86,522 +0.04(+1.36%)
Aug 14, 2003 2.655 2.655 2.575 2.630 156,476 -0.02(-0.86%)
Aug 13, 2003 2.648 2.655 2.624 2.653 727,156 +0.01(+0.49%)
Aug 12, 2003 2.660 2.660 2.624 2.640 539,384 -0.02(-0.67%)
Aug 11, 2003 2.630 2.661 2.620 2.658 275,521 +0.04(+1.68%)
Aug 08, 2003 2.624 2.633 2.603 2.614 422,180 +0.01(+0.25%)
Aug 07, 2003 2.599 2.624 2.565 2.607 587,861 +0.00(+0.00%)
Aug 06, 2003 2.604 2.622 2.565 2.607 254,658 +0.01(+0.50%)
Aug 05, 2003 2.599 2.612 2.578 2.594 238,703 -0.01(-0.38%)
Aug 04, 2003 2.632 2.632 2.578 2.604 177,340 -0.02(-0.87%)
Aug 01, 2003 2.656 2.671 2.545 2.627 670,088 -0.04(-1.65%)
Jul 31, 2003 2.632 2.694 2.632 2.671 305,590 +0.03(+1.17%)
Jul 30, 2003 2.697 2.705 2.635 2.640 303,749 -0.04(-1.52%)
Jul 29, 2003 2.765 2.767 2.614 2.681 490,294 -0.08(-2.78%)
Jul 28, 2003 2.648 2.811 2.637 2.757 787,906 +0.09(+3.23%)
Jul 25, 2003 2.552 2.689 2.552 2.671 806,929 +0.12(+4.73%)
Jul 24, 2003 2.607 2.624 2.526 2.550 324,612 -0.04(-1.45%)
Jul 23, 2003 2.607 2.629 2.578 2.588 210,476 -0.01(-0.44%)
Jul 22, 2003 2.625 2.647 2.599 2.599 1,288,018 -0.03(-0.99%)
Jul 21, 2003 2.624 2.633 2.607 2.625 285,953 -0.01(-0.43%)
Jul 18, 2003 2.640 2.663 2.581 2.637 858,474 -0.02(-0.74%)
Jul 17, 2003 2.772 2.772 2.655 2.656 395,794 -0.12(-4.17%)
Jul 16, 2003 2.852 2.852 2.738 2.772 495,816 -0.08(-2.80%)
Jul 15, 2003 2.901 2.901 2.813 2.852 551,043 -0.03(-1.13%)
Jul 14, 2003 2.933 2.933 2.855 2.884 443,657 -0.02(-0.84%)
Jul 11, 2003 2.930 2.930 2.811 2.909 513,612 -0.02(-0.83%)
Jul 10, 2003 2.917 2.950 2.884 2.933 766,429 +0.00(+0.00%)
Jul 09, 2003 2.964 3.122 2.917 2.933 2,267,379 -0.03(-1.04%)
Jul 08, 2003 2.948 2.982 2.946 2.964 174,885 +0.02(+0.55%)
Jul 07, 2003 2.917 2.948 2.901 2.948 325,226 +0.05(+1.63%)
Jul 03, 2003 2.925 2.933 2.886 2.901 92,045 -0.04(-1.39%)
Jul 02, 2003 2.920 2.950 2.901 2.941 176,113 +0.02(+0.56%)
Jul 01, 2003 2.990 3.000 2.924 2.925 316,021 -0.05(-1.64%)
Jun 30, 2003 2.984 3.002 2.955 2.974 561,475 -0.01(-0.33%)
Jun 27, 2003 2.982 3.088 2.982 2.984 246,681 -0.01(-0.44%)
Jun 26, 2003 2.937 3.018 2.933 2.997 147,885 +0.06(+2.11%)
Jun 25, 2003 2.912 2.941 2.912 2.935 381,680 +0.01(+0.50%)
Jun 24, 2003 2.928 2.940 2.901 2.920 261,408 -0.01(-0.22%)
Jun 23, 2003 2.917 2.958 2.909 2.927 530,793 +0.02(+0.62%)
Jun 20, 2003 2.920 2.950 2.909 2.909 515,453 -0.02(-0.78%)
Jun 19, 2003 2.884 2.941 2.884 2.932 435,680 +0.04(+1.29%)
Jun 18, 2003 2.844 2.928 2.844 2.894 360,817 +0.04(+1.37%)
Jun 17, 2003 2.803 2.907 2.785 2.855 326,453 +0.07(+2.40%)
Jun 16, 2003 2.730 2.806 2.730 2.788 711,816 +0.06(+2.15%)
Jun 13, 2003 2.787 2.793 2.730 2.730 295,158 -0.06(-2.05%)
Jun 12, 2003 2.769 2.819 2.769 2.787 360,817 +0.02(+0.65%)
Jun 11, 2003 2.770 2.783 2.762 2.769 271,226 -0.02(-0.64%)
Jun 10, 2003 2.736 2.803 2.736 2.787 226,431 +0.05(+1.85%)
Jun 09, 2003 2.783 2.785 2.738 2.736 414,203 -0.06(-2.10%)
Jun 06, 2003 2.844 2.852 2.795 2.795 740,656 -0.03(-0.92%)
Jun 05, 2003 2.788 2.827 2.788 2.821 659,657 +0.03(+1.23%)
Jun 04, 2003 2.792 2.818 2.787 2.787 279,203 +0.00(+0.00%)
Jun 03, 2003 2.787 2.823 2.772 2.787 558,407 +0.01(+0.47%)
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.