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

TIPS Bond Ishares ETF (NY: TIP )

110.70 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2004 69.41 69.61 69.39 69.43 133,951 -0.26(-0.38%)
Dec 30, 2004 69.37 69.70 69.33 69.70 113,226 +0.18(+0.26%)
Dec 29, 2004 69.68 69.70 69.43 69.51 229,348 -0.17(-0.24%)
Dec 28, 2004 69.72 69.72 69.53 69.68 196,431 -0.12(-0.18%)
Dec 27, 2004 69.82 69.85 69.71 69.81 159,248 -0.22(-0.32%)
Dec 23, 2004 69.92 70.15 69.90 70.03 144,313 +0.11(+0.16%)
Dec 22, 2004 70.10 70.12 69.84 69.92 155,286 -0.30(-0.43%)
Dec 21, 2004 69.87 70.23 69.83 70.22 186,069 +0.41(+0.58%)
Dec 20, 2004 69.74 69.84 69.70 69.81 120,845 +0.16(+0.23%)
Dec 17, 2004 69.40 69.66 69.39 69.66 93,263 +0.07(+0.09%)
Dec 16, 2004 69.89 69.93 69.56 69.59 134,103 -0.44(-0.63%)
Dec 15, 2004 69.75 70.03 69.75 70.03 118,864 +0.47(+0.68%)
Dec 14, 2004 69.32 69.56 69.26 69.56 113,226 +0.14(+0.20%)
Dec 13, 2004 69.31 69.47 69.31 69.42 115,664 +0.12(+0.18%)
Dec 10, 2004 69.51 69.54 69.26 69.30 136,999 -0.11(-0.15%)
Dec 09, 2004 69.49 69.69 69.33 69.40 120,845 -0.16(-0.24%)
Dec 08, 2004 69.21 69.56 69.17 69.56 217,309 +0.47(+0.68%)
Dec 07, 2004 69.02 69.10 68.90 69.09 132,579 +0.03(+0.04%)
Dec 06, 2004 69.01 69.09 68.96 69.07 152,695 +0.16(+0.24%)
Dec 03, 2004 68.77 69.16 68.73 68.90 83,205 +0.58(+0.85%)
Dec 02, 2004 68.36 68.38 68.27 68.32 114,445 -0.16(-0.24%)
Dec 01, 2004 68.67 68.67 68.32 68.49 143,247 -0.30(-0.43%)
Nov 30, 2004 68.77 68.84 68.70 68.78 159,553 -0.09(-0.12%)
Nov 29, 2004 68.93 68.98 68.77 68.87 132,732 -0.31(-0.46%)
Nov 26, 2004 69.08 69.20 69.08 69.18 50,898 -0.28(-0.40%)
Nov 24, 2004 69.29 69.55 69.26 69.46 184,240 +0.18(+0.27%)
Nov 23, 2004 69.24 69.46 69.23 69.28 105,301 -0.13(-0.19%)
Nov 22, 2004 69.22 69.46 69.22 69.41 125,112 +0.31(+0.45%)
Nov 19, 2004 69.10 69.16 68.84 69.10 115,512 -0.19(-0.27%)
Nov 18, 2004 68.97 69.30 68.97 69.29 92,196 +0.10(+0.14%)
Nov 17, 2004 68.93 69.29 68.93 69.19 115,054 +0.24(+0.35%)
Nov 16, 2004 68.95 69.03 68.84 68.95 198,717 -0.03(-0.05%)
Nov 15, 2004 68.77 68.99 68.74 68.98 190,335 +0.26(+0.37%)
Nov 12, 2004 68.54 68.80 68.50 68.72 126,941 +0.13(+0.19%)
Nov 11, 2004 68.51 68.63 68.51 68.59 95,244 +0.17(+0.25%)
Nov 10, 2004 68.36 68.57 68.28 68.42 126,941 -0.11(-0.16%)
Nov 09, 2004 68.57 68.61 68.51 68.53 87,167 -0.09(-0.13%)
Nov 08, 2004 68.48 68.64 68.48 68.63 142,942 -0.09(-0.12%)
Nov 05, 2004 68.54 68.74 68.46 68.71 134,865 -0.32(-0.47%)
Nov 04, 2004 69.25 69.30 68.97 69.03 77,719 -0.16(-0.24%)
Nov 03, 2004 68.90 69.23 68.84 69.20 77,262 +0.05(+0.08%)
Nov 02, 2004 68.94 69.14 68.92 69.14 69,337 +0.38(+0.55%)
Nov 01, 2004 68.90 69.03 68.68 68.76 79,547 -0.35(-0.51%)
Oct 29, 2004 68.97 69.12 68.90 69.12 84,272 +0.16(+0.24%)
Oct 28, 2004 68.67 69.14 68.63 68.95 81,986 +0.31(+0.46%)
Oct 27, 2004 69.18 69.33 68.57 68.64 125,265 -0.54(-0.78%)
Oct 26, 2004 69.22 69.23 69.09 69.18 83,357 -0.04(-0.06%)
Oct 25, 2004 69.33 69.39 69.18 69.22 62,937 -0.01(-0.02%)
Oct 22, 2004 69.15 69.23 69.07 69.23 79,090 +0.01(+0.01%)
Oct 21, 2004 69.03 69.23 69.03 69.22 72,690 +0.20(+0.29%)
Oct 20, 2004 68.84 69.02 68.79 69.02 66,594 +0.30(+0.44%)
Oct 19, 2004 68.46 68.72 68.43 68.72 94,939 +0.01(+0.02%)
Oct 18, 2004 68.69 68.70 68.53 68.70 59,279 -0.01(-0.02%)
Oct 15, 2004 68.78 68.87 68.63 68.72 92,958 +0.00(+0.00%)
Oct 14, 2004 68.57 68.77 68.57 68.72 52,270 +0.13(+0.19%)
Oct 13, 2004 68.25 68.61 68.25 68.59 89,910 +0.14(+0.21%)
Oct 12, 2004 68.48 68.54 68.37 68.44 94,787 -0.01(-0.02%)
Oct 11, 2004 68.28 68.53 68.25 68.46 53,793 +0.18(+0.26%)
Oct 08, 2004 68.28 68.29 68.15 68.28 76,652 +0.56(+0.82%)
Oct 07, 2004 67.60 67.75 67.43 67.72 84,881 +0.10(+0.15%)
Oct 06, 2004 67.85 67.86 67.62 67.62 79,852 -0.44(-0.65%)
Oct 05, 2004 67.99 68.08 67.94 68.06 64,156 +0.18(+0.26%)
Oct 04, 2004 67.75 67.95 67.69 67.88 69,794 -0.16(-0.24%)
Oct 01, 2004 68.04 68.15 67.92 68.05 137,151 -0.32(-0.47%)
Sep 30, 2004 68.09 68.44 68.02 68.37 170,829 -0.01(-0.01%)
Sep 29, 2004 68.52 68.55 68.31 68.38 198,869 -0.29(-0.42%)
Sep 28, 2004 68.57 68.70 68.51 68.67 95,396 +0.16(+0.23%)
Sep 27, 2004 68.35 68.54 68.31 68.51 128,922 +0.33(+0.49%)
Sep 24, 2004 68.15 68.24 68.05 68.17 68,728 -0.07(-0.11%)
Sep 23, 2004 68.48 68.54 68.18 68.25 120,541 -0.24(-0.35%)
Sep 22, 2004 68.08 68.51 68.05 68.49 134,560 +0.39(+0.57%)
Sep 21, 2004 67.98 68.18 67.94 68.10 53,336 -0.05(-0.07%)
Sep 20, 2004 67.95 68.16 67.90 68.15 93,872 +0.24(+0.36%)
Sep 17, 2004 68.02 68.07 67.82 67.90 89,148 -0.14(-0.21%)
Sep 16, 2004 67.66 68.14 67.66 68.05 97,834 +0.20(+0.29%)
Sep 15, 2004 67.88 67.94 67.77 67.85 82,443 -0.24(-0.36%)
Sep 14, 2004 68.04 68.13 67.92 68.09 103,168 +0.01(+0.02%)
Sep 13, 2004 67.88 68.11 67.86 68.08 69,185 +0.17(+0.25%)
Sep 10, 2004 68.08 68.09 67.91 67.91 84,272 +0.01(+0.02%)
Sep 09, 2004 68.01 68.17 67.90 67.90 55,165 -0.13(-0.19%)
Sep 08, 2004 67.60 68.03 67.54 68.03 114,902 +0.33(+0.48%)
Sep 07, 2004 67.66 67.81 67.62 67.70 129,227 -0.18(-0.27%)
Sep 03, 2004 67.80 67.88 67.66 67.88 83,967 -0.11(-0.16%)
Sep 02, 2004 68.23 68.25 67.97 68.00 56,384 -0.33(-0.48%)
Sep 01, 2004 68.25 68.37 68.04 68.32 46,021 -0.27(-0.39%)
Aug 31, 2004 68.30 68.74 68.27 68.59 82,900 +0.40(+0.59%)
Aug 30, 2004 68.08 68.20 68.01 68.19 62,175 +0.17(+0.25%)
Aug 27, 2004 68.05 68.13 68.00 68.02 47,088 +0.03(+0.05%)
Aug 26, 2004 67.88 68.03 67.83 67.99 48,612 +0.11(+0.16%)
Aug 25, 2004 67.91 68.04 67.85 67.88 60,651 +0.01(+0.01%)
Aug 24, 2004 67.86 67.89 67.77 67.87 99,511 -0.12(-0.18%)
Aug 23, 2004 68.11 68.11 67.95 68.00 89,605 -0.30(-0.44%)
Aug 20, 2004 68.41 68.41 68.25 68.30 82,748 -0.08(-0.12%)
Aug 19, 2004 68.00 68.38 67.93 68.38 71,166 +0.41(+0.61%)
Aug 18, 2004 68.41 68.41 67.96 67.96 59,127 -0.27(-0.39%)
Aug 17, 2004 67.98 68.24 67.98 68.23 99,815 +0.07(+0.11%)
Aug 16, 2004 68.37 68.40 68.16 68.16 103,930 -0.34(-0.50%)
Aug 13, 2004 68.37 68.59 68.37 68.50 62,480 +0.26(+0.38%)
Aug 12, 2004 67.85 68.28 67.81 68.24 68,118 +0.39(+0.57%)
Aug 11, 2004 67.59 67.90 67.54 67.85 71,623 +0.27(+0.40%)
Aug 10, 2004 67.92 67.96 67.52 67.58 149,495 -0.26(-0.39%)
Aug 09, 2004 67.80 67.88 67.75 67.85 82,443 -0.04(-0.06%)
Aug 06, 2004 67.98 68.04 67.74 67.88 99,053 +0.72(+1.06%)
Aug 05, 2004 67.10 67.24 67.03 67.17 59,127 +0.20(+0.30%)
Aug 04, 2004 66.93 67.08 66.92 66.97 67,966 -0.04(-0.06%)
Aug 03, 2004 66.91 67.04 66.89 67.01 51,660 +0.14(+0.21%)
Aug 02, 2004 66.80 66.95 66.70 66.87 66,289 -0.28(-0.42%)
Jul 30, 2004 66.91 67.15 66.91 67.15 62,023 +0.37(+0.55%)
Jul 29, 2004 66.62 66.80 66.62 66.78 73,604 +0.18(+0.28%)
Jul 28, 2004 66.42 66.61 66.41 66.60 64,918 +0.20(+0.31%)
Jul 27, 2004 66.87 66.89 66.36 66.40 89,300 -0.63(-0.94%)
Jul 26, 2004 67.12 67.13 66.98 67.03 68,880 -0.22(-0.33%)
Jul 23, 2004 67.14 67.25 67.10 67.25 53,641 +0.15(+0.22%)
Jul 22, 2004 67.08 67.12 66.95 67.10 60,194 +0.05(+0.07%)
Jul 21, 2004 66.90 67.06 66.83 67.05 74,061 +0.08(+0.12%)
Jul 20, 2004 67.28 67.30 66.93 66.97 79,547 -0.49(-0.72%)
Jul 19, 2004 67.42 67.48 67.35 67.46 69,032 -0.03(-0.05%)
Jul 16, 2004 67.34 67.57 67.34 67.49 104,235 +0.33(+0.49%)
Jul 15, 2004 67.00 67.16 67.00 67.16 68,728 +0.14(+0.21%)
Jul 14, 2004 66.29 67.05 66.29 67.03 54,403 +0.00(+0.00%)
Jul 13, 2004 66.97 67.06 66.94 67.03 72,233 -0.10(-0.15%)
Jul 12, 2004 67.30 67.34 67.10 67.12 62,784 -0.08(-0.12%)
Jul 09, 2004 67.26 67.27 67.14 67.20 69,185 -0.06(-0.09%)
Jul 08, 2004 67.08 67.31 67.06 67.26 75,433 +0.03(+0.05%)
Jul 07, 2004 67.26 67.34 67.15 67.23 61,261 -0.13(-0.19%)
Jul 06, 2004 67.49 67.52 67.30 67.36 88,234 -0.18(-0.26%)
Jul 02, 2004 67.44 67.56 67.37 67.54 86,862 +0.60(+0.90%)
Jul 01, 2004 66.74 66.93 66.67 66.93 143,856 +0.05(+0.08%)
Jun 30, 2004 66.42 66.90 66.41 66.88 337,697 +0.59(+0.89%)
Jun 29, 2004 66.01 66.30 65.96 66.29 71,014 +0.25(+0.38%)
Jun 28, 2004 66.29 66.34 66.01 66.04 159,553 -0.46(-0.69%)
Jun 25, 2004 66.41 66.53 66.40 66.50 103,778 -0.04(-0.06%)
Jun 24, 2004 66.69 66.70 66.51 66.54 71,928 +0.07(+0.10%)
Jun 23, 2004 66.38 66.50 66.37 66.47 92,653 +0.03(+0.04%)
Jun 22, 2004 66.44 66.47 66.34 66.45 152,390 -0.12(-0.18%)
Jun 21, 2004 66.61 66.63 66.50 66.57 99,968 +0.09(+0.14%)
Jun 18, 2004 66.51 66.59 66.47 66.47 180,887 +0.10(+0.15%)
Jun 17, 2004 66.20 66.43 66.17 66.38 174,030 +0.12(+0.19%)
Jun 16, 2004 66.15 66.28 66.05 66.25 209,232 -0.05(-0.07%)
Jun 15, 2004 66.13 66.40 66.11 66.30 113,835 +0.56(+0.86%)
Jun 14, 2004 65.85 65.88 65.69 65.73 147,818 -0.29(-0.44%)
Jun 10, 2004 65.98 66.08 65.89 66.02 176,163 +0.07(+0.11%)
Jun 09, 2004 65.98 66.01 65.77 65.95 136,389 -0.19(-0.29%)
Jun 08, 2004 66.29 66.29 66.12 66.14 144,313 -0.30(-0.44%)
Jun 07, 2004 66.34 66.45 66.19 66.43 140,656 +0.06(+0.09%)
Jun 04, 2004 66.61 66.61 66.33 66.38 100,577 -0.16(-0.24%)
Jun 03, 2004 66.49 66.60 66.43 66.53 165,496 -0.17(-0.26%)
Jun 02, 2004 66.88 66.91 66.63 66.70 85,948 -0.34(-0.51%)
Jun 01, 2004 66.77 67.11 66.62 67.04 108,045 -0.38(-0.56%)
May 28, 2004 67.29 67.45 67.13 67.43 287,866 -0.07(-0.10%)
May 27, 2004 67.33 67.50 67.18 67.49 156,048 +0.21(+0.31%)
May 26, 2004 67.13 67.28 67.11 67.28 136,389 +0.26(+0.38%)
May 25, 2004 67.16 67.33 67.00 67.03 107,740 -0.07(-0.11%)
May 24, 2004 66.88 67.18 66.77 67.10 90,367 +0.24(+0.36%)
May 21, 2004 67.37 67.43 66.77 66.85 148,885 -0.37(-0.55%)
May 20, 2004 67.00 67.24 66.98 67.22 120,388 +0.32(+0.48%)
May 19, 2004 66.70 66.99 66.66 66.90 178,297 +0.12(+0.19%)
May 18, 2004 66.71 66.83 66.68 66.78 181,192 +0.11(+0.17%)
May 17, 2004 66.44 66.66 66.40 66.66 212,585 +0.50(+0.75%)
May 14, 2004 65.91 66.21 65.91 66.17 143,856 +0.16(+0.25%)
May 13, 2004 65.88 66.09 65.88 66.00 126,179 +0.14(+0.22%)
May 12, 2004 65.92 66.08 65.86 65.86 181,649 +0.09(+0.14%)
May 11, 2004 65.46 65.77 65.44 65.77 247,330 +0.29(+0.44%)
May 10, 2004 65.52 65.57 65.42 65.48 205,727 -0.05(-0.07%)
May 07, 2004 65.36 65.52 65.31 65.52 208,470 -0.36(-0.55%)
May 06, 2004 66.06 66.07 65.85 65.88 117,493 -0.24(-0.36%)
May 05, 2004 66.26 66.28 66.10 66.12 142,790 -0.03(-0.04%)
May 04, 2004 66.33 66.47 66.09 66.15 117,493 -0.05(-0.08%)
May 03, 2004 66.07 66.28 66.07 66.20 101,492 -0.25(-0.38%)
Apr 30, 2004 66.38 66.51 66.30 66.45 144,923 +0.24(+0.36%)
Apr 29, 2004 66.52 66.76 66.15 66.21 131,817 -0.35(-0.53%)
Apr 28, 2004 67.08 67.08 66.57 66.57 125,569 -0.57(-0.85%)
Apr 27, 2004 67.22 67.23 67.01 67.14 103,320 +0.24(+0.35%)
Apr 26, 2004 66.61 66.95 66.61 66.90 131,817 +0.32(+0.48%)
Apr 23, 2004 67.11 67.11 66.51 66.58 304,171 -0.68(-1.01%)
Apr 22, 2004 67.45 67.51 67.26 67.26 101,339 -0.09(-0.13%)
Apr 21, 2004 67.29 67.43 67.08 67.35 154,067 +0.00(+0.00%)
Apr 20, 2004 67.71 67.79 67.33 67.35 117,188 -0.53(-0.77%)
Apr 19, 2004 67.92 67.98 67.82 67.87 296,247 +0.00(+0.00%)
Apr 16, 2004 67.77 67.92 67.76 67.87 175,706 +0.41(+0.61%)
Apr 15, 2004 67.59 67.64 67.43 67.46 89,910 -0.15(-0.22%)
Apr 14, 2004 67.66 67.67 67.52 67.61 199,631 -0.18(-0.26%)
Apr 13, 2004 67.75 67.87 67.75 67.79 155,286 -0.35(-0.52%)
Apr 12, 2004 68.05 68.21 68.03 68.14 118,559 +0.00(+0.00%)
Apr 08, 2004 68.06 68.21 68.03 68.14 153,762 +0.05(+0.08%)
Apr 07, 2004 68.38 68.46 68.05 68.09 265,464 -0.41(-0.59%)
Apr 06, 2004 68.48 68.54 68.40 68.50 144,161 +0.11(+0.15%)
Apr 05, 2004 68.54 68.54 68.34 68.39 238,186 -0.38(-0.55%)
Apr 02, 2004 68.98 69.00 68.71 68.77 259,978 -1.02(-1.46%)
Apr 01, 2004 69.72 69.84 69.56 69.79 152,543 -0.37(-0.52%)
Mar 31, 2004 69.91 70.20 69.89 70.16 225,233 +0.18(+0.26%)
Mar 30, 2004 70.11 70.14 69.96 69.97 135,322 +0.03(+0.05%)
Mar 29, 2004 69.98 69.99 69.81 69.94 174,639 -0.23(-0.33%)
Mar 26, 2004 70.39 70.41 70.04 70.17 204,813 -0.30(-0.43%)
Mar 25, 2004 70.49 70.54 70.44 70.47 168,544 -0.10(-0.14%)
Mar 24, 2004 70.48 70.58 70.45 70.57 126,789 +0.18(+0.26%)
Mar 23, 2004 70.23 70.39 70.19 70.38 111,549 +0.11(+0.15%)
Mar 22, 2004 70.23 70.29 70.17 70.28 155,895 +0.17(+0.24%)
Mar 19, 2004 70.41 70.42 70.08 70.11 116,731 -0.37(-0.53%)
Mar 18, 2004 70.58 70.65 70.41 70.48 137,608 -0.12(-0.17%)
Mar 17, 2004 70.54 70.65 70.44 70.60 137,761 +0.29(+0.41%)
Mar 16, 2004 70.11 70.34 69.97 70.31 509,899 +0.39(+0.56%)
Mar 15, 2004 69.79 69.93 69.77 69.92 196,736 +0.16(+0.24%)
Mar 12, 2004 69.79 69.87 69.72 69.75 166,105 -0.11(-0.16%)
Mar 11, 2004 70.11 70.13 69.75 69.87 225,081 -0.18(-0.25%)
Mar 10, 2004 70.15 70.20 69.95 70.04 211,518 -0.22(-0.32%)
Mar 09, 2004 70.10 70.33 70.07 70.27 274,150 +0.22(+0.32%)
Mar 08, 2004 70.02 70.11 69.99 70.04 216,547 +0.24(+0.34%)
Mar 05, 2004 69.95 70.01 69.81 69.81 215,632 +0.66(+0.95%)
Mar 04, 2004 68.95 69.15 68.93 69.15 174,639 +0.02(+0.03%)
Mar 03, 2004 69.03 69.14 68.92 69.13 251,749 -0.05(-0.08%)
Mar 02, 2004 69.36 69.37 69.02 69.18 252,663 -0.22(-0.32%)
Mar 01, 2004 69.21 69.42 69.15 69.41 316,667 +0.40(+0.58%)
Feb 27, 2004 68.73 69.05 68.73 69.01 268,817 +0.39(+0.57%)
Feb 26, 2004 68.49 68.61 68.44 68.61 160,772 +0.12(+0.18%)
Feb 25, 2004 68.35 68.49 68.35 68.49 246,720 +0.18(+0.26%)
Feb 24, 2004 68.21 68.38 68.21 68.31 255,254 +0.14(+0.21%)
Feb 23, 2004 67.96 68.17 67.95 68.17 172,963 +0.22(+0.32%)
Feb 20, 2004 68.09 68.11 67.89 67.95 181,802 -0.19(-0.28%)
Feb 19, 2004 67.92 68.14 67.92 68.14 129,532 +0.03(+0.04%)
Feb 18, 2004 68.20 68.23 68.10 68.11 197,955 +0.01(+0.02%)
Feb 17, 2004 68.15 68.18 68.05 68.10 284,056 -0.33(-0.49%)
Feb 13, 2004 68.13 68.44 68.05 68.44 187,440 +0.52(+0.77%)
Feb 12, 2004 68.07 68.13 67.90 67.91 287,866 -0.19(-0.28%)
Feb 11, 2004 67.73 68.23 67.69 68.10 298,380 +0.28(+0.41%)
Feb 10, 2004 67.96 67.96 67.76 67.83 282,227 -0.18(-0.27%)
Feb 09, 2004 67.93 68.04 67.93 68.01 220,661 +0.14(+0.20%)
Feb 06, 2004 67.87 67.98 67.82 67.87 238,339 +0.28(+0.41%)
Feb 05, 2004 67.76 67.79 67.46 67.60 257,540 -0.20(-0.30%)
Feb 04, 2004 67.73 67.84 67.71 67.80 196,431 +0.00(+0.00%)
Feb 03, 2004 67.91 67.91 67.77 67.80 171,439 +0.12(+0.18%)
Feb 02, 2004 67.58 67.81 67.52 67.67 246,110 +0.12(+0.17%)
Jan 30, 2004 67.29 67.58 67.25 67.56 170,220 +0.35(+0.53%)
Jan 29, 2004 67.14 67.23 67.00 67.20 334,040 -0.03(-0.05%)
Jan 28, 2004 67.50 67.73 67.18 67.24 430,198 -0.28(-0.41%)
Jan 27, 2004 67.25 67.53 67.25 67.51 371,071 +0.27(+0.40%)
Jan 26, 2004 67.45 67.45 67.22 67.24 368,785 -0.25(-0.37%)
Jan 23, 2004 68.00 68.06 67.49 67.49 392,253 -0.48(-0.70%)
Jan 22, 2004 67.83 68.00 67.73 67.97 267,293 +0.11(+0.16%)
Jan 21, 2004 67.71 67.89 67.66 67.86 266,074 +0.28(+0.41%)
Jan 20, 2004 67.52 67.67 67.49 67.58 213,651 -0.06(-0.09%)
Jan 16, 2004 67.77 67.77 67.54 67.64 154,219 +0.03(+0.05%)
Jan 15, 2004 67.46 67.61 67.42 67.61 96,463 +0.09(+0.13%)
Jan 14, 2004 67.49 67.54 67.38 67.52 130,141 +0.01(+0.02%)
Jan 13, 2004 67.22 67.51 67.18 67.51 175,858 +0.33(+0.49%)
Jan 12, 2004 67.10 67.41 67.08 67.18 201,917 -0.05(-0.08%)
Jan 09, 2004 67.26 67.28 67.08 67.24 171,896 +0.51(+0.76%)
Jan 08, 2004 66.84 66.95 66.53 66.73 213,346 -0.26(-0.38%)
Jan 07, 2004 66.87 67.08 66.82 66.99 154,981 +0.05(+0.08%)
Jan 06, 2004 66.66 66.97 66.64 66.93 173,725 +0.43(+0.64%)
Jan 05, 2004 66.38 66.51 66.33 66.51 176,316 -0.09(-0.14%)
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.