Skip to main content

Russell 1000 Ishares ETF (NY: IWB )

298.72 +0.78 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 49.32 49.36 49.11 49.17 335,020 +0.02(+0.05%)
Nov 29, 2004 49.55 49.66 49.05 49.15 765,834 -0.43(-0.86%)
Nov 26, 2004 49.47 49.64 49.40 49.57 19,828 +0.19(+0.38%)
Nov 24, 2004 49.32 49.43 49.25 49.39 1,326,304 +0.23(+0.47%)
Nov 23, 2004 49.18 49.30 48.95 49.16 1,461,110 +0.05(+0.09%)
Nov 22, 2004 48.77 49.22 48.77 49.11 221,973 +0.24(+0.49%)
Nov 19, 2004 49.49 49.49 48.84 48.87 172,917 -0.62(-1.26%)
Nov 18, 2004 49.42 49.49 49.29 49.49 94,763 +0.16(+0.31%)
Nov 17, 2004 49.28 49.66 49.28 49.33 149,613 +0.16(+0.32%)
Nov 16, 2004 49.26 49.36 49.11 49.18 110,471 -0.27(-0.55%)
Nov 15, 2004 49.37 49.47 49.23 49.45 155,922 +0.05(+0.11%)
Nov 12, 2004 48.94 49.44 48.88 49.40 171,887 +0.40(+0.81%)
Nov 11, 2004 48.72 49.01 48.58 49.00 108,926 +0.44(+0.91%)
Nov 10, 2004 48.62 48.79 48.48 48.56 204,462 -0.03(-0.06%)
Nov 09, 2004 48.62 48.73 48.47 48.59 124,763 +0.04(+0.08%)
Nov 08, 2004 48.61 48.65 48.43 48.55 74,162 -0.06(-0.13%)
Nov 05, 2004 48.66 48.80 48.36 48.61 145,493 +0.25(+0.51%)
Nov 04, 2004 47.68 48.44 47.62 48.36 118,840 +0.68(+1.43%)
Nov 03, 2004 47.88 47.92 47.50 47.68 196,994 +0.54(+1.14%)
Nov 02, 2004 47.29 47.56 47.02 47.14 114,076 +0.02(+0.03%)
Nov 01, 2004 47.19 47.27 47.03 47.13 155,278 +0.02(+0.05%)
Oct 29, 2004 47.07 47.14 46.89 47.10 718,323 +0.12(+0.25%)
Oct 28, 2004 46.76 47.15 46.76 46.99 160,042 +0.02(+0.05%)
Oct 27, 2004 46.30 46.98 46.20 46.97 108,669 +0.65(+1.41%)
Oct 26, 2004 45.82 46.31 45.68 46.31 146,136 +0.62(+1.36%)
Oct 25, 2004 45.66 45.76 45.47 45.69 89,742 -0.04(-0.08%)
Oct 22, 2004 46.13 46.22 45.70 45.73 86,523 -0.43(-0.94%)
Oct 21, 2004 46.02 46.24 45.85 46.17 131,072 +0.14(+0.30%)
Oct 20, 2004 45.93 46.03 45.57 46.03 115,879 +0.09(+0.19%)
Oct 19, 2004 46.54 46.54 45.94 45.94 63,991 -0.43(-0.94%)
Oct 18, 2004 46.10 46.42 45.96 46.37 157,080 +0.19(+0.42%)
Oct 15, 2004 46.10 46.36 45.89 46.18 86,137 +0.25(+0.54%)
Oct 14, 2004 46.38 46.44 45.89 45.93 147,166 -0.45(-0.97%)
Oct 13, 2004 46.99 46.99 46.22 46.38 51,244 -0.33(-0.71%)
Oct 12, 2004 46.62 46.79 46.44 46.72 74,549 -0.01(-0.02%)
Oct 11, 2004 46.83 46.86 46.69 46.72 194,419 +0.09(+0.18%)
Oct 08, 2004 46.90 47.19 46.62 46.64 66,695 -0.36(-0.76%)
Oct 07, 2004 47.48 47.48 47.00 47.00 59,484 -0.53(-1.11%)
Oct 06, 2004 47.26 47.52 47.16 47.52 99,398 +0.29(+0.61%)
Oct 05, 2004 47.26 47.33 47.10 47.24 66,051 -0.02(-0.05%)
Oct 04, 2004 47.37 47.44 47.20 47.26 164,677 +0.17(+0.36%)
Oct 01, 2004 46.59 47.09 46.59 47.09 289,440 +0.75(+1.63%)
Sep 30, 2004 46.33 46.40 46.16 46.34 349,440 +0.01(+0.02%)
Sep 29, 2004 46.14 46.33 46.08 46.33 201,372 +0.19(+0.40%)
Sep 28, 2004 46.03 46.25 45.81 46.14 78,282 +0.21(+0.46%)
Sep 27, 2004 46.13 46.13 45.92 45.93 68,883 -0.25(-0.54%)
Sep 24, 2004 46.06 46.35 46.06 46.18 92,832 -0.17(-0.37%)
Sep 23, 2004 46.48 46.49 46.29 46.35 128,368 -0.17(-0.37%)
Sep 22, 2004 46.91 46.91 46.47 46.52 95,278 -0.61(-1.30%)
Sep 21, 2004 46.91 47.23 46.89 47.14 136,351 +0.26(+0.56%)
Sep 20, 2004 47.42 47.42 46.79 46.87 97,596 -0.20(-0.43%)
Sep 17, 2004 47.10 47.17 46.95 47.07 627,808 +0.17(+0.36%)
Sep 16, 2004 46.79 47.02 46.79 46.90 64,892 +0.20(+0.43%)
Sep 15, 2004 46.93 46.98 46.70 46.70 250,041 -0.39(-0.82%)
Sep 14, 2004 46.92 47.12 46.92 47.09 174,076 +0.13(+0.28%)
Sep 13, 2004 46.99 47.14 46.83 46.96 276,050 +0.12(+0.25%)
Sep 10, 2004 46.48 46.93 46.48 46.84 96,179 +0.27(+0.58%)
Sep 09, 2004 46.72 46.76 46.43 46.57 92,059 +0.06(+0.13%)
Sep 08, 2004 46.72 46.81 46.50 46.51 152,188 -0.19(-0.42%)
Sep 07, 2004 46.76 46.86 46.58 46.70 76,866 +0.29(+0.62%)
Sep 03, 2004 46.58 46.64 46.41 46.41 62,317 -0.19(-0.41%)
Sep 02, 2004 46.13 46.65 46.13 46.61 71,587 +0.56(+1.21%)
Sep 01, 2004 45.98 46.19 45.80 46.05 83,561 +0.06(+0.14%)
Aug 31, 2004 45.90 45.99 45.61 45.99 661,542 +0.17(+0.37%)
Aug 30, 2004 45.97 46.07 45.80 45.82 78,669 -0.35(-0.76%)
Aug 27, 2004 46.01 46.19 45.98 46.17 115,621 +0.19(+0.41%)
Aug 26, 2004 45.89 46.06 45.86 45.98 191,844 -0.03(-0.07%)
Aug 25, 2004 45.60 46.03 45.54 46.01 253,260 +0.40(+0.87%)
Aug 24, 2004 45.75 45.81 45.45 45.61 85,879 +0.02(+0.05%)
Aug 23, 2004 45.75 45.85 45.58 45.59 86,008 -0.11(-0.24%)
Aug 20, 2004 45.37 45.80 45.37 45.70 123,862 +0.35(+0.77%)
Aug 19, 2004 45.46 45.49 45.16 45.35 102,488 -0.20(-0.44%)
Aug 18, 2004 44.94 45.55 44.88 45.55 151,930 +0.54(+1.21%)
Aug 17, 2004 45.05 45.11 44.91 45.01 131,716 +0.16(+0.36%)
Aug 16, 2004 44.27 44.89 44.27 44.84 197,896 +0.65(+1.48%)
Aug 13, 2004 44.28 44.36 44.11 44.19 164,419 +0.02(+0.04%)
Aug 12, 2004 44.46 44.64 44.16 44.18 227,896 -0.54(-1.22%)
Aug 11, 2004 44.43 44.74 44.27 44.72 316,093 -0.04(-0.09%)
Aug 10, 2004 44.52 44.76 44.36 44.76 62,961 +0.52(+1.18%)
Aug 09, 2004 44.36 44.40 44.23 44.24 154,248 +0.03(+0.07%)
Aug 06, 2004 44.43 45.28 44.13 44.21 228,282 -0.61(-1.35%)
Aug 05, 2004 45.71 45.71 44.80 44.81 146,008 -0.80(-1.75%)
Aug 04, 2004 45.42 45.78 45.37 45.61 121,930 +0.04(+0.09%)
Aug 03, 2004 45.82 45.94 45.58 45.58 185,793 -0.44(-0.96%)
Aug 02, 2004 45.66 46.04 45.60 46.02 271,930 +0.14(+0.30%)
Jul 30, 2004 45.64 45.88 45.58 45.88 349,440 +0.23(+0.51%)
Jul 29, 2004 45.74 45.83 45.51 45.64 140,600 +0.21(+0.46%)
Jul 28, 2004 45.37 45.61 44.90 45.44 722,314 -0.02(-0.05%)
Jul 27, 2004 45.05 45.51 45.05 45.46 141,372 +0.50(+1.11%)
Jul 26, 2004 45.29 45.29 44.79 44.96 148,454 -0.24(-0.53%)
Jul 23, 2004 45.40 45.40 45.01 45.20 423,603 -0.40(-0.87%)
Jul 22, 2004 45.35 45.68 45.09 45.60 177,295 +0.28(+0.62%)
Jul 21, 2004 46.40 46.40 45.32 45.32 624,074 -0.81(-1.75%)
Jul 20, 2004 45.83 46.13 45.72 46.13 197,638 +0.40(+0.87%)
Jul 19, 2004 45.82 45.98 45.62 45.73 219,784 -0.09(-0.19%)
Jul 16, 2004 46.21 46.23 45.80 45.82 115,106 -0.11(-0.24%)
Jul 15, 2004 46.19 46.34 45.92 45.92 46,738 -0.30(-0.64%)
Jul 14, 2004 46.10 46.55 46.10 46.22 40,686 -0.13(-0.28%)
Jul 13, 2004 46.29 46.40 46.28 46.35 78,025 +0.01(+0.02%)
Jul 12, 2004 46.17 46.41 46.02 46.34 510,126 +0.05(+0.12%)
Jul 09, 2004 46.24 46.37 46.20 46.29 517,594 +0.09(+0.20%)
Jul 08, 2004 46.41 46.55 46.15 46.20 141,372 -0.30(-0.65%)
Jul 07, 2004 46.45 46.67 46.41 46.50 75,321 +0.02(+0.03%)
Jul 06, 2004 46.67 46.67 46.31 46.48 74,034 -0.30(-0.65%)
Jul 02, 2004 47.03 47.03 46.72 46.79 120,257 -0.14(-0.30%)
Jul 01, 2004 47.49 47.49 46.78 46.93 744,460 -0.54(-1.15%)
Jun 30, 2004 47.31 47.56 47.11 47.47 55,107 +0.24(+0.51%)
Jun 29, 2004 47.08 47.29 47.07 47.23 663,087 +0.23(+0.48%)
Jun 28, 2004 47.38 47.47 47.00 47.00 113,046 -0.13(-0.28%)
Jun 25, 2004 47.42 47.60 47.14 47.14 483,989 -0.50(-1.06%)
Jun 24, 2004 47.68 47.82 47.58 47.64 298,582 -0.15(-0.31%)
Jun 23, 2004 47.34 47.79 47.21 47.79 182,703 +0.47(+1.00%)
Jun 22, 2004 47.01 47.38 46.89 47.31 552,744 +0.17(+0.36%)
Jun 21, 2004 47.43 47.49 47.14 47.15 80,214 -0.23(-0.49%)
Jun 18, 2004 47.27 47.56 47.20 47.38 130,428 +0.07(+0.15%)
Jun 17, 2004 47.19 47.31 47.04 47.31 60,257 +0.01(+0.02%)
Jun 16, 2004 47.38 47.38 47.14 47.30 41,716 +0.06(+0.13%)
Jun 15, 2004 47.35 47.45 47.10 47.24 51,373 +0.30(+0.65%)
Jun 14, 2004 47.22 47.24 46.82 46.93 65,407 -0.49(-1.03%)
Jun 10, 2004 47.22 47.42 47.22 47.42 112,918 +0.14(+0.30%)
Jun 09, 2004 47.61 47.62 47.24 47.28 120,643 -0.40(-0.83%)
Jun 08, 2004 47.57 47.69 47.44 47.68 340,814 +0.07(+0.15%)
Jun 07, 2004 47.08 47.64 47.08 47.61 14,038,145 +0.68(+1.44%)
Jun 04, 2004 47.03 47.16 46.89 46.93 123,218 +0.30(+0.63%)
Jun 03, 2004 46.97 47.02 46.64 46.64 201,630 -0.43(-0.92%)
Jun 02, 2004 47.07 47.17 46.72 47.07 184,505 +0.28(+0.60%)
Jun 01, 2004 46.83 46.88 46.48 46.79 48,540 +0.01(+0.02%)
May 28, 2004 46.91 46.91 46.69 46.79 207,295 +0.05(+0.12%)
May 27, 2004 46.74 46.95 46.60 46.73 78,540 +0.08(+0.17%)
May 26, 2004 46.44 46.65 46.29 46.65 168,540 +0.22(+0.47%)
May 25, 2004 45.73 46.44 45.52 46.44 46,223 +0.71(+1.55%)
May 24, 2004 45.75 45.87 45.54 45.73 297,295 +0.08(+0.17%)
May 21, 2004 45.51 45.82 45.45 45.65 32,446 +0.18(+0.39%)
May 20, 2004 45.51 45.60 45.30 45.47 136,222 +0.00(+0.00%)
May 19, 2004 45.94 46.10 45.44 45.47 63,347 -0.09(-0.19%)
May 18, 2004 45.51 45.62 45.38 45.56 94,377 +0.36(+0.79%)
May 17, 2004 45.30 45.36 44.98 45.20 110,600 -0.48(-1.05%)
May 14, 2004 45.75 45.94 45.45 45.68 51,888 -0.03(-0.07%)
May 13, 2004 45.63 45.98 45.48 45.71 137,252 +0.03(+0.07%)
May 12, 2004 45.57 45.74 44.89 45.68 113,690 -0.02(-0.05%)
May 11, 2004 45.28 45.71 45.28 45.71 69,913 +0.40(+0.87%)
May 10, 2004 45.32 45.52 44.95 45.31 142,145 -0.50(-1.10%)
May 07, 2004 46.29 46.60 45.78 45.82 99,012 -0.73(-1.57%)
May 06, 2004 46.60 46.68 46.20 46.55 153,862 -0.25(-0.53%)
May 05, 2004 46.60 46.93 46.60 46.79 80,471 +0.08(+0.17%)
May 04, 2004 46.64 46.96 46.40 46.72 138,411 +0.10(+0.22%)
May 03, 2004 46.33 46.62 46.27 46.62 132,231 +0.47(+1.03%)
Apr 30, 2004 46.60 46.64 46.13 46.14 122,445 -0.34(-0.74%)
Apr 29, 2004 46.72 47.04 46.18 46.48 193,904 -0.37(-0.78%)
Apr 28, 2004 47.39 47.39 46.76 46.85 133,261 -0.61(-1.29%)
Apr 27, 2004 47.57 47.84 47.40 47.46 181,930 +0.15(+0.31%)
Apr 26, 2004 47.67 47.76 47.24 47.31 281,715 -0.22(-0.46%)
Apr 23, 2004 47.61 47.61 47.30 47.53 71,845 -0.09(-0.20%)
Apr 22, 2004 46.82 47.66 46.82 47.63 70,557 +0.79(+1.69%)
Apr 21, 2004 46.72 46.97 46.55 46.83 111,759 +0.13(+0.28%)
Apr 20, 2004 47.47 47.52 46.70 46.70 82,789 -0.64(-1.36%)
Apr 19, 2004 47.17 47.38 47.07 47.35 64,248 +0.05(+0.10%)
Apr 16, 2004 47.04 47.38 46.99 47.30 38,111 +0.19(+0.41%)
Apr 15, 2004 47.14 47.26 46.69 47.10 47,896 +0.09(+0.20%)
Apr 14, 2004 46.87 47.24 46.79 47.01 100,171 -0.12(-0.26%)
Apr 13, 2004 47.96 47.96 47.02 47.14 93,089 -0.67(-1.40%)
Apr 12, 2004 47.64 47.89 47.64 47.80 275,277 +0.23(+0.47%)
Apr 08, 2004 48.04 48.07 47.38 47.58 40,429 -0.01(-0.02%)
Apr 07, 2004 47.78 47.85 47.52 47.59 72,489 -0.30(-0.63%)
Apr 06, 2004 47.81 47.92 47.73 47.89 41,587 -0.15(-0.31%)
Apr 05, 2004 47.71 48.04 47.66 48.04 245,793 +0.35(+0.73%)
Apr 02, 2004 47.91 47.91 47.52 47.69 134,677 +0.37(+0.77%)
Apr 01, 2004 47.03 47.44 47.03 47.32 113,819 +0.33(+0.71%)
Mar 31, 2004 46.99 47.22 46.90 46.99 78,025 -0.04(-0.08%)
Mar 30, 2004 46.70 47.05 46.70 47.03 44,935 +0.26(+0.56%)
Mar 29, 2004 46.45 46.91 46.45 46.76 302,702 +0.44(+0.94%)
Mar 26, 2004 46.13 46.51 46.13 46.33 103,905 -0.09(-0.20%)
Mar 25, 2004 45.99 46.48 45.85 46.42 115,364 +0.70(+1.53%)
Mar 24, 2004 45.84 45.99 45.51 45.72 104,291 -0.14(-0.30%)
Mar 23, 2004 46.05 46.13 45.69 45.86 61,416 +0.03(+0.07%)
Mar 22, 2004 46.15 46.15 45.58 45.83 183,218 -0.60(-1.29%)
Mar 19, 2004 46.99 46.99 46.43 46.43 146,651 -0.53(-1.12%)
Mar 18, 2004 46.84 47.11 46.62 46.96 263,690 -0.11(-0.23%)
Mar 17, 2004 46.64 47.09 46.64 47.07 96,179 +0.56(+1.20%)
Mar 16, 2004 46.57 46.69 46.21 46.51 79,828 +0.22(+0.47%)
Mar 15, 2004 46.71 46.81 46.19 46.29 93,347 -0.61(-1.29%)
Mar 12, 2004 46.46 46.90 46.46 46.90 128,626 +0.64(+1.38%)
Mar 11, 2004 46.83 47.14 46.26 46.26 5,946,673 -0.84(-1.78%)
Mar 10, 2004 47.70 47.78 46.99 47.10 137,510 -0.69(-1.45%)
Mar 09, 2004 47.97 47.97 47.56 47.79 140,085 -0.16(-0.34%)
Mar 08, 2004 48.43 48.54 47.95 47.95 200,600 -0.50(-1.03%)
Mar 05, 2004 48.09 48.67 48.03 48.45 61,673 +0.19(+0.40%)
Mar 04, 2004 48.19 48.33 48.06 48.25 92,446 +0.17(+0.36%)
Mar 03, 2004 48.01 48.18 47.80 48.08 39,785 +0.01(+0.02%)
Mar 02, 2004 48.29 48.36 47.96 48.08 184,634 -0.19(-0.40%)
Mar 01, 2004 48.08 48.37 47.91 48.27 129,527 +0.42(+0.88%)
Feb 27, 2004 47.73 48.08 47.73 47.85 237,295 +0.09(+0.18%)
Feb 26, 2004 47.63 47.92 47.51 47.77 161,072 +0.04(+0.08%)
Feb 25, 2004 47.48 47.77 47.48 47.73 41,072 +0.21(+0.44%)
Feb 24, 2004 47.42 47.69 47.32 47.52 436,221 -0.07(-0.15%)
Feb 23, 2004 47.96 47.96 47.42 47.59 102,231 -0.17(-0.36%)
Feb 20, 2004 48.05 48.05 47.50 47.76 96,566 -0.10(-0.21%)
Feb 19, 2004 48.37 48.38 47.86 47.86 90,385 -0.26(-0.53%)
Feb 18, 2004 48.39 48.39 47.94 48.11 88,969 -0.12(-0.26%)
Feb 17, 2004 48.18 48.36 48.08 48.24 122,188 +0.36(+0.75%)
Feb 13, 2004 48.18 48.31 47.74 47.88 100,557 -0.20(-0.42%)
Feb 12, 2004 48.11 48.32 48.06 48.08 192,231 -0.18(-0.37%)
Feb 11, 2004 47.84 48.35 47.68 48.26 275,149 +0.45(+0.94%)
Feb 10, 2004 47.42 47.84 47.42 47.81 198,153 +0.24(+0.51%)
Feb 09, 2004 47.57 48.15 47.49 47.57 84,849 +0.00(+0.00%)
Feb 06, 2004 46.99 47.63 46.99 47.57 224,548 +0.52(+1.11%)
Feb 05, 2004 47.00 47.14 46.83 47.05 435,964 +0.06(+0.13%)
Feb 04, 2004 47.14 47.25 46.86 46.99 59,871 -0.32(-0.67%)
Feb 03, 2004 47.34 47.42 47.12 47.31 134,162 -0.06(-0.13%)
Feb 02, 2004 47.19 47.65 47.01 47.37 1,137,806 +0.14(+0.30%)
Jan 30, 2004 47.22 47.27 47.03 47.23 109,312 +0.04(+0.08%)
Jan 29, 2004 47.21 47.29 46.86 47.19 76,480 +0.11(+0.23%)
Jan 28, 2004 47.96 47.96 46.97 47.08 143,175 -0.69(-1.45%)
Jan 27, 2004 48.11 48.20 47.73 47.77 121,802 -0.44(-0.90%)
Jan 26, 2004 47.73 48.21 47.61 48.21 99,012 +0.57(+1.19%)
Jan 23, 2004 47.94 47.98 47.41 47.64 144,978 -0.11(-0.23%)
Jan 22, 2004 47.97 47.98 47.66 47.75 166,737 -0.12(-0.24%)
Jan 21, 2004 47.55 47.93 47.35 47.87 85,235 +0.31(+0.65%)
Jan 20, 2004 47.49 47.68 47.34 47.56 673,388 +0.03(+0.07%)
Jan 16, 2004 47.34 47.52 47.24 47.52 170,600 +0.37(+0.79%)
Jan 15, 2004 47.28 47.51 46.90 47.15 109,184 -0.07(-0.15%)
Jan 14, 2004 46.87 47.22 46.86 47.22 173,304 +0.47(+1.00%)
Jan 13, 2004 47.00 47.10 46.50 46.76 117,810 -0.31(-0.66%)
Jan 12, 2004 46.80 47.07 46.71 47.07 94,506 +0.37(+0.80%)
Jan 09, 2004 46.91 47.15 46.69 46.69 129,913 -0.40(-0.84%)
Jan 08, 2004 47.00 47.10 46.84 47.09 71,973 +0.14(+0.30%)
Jan 07, 2004 46.78 46.95 46.64 46.95 91,673 +0.23(+0.48%)
Jan 06, 2004 46.67 46.86 46.60 46.72 218,625 -0.01(-0.02%)
Jan 05, 2004 46.51 46.73 46.37 46.73 187,595 +0.45(+0.97%)
Jan 02, 2004 46.54 46.59 46.08 46.28 768,666 +0.00(+0.00%)
Dec 31, 2003 46.41 46.41 46.15 46.28 192,488 +0.02(+0.05%)
Dec 30, 2003 46.20 46.26 46.10 46.26 197,381 +0.00(+0.00%)
Dec 29, 2003 45.88 46.27 45.75 46.26 246,694 +0.57(+1.26%)
Dec 26, 2003 45.67 45.81 45.62 45.68 82,274 +0.09(+0.19%)
Dec 24, 2003 45.63 45.70 45.47 45.60 283,389 -0.03(-0.07%)
Dec 23, 2003 45.50 45.68 45.43 45.63 203,561 +0.14(+0.31%)
Dec 22, 2003 45.44 45.49 45.24 45.49 102,746 +0.13(+0.29%)
Dec 19, 2003 45.39 45.44 45.20 45.36 116,265 -0.02(-0.03%)
Dec 18, 2003 44.92 45.26 44.92 45.37 171,372 +0.54(+1.20%)
Dec 17, 2003 44.77 44.84 44.63 44.84 284,033 +0.09(+0.21%)
Dec 16, 2003 44.63 44.82 44.46 44.74 452,444 +0.00(+0.00%)
Dec 15, 2003 45.09 45.16 44.70 44.74 588,152 -0.05(-0.12%)
Dec 12, 2003 44.81 44.81 44.53 44.80 470,212 -0.15(-0.33%)
Dec 11, 2003 44.38 45.00 44.38 44.95 258,411 +0.58(+1.31%)
Dec 10, 2003 44.39 44.50 44.15 44.36 226,737 -0.08(-0.17%)
Dec 09, 2003 44.96 44.99 44.43 44.44 147,553 -0.42(-0.93%)
Dec 08, 2003 44.64 44.86 44.53 44.86 80,085 +0.25(+0.56%)
Dec 05, 2003 44.74 44.80 44.50 44.61 302,058 -0.29(-0.64%)
Dec 04, 2003 44.85 44.88 44.61 44.90 122,445 +0.09(+0.19%)
Dec 03, 2003 45.05 45.05 44.98 44.81 535,491 -0.05(-0.10%)
Dec 02, 2003 44.78 45.03 44.78 44.86 165,321 -0.03(-0.07%)
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.