Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P US Value Ishares Core ETF (NY: IUSV )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2005 19.49 19.55 19.48 19.54 56,008 +0.19(+1.00%)
Jan 28, 2005 19.39 19.39 19.27 19.35 53,403 -0.06(-0.32%)
Jan 27, 2005 19.37 19.46 19.34 19.41 54,705 +0.03(+0.16%)
Jan 26, 2005 19.34 19.40 19.29 19.38 86,834 +0.10(+0.50%)
Jan 25, 2005 19.34 19.37 19.26 19.28 108,109 +0.03(+0.17%)
Jan 24, 2005 19.33 19.37 19.25 19.25 75,111 -0.03(-0.13%)
Jan 21, 2005 19.43 19.44 19.26 19.28 36,036 -0.06(-0.33%)
Jan 20, 2005 19.41 19.45 19.33 19.34 75,546 -0.21(-1.10%)
Jan 19, 2005 19.66 19.66 19.54 19.55 46,456 -0.10(-0.53%)
Jan 18, 2005 19.42 19.66 19.41 19.66 130,686 +0.21(+1.08%)
Jan 14, 2005 19.34 19.45 19.34 19.45 253,122 +0.16(+0.84%)
Jan 13, 2005 19.39 19.46 19.28 19.29 17,801 -0.14(-0.70%)
Jan 12, 2005 19.34 19.42 19.25 19.42 40,378 +0.04(+0.19%)
Jan 11, 2005 19.43 19.43 19.31 19.39 62,955 -0.06(-0.33%)
Jan 10, 2005 19.43 19.56 19.39 19.45 75,980 +0.03(+0.17%)
Jan 07, 2005 19.53 19.53 19.39 19.42 487,576 -0.04(-0.20%)
Jan 06, 2005 19.43 19.54 19.40 19.46 55,139 +0.07(+0.34%)
Jan 05, 2005 19.54 19.54 19.39 19.39 90,742 -0.11(-0.57%)
Jan 04, 2005 19.80 19.80 19.50 19.50 109,845 -0.23(-1.16%)
Jan 03, 2005 20.02 20.02 19.70 19.73 110,714 -0.23(-1.15%)
Dec 31, 2004 19.96 20.01 19.95 19.96 141,974 -0.01(-0.05%)
Dec 30, 2004 19.97 20.00 19.95 19.97 171,498 +0.02(+0.09%)
Dec 29, 2004 19.96 19.96 19.91 19.95 63,823 -0.05(-0.23%)
Dec 28, 2004 19.85 20.00 19.85 20.00 44,719 +0.16(+0.79%)
Dec 27, 2004 19.96 19.96 19.81 19.84 115,489 -0.07(-0.37%)
Dec 23, 2004 19.91 19.96 19.90 19.91 41,246 -0.13(-0.64%)
Dec 22, 2004 19.99 20.06 19.99 20.04 175,840 +0.08(+0.40%)
Dec 21, 2004 19.84 19.98 19.82 19.96 76,848 +0.19(+0.94%)
Dec 20, 2004 19.82 19.91 19.77 19.78 99,425 -0.00(-0.02%)
Dec 17, 2004 19.79 19.79 19.72 19.78 285,685 -0.03(-0.15%)
Dec 16, 2004 19.88 19.90 19.76 19.81 54,271 -0.08(-0.42%)
Dec 15, 2004 19.83 19.92 19.81 19.89 32,997 +0.06(+0.31%)
Dec 14, 2004 19.78 19.86 19.76 19.83 235,321 +0.08(+0.42%)
Dec 13, 2004 19.68 19.76 19.63 19.75 50,798 +0.20(+1.01%)
Dec 10, 2004 19.51 19.59 19.49 19.55 29,523 +0.03(+0.15%)
Dec 09, 2004 19.40 19.54 19.31 19.52 38,207 +0.11(+0.56%)
Dec 08, 2004 19.35 19.45 19.35 19.41 54,705 +0.02(+0.08%)
Dec 07, 2004 19.60 19.60 19.39 19.40 145,013 -0.19(-0.95%)
Dec 06, 2004 19.56 19.62 19.51 19.58 122,436 -0.01(-0.05%)
Dec 03, 2004 19.54 19.65 19.53 19.59 31,260 +0.02(+0.11%)
Dec 02, 2004 19.64 19.65 19.57 19.57 65,994 -0.09(-0.45%)
Dec 01, 2004 19.50 19.67 19.50 19.66 71,204 +0.21(+1.07%)
Nov 30, 2004 19.41 19.48 19.41 19.45 138,935 -0.02(-0.08%)
Nov 29, 2004 19.58 19.59 19.37 19.47 118,963 -0.06(-0.30%)
Nov 26, 2004 19.55 19.59 19.52 19.52 60,350 +0.02(+0.12%)
Nov 24, 2004 19.46 19.51 19.45 19.50 137,198 +0.10(+0.50%)
Nov 23, 2004 19.39 19.43 19.30 19.40 127,212 +0.05(+0.24%)
Nov 22, 2004 19.21 19.36 19.21 19.36 42,548 +0.12(+0.65%)
Nov 19, 2004 19.43 19.43 19.21 19.23 122,870 -0.15(-0.80%)
Nov 18, 2004 19.42 19.44 19.35 19.39 96,820 +0.04(+0.21%)
Nov 17, 2004 19.42 19.50 19.35 19.35 16,498 +0.07(+0.37%)
Nov 16, 2004 19.34 19.34 19.27 19.28 49,495 -0.11(-0.57%)
Nov 15, 2004 19.39 19.41 19.33 19.39 82,058 -0.04(-0.21%)
Nov 12, 2004 19.25 19.43 19.22 19.43 72,941 +0.18(+0.91%)
Nov 11, 2004 19.12 19.25 19.11 19.25 153,263 +0.16(+0.82%)
Nov 10, 2004 19.07 19.13 19.02 19.10 372,954 +0.07(+0.36%)
Nov 09, 2004 19.07 19.09 19.01 19.03 60,350 -0.01(-0.05%)
Nov 08, 2004 19.06 19.06 19.01 19.04 66,428 -0.01(-0.06%)
Nov 05, 2004 19.06 19.13 18.99 19.05 355,153 +0.02(+0.12%)
Nov 04, 2004 18.72 19.03 18.71 19.02 204,061 +0.36(+1.92%)
Nov 03, 2004 18.73 18.73 18.62 18.67 74,677 +0.20(+1.09%)
Nov 02, 2004 18.51 18.63 18.44 18.46 185,825 -0.04(-0.21%)
Nov 01, 2004 18.48 18.54 18.44 18.50 65,560 +0.08(+0.45%)
Oct 29, 2004 18.40 18.43 18.38 18.42 11,722 +0.00(+0.02%)
Oct 28, 2004 18.31 18.47 18.27 18.42 28,221 +0.04(+0.20%)
Oct 27, 2004 18.18 18.38 18.18 18.38 108,109 +0.20(+1.08%)
Oct 26, 2004 17.97 18.19 17.97 18.18 173,234 +0.24(+1.35%)
Oct 25, 2004 17.90 17.98 17.87 17.94 30,826 -0.04(-0.23%)
Oct 22, 2004 18.09 18.11 17.94 17.98 16,498 -0.10(-0.56%)
Oct 21, 2004 18.01 18.10 17.95 18.09 44,719 +0.13(+0.72%)
Oct 20, 2004 17.93 18.01 17.85 17.96 154,565 -0.07(-0.37%)
Oct 19, 2004 18.23 18.26 18.01 18.02 56,876 -0.19(-1.02%)
Oct 18, 2004 18.15 18.22 18.07 18.21 29,523 +0.03(+0.18%)
Oct 15, 2004 18.10 18.21 18.10 18.18 23,879 +0.09(+0.51%)
Oct 14, 2004 18.19 18.20 18.06 18.09 24,313 -0.08(-0.44%)
Oct 13, 2004 18.43 18.43 18.15 18.17 36,470 -0.22(-1.18%)
Oct 12, 2004 18.31 18.42 18.30 18.38 145,447 -0.03(-0.19%)
Oct 11, 2004 18.44 18.44 18.38 18.42 19,103 +0.05(+0.26%)
Oct 08, 2004 18.44 18.45 18.37 18.37 18,669 -0.11(-0.57%)
Oct 07, 2004 18.57 18.61 18.47 18.47 44,719 -0.10(-0.55%)
Oct 06, 2004 18.52 18.58 18.52 18.58 13,459 +0.16(+0.86%)
Oct 05, 2004 18.49 18.50 18.42 18.42 27,787 -0.06(-0.34%)
Oct 04, 2004 18.51 18.52 18.47 18.48 37,773 +0.05(+0.29%)
Oct 01, 2004 18.23 18.43 18.23 18.43 53,837 +0.29(+1.63%)
Sep 30, 2004 18.10 18.18 18.07 18.13 27,352 +0.03(+0.19%)
Sep 29, 2004 18.04 18.11 18.04 18.10 31,260 +0.03(+0.17%)
Sep 28, 2004 18.03 18.11 17.98 18.07 23,445 +0.09(+0.49%)
Sep 27, 2004 17.99 18.01 17.93 17.98 49,929 -0.10(-0.57%)
Sep 24, 2004 18.01 18.08 17.99 18.08 121,134 -0.03(-0.18%)
Sep 23, 2004 18.20 18.20 18.09 18.11 48,193 -0.08(-0.44%)
Sep 22, 2004 18.31 18.31 18.18 18.20 127,646 -0.20(-1.06%)
Sep 21, 2004 18.33 18.44 18.29 18.39 55,574 +0.11(+0.59%)
Sep 20, 2004 18.31 18.34 18.26 18.28 298,710 -0.12(-0.65%)
Sep 17, 2004 18.41 18.41 18.38 18.40 28,221 +0.11(+0.58%)
Sep 16, 2004 18.27 18.35 18.27 18.30 213,613 +0.08(+0.44%)
Sep 15, 2004 18.29 18.29 18.19 18.22 39,075 -0.07(-0.37%)
Sep 14, 2004 18.31 18.33 18.25 18.28 70,770 +0.02(+0.11%)
Sep 13, 2004 18.30 18.34 18.26 18.26 166,722 -0.01(-0.04%)
Sep 10, 2004 18.21 18.27 18.18 18.27 14,327 +0.04(+0.21%)
Sep 09, 2004 18.20 18.27 18.16 18.23 39,509 +0.04(+0.20%)
Sep 08, 2004 18.23 18.28 18.19 18.19 54,271 -0.09(-0.50%)
Sep 07, 2004 18.25 18.29 18.19 18.29 695,544 +0.14(+0.77%)
Sep 03, 2004 18.15 18.20 18.12 18.14 703,794 -0.01(-0.05%)
Sep 02, 2004 17.98 18.15 17.98 18.15 26,918 +0.20(+1.13%)
Sep 01, 2004 17.99 18.00 17.89 17.95 22,576 +0.10(+0.54%)
Aug 31, 2004 17.88 17.88 17.79 17.85 33,431 +0.00(+0.03%)
Aug 30, 2004 17.91 17.93 17.85 17.85 27,352 -0.09(-0.51%)
Aug 27, 2004 17.89 17.96 17.88 17.94 32,128 +0.07(+0.37%)
Aug 26, 2004 17.85 17.89 17.85 17.88 25,182 +0.03(+0.17%)
Aug 25, 2004 17.77 17.88 17.74 17.85 46,022 +0.10(+0.56%)
Aug 24, 2004 17.73 17.76 17.71 17.75 38,641 +0.00(+0.01%)
Aug 23, 2004 17.81 17.81 17.70 17.74 25,182 -0.05(-0.31%)
Aug 20, 2004 17.65 17.81 17.65 17.80 30,826 +0.19(+1.07%)
Aug 19, 2004 17.66 17.67 17.58 17.61 77,282 -0.05(-0.27%)
Aug 18, 2004 17.47 17.67 17.47 17.66 66,862 +0.16(+0.90%)
Aug 17, 2004 17.53 17.56 17.48 17.50 58,179 +0.02(+0.11%)
Aug 16, 2004 17.34 17.48 17.32 17.48 85,966 +0.31(+1.82%)
Aug 13, 2004 17.25 17.25 17.17 17.17 222,296 -0.05(-0.28%)
Aug 12, 2004 17.36 17.36 17.21 17.22 19,103 -0.20(-1.15%)
Aug 11, 2004 17.36 17.42 17.30 17.42 335,615 +0.02(+0.13%)
Aug 10, 2004 17.25 17.40 17.25 17.40 24,313 +0.14(+0.80%)
Aug 09, 2004 17.24 17.27 17.21 17.26 62,086 +0.09(+0.51%)
Aug 06, 2004 17.32 17.34 17.17 17.17 26,484 -0.23(-1.30%)
Aug 05, 2004 17.69 17.69 17.40 17.40 17,366 -0.30(-1.69%)
Aug 04, 2004 17.60 17.74 17.59 17.70 57,310 -0.03(-0.16%)
Aug 03, 2004 17.78 17.79 17.71 17.72 29,089 -0.07(-0.39%)
Aug 02, 2004 17.64 17.81 17.64 17.79 60,350 +0.11(+0.60%)
Jul 30, 2004 17.66 17.70 17.63 17.69 82,927 +0.01(+0.05%)
Jul 29, 2004 17.68 17.71 17.63 17.68 55,139 +0.05(+0.29%)
Jul 28, 2004 17.46 17.63 17.42 17.63 19,537 +0.06(+0.35%)
Jul 27, 2004 17.50 17.56 17.44 17.56 23,011 +0.17(+0.98%)
Jul 26, 2004 17.47 17.49 17.35 17.39 28,655 -0.05(-0.26%)
Jul 23, 2004 17.50 17.51 17.41 17.44 17,801 -0.11(-0.63%)
Jul 22, 2004 17.50 17.58 17.41 17.55 30,392 -0.01(-0.07%)
Jul 21, 2004 17.88 17.88 17.56 17.56 66,862 -0.19(-1.09%)
Jul 20, 2004 17.68 17.76 17.61 17.76 30,392 +0.04(+0.21%)
Jul 19, 2004 17.69 17.72 17.61 17.72 23,445 +0.06(+0.32%)
Jul 16, 2004 17.75 17.75 17.66 17.66 17,366 -0.07(-0.40%)
Jul 15, 2004 17.75 17.75 17.69 17.73 36,036 +0.00(+0.00%)
Jul 14, 2004 17.68 17.80 17.68 17.73 17,801 -0.01(-0.04%)
Jul 13, 2004 17.73 17.75 17.68 17.74 49,495 -0.00(-0.01%)
Jul 12, 2004 17.72 17.74 17.61 17.74 32,128 +0.08(+0.44%)
Jul 09, 2004 17.70 17.70 17.63 17.67 392,058 -0.03(-0.19%)
Jul 08, 2004 17.74 17.75 17.66 17.70 245,307 -0.07(-0.38%)
Jul 07, 2004 17.76 17.81 17.73 17.77 40,378 +0.03(+0.18%)
Jul 06, 2004 17.81 17.81 17.70 17.73 61,652 -0.12(-0.67%)
Jul 02, 2004 17.86 17.88 17.81 17.85 40,378 -0.01(-0.04%)
Jul 01, 2004 18.03 18.03 17.79 17.86 36,036 -0.16(-0.87%)
Jun 30, 2004 17.96 18.03 17.90 18.02 45,588 +0.11(+0.60%)
Jun 29, 2004 17.89 17.95 17.89 17.91 64,257 +0.03(+0.15%)
Jun 28, 2004 18.02 18.03 17.87 17.88 13,893 -0.03(-0.19%)
Jun 25, 2004 17.97 18.04 17.92 17.92 20,406 -0.13(-0.74%)
Jun 24, 2004 18.09 18.12 18.04 18.05 154,999 +0.04(+0.24%)
Jun 23, 2004 17.92 18.01 17.88 18.01 56,008 +0.08(+0.46%)
Jun 22, 2004 17.85 17.92 17.77 17.92 42,548 +0.01(+0.08%)
Jun 21, 2004 17.93 17.94 17.91 17.91 5,644 +0.02(+0.12%)
Jun 18, 2004 17.85 17.95 17.84 17.89 126,778 +0.03(+0.14%)
Jun 17, 2004 17.80 17.86 17.79 17.86 52,534 +0.04(+0.23%)
Jun 16, 2004 17.82 17.84 17.78 17.82 186,260 +0.07(+0.40%)
Jun 15, 2004 17.82 17.87 17.75 17.75 20,840 +0.09(+0.53%)
Jun 14, 2004 17.77 17.77 17.66 17.66 35,602 -0.21(-1.20%)
Jun 10, 2004 17.85 17.87 17.82 17.87 233,584 +0.08(+0.45%)
Jun 09, 2004 17.93 17.93 17.79 17.79 35,168 -0.14(-0.80%)
Jun 08, 2004 17.89 17.94 17.85 17.93 41,680 -0.03(-0.17%)
Jun 07, 2004 17.78 17.96 17.73 17.96 42,548 +0.30(+1.68%)
Jun 04, 2004 17.68 17.74 17.63 17.67 126,344 +0.08(+0.45%)
Jun 03, 2004 17.68 17.70 17.59 17.59 62,955 -0.15(-0.86%)
Jun 02, 2004 17.71 17.77 17.64 17.74 82,492 +0.07(+0.42%)
Jun 01, 2004 17.67 17.67 17.59 17.67 13,459 -0.00(-0.01%)
May 28, 2004 17.60 17.67 17.59 17.67 25,182 +0.02(+0.10%)
May 27, 2004 17.65 17.70 17.59 17.65 18,669 +0.09(+0.54%)
May 26, 2004 17.49 17.59 17.48 17.56 27,352 +0.05(+0.26%)
May 25, 2004 17.24 17.54 17.21 17.51 38,207 +0.24(+1.37%)
May 24, 2004 17.27 17.27 17.17 17.27 134,593 +0.17(+0.98%)
May 21, 2004 17.19 17.28 17.10 17.10 25,616 -0.01(-0.05%)
May 20, 2004 17.08 17.14 17.08 17.11 20,840 -0.05(-0.30%)
May 19, 2004 17.24 17.33 17.16 17.16 125,910 +0.05(+0.30%)
May 18, 2004 17.09 17.13 17.06 17.11 11,722 +0.12(+0.69%)
May 17, 2004 17.04 17.04 16.95 17.00 27,787 -0.18(-1.07%)
May 14, 2004 17.20 17.25 17.06 17.18 47,324 +0.02(+0.09%)
May 13, 2004 17.08 17.27 17.08 17.16 28,221 +0.00(+0.00%)
May 12, 2004 17.04 17.16 16.83 17.16 63,823 +0.10(+0.57%)
May 11, 2004 17.02 17.09 17.01 17.07 32,997 +0.12(+0.69%)
May 10, 2004 17.03 17.03 16.81 16.95 158,907 -0.22(-1.29%)
May 07, 2004 17.44 17.52 17.17 17.17 389,887 -0.40(-2.29%)
May 06, 2004 17.60 17.63 17.43 17.57 204,061 -0.16(-0.92%)
May 05, 2004 17.69 17.74 17.68 17.74 114,621 +0.01(+0.08%)
May 04, 2004 17.64 17.76 17.59 17.72 80,756 +0.10(+0.56%)
May 03, 2004 17.52 17.62 17.47 17.62 34,299 +0.10(+0.58%)
Apr 30, 2004 17.59 17.63 17.46 17.52 42,114 -0.04(-0.25%)
Apr 29, 2004 17.74 17.81 17.48 17.57 137,198 -0.15(-0.82%)
Apr 28, 2004 17.81 17.82 17.67 17.71 57,744 -0.23(-1.31%)
Apr 27, 2004 17.94 18.03 17.91 17.95 119,397 +0.05(+0.28%)
Apr 26, 2004 17.97 18.00 17.88 17.90 82,058 -0.00(-0.03%)
Apr 23, 2004 17.96 17.96 17.81 17.90 294,803 -0.07(-0.38%)
Apr 22, 2004 17.70 18.00 17.68 17.97 31,260 +0.26(+1.48%)
Apr 21, 2004 17.60 17.72 17.59 17.71 50,364 +0.09(+0.50%)
Apr 20, 2004 17.91 17.94 17.62 17.62 43,851 -0.27(-1.53%)
Apr 19, 2004 17.86 17.90 17.76 17.89 42,983 +0.00(+0.01%)
Apr 16, 2004 17.79 17.91 17.79 17.89 21,274 +0.17(+0.94%)
Apr 15, 2004 17.77 17.84 17.67 17.73 55,574 -0.04(-0.21%)
Apr 14, 2004 17.69 17.86 17.69 17.76 371,217 -0.09(-0.53%)
Apr 13, 2004 18.13 18.14 17.79 17.86 144,145 -0.26(-1.46%)
Apr 12, 2004 18.14 18.20 18.09 18.12 221,862 +0.06(+0.33%)
Apr 08, 2004 18.23 18.23 18.00 18.06 56,442 -0.07(-0.39%)
Apr 07, 2004 18.17 18.17 18.04 18.13 44,285 -0.04(-0.22%)
Apr 06, 2004 18.13 18.20 18.12 18.17 32,128 -0.02(-0.11%)
Apr 05, 2004 18.15 18.21 18.09 18.19 109,845 +0.05(+0.28%)
Apr 02, 2004 18.21 18.21 18.08 18.14 104,635 +0.12(+0.64%)
Apr 01, 2004 18.01 18.12 18.01 18.03 28,655 +0.07(+0.41%)
Mar 31, 2004 17.94 18.01 17.88 17.95 49,495 +0.02(+0.09%)
Mar 30, 2004 17.79 17.94 17.79 17.94 30,826 +0.12(+0.67%)
Mar 29, 2004 17.65 17.83 17.65 17.82 627,379 +0.18(+1.02%)
Mar 26, 2004 17.57 17.69 17.56 17.64 33,431 -0.00(-0.03%)
Mar 25, 2004 17.51 17.68 17.48 17.64 923,051 +0.19(+1.11%)
Mar 24, 2004 17.50 17.53 17.37 17.45 56,876 -0.11(-0.64%)
Mar 23, 2004 17.56 17.63 17.49 17.56 211,442 +0.00(+0.00%)
Mar 22, 2004 17.60 17.65 17.46 17.56 162,814 -0.25(-1.41%)
Mar 19, 2004 17.95 17.95 17.81 17.81 57,310 -0.16(-0.88%)
Mar 18, 2004 17.91 18.00 17.81 17.97 168,459 -0.00(-0.03%)
Mar 17, 2004 17.82 17.99 17.82 17.98 54,705 +0.28(+1.60%)
Mar 16, 2004 17.79 17.79 17.65 17.69 537,940 +0.08(+0.43%)
Mar 15, 2004 17.86 17.86 17.60 17.62 561,819 -0.26(-1.47%)
Mar 12, 2004 17.70 17.88 17.70 17.88 119,397 +0.24(+1.36%)
Mar 11, 2004 17.81 17.96 17.62 17.64 124,173 -0.28(-1.58%)
Mar 10, 2004 18.21 18.22 17.92 17.92 59,047 -0.30(-1.63%)
Mar 09, 2004 18.27 18.29 18.15 18.22 59,047 -0.12(-0.68%)
Mar 08, 2004 18.46 18.49 18.35 18.35 39,509 -0.11(-0.59%)
Mar 05, 2004 18.29 18.50 18.29 18.45 21,274 +0.12(+0.63%)
Mar 04, 2004 18.30 18.35 18.25 18.34 62,955 +0.05(+0.28%)
Mar 03, 2004 18.25 18.31 18.20 18.29 127,646 +0.01(+0.06%)
Mar 02, 2004 18.31 18.34 18.24 18.28 42,983 -0.06(-0.33%)
Mar 01, 2004 18.23 18.36 18.23 18.34 123,305 +0.17(+0.96%)
Feb 27, 2004 18.13 18.21 18.08 18.16 52,534 +0.05(+0.25%)
Feb 26, 2004 18.05 18.12 18.02 18.11 55,139 +0.07(+0.38%)
Feb 25, 2004 17.94 18.06 17.94 18.05 79,887 +0.14(+0.76%)
Feb 24, 2004 17.90 18.01 17.89 17.91 329,537 -0.06(-0.31%)
Feb 23, 2004 18.04 18.06 17.93 17.97 27,787 -0.06(-0.33%)
Feb 20, 2004 18.12 18.12 17.96 18.03 52,534 -0.09(-0.52%)
Feb 19, 2004 18.22 18.25 18.09 18.12 94,215 -0.05(-0.29%)
Feb 18, 2004 18.23 18.23 18.10 18.17 131,554 -0.07(-0.37%)
Feb 17, 2004 18.18 18.25 18.15 18.24 162,380 +0.17(+0.92%)
Feb 13, 2004 18.18 18.20 18.03 18.07 53,403 -0.05(-0.25%)
Feb 12, 2004 18.19 18.21 18.12 18.12 69,467 -0.11(-0.61%)
Feb 11, 2004 18.00 18.24 17.98 18.23 56,876 +0.25(+1.41%)
Feb 10, 2004 17.90 18.02 17.90 17.98 23,879 +0.06(+0.35%)
Feb 09, 2004 18.09 18.09 17.90 17.91 385,545 +0.03(+0.19%)
Feb 06, 2004 17.71 17.88 17.69 17.88 40,812 +0.21(+1.21%)
Feb 05, 2004 17.65 17.71 17.62 17.67 104,635 +0.04(+0.24%)
Feb 04, 2004 17.71 17.71 17.59 17.62 38,641 -0.14(-0.79%)
Feb 03, 2004 17.75 17.83 17.75 17.76 38,641 -0.03(-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.