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

S&P 500 Ishares Core ETF (NY: IVV )

510.77 +4.95 (+0.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 82.89 83.20 82.47 83.04 928,974 +0.11(+0.13%)
Mar 30, 2004 82.48 82.95 82.35 82.93 2,172,242 +0.32(+0.39%)
Mar 29, 2004 82.00 82.67 81.94 82.61 1,380,985 +0.84(+1.03%)
Mar 26, 2004 81.74 82.30 81.60 81.77 807,210 +0.02(+0.03%)
Mar 25, 2004 81.00 81.92 80.86 81.74 549,912 +1.14(+1.42%)
Mar 24, 2004 80.75 81.05 79.56 80.60 660,767 -0.04(-0.05%)
Mar 23, 2004 81.08 81.26 80.55 80.64 2,178,105 -0.13(-0.16%)
Mar 22, 2004 81.27 81.38 80.36 80.78 500,552 -1.05(-1.28%)
Mar 19, 2004 82.79 82.83 81.77 81.82 869,251 -1.09(-1.32%)
Mar 18, 2004 82.59 83.16 82.14 82.92 779,940 +0.04(+0.04%)
Mar 17, 2004 82.31 83.11 82.31 82.88 490,326 +0.84(+1.03%)
Mar 16, 2004 82.04 82.18 81.33 82.04 458,010 +0.38(+0.47%)
Mar 15, 2004 82.32 82.36 81.38 81.66 1,802,725 -0.93(-1.13%)
Mar 12, 2004 82.02 82.67 81.86 82.59 544,049 +1.09(+1.34%)
Mar 11, 2004 82.36 83.09 81.49 81.49 736,443 -1.16(-1.40%)
Mar 10, 2004 84.12 84.15 82.65 82.65 547,458 -1.39(-1.65%)
Mar 09, 2004 84.45 84.48 83.82 84.04 562,456 -0.29(-0.34%)
Mar 08, 2004 85.30 85.54 84.33 84.33 1,035,057 -1.09(-1.28%)
Mar 05, 2004 84.66 85.81 84.64 85.42 373,744 +0.27(+0.32%)
Mar 04, 2004 84.92 85.19 84.79 85.15 658,313 +0.28(+0.33%)
Mar 03, 2004 84.65 84.99 84.37 84.87 493,189 +0.10(+0.11%)
Mar 02, 2004 85.04 85.26 84.57 84.77 798,756 -0.45(-0.53%)
Mar 01, 2004 84.70 85.35 84.58 85.23 424,603 +0.86(+1.02%)
Feb 27, 2004 84.50 84.90 84.22 84.37 660,631 +0.10(+0.12%)
Feb 26, 2004 84.18 84.60 83.91 84.27 397,878 -0.04(-0.05%)
Feb 25, 2004 84.00 84.41 83.95 84.31 216,392 +0.33(+0.39%)
Feb 24, 2004 83.89 84.37 83.57 83.98 483,235 -0.12(-0.14%)
Feb 23, 2004 84.56 84.56 83.79 84.10 283,478 -0.24(-0.29%)
Feb 20, 2004 84.68 84.74 83.91 84.34 333,383 -0.24(-0.29%)
Feb 19, 2004 85.43 85.43 84.51 84.58 278,569 -0.22(-0.26%)
Feb 18, 2004 85.29 85.29 84.66 84.80 322,611 -0.48(-0.56%)
Feb 17, 2004 85.07 85.42 84.94 85.28 945,745 +0.81(+0.95%)
Feb 13, 2004 85.04 85.22 84.27 84.47 299,840 -0.39(-0.46%)
Feb 12, 2004 85.13 85.26 84.81 84.86 294,659 -0.30(-0.35%)
Feb 11, 2004 84.30 85.38 84.16 85.16 740,397 +0.92(+1.09%)
Feb 10, 2004 83.92 84.46 83.87 84.24 403,878 +0.21(+0.24%)
Feb 09, 2004 84.10 84.27 83.86 84.04 534,368 +0.06(+0.07%)
Feb 06, 2004 83.28 84.13 83.06 83.98 790,439 +0.96(+1.16%)
Feb 05, 2004 83.06 83.28 82.78 83.02 1,258,812 +0.18(+0.22%)
Feb 04, 2004 83.09 83.42 82.78 82.84 785,258 -0.76(-0.90%)
Feb 03, 2004 83.45 83.71 83.28 83.59 270,933 -0.04(-0.04%)
Feb 02, 2004 83.42 84.10 83.01 83.63 274,069 +0.31(+0.37%)
Jan 30, 2004 83.29 83.40 82.99 83.32 1,002,604 +0.01(+0.02%)
Jan 29, 2004 83.40 83.53 82.61 83.31 852,889 +0.11(+0.13%)
Jan 28, 2004 84.38 84.57 82.87 83.20 479,826 -0.99(-1.18%)
Jan 27, 2004 85.02 85.02 84.14 84.19 325,611 -0.87(-1.02%)
Jan 26, 2004 83.98 85.07 83.88 85.05 943,291 +1.17(+1.39%)
Jan 23, 2004 84.34 84.62 83.61 83.89 884,523 -0.37(-0.44%)
Jan 22, 2004 84.51 84.63 84.08 84.26 617,679 -0.12(-0.15%)
Jan 21, 2004 83.78 84.49 83.42 84.38 946,427 +0.59(+0.71%)
Jan 20, 2004 84.05 84.34 83.52 83.79 1,173,319 -0.06(-0.07%)
Jan 16, 2004 83.64 83.86 83.39 83.85 1,023,603 +0.37(+0.45%)
Jan 15, 2004 83.33 83.68 82.73 83.47 1,113,051 +0.15(+0.18%)
Jan 14, 2004 82.76 83.34 82.68 83.32 431,148 +0.73(+0.88%)
Jan 13, 2004 83.05 83.07 82.01 82.59 499,734 -0.50(-0.60%)
Jan 12, 2004 82.63 83.09 82.47 83.09 707,263 +0.60(+0.73%)
Jan 09, 2004 82.78 83.23 82.45 82.49 1,527,564 -0.68(-0.82%)
Jan 08, 2004 83.00 83.20 82.74 83.17 2,065,341 +0.29(+0.35%)
Jan 07, 2004 82.56 82.88 82.12 82.88 1,053,328 +0.29(+0.35%)
Jan 06, 2004 82.34 82.72 82.26 82.59 1,544,199 +0.13(+0.16%)
Jan 05, 2004 82.02 82.54 81.89 82.46 1,715,323 +0.80(+0.98%)
Jan 02, 2004 81.87 82.30 81.27 81.66 712,854 +0.10(+0.12%)
Dec 31, 2003 81.58 81.83 81.33 81.57 474,236 -0.01(-0.01%)
Dec 30, 2003 81.55 81.63 81.32 81.57 1,191,317 +0.03(+0.04%)
Dec 29, 2003 80.86 81.57 80.78 81.55 3,972,922 +1.03(+1.28%)
Dec 26, 2003 80.58 80.74 80.49 80.52 317,566 +0.10(+0.13%)
Dec 24, 2003 80.37 80.58 80.28 80.42 1,113,732 -0.08(-0.10%)
Dec 23, 2003 80.34 80.63 80.24 80.50 699,628 +0.04(+0.05%)
Dec 22, 2003 79.94 80.46 79.83 80.46 834,481 +0.59(+0.73%)
Dec 19, 2003 80.16 80.22 79.69 79.87 3,016,950 -0.25(-0.31%)
Dec 18, 2003 79.29 80.12 79.29 80.12 1,419,709 +0.88(+1.11%)
Dec 17, 2003 78.91 79.24 78.73 79.24 2,039,980 +0.23(+0.29%)
Dec 16, 2003 78.60 79.10 78.53 79.02 1,103,915 +0.44(+0.56%)
Dec 15, 2003 79.71 79.71 78.53 78.58 1,368,304 -0.78(-0.98%)
Dec 12, 2003 79.21 79.39 79.21 79.35 242,163 +0.14(+0.18%)
Dec 11, 2003 78.34 79.30 78.34 79.21 612,771 +0.87(+1.10%)
Dec 10, 2003 78.26 78.46 77.84 78.35 265,616 +0.07(+0.08%)
Dec 09, 2003 79.19 79.19 78.23 78.28 259,480 -0.60(-0.76%)
Dec 08, 2003 78.36 78.93 78.33 78.88 274,069 +0.45(+0.58%)
Dec 05, 2003 78.59 78.69 78.47 78.43 400,060 -0.50(-0.63%)
Dec 04, 2003 78.65 79.02 78.54 78.93 779,122 +0.28(+0.35%)
Dec 03, 2003 79.05 79.27 78.62 78.65 408,241 -0.12(-0.15%)
Dec 02, 2003 78.84 78.84 78.69 78.77 301,067 -0.17(-0.21%)
Dec 01, 2003 78.16 78.99 78.40 78.93 1,172,501 +0.77(+0.99%)
Nov 28, 2003 78.02 78.25 77.96 78.16 885,750 +0.13(+0.17%)
Nov 26, 2003 78.08 78.08 77.37 78.03 326,565 +0.27(+0.35%)
Nov 25, 2003 77.50 78.05 77.41 77.76 477,099 +0.34(+0.45%)
Nov 24, 2003 77.04 77.59 77.04 77.42 252,526 +1.06(+1.39%)
Nov 21, 2003 76.18 76.55 76.12 76.35 182,713 +0.17(+0.22%)
Nov 20, 2003 76.34 77.14 76.18 76.18 251,162 -0.69(-0.90%)
Nov 19, 2003 76.39 76.98 76.33 76.87 262,207 +0.65(+0.86%)
Nov 18, 2003 77.22 77.36 76.20 76.22 235,481 -0.78(-1.02%)
Nov 17, 2003 76.79 77.12 76.35 77.01 338,292 -0.38(-0.49%)
Nov 14, 2003 78.11 78.41 77.29 77.39 613,452 -0.68(-0.87%)
Nov 13, 2003 77.81 78.05 77.70 78.07 374,289 +0.08(+0.10%)
Nov 12, 2003 77.22 78.07 77.22 77.99 149,988 +0.91(+1.18%)
Nov 11, 2003 77.04 77.27 77.00 77.08 179,577 -0.13(-0.17%)
Nov 10, 2003 77.56 77.56 77.09 77.21 220,210 -0.31(-0.40%)
Nov 07, 2003 78.11 78.28 77.52 77.52 426,512 -0.59(-0.75%)
Nov 06, 2003 77.38 78.11 77.14 78.11 213,665 +0.43(+0.55%)
Nov 05, 2003 77.76 77.72 77.00 77.68 279,251 +0.12(+0.15%)
Nov 04, 2003 77.76 77.94 77.54 77.56 407,716 -0.61(-0.78%)
Nov 03, 2003 77.74 78.19 77.74 78.17 234,845 +0.95(+1.23%)
Oct 31, 2003 77.31 77.54 77.23 77.23 689,538 +0.18(+0.23%)
Oct 30, 2003 77.57 77.57 77.02 77.05 378,516 -0.13(-0.17%)
Oct 29, 2003 76.78 77.28 76.78 77.18 745,033 +0.17(+0.22%)
Oct 28, 2003 76.16 77.01 76.16 77.01 205,756 +1.01(+1.33%)
Oct 27, 2003 76.03 76.40 75.76 76.00 2,461,720 +0.04(+0.05%)
Oct 24, 2003 75.50 75.96 74.98 75.96 347,836 +0.15(+0.20%)
Oct 23, 2003 75.64 76.21 75.48 75.81 318,384 -0.18(-0.24%)
Oct 22, 2003 76.26 76.42 75.69 75.99 356,563 -0.98(-1.27%)
Oct 21, 2003 77.04 77.22 76.76 76.97 174,123 -0.07(-0.09%)
Oct 20, 2003 76.68 77.04 76.27 77.04 150,261 +0.52(+0.68%)
Oct 17, 2003 77.42 77.42 76.49 76.51 222,801 -0.85(-1.10%)
Oct 16, 2003 76.95 76.95 76.95 77.37 166,214 +0.34(+0.45%)
Oct 15, 2003 77.40 77.41 76.79 77.02 281,978 -0.23(-0.29%)
Oct 14, 2003 76.93 77.25 76.93 77.25 175,759 +0.24(+0.31%)
Oct 13, 2003 76.86 77.24 76.73 77.01 571,047 +0.54(+0.71%)
Oct 10, 2003 76.52 76.56 76.27 76.46 417,377 -0.07(-0.10%)
Oct 09, 2003 76.90 77.07 76.38 76.54 2,600,255 +0.26(+0.34%)
Oct 08, 2003 76.55 76.55 75.94 76.28 397,878 -0.20(-0.26%)
Oct 07, 2003 75.68 76.48 75.68 76.48 340,473 +0.28(+0.37%)
Oct 06, 2003 75.91 76.27 75.91 76.20 118,081 +0.37(+0.48%)
Oct 03, 2003 76.02 76.33 75.91 75.83 452,283 +0.67(+0.89%)
Oct 02, 2003 74.86 75.19 74.67 75.17 232,891 +0.30(+0.40%)
Oct 01, 2003 73.49 74.76 73.49 74.86 396,924 +1.60(+2.18%)
Sep 30, 2003 74.02 73.76 72.94 73.27 1,590,287 -0.76(-1.02%)
Sep 29, 2003 73.33 73.95 73.27 74.02 284,705 +0.69(+0.94%)
Sep 26, 2003 73.70 73.82 73.30 73.33 1,369,804 -0.22(-0.30%)
Sep 25, 2003 74.48 74.62 73.55 73.55 248,844 -0.68(-0.92%)
Sep 24, 2003 75.62 75.67 74.23 74.23 808,028 -1.33(-1.76%)
Sep 23, 2003 75.17 75.78 75.10 75.56 285,932 +0.30(+0.40%)
Sep 22, 2003 75.44 75.50 74.95 75.26 291,932 -0.83(-1.09%)
Sep 19, 2003 76.35 76.37 75.91 76.09 624,770 -0.35(-0.46%)
Sep 18, 2003 75.60 76.49 75.55 76.44 175,350 +0.88(+1.16%)
Sep 17, 2003 75.72 75.79 75.60 75.56 530,141 -0.14(-0.18%)
Sep 16, 2003 74.70 75.70 75.01 75.70 229,891 +1.10(+1.47%)
Sep 15, 2003 75.01 75.01 74.50 74.60 269,161 -0.62(-0.83%)
Sep 12, 2003 74.86 75.28 74.38 75.22 244,890 +0.24(+0.32%)
Sep 11, 2003 75.02 75.39 74.75 74.98 1,602,149 +0.12(+0.17%)
Sep 10, 2003 75.31 75.37 74.50 74.86 293,841 -0.67(-0.89%)
Sep 09, 2003 75.87 75.90 75.36 75.53 270,797 -0.56(-0.73%)
Sep 08, 2003 75.66 76.21 75.65 76.09 206,984 +0.59(+0.78%)
Sep 05, 2003 75.55 75.92 75.17 75.50 164,578 -0.40(-0.53%)
Sep 04, 2003 75.69 75.96 75.39 75.91 213,120 +0.08(+0.11%)
Sep 03, 2003 75.59 75.96 75.43 75.83 1,054,282 +0.35(+0.47%)
Sep 02, 2003 74.66 75.47 74.17 75.47 1,003,014 +1.16(+1.56%)
Aug 29, 2003 73.84 74.43 73.75 74.31 303,658 +0.42(+0.57%)
Aug 28, 2003 73.73 74.09 73.17 73.90 195,666 +0.40(+0.54%)
Aug 27, 2003 73.43 73.59 73.30 73.50 330,247 +0.01(+0.01%)
Aug 26, 2003 73.07 73.60 72.59 73.49 151,897 +0.23(+0.31%)
Aug 25, 2003 73.26 73.30 72.86 73.27 115,354 +0.01(+0.01%)
Aug 22, 2003 74.59 74.62 73.19 73.26 181,895 -0.70(-0.94%)
Aug 21, 2003 74.06 74.48 73.73 73.95 144,670 +0.24(+0.33%)
Aug 20, 2003 73.51 74.03 73.51 73.71 170,850 -0.23(-0.32%)
Aug 19, 2003 73.79 73.98 73.32 73.95 222,119 +0.26(+0.35%)
Aug 18, 2003 73.36 73.78 73.21 73.69 452,692 +0.68(+0.93%)
Aug 15, 2003 72.94 73.19 72.79 73.01 69,949 +0.04(+0.06%)
Aug 14, 2003 72.75 73.15 72.28 72.96 260,570 +0.27(+0.37%)
Aug 13, 2003 73.21 73.22 72.32 72.69 331,883 -0.38(-0.52%)
Aug 12, 2003 72.46 73.07 72.23 73.07 293,977 +0.66(+0.91%)
Aug 11, 2003 72.09 72.63 71.89 72.41 184,758 +0.32(+0.45%)
Aug 08, 2003 72.10 72.25 71.81 72.09 423,649 +0.19(+0.27%)
Aug 07, 2003 71.21 71.90 71.01 71.90 187,485 +0.71(+1.00%)
Aug 06, 2003 70.89 71.91 70.77 71.19 1,535,200 +0.38(+0.54%)
Aug 05, 2003 72.29 72.30 70.74 70.81 4,704,321 -1.50(-2.08%)
Aug 04, 2003 72.17 72.60 71.23 72.31 219,119 +0.05(+0.07%)
Aug 01, 2003 72.83 72.83 72.10 72.26 189,530 -0.68(-0.93%)
Jul 31, 2003 72.73 74.01 72.73 72.94 365,562 +0.21(+0.29%)
Jul 30, 2003 73.06 73.06 72.61 72.73 237,390 -0.23(-0.32%)
Jul 29, 2003 73.48 73.55 72.47 72.96 160,078 -0.32(-0.44%)
Jul 28, 2003 73.58 73.68 73.12 73.29 412,741 -0.24(-0.33%)
Jul 25, 2003 72.37 73.55 72.00 73.53 204,802 +1.22(+1.69%)
Jul 24, 2003 73.32 73.59 72.18 72.30 170,168 -0.54(-0.73%)
Jul 23, 2003 72.68 72.91 72.14 72.84 617,270 +0.07(+0.10%)
Jul 22, 2003 72.34 72.91 71.84 72.77 184,758 +0.71(+0.99%)
Jul 21, 2003 72.97 72.97 71.80 72.06 153,397 -0.99(-1.36%)
Jul 18, 2003 72.63 73.21 72.28 73.05 142,489 +0.73(+1.01%)
Jul 17, 2003 72.81 73.02 72.04 72.31 226,482 -1.05(-1.43%)
Jul 16, 2003 73.98 73.98 72.81 73.36 303,522 -0.35(-0.48%)
Jul 15, 2003 74.42 74.42 73.38 73.71 198,393 -0.14(-0.19%)
Jul 14, 2003 74.32 74.72 73.38 73.85 2,988,452 +0.32(+0.44%)
Jul 11, 2003 73.03 73.63 72.96 73.53 153,670 +0.65(+0.90%)
Jul 10, 2003 73.25 73.38 72.37 72.88 228,800 -0.91(-1.23%)
Jul 09, 2003 74.10 74.39 73.43 73.79 282,796 -0.45(-0.61%)
Jul 08, 2003 73.63 74.28 73.49 74.24 1,639,783 +0.35(+0.48%)
Jul 07, 2003 73.20 74.04 73.18 73.89 343,200 +1.47(+2.03%)
Jul 03, 2003 72.58 73.23 72.28 72.42 327,929 -0.77(-1.05%)
Jul 02, 2003 72.33 73.19 72.33 73.19 446,965 +0.87(+1.20%)
Jul 01, 2003 71.39 72.33 70.77 72.33 349,609 +0.62(+0.86%)
Jun 30, 2003 72.23 72.39 71.58 71.71 397,333 +0.00(+0.00%)
Jun 27, 2003 72.44 72.74 71.65 71.71 1,258,948 -0.74(-1.02%)
Jun 26, 2003 71.66 72.58 71.66 72.45 406,196 +0.88(+1.23%)
Jun 25, 2003 72.35 72.91 71.57 71.57 690,628 -0.74(-1.02%)
Jun 24, 2003 72.12 72.66 72.03 72.31 213,392 +0.10(+0.14%)
Jun 23, 2003 72.94 72.98 71.84 72.21 808,301 -0.70(-0.97%)
Jun 20, 2003 73.59 73.68 72.91 72.91 1,604,740 -0.19(-0.26%)
Jun 19, 2003 74.30 74.33 72.96 73.10 549,367 -1.15(-1.55%)
Jun 18, 2003 74.15 74.64 73.83 74.26 311,703 -0.08(-0.11%)
Jun 17, 2003 74.66 74.66 74.01 74.34 1,536,700 +0.00(+0.00%)
Jun 16, 2003 73.10 74.34 73.04 74.34 357,245 +1.31(+1.79%)
Jun 13, 2003 73.87 73.93 72.61 73.03 1,605,967 -0.82(-1.11%)
Jun 12, 2003 73.80 73.96 73.16 73.85 307,203 +0.26(+0.36%)
Jun 11, 2003 72.68 73.62 72.50 73.59 3,830,024 +0.77(+1.06%)
Jun 10, 2003 72.28 72.82 72.06 72.82 380,289 +0.70(+0.97%)
Jun 09, 2003 72.57 72.67 71.74 72.12 2,420,132 -0.79(-1.09%)
Jun 06, 2003 73.69 74.42 72.77 72.91 2,688,339 -0.20(-0.27%)
Jun 05, 2003 72.37 73.11 72.17 73.11 434,284 +0.34(+0.46%)
Jun 04, 2003 71.72 72.87 71.62 72.77 243,663 +1.12(+1.57%)
Jun 03, 2003 71.35 71.78 71.10 71.65 219,801 +0.22(+0.31%)
Jun 02, 2003 71.59 72.20 71.20 71.43 1,143,321 +0.30(+0.42%)
May 30, 2003 70.40 71.15 70.38 71.13 3,105,716 +1.10(+1.57%)
May 29, 2003 70.40 70.95 69.67 70.03 1,072,690 -0.18(-0.26%)
May 28, 2003 70.33 70.74 70.05 70.21 504,097 +0.20(+0.28%)
May 27, 2003 68.45 70.28 68.34 70.02 937,291 +1.24(+1.80%)
May 23, 2003 68.64 68.95 68.32 68.78 188,167 +0.19(+0.28%)
May 22, 2003 68.19 68.98 68.07 68.59 273,797 +0.59(+0.86%)
May 21, 2003 69.10 69.10 67.45 68.00 2,391,771 +0.22(+0.32%)
May 20, 2003 68.02 68.22 67.18 67.78 696,355 -0.23(-0.33%)
May 19, 2003 69.12 69.12 67.77 68.01 209,029 -1.63(-2.34%)
May 16, 2003 69.62 69.99 69.16 69.64 312,521 -0.15(-0.22%)
May 15, 2003 69.67 69.87 69.17 69.79 310,339 +0.45(+0.66%)
May 14, 2003 69.87 69.87 68.94 69.33 401,423 -0.13(-0.19%)
May 13, 2003 69.41 69.79 69.17 69.47 370,335 -0.13(-0.19%)
May 12, 2003 68.57 69.76 68.46 69.60 385,061 +0.83(+1.21%)
May 09, 2003 68.04 68.79 67.96 68.77 453,510 +0.93(+1.37%)
May 08, 2003 67.91 68.43 67.71 67.84 196,757 -0.61(-0.89%)
May 07, 2003 68.44 69.00 68.24 68.45 412,741 -0.39(-0.56%)
May 06, 2003 68.32 69.21 68.26 68.84 531,368 +0.59(+0.87%)
May 05, 2003 68.54 68.73 68.12 68.24 943,973 -0.10(-0.15%)
May 02, 2003 67.14 68.54 67.14 68.34 415,195 +0.88(+1.30%)
May 01, 2003 67.44 67.78 66.41 67.46 472,191 -0.01(-0.02%)
Apr 30, 2003 67.31 67.89 67.05 67.48 576,910 -0.07(-0.11%)
Apr 29, 2003 67.40 68.00 67.04 67.55 418,876 +0.22(+0.33%)
Apr 28, 2003 66.31 67.60 66.29 67.33 450,101 +1.09(+1.64%)
Apr 25, 2003 67.04 67.07 66.04 66.25 111,400 -0.72(-1.07%)
Apr 24, 2003 67.18 67.52 66.74 66.97 599,817 -0.56(-0.84%)
Apr 23, 2003 67.06 67.73 66.94 67.53 777,349 +0.50(+0.74%)
Apr 22, 2003 65.34 67.14 65.25 67.03 1,043,101 +1.30(+1.97%)
Apr 21, 2003 65.90 66.06 65.32 65.73 120,263 +0.04(+0.07%)
Apr 17, 2003 64.83 65.76 64.72 65.69 587,954 +1.01(+1.56%)
Apr 16, 2003 66.03 66.03 64.60 64.68 278,705 -1.09(-1.66%)
Apr 15, 2003 64.88 65.77 64.88 65.77 248,571 +0.47(+0.72%)
Apr 14, 2003 64.07 65.30 64.04 65.30 217,346 +1.34(+2.10%)
Apr 11, 2003 64.85 65.02 63.77 63.96 159,669 -0.18(-0.29%)
Apr 10, 2003 63.82 64.16 63.48 64.14 332,565 +0.23(+0.37%)
Apr 09, 2003 64.85 65.34 63.72 63.91 4,000,466 -0.81(-1.25%)
Apr 08, 2003 64.71 64.99 64.35 64.71 469,873 -0.03(-0.05%)
Apr 07, 2003 66.25 66.61 64.71 64.74 584,409 +0.00(+0.00%)
Apr 04, 2003 64.83 64.95 64.30 64.74 682,311 +0.31(+0.48%)
Apr 03, 2003 65.08 65.19 64.44 64.44 387,788 -0.20(-0.31%)
Apr 02, 2003 64.31 65.09 64.22 64.63 833,936 +1.55(+2.45%)
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.