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

S&P Smallcap 600 Growth Ishares ETF (NY: IJT )

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 (%)
May 28, 2004 20.17 20.19 20.01 20.12 323,640 -0.03(-0.14%)
May 27, 2004 20.24 20.28 20.01 20.14 256,521 -0.05(-0.24%)
May 26, 2004 20.07 20.19 19.97 20.19 390,758 +0.13(+0.63%)
May 25, 2004 19.53 20.07 19.52 20.07 572,806 +0.52(+2.68%)
May 24, 2004 19.55 19.61 19.42 19.54 898,744 +0.20(+1.03%)
May 21, 2004 19.33 19.39 19.16 19.34 88,265 +0.17(+0.89%)
May 20, 2004 19.14 19.29 19.04 19.17 604,986 +0.08(+0.44%)
May 19, 2004 19.41 19.54 19.09 19.09 227,099 -0.09(-0.47%)
May 18, 2004 19.00 19.18 19.00 19.18 524,535 +0.19(+0.99%)
May 17, 2004 18.88 19.14 18.76 18.99 498,791 -0.23(-1.21%)
May 14, 2004 19.43 19.47 19.16 19.22 74,473 -0.18(-0.95%)
May 13, 2004 19.43 19.57 19.26 19.41 367,313 -0.06(-0.29%)
May 12, 2004 19.38 19.46 18.91 19.46 235,834 +0.10(+0.54%)
May 11, 2004 19.17 19.42 19.17 19.36 391,218 +0.34(+1.80%)
May 10, 2004 19.19 19.25 18.85 19.02 637,626 -0.34(-1.76%)
May 07, 2004 19.74 20.06 19.36 19.36 605,905 -0.48(-2.41%)
May 06, 2004 19.99 20.05 19.67 19.84 544,303 -0.32(-1.56%)
May 05, 2004 20.13 20.25 20.03 20.15 93,782 +0.12(+0.59%)
May 04, 2004 20.01 20.21 19.88 20.04 227,099 +0.04(+0.20%)
May 03, 2004 19.73 20.06 19.73 20.00 1,540,048 +0.27(+1.38%)
Apr 30, 2004 19.99 20.02 19.71 19.73 311,227 -0.20(-0.99%)
Apr 29, 2004 20.21 20.31 19.79 19.92 432,133 -0.26(-1.29%)
Apr 28, 2004 20.45 20.45 20.12 20.18 649,118 -0.36(-1.76%)
Apr 27, 2004 20.68 20.74 20.46 20.55 342,488 -0.00(-0.02%)
Apr 26, 2004 20.79 20.83 20.48 20.55 161,820 -0.15(-0.72%)
Apr 23, 2004 20.86 20.87 20.53 20.70 388,460 -0.09(-0.42%)
Apr 22, 2004 20.43 20.80 20.41 20.78 370,990 +0.43(+2.13%)
Apr 21, 2004 20.18 20.38 20.03 20.35 200,895 +0.20(+1.00%)
Apr 20, 2004 20.48 20.61 20.14 20.15 360,877 -0.24(-1.19%)
Apr 19, 2004 20.23 20.45 20.13 20.39 463,853 +0.10(+0.48%)
Apr 16, 2004 20.28 20.37 20.06 20.30 170,094 +0.05(+0.23%)
Apr 15, 2004 20.38 20.43 20.07 20.25 388,919 -0.00(-0.02%)
Apr 14, 2004 20.39 20.51 20.20 20.25 186,644 -0.24(-1.19%)
Apr 13, 2004 21.05 21.05 20.41 20.50 844,038 -0.41(-1.95%)
Apr 12, 2004 20.87 20.99 20.83 20.90 662,910 +0.07(+0.31%)
Apr 08, 2004 21.06 21.07 20.74 20.84 245,948 -0.03(-0.17%)
Apr 07, 2004 20.81 20.97 20.65 20.87 182,047 +0.02(+0.12%)
Apr 06, 2004 20.92 20.96 20.81 20.85 151,706 -0.14(-0.65%)
Apr 05, 2004 20.86 20.99 20.78 20.99 211,009 +0.15(+0.74%)
Apr 02, 2004 20.88 20.91 20.68 20.83 1,134,119 +0.39(+1.88%)
Apr 01, 2004 20.45 20.57 20.39 20.45 1,767,607 +0.07(+0.33%)
Mar 31, 2004 20.39 20.42 20.20 20.38 256,521 +0.03(+0.15%)
Mar 30, 2004 20.15 20.35 20.10 20.35 242,730 +0.16(+0.78%)
Mar 29, 2004 20.03 20.19 19.96 20.19 259,279 +0.36(+1.81%)
Mar 26, 2004 19.78 19.97 19.78 19.83 102,976 +0.05(+0.24%)
Mar 25, 2004 19.43 19.82 19.43 19.79 111,251 +0.39(+2.02%)
Mar 24, 2004 19.48 19.49 19.22 19.39 114,469 -0.06(-0.31%)
Mar 23, 2004 19.47 19.61 19.31 19.46 171,474 +0.12(+0.64%)
Mar 22, 2004 19.44 19.49 19.26 19.33 467,990 -0.30(-1.53%)
Mar 19, 2004 19.85 19.90 19.63 19.63 1,013,214 -0.24(-1.21%)
Mar 18, 2004 20.00 20.00 19.64 19.87 125,962 -0.15(-0.74%)
Mar 17, 2004 19.86 20.07 19.79 20.02 147,568 +0.35(+1.78%)
Mar 16, 2004 19.84 19.90 19.46 19.67 542,005 -0.02(-0.08%)
Mar 15, 2004 20.01 20.06 19.63 19.69 527,753 -0.41(-2.03%)
Mar 12, 2004 19.78 20.09 19.75 20.09 168,715 +0.41(+2.08%)
Mar 11, 2004 19.74 20.07 19.68 19.69 331,455 -0.25(-1.25%)
Mar 10, 2004 20.23 20.40 19.87 19.94 194,000 -0.40(-1.95%)
Mar 09, 2004 20.43 20.53 20.25 20.33 128,260 -0.12(-0.56%)
Mar 08, 2004 20.74 20.87 20.45 20.45 103,436 -0.18(-0.86%)
Mar 05, 2004 20.53 20.84 20.53 20.63 247,327 -0.04(-0.20%)
Mar 04, 2004 20.49 20.68 20.37 20.67 242,270 +0.19(+0.91%)
Mar 03, 2004 20.38 20.55 20.33 20.48 92,862 +0.02(+0.07%)
Mar 02, 2004 20.59 20.70 20.45 20.46 139,293 -0.16(-0.79%)
Mar 01, 2004 20.34 20.63 20.23 20.63 88,725 +0.41(+2.02%)
Feb 27, 2004 20.17 20.33 20.17 20.22 147,109 +0.02(+0.08%)
Feb 26, 2004 20.01 20.21 19.93 20.20 215,606 +0.16(+0.78%)
Feb 25, 2004 19.77 20.05 19.77 20.05 145,729 +0.24(+1.23%)
Feb 24, 2004 19.61 19.92 19.58 19.80 279,047 +0.05(+0.26%)
Feb 23, 2004 20.08 20.08 19.69 19.75 291,919 -0.29(-1.45%)
Feb 20, 2004 20.11 20.18 19.88 20.04 373,749 -0.06(-0.31%)
Feb 19, 2004 20.62 20.63 20.11 20.11 152,165 -0.37(-1.83%)
Feb 18, 2004 20.50 20.60 20.41 20.48 137,455 +0.01(+0.06%)
Feb 17, 2004 20.38 20.52 20.34 20.47 154,004 +0.27(+1.32%)
Feb 13, 2004 20.48 20.53 20.20 20.20 137,914 -0.24(-1.17%)
Feb 12, 2004 20.53 20.58 20.44 20.44 100,218 -0.10(-0.49%)
Feb 11, 2004 20.40 20.54 20.31 20.54 328,696 +0.20(+0.98%)
Feb 10, 2004 20.18 20.34 20.12 20.34 104,355 +0.23(+1.12%)
Feb 09, 2004 20.16 20.26 20.11 20.11 280,426 -0.01(-0.04%)
Feb 06, 2004 19.76 20.12 19.69 20.12 154,464 +0.51(+2.58%)
Feb 05, 2004 19.54 19.70 19.50 19.61 199,516 +0.10(+0.51%)
Feb 04, 2004 19.82 19.84 19.51 19.51 100,677 -0.42(-2.08%)
Feb 03, 2004 19.82 19.96 19.82 19.93 72,635 +0.03(+0.13%)
Feb 02, 2004 19.91 20.05 19.72 19.90 251,924 +0.00(+0.00%)
Jan 30, 2004 19.86 20.02 19.77 19.90 91,943 -0.01(-0.03%)
Jan 29, 2004 20.08 20.09 19.65 19.91 133,777 -0.06(-0.29%)
Jan 28, 2004 20.41 20.43 19.97 19.97 320,422 -0.28(-1.40%)
Jan 27, 2004 20.55 20.55 20.25 20.25 176,530 -0.22(-1.07%)
Jan 26, 2004 20.37 20.48 20.22 20.47 124,123 +0.16(+0.79%)
Jan 23, 2004 20.30 20.39 20.14 20.31 158,142 +0.08(+0.40%)
Jan 22, 2004 20.49 20.49 20.22 20.23 189,402 -0.13(-0.63%)
Jan 21, 2004 20.28 20.38 20.12 20.36 137,455 +0.12(+0.61%)
Jan 20, 2004 20.19 20.25 20.04 20.23 252,384 +0.13(+0.64%)
Jan 16, 2004 20.09 20.18 20.05 20.11 158,142 +0.05(+0.27%)
Jan 15, 2004 19.98 20.08 19.75 20.05 291,000 +0.15(+0.75%)
Jan 14, 2004 19.86 19.95 19.82 19.90 1,557,977 +0.11(+0.54%)
Jan 13, 2004 19.88 19.88 19.59 19.79 463,853 -0.10(-0.51%)
Jan 12, 2004 19.64 19.90 19.61 19.90 134,696 +0.32(+1.63%)
Jan 09, 2004 19.60 19.87 19.58 19.58 205,493 -0.22(-1.12%)
Jan 08, 2004 19.83 19.83 19.69 19.80 165,497 +0.07(+0.33%)
Jan 07, 2004 19.47 19.69 19.47 19.73 128,720 +0.12(+0.59%)
Jan 06, 2004 19.57 19.69 19.49 19.62 247,327 +0.11(+0.57%)
Jan 05, 2004 19.32 19.55 19.32 19.51 174,692 +0.20(+1.03%)
Jan 02, 2004 19.32 19.51 19.19 19.31 156,303 +0.01(+0.06%)
Dec 31, 2003 19.64 19.65 19.29 19.30 303,412 -0.25(-1.27%)
Dec 30, 2003 19.51 19.55 19.49 19.55 212,848 +0.04(+0.19%)
Dec 29, 2003 19.31 19.51 19.24 19.51 154,464 +0.30(+1.55%)
Dec 26, 2003 19.20 19.24 19.17 19.21 60,682 +0.03(+0.16%)
Dec 24, 2003 19.21 19.21 19.11 19.18 76,772 -0.03(-0.15%)
Dec 23, 2003 19.19 19.23 19.05 19.21 236,294 +0.13(+0.66%)
Dec 22, 2003 18.94 19.12 18.94 19.08 221,123 +0.10(+0.50%)
Dec 19, 2003 18.97 19.01 18.86 18.99 208,251 -0.05(-0.24%)
Dec 18, 2003 18.83 19.00 18.83 19.03 247,327 +0.20(+1.04%)
Dec 17, 2003 18.70 18.85 18.58 18.84 207,791 +0.10(+0.51%)
Dec 16, 2003 18.69 18.77 18.47 18.74 340,649 -0.09(-0.46%)
Dec 15, 2003 19.36 19.38 18.87 18.83 280,426 -0.19(-1.02%)
Dec 12, 2003 18.92 19.02 18.86 19.02 144,810 +0.10(+0.54%)
Dec 11, 2003 18.51 18.93 18.49 18.92 314,905 +0.39(+2.11%)
Dec 10, 2003 18.72 18.75 18.40 18.53 125,502 -0.20(-1.08%)
Dec 09, 2003 19.09 19.09 18.72 18.73 154,464 -0.26(-1.35%)
Dec 08, 2003 18.99 18.99 18.77 18.99 184,346 +0.08(+0.45%)
Dec 05, 2003 19.03 19.06 18.90 18.90 575,104 -0.19(-0.98%)
Dec 04, 2003 19.09 19.16 18.82 19.09 309,848 -0.07(-0.37%)
Dec 03, 2003 19.39 19.57 19.16 19.16 188,483 -0.23(-1.19%)
Dec 02, 2003 19.47 19.54 19.41 19.39 231,237 -0.08(-0.44%)
Dec 01, 2003 19.22 19.48 19.34 19.48 506,147 +0.25(+1.31%)
Nov 28, 2003 19.16 19.23 19.15 19.22 40,455 +0.13(+0.71%)
Nov 26, 2003 19.22 19.23 18.96 19.09 557,635 +0.01(+0.06%)
Nov 25, 2003 18.93 19.11 18.93 19.08 348,924 +0.19(+1.00%)
Nov 24, 2003 18.71 18.89 18.61 18.89 190,782 +0.39(+2.09%)
Nov 21, 2003 18.58 18.59 18.42 18.50 108,952 +0.03(+0.15%)
Nov 20, 2003 18.37 18.62 18.33 18.47 701,986 -0.07(-0.36%)
Nov 19, 2003 18.37 18.58 18.37 18.54 100,677 +0.16(+0.88%)
Nov 18, 2003 18.67 18.70 18.38 18.38 170,554 -0.17(-0.94%)
Nov 17, 2003 18.40 18.55 18.35 18.55 621,536 -0.15(-0.81%)
Nov 14, 2003 19.06 19.11 18.71 18.71 262,038 -0.30(-1.56%)
Nov 13, 2003 18.92 19.01 18.88 19.00 157,682 +0.14(+0.75%)
Nov 12, 2003 18.53 18.86 18.53 18.86 218,824 +0.37(+2.00%)
Nov 11, 2003 18.45 18.54 18.45 18.49 1,131,820 -0.14(-0.75%)
Nov 10, 2003 18.97 18.99 18.61 18.63 228,938 -0.34(-1.81%)
Nov 07, 2003 19.03 19.03 19.03 18.97 335,132 +0.07(+0.38%)
Nov 06, 2003 18.86 18.96 18.70 18.90 208,711 +0.09(+0.46%)
Nov 05, 2003 18.89 18.98 18.64 18.82 129,180 +0.04(+0.23%)
Nov 04, 2003 18.89 18.98 18.77 18.77 220,268 -0.16(-0.83%)
Nov 03, 2003 18.74 18.93 18.74 18.93 722,641 +0.35(+1.90%)
Oct 31, 2003 18.58 18.67 18.54 18.58 104,355 -0.10(-0.54%)
Oct 30, 2003 18.78 18.78 18.60 18.68 105,274 +0.13(+0.72%)
Oct 29, 2003 18.41 18.58 18.40 18.54 89,184 +0.23(+1.28%)
Oct 28, 2003 18.11 18.30 18.16 18.31 313,066 +0.20(+1.12%)
Oct 27, 2003 17.91 18.15 17.91 18.11 156,763 +0.22(+1.20%)
Oct 24, 2003 17.80 17.90 17.67 17.89 184,805 -0.09(-0.51%)
Oct 23, 2003 17.73 18.03 17.73 17.98 490,057 -0.07(-0.39%)
Oct 22, 2003 18.03 18.12 17.95 18.05 117,227 -0.18(-0.97%)
Oct 21, 2003 18.22 18.33 18.20 18.23 96,080 +0.07(+0.36%)
Oct 20, 2003 18.10 18.19 18.08 18.16 201,355 -0.01(-0.05%)
Oct 17, 2003 18.29 18.29 18.17 18.17 182,507 -0.30(-1.61%)
Oct 16, 2003 18.32 18.47 18.25 18.47 135,156 +0.15(+0.81%)
Oct 15, 2003 18.44 18.44 18.29 18.32 162,739 -0.11(-0.59%)
Oct 14, 2003 18.34 18.42 18.31 18.43 79,990 +0.08(+0.43%)
Oct 13, 2003 18.26 18.41 18.23 18.35 122,744 +0.24(+1.31%)
Oct 10, 2003 18.17 18.17 17.98 18.12 98,838 +0.04(+0.24%)
Oct 09, 2003 18.18 18.35 18.18 18.07 234,914 +0.03(+0.16%)
Oct 08, 2003 18.17 18.17 18.06 18.04 163,658 -0.03(-0.16%)
Oct 07, 2003 17.94 18.11 17.87 18.07 91,943 +0.01(+0.05%)
Oct 06, 2003 18.02 18.09 17.89 18.06 194,000 +0.17(+0.96%)
Oct 03, 2003 17.86 18.00 17.84 17.89 569,128 +0.24(+1.37%)
Oct 02, 2003 17.51 17.65 17.51 17.65 159,521 +0.22(+1.26%)
Oct 01, 2003 17.20 17.50 17.20 17.43 297,895 +0.30(+1.74%)
Sep 30, 2003 17.08 17.25 16.86 17.13 261,118 -0.05(-0.30%)
Sep 29, 2003 17.08 17.18 16.82 17.18 606,825 +0.22(+1.28%)
Sep 26, 2003 17.18 17.20 16.97 16.97 265,256 -0.31(-1.79%)
Sep 25, 2003 17.60 17.62 17.28 17.28 459,256 -0.35(-1.99%)
Sep 24, 2003 17.96 17.96 17.63 17.63 171,014 -0.35(-1.97%)
Sep 23, 2003 17.93 17.98 17.82 17.98 119,985 +0.19(+1.05%)
Sep 22, 2003 18.08 17.92 17.84 17.79 250,545 -0.29(-1.58%)
Sep 19, 2003 18.11 18.11 18.04 18.08 123,663 -0.02(-0.08%)
Sep 18, 2003 17.85 18.12 17.85 18.09 215,606 +0.11(+0.59%)
Sep 17, 2003 17.99 18.05 17.94 17.99 343,407 -0.03(-0.14%)
Sep 16, 2003 17.76 18.01 17.83 18.01 125,962 +0.26(+1.48%)
Sep 15, 2003 17.91 17.91 17.73 17.75 118,147 -0.03(-0.18%)
Sep 12, 2003 17.71 17.82 17.55 17.78 164,118 +0.03(+0.18%)
Sep 11, 2003 17.72 17.83 17.62 17.75 154,464 +0.08(+0.44%)
Sep 10, 2003 17.83 17.89 17.64 17.67 114,469 -0.32(-1.80%)
Sep 09, 2003 18.12 18.12 17.98 18.00 192,161 -0.12(-0.68%)
Sep 08, 2003 18.04 18.20 17.97 18.12 69,417 +0.17(+0.92%)
Sep 05, 2003 17.99 18.14 17.90 17.95 103,436 -0.11(-0.61%)
Sep 04, 2003 18.00 18.08 17.94 18.07 601,308 +0.04(+0.22%)
Sep 03, 2003 18.00 18.09 17.98 18.03 478,104 +0.08(+0.46%)
Sep 02, 2003 17.67 17.94 17.60 17.94 862,427 +0.34(+1.92%)
Aug 29, 2003 17.51 17.67 17.44 17.61 91,483 +0.14(+0.81%)
Aug 28, 2003 17.40 17.52 17.19 17.47 162,279 +0.15(+0.87%)
Aug 27, 2003 17.18 17.35 17.18 17.32 1,149,749 +0.11(+0.62%)
Aug 26, 2003 17.15 17.21 16.91 17.21 146,649 +0.08(+0.50%)
Aug 25, 2003 17.29 17.29 17.05 17.12 522,697 -0.12(-0.68%)
Aug 22, 2003 17.64 17.65 17.21 17.24 186,184 -0.23(-1.34%)
Aug 21, 2003 17.43 17.50 17.37 17.48 348,464 +0.13(+0.73%)
Aug 20, 2003 17.27 17.41 17.21 17.35 304,791 +0.08(+0.49%)
Aug 19, 2003 17.24 17.32 17.12 17.27 359,038 +0.17(+1.01%)
Aug 18, 2003 16.86 17.09 16.85 17.09 144,350 +0.28(+1.66%)
Aug 15, 2003 16.79 16.83 16.76 16.81 152,165 +0.07(+0.39%)
Aug 14, 2003 16.72 16.75 16.61 16.75 136,995 +0.06(+0.34%)
Aug 13, 2003 16.66 16.71 16.59 16.69 400,412 +0.09(+0.56%)
Aug 12, 2003 16.43 16.60 16.34 16.60 929,545 +0.28(+1.71%)
Aug 11, 2003 16.19 16.38 16.19 16.32 116,308 +0.08(+0.51%)
Aug 08, 2003 16.27 16.29 16.14 16.24 88,265 +0.08(+0.52%)
Aug 07, 2003 16.19 16.22 16.01 16.15 202,734 -0.04(-0.24%)
Aug 06, 2003 16.21 16.31 16.09 16.19 348,924 -0.05(-0.32%)
Aug 05, 2003 16.42 16.48 16.24 16.24 66,658 -0.22(-1.33%)
Aug 04, 2003 16.55 16.55 16.29 16.46 148,947 -0.09(-0.57%)
Aug 01, 2003 16.75 16.75 16.50 16.56 206,872 -0.22(-1.28%)
Jul 31, 2003 16.78 16.89 16.65 16.77 117,227 +0.06(+0.34%)
Jul 30, 2003 16.72 16.72 16.58 16.72 139,293 +0.05(+0.30%)
Jul 29, 2003 16.79 16.79 16.56 16.67 286,403 -0.08(-0.48%)
Jul 28, 2003 16.62 16.78 16.56 16.75 126,881 +0.15(+0.93%)
Jul 25, 2003 16.47 16.59 16.33 16.59 119,066 +0.18(+1.09%)
Jul 24, 2003 16.62 16.70 16.41 16.41 257,440 -0.06(-0.36%)
Jul 23, 2003 16.39 16.49 16.28 16.47 148,488 +0.13(+0.83%)
Jul 22, 2003 16.31 16.37 16.13 16.34 122,744 +0.12(+0.74%)
Jul 21, 2003 16.33 16.34 16.11 16.22 351,682 -0.12(-0.72%)
Jul 18, 2003 16.17 16.36 16.16 16.34 53,327 +0.15(+0.91%)
Jul 17, 2003 16.48 16.51 16.13 16.19 163,658 -0.43(-2.57%)
Jul 16, 2003 16.83 16.83 16.53 16.61 252,384 -0.12(-0.69%)
Jul 15, 2003 16.97 16.97 16.66 16.73 219,744 -0.12(-0.70%)
Jul 14, 2003 16.88 16.98 16.82 16.85 148,947 +0.18(+1.10%)
Jul 11, 2003 16.64 16.76 16.61 16.66 807,720 +0.13(+0.78%)
Jul 10, 2003 16.62 16.72 16.49 16.54 137,455 -0.28(-1.68%)
Jul 09, 2003 16.81 16.87 16.68 16.82 256,981 +0.01(+0.05%)
Jul 08, 2003 16.58 16.81 16.48 16.81 236,294 +0.29(+1.72%)
Jul 07, 2003 16.42 16.53 16.42 16.53 161,360 +0.29(+1.81%)
Jul 03, 2003 16.13 16.33 16.13 16.23 190,322 -0.03(-0.16%)
Jul 02, 2003 15.97 16.27 15.97 16.26 244,109 +0.30(+1.88%)
Jul 01, 2003 15.87 15.99 15.65 15.96 532,351 +0.08(+0.49%)
Jun 30, 2003 16.03 16.08 15.83 15.88 165,038 -0.07(-0.41%)
Jun 27, 2003 15.90 16.07 15.90 15.94 141,592 +0.05(+0.33%)
Jun 26, 2003 15.65 15.93 15.65 15.89 96,080 +0.19(+1.22%)
Jun 25, 2003 15.65 15.81 15.64 15.70 108,952 +0.09(+0.60%)
Jun 24, 2003 15.57 15.68 15.48 15.61 188,483 +0.09(+0.56%)
Jun 23, 2003 15.83 15.83 15.51 15.52 192,161 -0.36(-2.26%)
Jun 20, 2003 16.01 16.01 15.82 15.88 199,976 -0.05(-0.34%)
Jun 19, 2003 16.16 16.18 15.88 15.93 340,189 -0.21(-1.28%)
Jun 18, 2003 16.10 16.15 15.98 16.14 131,938 -0.02(-0.09%)
Jun 17, 2003 16.14 16.19 16.05 16.16 480,862 +0.12(+0.76%)
Jun 16, 2003 15.84 16.08 15.84 16.03 119,066 +0.13(+0.83%)
Jun 13, 2003 16.11 16.11 15.81 15.90 411,445 -0.15(-0.91%)
Jun 12, 2003 16.05 16.07 15.97 16.05 239,052 +0.07(+0.42%)
Jun 11, 2003 15.87 15.98 15.73 15.98 115,388 +0.12(+0.78%)
Jun 10, 2003 15.71 15.86 15.63 15.86 102,976 +0.23(+1.46%)
Jun 09, 2003 15.79 15.83 15.56 15.63 167,796 -0.27(-1.67%)
Jun 06, 2003 16.22 16.31 15.89 15.89 200,895 -0.12(-0.77%)
Jun 05, 2003 15.73 16.02 15.66 16.02 115,848 +0.17(+1.08%)
Jun 04, 2003 15.62 15.84 15.62 15.84 171,933 +0.27(+1.76%)
Jun 03, 2003 15.58 15.63 15.49 15.57 132,857 -0.03(-0.19%)
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.