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

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.61 +1.13 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Apr 29, 2005 4.792 4.841 4.792 4.841 16,904 +0.08(+1.63%)
Apr 28, 2005 4.763 4.763 4.763 4.763 2,449 -0.04(-0.93%)
Apr 27, 2005 4.792 4.808 4.792 4.808 8,329 -0.02(-0.34%)
Apr 26, 2005 4.780 4.825 4.780 4.825 9,309 -0.02(-0.34%)
Apr 25, 2005 4.833 4.841 4.833 4.841 14,699 +0.04(+0.76%)
Apr 22, 2005 4.820 4.820 4.804 4.804 2,204 +0.01(+0.26%)
Apr 21, 2005 4.792 4.792 4.792 4.792 3,674 +0.01(+0.17%)
Apr 20, 2005 4.780 4.796 4.763 4.784 11,269 -0.00(-0.09%)
Apr 19, 2005 4.792 4.792 4.788 4.788 30,379 +0.01(+0.26%)
Apr 18, 2005 4.780 4.780 4.776 4.776 3,429 -0.06(-1.18%)
Apr 15, 2005 4.784 4.833 4.784 4.833 1,714 -0.04(-0.75%)
Apr 14, 2005 4.857 4.886 4.857 4.869 10,534 -0.03(-0.58%)
Apr 13, 2005 4.898 4.898 4.898 4.898 2,939 +0.00(+0.08%)
Apr 12, 2005 4.894 4.894 4.894 4.894 2,449 -0.03(-0.58%)
Apr 11, 2005 4.923 4.923 4.923 4.923 0 +0.00(+0.00%)
Apr 08, 2005 4.906 4.935 4.906 4.923 4,164 -0.02(-0.50%)
Apr 07, 2005 4.878 4.947 4.878 4.947 49,489 +0.04(+0.92%)
Apr 06, 2005 4.902 4.902 4.902 4.902 489 +0.01(+0.25%)
Apr 05, 2005 4.869 4.894 4.869 4.890 3,674 +0.03(+0.59%)
Apr 04, 2005 4.857 4.861 4.849 4.861 9,064 -0.03(-0.58%)
Apr 01, 2005 4.865 4.890 4.865 4.890 6,369 +0.01(+0.17%)
Mar 31, 2005 4.882 4.882 4.882 4.882 0 +0.00(+0.00%)
Mar 30, 2005 4.825 4.882 4.796 4.882 58,309 +0.03(+0.67%)
Mar 29, 2005 4.849 4.849 4.849 4.849 2,449 +0.05(+1.11%)
Mar 28, 2005 4.796 4.796 4.796 4.796 489 -0.02(-0.42%)
Mar 24, 2005 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Mar 23, 2005 4.812 4.816 4.767 4.816 4,164 -0.03(-0.59%)
Mar 22, 2005 4.845 4.845 4.845 4.845 2,204 +0.01(+0.17%)
Mar 21, 2005 4.833 4.845 4.816 4.837 9,799 +0.00(+0.08%)
Mar 18, 2005 4.833 4.833 4.833 4.833 0 +0.00(+0.00%)
Mar 17, 2005 4.833 4.833 4.833 4.833 489 -0.08(-1.58%)
Mar 16, 2005 4.910 4.910 4.910 4.910 0 +0.00(+0.00%)
Mar 15, 2005 4.906 4.955 4.906 4.910 9,554 -0.01(-0.25%)
Mar 14, 2005 4.914 4.951 4.914 4.923 6,859 -0.02(-0.41%)
Mar 11, 2005 4.943 4.943 4.943 4.943 0 +0.00(+0.00%)
Mar 10, 2005 4.902 4.947 4.882 4.943 41,159 +0.00(+0.08%)
Mar 09, 2005 4.939 4.939 4.939 4.939 2,449 -0.01(-0.17%)
Mar 08, 2005 4.943 4.947 4.927 4.947 7,104 +0.02(+0.41%)
Mar 07, 2005 4.947 4.947 4.927 4.927 6,124 -0.02(-0.33%)
Mar 04, 2005 4.918 4.943 4.869 4.943 15,434 +0.05(+1.00%)
Mar 03, 2005 4.918 4.918 4.894 4.894 11,024 -0.02(-0.50%)
Mar 02, 2005 4.898 4.918 4.878 4.918 14,699 -0.01(-0.17%)
Mar 01, 2005 4.914 4.927 4.914 4.927 979 +0.03(+0.58%)
Feb 28, 2005 4.882 4.898 4.861 4.898 27,929 -0.01(-0.17%)
Feb 25, 2005 4.886 4.906 4.886 4.906 2,939 +0.00(+0.08%)
Feb 24, 2005 4.861 4.902 4.861 4.902 66,884 +0.05(+1.01%)
Feb 23, 2005 4.861 4.861 4.853 4.853 1,224 -0.05(-1.08%)
Feb 22, 2005 4.923 4.923 4.906 4.906 5,879 +0.00(+0.08%)
Feb 18, 2005 4.935 4.935 4.902 4.902 4,164 -0.03(-0.66%)
Feb 17, 2005 4.935 4.935 4.935 4.935 1,469 -0.02(-0.49%)
Feb 16, 2005 4.967 4.967 4.959 4.959 1,469 -0.01(-0.25%)
Feb 15, 2005 4.967 4.971 4.967 4.971 3,429 +0.02(+0.33%)
Feb 14, 2005 4.955 4.955 4.955 4.955 0 +0.00(+0.00%)
Feb 11, 2005 4.955 4.955 4.955 4.955 2,939 +0.04(+0.91%)
Feb 10, 2005 4.910 4.910 4.910 4.910 1,224 -0.01(-0.25%)
Feb 09, 2005 4.923 4.923 4.923 4.923 1,224 -0.03(-0.58%)
Feb 08, 2005 4.935 4.951 4.935 4.951 1,224 +0.05(+1.00%)
Feb 07, 2005 4.902 4.902 4.902 4.902 0 +0.00(+0.00%)
Feb 04, 2005 4.902 4.902 4.902 4.902 11,269 +0.02(+0.42%)
Feb 03, 2005 4.882 4.882 4.882 4.882 2,449 -0.01(-0.25%)
Feb 02, 2005 4.878 4.914 4.857 4.894 31,849 +0.01(+0.25%)
Feb 01, 2005 4.865 4.882 4.865 4.882 3,184 +0.04(+0.93%)
Jan 31, 2005 4.820 4.857 4.820 4.837 14,209 +0.02(+0.42%)
Jan 28, 2005 4.804 4.816 4.804 4.816 10,534 -0.00(-0.08%)
Jan 27, 2005 4.825 4.829 4.812 4.820 12,494 +0.00(+0.00%)
Jan 26, 2005 4.837 4.874 4.820 4.820 14,944 -0.00(-0.08%)
Jan 25, 2005 4.825 4.825 4.825 4.825 734 +0.01(+0.25%)
Jan 24, 2005 4.812 4.812 4.812 4.812 1,224 -0.02(-0.34%)
Jan 21, 2005 4.825 4.829 4.825 4.829 2,204 +0.01(+0.17%)
Jan 20, 2005 4.833 4.833 4.820 4.820 5,144 -0.04(-0.76%)
Jan 19, 2005 4.837 4.857 4.837 4.857 16,659 +0.06(+1.28%)
Jan 18, 2005 4.796 4.796 4.796 4.796 1,224 -0.02(-0.34%)
Jan 14, 2005 4.816 4.816 4.812 4.812 2,204 -0.02(-0.34%)
Jan 13, 2005 4.816 4.837 4.816 4.829 22,784 +0.01(+0.17%)
Jan 12, 2005 4.878 4.878 4.808 4.820 33,809 -0.03(-0.59%)
Jan 11, 2005 4.849 4.849 4.849 4.849 2,204 +0.00(+0.08%)
Jan 10, 2005 4.869 4.869 4.845 4.845 1,959 +0.02(+0.42%)
Jan 07, 2005 4.820 4.833 4.820 4.825 10,534 +0.01(+0.17%)
Jan 06, 2005 4.800 4.829 4.792 4.816 21,069 -0.01(-0.17%)
Jan 05, 2005 4.829 4.829 4.825 4.825 6,124 -0.02(-0.51%)
Jan 04, 2005 4.894 4.894 4.849 4.849 9,064 -0.11(-2.14%)
Jan 03, 2005 4.947 4.980 4.947 4.955 17,639 -0.04(-0.74%)
Dec 31, 2004 4.955 4.992 4.951 4.992 5,879 +0.07(+1.49%)
Dec 30, 2004 4.951 4.951 4.918 4.918 5,144 -0.01(-0.25%)
Dec 29, 2004 4.931 4.931 4.931 4.931 2,449 -0.00(-0.08%)
Dec 28, 2004 4.918 4.935 4.918 4.935 6,124 +0.06(+1.26%)
Dec 27, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 23, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 22, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 21, 2004 4.874 4.874 4.874 4.874 0 +0.00(+0.00%)
Dec 20, 2004 4.874 4.874 4.874 4.874 489 +0.02(+0.34%)
Dec 17, 2004 4.857 4.857 4.857 4.857 489 -0.03(-0.67%)
Dec 16, 2004 4.894 4.894 4.890 4.890 2,449 +0.02(+0.50%)
Dec 15, 2004 4.886 4.890 4.865 4.865 4,409 +0.01(+0.17%)
Dec 14, 2004 4.845 4.861 4.837 4.857 5,879 +0.02(+0.34%)
Dec 13, 2004 4.841 4.841 4.841 4.841 9,799 +0.02(+0.42%)
Dec 10, 2004 4.784 4.820 4.755 4.820 43,854 -0.02(-0.34%)
Dec 09, 2004 4.808 4.837 4.808 4.837 2,449 +0.04(+0.77%)
Dec 08, 2004 4.800 4.800 4.800 4.800 489 +0.01(+0.17%)
Dec 07, 2004 4.796 4.800 4.792 4.792 3,184 -0.01(-0.17%)
Dec 06, 2004 4.808 4.808 4.800 4.800 4,409 -0.01(-0.17%)
Dec 03, 2004 4.808 4.808 4.808 4.808 244 -0.00(-0.08%)
Dec 02, 2004 4.812 4.812 4.812 4.812 0 +0.00(+0.00%)
Dec 01, 2004 4.812 4.812 4.812 4.812 1,224 -0.00(-0.08%)
Nov 30, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Nov 29, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Nov 26, 2004 4.816 4.816 4.816 4.816 0 +0.00(+0.00%)
Nov 24, 2004 4.776 4.816 4.776 4.816 734 +0.03(+0.68%)
Nov 23, 2004 4.784 4.784 4.784 4.784 0 +0.00(+0.00%)
Nov 22, 2004 4.723 4.784 4.723 4.784 2,939 +0.05(+1.03%)
Nov 19, 2004 4.755 4.755 4.735 4.735 2,449 -0.08(-1.69%)
Nov 18, 2004 4.780 4.825 4.780 4.816 21,069 +0.04(+0.77%)
Nov 17, 2004 4.780 4.780 4.780 4.780 0 +0.00(+0.00%)
Nov 16, 2004 4.780 4.780 4.780 4.780 22,049 -0.02(-0.34%)
Nov 15, 2004 4.796 4.812 4.776 4.796 19,354 +0.02(+0.43%)
Nov 12, 2004 4.776 4.776 4.776 4.776 0 +0.00(+0.00%)
Nov 11, 2004 4.792 4.792 4.776 4.776 7,349 +0.02(+0.52%)
Nov 10, 2004 4.751 4.751 4.751 4.751 0 +0.00(+0.00%)
Nov 09, 2004 4.731 4.751 4.731 4.751 7,349 +0.03(+0.69%)
Nov 08, 2004 4.718 4.718 4.718 4.718 489 -0.04(-0.86%)
Nov 05, 2004 4.759 4.759 4.759 4.759 1,224 +0.00(+0.09%)
Nov 04, 2004 4.731 4.755 4.714 4.755 49,979 +0.08(+1.66%)
Nov 03, 2004 4.645 4.678 4.645 4.678 27,684 +0.03(+0.61%)
Nov 02, 2004 4.633 4.653 4.633 4.649 15,189 +0.05(+1.15%)
Nov 01, 2004 4.596 4.596 4.596 4.596 979 +0.02(+0.54%)
Oct 29, 2004 4.571 4.571 4.571 4.571 0 +0.00(+0.00%)
Oct 28, 2004 4.571 4.571 4.571 4.571 0 +0.00(+0.00%)
Oct 27, 2004 4.567 4.592 4.567 4.571 24,989 +0.08(+1.82%)
Oct 26, 2004 4.490 4.490 4.490 4.490 734 -0.00(-0.09%)
Oct 25, 2004 4.498 4.522 4.490 4.494 8,819 -0.01(-0.27%)
Oct 22, 2004 4.506 4.506 4.506 4.506 489 -0.00(-0.09%)
Oct 21, 2004 4.510 4.510 4.510 4.510 9,799 +0.00(+0.00%)
Oct 20, 2004 4.510 4.510 4.510 4.510 1,224 -0.02(-0.54%)
Oct 19, 2004 4.535 4.535 4.535 4.535 2,449 +0.02(+0.54%)
Oct 18, 2004 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Oct 15, 2004 4.510 4.510 4.510 4.510 0 +0.00(+0.00%)
Oct 14, 2004 4.510 4.510 4.510 4.510 2,449 -0.06(-1.34%)
Oct 13, 2004 4.571 4.571 4.571 4.571 0 +0.00(+0.00%)
Oct 12, 2004 4.620 4.620 4.571 4.571 2,204 +0.01(+0.27%)
Oct 11, 2004 4.571 4.571 4.559 4.559 4,899 +0.00(+0.09%)
Oct 08, 2004 4.563 4.563 4.555 4.555 13,474 -0.04(-0.89%)
Oct 07, 2004 4.596 4.596 4.596 4.596 13,474 -0.03(-0.62%)
Oct 06, 2004 4.580 4.625 4.580 4.625 11,514 +0.01(+0.27%)
Oct 05, 2004 4.600 4.612 4.576 4.612 6,369 -0.02(-0.44%)
Oct 04, 2004 4.633 4.633 4.629 4.633 14,944 +0.08(+1.79%)
Oct 01, 2004 4.551 4.551 4.551 4.551 0 +0.00(+0.00%)
Sep 30, 2004 4.576 4.576 4.551 4.551 7,349 +0.01(+0.27%)
Sep 29, 2004 4.539 4.539 4.539 4.539 0 +0.00(+0.00%)
Sep 28, 2004 4.531 4.571 4.531 4.539 38,954 +0.02(+0.54%)
Sep 27, 2004 4.514 4.514 4.514 4.514 0 +0.00(+0.00%)
Sep 24, 2004 4.514 4.514 4.514 4.514 2,694 +0.02(+0.45%)
Sep 23, 2004 4.522 4.522 4.494 4.494 3,674 -0.08(-1.78%)
Sep 22, 2004 4.576 4.576 4.576 4.576 0 +0.00(+0.00%)
Sep 21, 2004 4.576 4.576 4.576 4.576 5,634 -0.07(-1.58%)
Sep 20, 2004 4.690 4.690 4.649 4.649 3,184 +0.06(+1.24%)
Sep 17, 2004 4.629 4.629 4.592 4.592 23,519 -0.04(-0.88%)
Sep 16, 2004 4.633 4.633 4.633 4.633 244 +0.00(+0.09%)
Sep 15, 2004 4.629 4.629 4.629 4.629 2,449 +0.00(+0.00%)
Sep 14, 2004 4.629 4.629 4.629 4.629 0 +0.00(+0.00%)
Sep 13, 2004 4.629 4.629 4.629 4.629 2,694 +0.01(+0.27%)
Sep 10, 2004 4.616 4.616 4.600 4.616 19,109 -0.01(-0.26%)
Sep 09, 2004 4.629 4.629 4.629 4.629 8,574 -0.03(-0.70%)
Sep 08, 2004 4.661 4.665 4.633 4.661 27,194 -0.02(-0.35%)
Sep 07, 2004 4.678 4.678 4.678 4.678 0 +0.00(+0.00%)
Sep 03, 2004 4.678 4.678 4.678 4.678 2,449 +0.07(+1.51%)
Sep 02, 2004 4.612 4.653 4.608 4.608 21,069 -0.03(-0.70%)
Sep 01, 2004 4.633 4.641 4.633 4.641 3,429 +0.07(+1.43%)
Aug 31, 2004 4.576 4.576 4.576 4.576 0 +0.00(+0.00%)
Aug 30, 2004 4.625 4.625 4.576 4.576 8,574 -0.07(-1.58%)
Aug 27, 2004 4.608 4.649 4.576 4.649 13,229 +0.04(+0.98%)
Aug 26, 2004 4.604 4.604 4.576 4.604 3,429 -0.00(-0.09%)
Aug 25, 2004 4.567 4.608 4.567 4.608 17,639 +0.05(+1.16%)
Aug 24, 2004 4.555 4.555 4.555 4.555 1,224 +0.06(+1.36%)
Aug 23, 2004 4.494 4.559 4.494 4.494 10,044 -0.04(-0.81%)
Aug 20, 2004 4.535 4.535 4.474 4.531 51,694 -0.01(-0.27%)
Aug 19, 2004 4.543 4.571 4.539 4.543 176,887 +0.02(+0.45%)
Aug 18, 2004 4.522 4.522 4.522 4.522 7,349 -0.03(-0.63%)
Aug 17, 2004 4.551 4.551 4.518 4.551 1,959 +0.05(+1.18%)
Aug 16, 2004 4.494 4.551 4.457 4.498 86,238 +0.03(+0.64%)
Aug 13, 2004 4.469 4.469 4.469 4.469 11,514 -0.03(-0.73%)
Aug 12, 2004 4.502 4.502 4.502 4.502 1,714 +0.02(+0.46%)
Aug 11, 2004 4.482 4.482 4.482 4.482 979 +0.01(+0.27%)
Aug 10, 2004 4.429 4.469 4.429 4.469 3,429 +0.02(+0.37%)
Aug 09, 2004 4.543 4.543 4.453 4.453 1,469 -0.08(-1.71%)
Aug 06, 2004 4.531 4.531 4.531 4.531 0 +0.00(+0.00%)
Aug 05, 2004 4.531 4.531 4.531 4.531 1,959 +0.01(+0.18%)
Aug 04, 2004 4.502 4.522 4.502 4.522 2,939 -0.02(-0.36%)
Aug 03, 2004 4.547 4.551 4.539 4.539 14,699 +0.00(+0.09%)
Aug 02, 2004 4.494 4.539 4.494 4.535 31,114 +0.12(+2.68%)
Jul 30, 2004 4.453 4.453 4.416 4.416 29,399 -0.09(-1.99%)
Jul 29, 2004 4.506 4.506 4.453 4.506 20,579 +0.02(+0.45%)
Jul 28, 2004 4.486 4.486 4.486 4.486 4,899 -0.01(-0.18%)
Jul 27, 2004 4.494 4.494 4.494 4.494 489 +0.08(+1.76%)
Jul 26, 2004 4.416 4.416 4.416 4.416 1,469 -0.08(-1.73%)
Jul 23, 2004 4.498 4.498 4.494 4.494 4,654 -0.02(-0.54%)
Jul 22, 2004 4.518 4.518 4.518 4.518 2,939 -0.02(-0.45%)
Jul 21, 2004 4.539 4.539 4.539 4.539 6,614 -0.02(-0.45%)
Jul 20, 2004 4.559 4.559 4.559 4.559 0 +0.00(+0.00%)
Jul 19, 2004 4.539 4.559 4.539 4.559 3,674 -0.05(-1.06%)
Jul 16, 2004 4.608 4.608 4.608 4.608 0 +0.00(+0.00%)
Jul 15, 2004 4.612 4.612 4.608 4.608 2,694 +0.06(+1.26%)
Jul 14, 2004 4.580 4.580 4.551 4.551 8,819 -0.06(-1.33%)
Jul 13, 2004 4.612 4.616 4.588 4.612 25,724 +0.03(+0.71%)
Jul 12, 2004 4.580 4.580 4.580 4.580 0 +0.00(+0.00%)
Jul 09, 2004 4.580 4.580 4.580 4.580 2,449 -0.05(-1.15%)
Jul 08, 2004 4.596 4.633 4.596 4.633 2,204 +0.02(+0.53%)
Jul 07, 2004 4.694 4.694 4.608 4.608 3,919 -0.06(-1.22%)
Jul 06, 2004 4.669 4.669 4.629 4.665 3,184 +0.00(+0.09%)
Jul 02, 2004 4.657 4.690 4.657 4.661 7,349 -0.04(-0.87%)
Jul 01, 2004 4.702 4.710 4.702 4.702 21,559 +0.00(+0.09%)
Jun 30, 2004 4.698 4.698 4.698 4.698 9,799 +0.02(+0.52%)
Jun 29, 2004 4.723 4.723 4.674 4.674 5,389 -0.02(-0.52%)
Jun 28, 2004 4.698 4.698 4.698 4.698 6,124 -0.05(-1.12%)
Jun 25, 2004 4.763 4.763 4.751 4.751 2,204 -0.01(-0.26%)
Jun 24, 2004 4.735 4.763 4.735 4.763 12,739 +0.04(+0.86%)
Jun 23, 2004 4.694 4.723 4.694 4.723 23,274 +0.02(+0.52%)
Jun 22, 2004 4.698 4.698 4.698 4.698 5,389 -0.01(-0.17%)
Jun 21, 2004 4.706 4.706 4.706 4.706 6,614 +0.01(+0.17%)
Jun 18, 2004 4.698 4.698 4.698 4.698 1,714 -0.09(-1.79%)
Jun 17, 2004 4.784 4.784 4.784 4.784 24,499 +0.01(+0.26%)
Jun 16, 2004 4.776 4.776 4.698 4.771 14,209 +0.02(+0.52%)
Jun 15, 2004 4.747 4.747 4.747 4.747 3,674 -0.03(-0.60%)
Jun 14, 2004 4.751 4.776 4.751 4.776 5,389 +0.00(+0.00%)
Jun 10, 2004 4.796 4.796 4.776 4.776 3,674 -0.04(-0.85%)
Jun 09, 2004 4.816 4.816 4.816 4.816 734 +0.02(+0.34%)
Jun 08, 2004 4.755 4.800 4.755 4.800 34,299 +0.04(+0.77%)
Jun 07, 2004 4.657 4.788 4.657 4.763 37,484 +0.05(+1.04%)
Jun 04, 2004 4.706 4.735 4.706 4.714 24,254 -0.03(-0.60%)
Jun 03, 2004 4.698 4.763 4.698 4.743 28,174 +0.00(+0.00%)
Jun 02, 2004 4.706 4.743 4.706 4.743 979 +0.07(+1.57%)
Jun 01, 2004 4.674 4.702 4.669 4.669 19,109 -0.09(-1.80%)
May 28, 2004 4.755 4.755 4.755 4.755 489 +0.07(+1.57%)
May 27, 2004 4.718 4.718 4.682 4.682 4,654 +0.04(+0.79%)
May 26, 2004 4.645 4.645 4.645 4.645 1,224 -0.00(-0.09%)
May 25, 2004 4.588 4.649 4.588 4.649 3,184 +0.05(+1.15%)
May 24, 2004 4.596 4.596 4.596 4.596 1,224 +0.01(+0.18%)
May 21, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
May 20, 2004 4.584 4.588 4.584 4.588 15,189 -0.01(-0.27%)
May 19, 2004 4.580 4.641 4.580 4.600 44,344 -0.01(-0.18%)
May 18, 2004 4.608 4.608 4.608 4.608 734 -0.01(-0.18%)
May 17, 2004 4.620 4.645 4.576 4.616 149,938 -0.00(-0.09%)
May 14, 2004 4.604 4.641 4.604 4.620 16,659 -0.03(-0.70%)
May 13, 2004 4.608 4.653 4.608 4.653 9,064 +0.02(+0.44%)
May 12, 2004 4.596 4.633 4.596 4.633 98,488 +0.02(+0.53%)
May 11, 2004 4.608 4.608 4.608 4.608 0 +0.00(+0.00%)
May 10, 2004 4.625 4.661 4.608 4.608 26,214 -0.04(-0.96%)
May 07, 2004 4.653 4.653 4.653 4.653 0 +0.00(+0.00%)
May 06, 2004 4.796 4.796 4.653 4.653 17,394 -0.07(-1.38%)
May 05, 2004 4.674 4.718 4.674 4.718 7,104 +0.01(+0.26%)
May 04, 2004 4.735 4.735 4.686 4.706 32,339 -0.02(-0.43%)
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.