Transportation Average Ishares ETF (NY: IYT )

262.86 USD +2.87 (+1.10%)
Streaming Delayed Price Updated: 12:36 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 65.58 66.04 64.85 66.04 295,800 +0.58(+0.89%)
Aug 30, 2005 65.66 65.66 65.10 65.46 137,900 -0.65(-0.98%)
Aug 29, 2005 65.45 66.17 65.35 66.11 65,300 +0.20(+0.30%)
Aug 26, 2005 66.36 66.38 65.52 65.91 137,800 -0.38(-0.57%)
Aug 25, 2005 65.82 66.37 65.82 66.29 23,000 +0.43(+0.65%)
Aug 24, 2005 65.55 66.81 65.50 65.86 522,900 +0.04(+0.06%)
Aug 23, 2005 66.80 66.80 65.74 65.82 421,000 -1.05(-1.57%)
Aug 22, 2005 66.96 67.16 66.61 66.87 72,400 +0.25(+0.38%)
Aug 19, 2005 66.70 66.90 66.62 66.62 86,000 +0.01(+0.02%)
Aug 18, 2005 66.50 66.89 66.43 66.61 12,000 -0.27(-0.40%)
Aug 17, 2005 66.09 67.00 66.00 66.88 168,200 +0.45(+0.68%)
Aug 16, 2005 67.40 67.40 66.43 66.43 91,700 -0.88(-1.31%)
Aug 15, 2005 67.05 67.49 66.56 67.31 43,700 +0.11(+0.16%)
Aug 12, 2005 67.00 67.30 66.65 67.20 91,600 -0.01(-0.01%)
Aug 11, 2005 67.10 67.39 66.86 67.21 104,100 +0.24(+0.36%)
Aug 10, 2005 67.40 67.84 66.80 66.97 79,200 +0.08(+0.12%)
Aug 09, 2005 67.02 67.24 66.76 66.89 39,200 +0.16(+0.24%)
Aug 08, 2005 67.34 67.34 66.70 66.73 128,300 -0.13(-0.19%)
Aug 05, 2005 67.28 67.30 66.86 66.86 40,300 -0.48(-0.71%)
Aug 04, 2005 67.94 67.94 67.30 67.34 175,700 -0.66(-0.97%)
Aug 03, 2005 68.05 68.25 67.93 68.00 27,300 -0.23(-0.33%)
Aug 02, 2005 68.00 68.39 68.00 68.23 102,300 -0.11(-0.17%)
Aug 01, 2005 68.13 68.51 68.10 68.34 34,400 +0.24(+0.35%)
Jul 29, 2005 68.51 68.51 68.05 68.10 47,300 -0.36(-0.53%)
Jul 28, 2005 67.79 68.50 67.64 68.46 31,800 +0.94(+1.39%)
Jul 27, 2005 67.14 67.95 67.14 67.52 57,000 +0.47(+0.70%)
Jul 26, 2005 66.95 67.31 66.94 67.05 18,900 +0.06(+0.09%)
Jul 25, 2005 67.79 67.88 66.85 66.99 59,800 -0.78(-1.15%)
Jul 22, 2005 68.05 68.25 67.41 67.77 37,600 -0.04(-0.06%)
Jul 21, 2005 67.90 68.45 67.27 67.81 165,500 +0.02(+0.03%)
Jul 20, 2005 65.99 67.97 65.70 67.79 186,900 +2.32(+3.54%)
Jul 19, 2005 65.45 65.50 65.25 65.47 46,200 +0.12(+0.18%)
Jul 18, 2005 65.55 65.59 65.35 65.35 58,200 -0.22(-0.34%)
Jul 15, 2005 65.49 65.58 65.18 65.57 127,700 -0.39(-0.59%)
Jul 14, 2005 65.49 65.96 65.33 65.96 390,900 +1.14(+1.76%)
Jul 13, 2005 64.78 64.91 64.50 64.82 115,700 +0.24(+0.37%)
Jul 12, 2005 64.78 64.92 64.36 64.58 62,000 -0.43(-0.66%)
Jul 11, 2005 64.70 65.26 64.70 65.01 404,000 +0.69(+1.07%)
Jul 08, 2005 63.15 64.47 63.00 64.32 119,800 +1.20(+1.90%)
Jul 07, 2005 62.25 63.12 62.25 63.12 83,600 -0.01(-0.01%)
Jul 06, 2005 63.45 63.66 63.13 63.13 169,200 -0.29(-0.46%)
Jul 05, 2005 62.47 63.48 62.37 63.42 203,100 +0.46(+0.73%)
Jul 01, 2005 62.84 63.10 62.75 62.96 220,100 +0.39(+0.62%)
Jun 30, 2005 63.48 63.48 62.57 62.57 344,300 -0.62(-0.98%)
Jun 29, 2005 62.82 63.43 62.68 63.19 217,200 +0.62(+0.99%)
Jun 28, 2005 61.40 62.64 61.40 62.57 330,600 +1.50(+2.45%)
Jun 27, 2005 61.13 61.27 60.78 61.07 301,100 -0.27(-0.44%)
Jun 24, 2005 61.56 61.90 61.06 61.34 311,600 -0.73(-1.18%)
Jun 23, 2005 63.33 63.33 62.07 62.07 427,400 -2.16(-3.36%)
Jun 22, 2005 64.64 64.64 63.93 64.23 89,600 -0.02(-0.03%)
Jun 21, 2005 64.33 64.33 64.01 64.25 32,700 +0.03(+0.05%)
Jun 20, 2005 64.12 64.41 63.90 64.22 38,500 -0.51(-0.79%)
Jun 17, 2005 64.63 64.97 64.43 64.73 45,600 +0.53(+0.83%)
Jun 16, 2005 63.94 64.30 63.78 64.20 37,900 +0.46(+0.72%)
Jun 15, 2005 63.61 63.74 63.15 63.74 82,500 +0.35(+0.55%)
Jun 14, 2005 63.62 63.79 63.26 63.39 24,300 -0.25(-0.39%)
Jun 13, 2005 63.38 63.91 63.18 63.64 53,500 +0.10(+0.16%)
Jun 10, 2005 63.87 63.87 63.28 63.54 308,000 -0.17(-0.27%)
Jun 09, 2005 63.34 63.71 63.16 63.71 109,600 -0.14(-0.22%)
Jun 08, 2005 64.87 64.87 63.73 63.85 325,200 -1.39(-2.13%)
Jun 07, 2005 65.60 66.20 65.23 65.24 123,000 -0.15(-0.23%)
Jun 06, 2005 65.39 65.52 65.12 65.39 56,800 +0.01(+0.02%)
Jun 03, 2005 65.83 65.83 65.00 65.38 162,900 -0.36(-0.55%)
Jun 02, 2005 65.43 65.76 65.29 65.74 110,400 +0.45(+0.69%)
Jun 01, 2005 64.77 65.55 64.77 65.29 46,500 +0.42(+0.65%)
May 31, 2005 64.85 65.06 64.60 64.87 177,800 -0.31(-0.48%)
May 27, 2005 65.30 65.30 65.01 65.18 29,400 -0.30(-0.46%)
May 26, 2005 65.29 65.48 65.17 65.48 15,200 +0.78(+1.21%)
May 25, 2005 64.91 64.91 64.37 64.70 40,300 -0.64(-0.98%)
May 24, 2005 64.63 65.36 64.56 65.34 79,500 +0.19(+0.29%)
May 23, 2005 65.21 65.63 65.14 65.15 52,600 +0.03(+0.05%)
May 20, 2005 65.04 65.22 64.95 65.12 106,500 -0.06(-0.09%)
May 19, 2005 64.92 65.18 64.74 65.18 87,600 +0.30(+0.46%)
May 18, 2005 64.00 64.95 63.86 64.88 65,700 +1.58(+2.50%)
May 17, 2005 62.32 63.31 62.25 63.30 137,200 +0.79(+1.26%)
May 16, 2005 62.10 62.51 62.09 62.51 52,600 +1.27(+2.07%)
May 13, 2005 62.08 62.10 60.76 61.24 238,700 -0.47(-0.76%)
May 12, 2005 63.38 63.38 61.71 61.71 503,300 -1.81(-2.85%)
May 11, 2005 63.38 63.58 62.75 63.52 276,000 +0.79(+1.26%)
May 10, 2005 63.29 63.35 62.60 62.73 508,400 -0.95(-1.49%)
May 09, 2005 63.47 63.94 63.15 63.68 89,900 +0.25(+0.39%)
May 06, 2005 63.70 63.73 63.21 63.43 60,700 -0.01(-0.02%)
May 05, 2005 64.22 64.22 63.11 63.44 142,700 +0.11(+0.17%)
May 04, 2005 62.40 63.38 62.31 63.33 432,600 +1.18(+1.90%)
May 03, 2005 62.58 62.75 62.12 62.15 77,500 -0.36(-0.58%)
May 02, 2005 62.29 62.65 62.06 62.51 75,900 +0.90(+1.46%)
Apr 29, 2005 61.29 61.68 60.73 61.61 79,900 +0.57(+0.93%)
Apr 28, 2005 61.44 61.87 61.02 61.04 42,300 -0.39(-0.63%)
Apr 27, 2005 60.63 61.57 60.20 61.43 135,900 +0.08(+0.13%)
Apr 26, 2005 62.11 62.38 61.29 61.35 47,500 -0.99(-1.59%)
Apr 25, 2005 62.06 62.60 62.06 62.34 32,400 +0.77(+1.25%)
Apr 22, 2005 62.94 62.94 61.40 61.57 174,800 -1.59(-2.52%)
Apr 21, 2005 62.46 63.34 62.23 63.16 98,800 +1.95(+3.19%)
Apr 20, 2005 61.77 62.06 61.02 61.21 244,100 -0.83(-1.34%)
Apr 19, 2005 61.71 62.04 61.60 62.04 33,100 +0.72(+1.17%)
Apr 18, 2005 60.81 61.55 60.42 61.32 110,700 +0.52(+0.86%)
Apr 15, 2005 61.97 62.45 60.72 60.80 174,200 -1.11(-1.79%)
Apr 14, 2005 63.54 63.54 61.58 61.91 280,000 -1.88(-2.95%)
Apr 13, 2005 65.14 65.14 63.64 63.79 287,700 -1.89(-2.88%)
Apr 12, 2005 64.72 65.74 64.15 65.68 54,400 +0.80(+1.23%)
Apr 11, 2005 65.02 65.05 64.27 64.88 50,000 +0.16(+0.25%)
Apr 08, 2005 66.25 66.25 64.57 64.72 489,400 -2.00(-3.00%)
Apr 07, 2005 66.69 66.72 66.21 66.72 126,400 +0.04(+0.06%)
Apr 06, 2005 67.01 67.14 66.68 66.68 37,400 -0.15(-0.22%)
Apr 05, 2005 66.66 66.89 66.54 66.83 22,000 +0.35(+0.53%)
Apr 04, 2005 65.88 66.59 65.72 66.48 33,700 +0.43(+0.65%)
Apr 01, 2005 67.23 67.31 65.91 66.05 114,400 -0.44(-0.66%)
Mar 31, 2005 66.71 66.83 66.49 66.49 20,900 -0.45(-0.67%)
Mar 30, 2005 66.32 66.94 66.30 66.94 92,000 +1.23(+1.87%)
Mar 29, 2005 66.85 67.23 65.64 65.71 205,400 -1.33(-1.98%)
Mar 28, 2005 67.50 67.61 67.04 67.04 67,500 -0.09(-0.13%)
Mar 24, 2005 67.15 67.36 67.10 67.13 81,400 +0.17(+0.25%)
Mar 23, 2005 67.25 67.25 66.45 66.96 185,600 -0.34(-0.51%)
Mar 22, 2005 67.79 68.24 67.16 67.30 210,500 +0.10(+0.15%)
Mar 21, 2005 67.41 67.42 66.85 67.20 169,300 +0.10(+0.15%)
Mar 18, 2005 67.42 67.49 66.90 67.10 160,100 -0.66(-0.97%)
Mar 17, 2005 67.30 67.94 67.28 67.76 117,100 +0.42(+0.62%)
Mar 16, 2005 68.18 68.24 67.05 67.34 175,600 -1.22(-1.78%)
Mar 15, 2005 69.32 69.44 68.50 68.56 60,500 -0.45(-0.65%)
Mar 14, 2005 69.04 69.25 68.61 69.01 69,400 +0.26(+0.38%)
Mar 11, 2005 68.70 69.10 68.39 68.75 150,200 +0.30(+0.44%)
Mar 10, 2005 68.56 68.78 68.00 68.45 117,100 -0.42(-0.61%)
Mar 09, 2005 69.24 69.41 68.82 68.87 174,500 -0.57(-0.82%)
Mar 08, 2005 69.80 69.82 69.29 69.44 115,000 -0.13(-0.19%)
Mar 07, 2005 68.94 69.68 68.85 69.57 123,700 +0.84(+1.22%)
Mar 04, 2005 68.07 68.99 67.83 68.73 132,000 +1.32(+1.96%)
Mar 03, 2005 67.67 67.67 67.04 67.41 166,900 +0.03(+0.04%)
Mar 02, 2005 67.12 67.77 67.10 67.38 100,000 -0.10(-0.15%)
Mar 01, 2005 67.26 67.57 67.14 67.48 25,000 +0.61(+0.91%)
Feb 28, 2005 66.40 67.55 66.40 66.87 76,900 +0.17(+0.25%)
Feb 25, 2005 66.28 66.76 65.95 66.70 96,100 +0.68(+1.03%)
Feb 24, 2005 64.80 66.03 64.80 66.02 98,700 +1.12(+1.73%)
Feb 23, 2005 64.70 65.07 64.70 64.90 223,400 +1.21(+1.90%)
Feb 22, 2005 64.37 64.92 63.58 63.69 183,200 -1.46(-2.24%)
Feb 18, 2005 65.00 65.31 64.85 65.15 123,500 +0.40(+0.62%)
Feb 17, 2005 65.27 65.41 64.57 64.75 12,200 -0.38(-0.58%)
Feb 16, 2005 64.86 65.36 64.68 65.13 19,000 +0.17(+0.26%)
Feb 15, 2005 64.38 65.02 64.38 64.96 24,700 +0.45(+0.70%)
Feb 14, 2005 65.05 65.12 64.46 64.51 287,600 -0.53(-0.81%)
Feb 11, 2005 64.37 65.19 64.13 65.04 215,700 +0.74(+1.15%)
Feb 10, 2005 64.32 64.48 64.00 64.30 150,800 +0.12(+0.19%)
Feb 09, 2005 64.98 64.98 64.18 64.18 27,700 -0.87(-1.34%)
Feb 08, 2005 64.85 65.05 64.48 65.05 317,700 +0.20(+0.31%)
Feb 07, 2005 64.66 65.25 64.66 64.85 130,200 +0.11(+0.17%)
Feb 04, 2005 64.37 64.74 64.37 64.74 145,300 +0.37(+0.57%)
Feb 03, 2005 64.83 64.90 64.27 64.37 41,900 -0.49(-0.76%)
Feb 02, 2005 65.10 65.15 64.75 64.86 31,800 -0.03(-0.05%)
Feb 01, 2005 64.98 65.06 64.80 64.89 54,100 +0.18(+0.28%)
Jan 31, 2005 64.35 64.73 64.25 64.71 53,900 +1.04(+1.63%)
Jan 28, 2005 63.75 63.92 63.36 63.67 168,500 -0.33(-0.52%)
Jan 27, 2005 63.67 64.08 63.63 64.00 84,300 +0.28(+0.44%)
Jan 26, 2005 63.57 63.78 63.01 63.72 152,000 +0.13(+0.20%)
Jan 25, 2005 62.97 63.86 62.97 63.59 276,000 +1.37(+2.20%)
Jan 24, 2005 62.74 62.85 62.20 62.22 197,800 -0.16(-0.26%)
Jan 21, 2005 63.24 63.60 62.36 62.38 190,700 -0.76(-1.20%)
Jan 20, 2005 63.69 63.77 63.14 63.14 22,800 -0.81(-1.27%)
Jan 19, 2005 64.45 64.54 63.91 63.95 98,800 -0.70(-1.08%)
Jan 18, 2005 64.19 64.77 64.06 64.65 36,600 +0.35(+0.54%)
Jan 14, 2005 64.00 64.34 63.95 64.30 117,000 +0.71(+1.12%)
Jan 13, 2005 64.59 64.59 63.55 63.59 30,200 -0.94(-1.46%)
Jan 12, 2005 65.01 65.01 63.32 64.53 179,600 -1.03(-1.57%)
Jan 11, 2005 65.78 65.88 65.45 65.56 298,200 -0.38(-0.58%)
Jan 10, 2005 65.40 66.31 65.40 65.94 58,300 +0.39(+0.59%)
Jan 07, 2005 66.19 66.20 65.47 65.55 26,100 -0.45(-0.68%)
Jan 06, 2005 65.96 66.29 65.85 66.00 188,100 +0.11(+0.17%)
Jan 05, 2005 66.20 66.20 65.65 65.89 113,900 -0.43(-0.65%)
Jan 04, 2005 67.50 67.50 66.08 66.32 39,300 -1.31(-1.94%)
Jan 03, 2005 68.71 68.72 67.56 67.63 100,300 -0.84(-1.23%)
Dec 31, 2004 68.55 68.72 68.39 68.47 9,400 -0.15(-0.22%)
Dec 30, 2004 68.75 68.80 68.42 68.62 98,800 +0.00(+0.00%)
Dec 29, 2004 68.49 68.82 68.39 68.62 332,200 +0.15(+0.22%)
Dec 28, 2004 68.31 68.54 67.59 68.47 52,700 +0.80(+1.18%)
Dec 27, 2004 68.24 68.24 67.56 67.67 56,700 -0.62(-0.91%)
Dec 23, 2004 68.20 68.35 68.00 68.29 12,700 -0.10(-0.15%)
Dec 22, 2004 68.32 68.57 68.20 68.39 46,400 +0.04(+0.06%)
Dec 21, 2004 68.07 68.42 67.71 68.35 83,600 +1.04(+1.55%)
Dec 20, 2004 67.77 67.82 67.21 67.31 31,600 -0.42(-0.62%)
Dec 17, 2004 67.65 67.83 67.48 67.73 18,300 +0.22(+0.33%)
Dec 16, 2004 67.44 67.51 67.25 67.51 42,700 -0.24(-0.35%)
Dec 15, 2004 67.92 68.04 67.67 67.75 19,000 -0.12(-0.18%)
Dec 14, 2004 67.43 67.87 67.36 67.87 28,100 +0.55(+0.82%)
Dec 13, 2004 66.89 67.32 66.57 67.32 10,700 +0.81(+1.22%)
Dec 10, 2004 66.58 66.85 66.31 66.51 12,300 -0.54(-0.81%)
Dec 09, 2004 66.70 67.10 66.46 67.05 30,600 -0.19(-0.28%)
Dec 08, 2004 66.84 67.32 66.73 67.24 52,800 +0.86(+1.30%)
Dec 07, 2004 66.89 67.32 66.33 66.38 36,300 -0.57(-0.85%)
Dec 06, 2004 67.24 67.24 66.78 66.95 48,600 -0.33(-0.49%)
Dec 03, 2004 67.27 67.45 66.95 67.28 31,700 -0.07(-0.10%)
Dec 02, 2004 67.38 67.73 67.07 67.35 84,200 -0.04(-0.06%)
Dec 01, 2004 66.65 67.42 66.52 67.39 52,900 +1.38(+2.09%)
Nov 30, 2004 65.91 66.08 65.76 66.01 29,000 +0.13(+0.20%)
Nov 29, 2004 66.14 66.14 65.37 65.88 74,600 +0.04(+0.06%)
Nov 26, 2004 65.91 65.94 65.76 65.84 5,100 +0.03(+0.05%)
Nov 24, 2004 65.79 65.87 65.60 65.81 12,800 +0.61(+0.94%)
Nov 23, 2004 65.07 65.34 64.67 65.20 32,200 +0.19(+0.29%)
Nov 22, 2004 64.22 65.17 64.22 65.01 16,900 +0.67(+1.04%)
Nov 19, 2004 64.79 64.79 64.21 64.34 26,200 -0.77(-1.18%)
Nov 18, 2004 65.12 65.19 64.85 65.11 16,000 +0.16(+0.25%)
Nov 17, 2004 65.10 65.51 64.76 64.95 25,300 +0.51(+0.79%)
Nov 16, 2004 64.81 64.81 64.41 64.44 50,800 -0.54(-0.83%)
Nov 15, 2004 64.74 65.27 64.74 64.98 53,400 -0.39(-0.60%)
Nov 12, 2004 64.78 65.37 64.50 65.37 38,800 +0.07(+0.11%)
Nov 11, 2004 64.64 65.30 64.50 65.30 55,900 +0.86(+1.33%)
Nov 10, 2004 64.88 64.88 64.30 64.44 122,100 -0.27(-0.42%)
Nov 09, 2004 64.74 64.90 64.48 64.71 18,000 +0.13(+0.20%)
Nov 08, 2004 64.30 64.62 64.26 64.58 68,800 +0.27(+0.42%)
Nov 05, 2004 64.45 64.53 64.16 64.31 59,900 +0.08(+0.12%)
Nov 04, 2004 62.89 64.25 62.89 64.23 70,100 +1.27(+2.02%)
Nov 03, 2004 63.03 63.03 62.61 62.96 49,500 +0.86(+1.38%)
Nov 02, 2004 62.25 62.74 62.00 62.10 217,300 -1.10(-1.74%)
Nov 01, 2004 62.80 63.49 62.76 63.20 182,200 +0.21(+0.33%)
Oct 29, 2004 63.02 63.05 62.67 62.99 75,800 +0.35(+0.56%)
Oct 28, 2004 62.56 62.75 61.99 62.64 29,600 +0.14(+0.22%)
Oct 27, 2004 61.70 62.64 61.46 62.50 223,100 +0.63(+1.02%)
Oct 26, 2004 61.15 61.87 60.94 61.87 76,800 +0.98(+1.61%)
Oct 25, 2004 60.40 61.07 60.27 60.89 283,900 +0.09(+0.15%)
Oct 22, 2004 61.88 61.88 60.74 60.80 260,700 -1.07(-1.73%)
Oct 21, 2004 60.99 61.89 60.91 61.87 248,600 +1.07(+1.76%)
Oct 20, 2004 60.24 60.81 60.01 60.80 63,500 +0.50(+0.83%)
Oct 19, 2004 61.03 61.11 60.30 60.30 141,400 -0.69(-1.13%)
Oct 18, 2004 60.35 60.99 60.13 60.99 283,700 +0.71(+1.18%)
Oct 15, 2004 59.74 60.67 59.73 60.28 148,300 +0.63(+1.06%)
Oct 14, 2004 59.50 59.72 59.40 59.65 271,000 +0.51(+0.86%)
Oct 13, 2004 60.50 60.54 59.10 59.14 20,300 -1.03(-1.71%)
Oct 12, 2004 59.69 60.17 59.41 60.17 17,600 +0.00(+0.00%)
Oct 11, 2004 60.16 60.22 59.84 60.17 17,800 +0.03(+0.05%)
Oct 08, 2004 59.97 60.38 59.91 60.14 48,400 -0.08(-0.13%)
Oct 07, 2004 60.80 60.84 60.16 60.22 135,300 -0.85(-1.39%)
Oct 06, 2004 60.50 61.07 60.42 61.07 72,200 +0.98(+1.63%)
Oct 05, 2004 59.80 60.22 59.62 60.09 241,600 +0.23(+0.38%)
Oct 04, 2004 59.80 60.02 59.78 59.86 209,200 +0.43(+0.72%)
Oct 01, 2004 58.81 59.43 58.81 59.43 152,100 +1.00(+1.71%)
Sep 30, 2004 58.35 58.43 58.06 58.43 114,300 +0.08(+0.14%)
Sep 29, 2004 57.75 58.44 57.75 58.35 48,000 +0.45(+0.78%)
Sep 28, 2004 57.35 57.97 57.01 57.90 3,300 +0.50(+0.87%)
Sep 27, 2004 57.20 57.48 57.05 57.40 29,500 -0.36(-0.62%)
Sep 24, 2004 57.15 57.81 57.13 57.76 22,600 +0.36(+0.63%)
Sep 23, 2004 57.50 57.58 57.39 57.40 71,500 -0.19(-0.33%)
Sep 22, 2004 58.45 58.45 57.59 57.59 104,100 -1.31(-2.22%)
Sep 21, 2004 58.70 58.96 58.60 58.90 4,800 +0.34(+0.58%)
Sep 20, 2004 58.70 58.79 58.48 58.56 10,100 -0.26(-0.44%)
Sep 17, 2004 58.65 58.87 58.47 58.82 204,100 +0.50(+0.86%)
Sep 16, 2004 58.00 58.42 58.00 58.32 4,700 +0.27(+0.47%)
Sep 15, 2004 58.22 58.22 57.87 58.05 52,100 -0.11(-0.19%)
Sep 14, 2004 58.07 58.18 57.90 58.16 95,300 +0.10(+0.17%)
Sep 13, 2004 58.20 58.33 57.95 58.06 7,600 -0.11(-0.19%)
Sep 10, 2004 57.61 58.17 57.51 58.17 2,300 +0.59(+1.02%)
Sep 09, 2004 57.65 57.71 57.50 57.58 2,300 +0.01(+0.02%)
Sep 08, 2004 57.56 57.78 57.43 57.57 15,900 +0.23(+0.40%)
Sep 07, 2004 57.33 57.40 57.08 57.34 8,200 +0.62(+1.09%)
Sep 03, 2004 56.72 56.72 56.72 56.72 100 -0.37(-0.65%)
Sep 02, 2004 56.33 57.09 56.33 57.09 4,900 +0.98(+1.75%)
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.