Skip to main content

US Utilities Ishares ETF (NY: IDU )

88.84 -0.10 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 25.25 25.34 25.17 25.19 204,719 -0.02(-0.08%)
Jul 28, 2005 25.11 25.24 24.98 25.21 117,251 +0.17(+0.67%)
Jul 27, 2005 24.96 25.06 24.94 25.04 228,546 +0.12(+0.50%)
Jul 26, 2005 24.94 25.07 24.91 24.91 192,179 -0.02(-0.06%)
Jul 25, 2005 25.03 25.11 24.90 24.93 185,282 -0.02(-0.08%)
Jul 22, 2005 24.71 24.98 24.71 24.95 176,190 +0.24(+0.98%)
Jul 21, 2005 25.09 25.09 24.62 24.71 361,472 -0.41(-1.65%)
Jul 20, 2005 24.98 25.13 24.87 25.12 177,131 +0.07(+0.29%)
Jul 19, 2005 24.98 25.08 24.91 25.05 280,588 +0.09(+0.36%)
Jul 18, 2005 25.06 25.06 24.96 24.96 110,040 -0.05(-0.19%)
Jul 15, 2005 24.99 25.11 24.93 25.01 104,084 +0.01(+0.03%)
Jul 14, 2005 25.41 25.43 24.89 25.00 310,998 -0.29(-1.15%)
Jul 13, 2005 25.29 25.35 25.20 25.29 139,196 +0.03(+0.13%)
Jul 12, 2005 25.23 25.31 25.10 25.26 215,378 +0.09(+0.37%)
Jul 11, 2005 25.05 25.20 25.04 25.17 222,902 +0.17(+0.68%)
Jul 08, 2005 24.69 25.01 24.69 25.00 148,288 +0.23(+0.93%)
Jul 07, 2005 24.33 24.77 24.30 24.77 317,895 +0.19(+0.77%)
Jul 06, 2005 24.98 24.99 24.58 24.58 236,070 -0.41(-1.62%)
Jul 05, 2005 24.88 25.03 24.77 24.99 215,692 +0.06(+0.24%)
Jul 01, 2005 24.75 24.93 24.74 24.92 1,113,260 +0.25(+1.02%)
Jun 30, 2005 24.69 24.83 24.67 24.67 152,050 +0.05(+0.22%)
Jun 29, 2005 24.69 24.77 24.56 24.62 167,098 -0.07(-0.30%)
Jun 28, 2005 24.54 24.69 24.54 24.69 187,163 +0.22(+0.91%)
Jun 27, 2005 24.23 24.48 24.23 24.47 258,956 +0.19(+0.78%)
Jun 24, 2005 24.49 24.55 24.28 24.28 257,702 -0.21(-0.87%)
Jun 23, 2005 24.47 24.63 24.43 24.49 257,388 +0.06(+0.25%)
Jun 22, 2005 24.34 24.47 24.27 24.43 121,013 +0.17(+0.71%)
Jun 21, 2005 24.31 24.31 24.21 24.26 165,844 -0.00(-0.01%)
Jun 20, 2005 24.13 24.29 24.08 24.26 138,883 -0.06(-0.25%)
Jun 17, 2005 24.24 24.42 24.18 24.32 139,510 +0.17(+0.71%)
Jun 16, 2005 24.20 24.21 23.99 24.15 142,331 -0.02(-0.09%)
Jun 15, 2005 24.24 24.29 24.02 24.18 104,084 -0.08(-0.34%)
Jun 14, 2005 24.12 24.33 24.12 24.26 172,114 +0.07(+0.28%)
Jun 13, 2005 24.03 24.20 23.98 24.19 100,322 +0.11(+0.45%)
Jun 10, 2005 24.00 24.10 23.95 24.08 350,813 +0.14(+0.60%)
Jun 09, 2005 23.85 23.94 23.75 23.94 108,786 +0.03(+0.13%)
Jun 08, 2005 23.93 24.03 23.87 23.91 106,278 +0.03(+0.11%)
Jun 07, 2005 23.87 24.15 23.87 23.88 557,727 +0.04(+0.15%)
Jun 06, 2005 23.83 23.85 23.76 23.85 113,802 +0.03(+0.13%)
Jun 03, 2005 23.86 23.92 23.71 23.81 259,583 +0.02(+0.09%)
Jun 02, 2005 23.84 23.85 23.76 23.79 142,645 -0.02(-0.09%)
Jun 01, 2005 23.60 23.92 23.57 23.81 162,709 +0.23(+0.97%)
May 31, 2005 23.55 23.64 23.48 23.58 149,856 +0.09(+0.37%)
May 27, 2005 23.41 23.51 23.36 23.50 102,516 +0.12(+0.52%)
May 26, 2005 23.31 23.42 23.31 23.38 126,029 +0.11(+0.47%)
May 25, 2005 23.25 23.34 23.17 23.27 103,457 +0.02(+0.10%)
May 24, 2005 23.30 23.30 23.14 23.25 127,910 +0.03(+0.11%)
May 23, 2005 23.28 23.28 23.16 23.22 158,947 -0.08(-0.36%)
May 20, 2005 23.28 23.31 23.21 23.30 84,646 +0.03(+0.11%)
May 19, 2005 23.22 23.30 23.17 23.28 184,341 +0.08(+0.34%)
May 18, 2005 23.26 23.33 23.17 23.20 198,763 +0.04(+0.18%)
May 17, 2005 22.84 23.19 22.82 23.16 122,267 +0.30(+1.33%)
May 16, 2005 22.71 22.88 22.63 22.85 131,986 +0.12(+0.52%)
May 13, 2005 23.14 23.14 22.39 22.74 196,254 -0.35(-1.51%)
May 12, 2005 23.31 23.33 23.06 23.08 140,764 -0.26(-1.13%)
May 11, 2005 23.28 23.35 23.15 23.35 99,695 +0.11(+0.48%)
May 10, 2005 23.32 23.37 23.23 23.24 229,173 -0.15(-0.63%)
May 09, 2005 23.20 23.38 23.07 23.38 116,937 +0.19(+0.84%)
May 06, 2005 23.25 23.32 23.17 23.19 174,936 -0.03(-0.12%)
May 05, 2005 23.32 23.32 23.05 23.22 176,817 -0.10(-0.44%)
May 04, 2005 23.34 23.35 23.13 23.32 189,357 +0.04(+0.16%)
May 03, 2005 23.40 23.40 23.21 23.28 257,388 -0.13(-0.56%)
May 02, 2005 23.37 23.45 23.29 23.41 237,951 +0.12(+0.52%)
Apr 29, 2005 23.08 23.30 22.92 23.29 137,315 +0.28(+1.23%)
Apr 28, 2005 23.08 23.22 22.95 23.01 184,655 -0.17(-0.74%)
Apr 27, 2005 23.02 23.27 22.81 23.18 185,282 +0.12(+0.53%)
Apr 26, 2005 23.15 23.24 23.03 23.06 213,811 -0.26(-1.11%)
Apr 25, 2005 23.23 23.32 23.15 23.32 341,721 +0.20(+0.87%)
Apr 22, 2005 22.98 23.16 22.94 23.12 233,875 +0.12(+0.53%)
Apr 21, 2005 22.89 23.03 22.77 22.99 195,941 +0.23(+1.01%)
Apr 20, 2005 22.97 22.98 22.75 22.77 191,865 -0.21(-0.92%)
Apr 19, 2005 22.75 22.98 22.72 22.98 266,166 +0.29(+1.28%)
Apr 18, 2005 22.52 22.76 22.40 22.69 734,231 +0.15(+0.67%)
Apr 15, 2005 22.88 22.95 22.54 22.54 211,616 -0.43(-1.86%)
Apr 14, 2005 23.16 23.18 22.94 22.96 389,374 -0.24(-1.04%)
Apr 13, 2005 23.39 23.40 23.17 23.21 242,340 -0.19(-0.82%)
Apr 12, 2005 23.14 23.42 22.98 23.40 155,499 +0.27(+1.16%)
Apr 11, 2005 23.00 23.21 23.00 23.13 70,852 +0.13(+0.55%)
Apr 08, 2005 23.14 23.14 22.97 23.00 160,515 -0.11(-0.48%)
Apr 07, 2005 22.92 23.14 22.92 23.11 106,592 +0.16(+0.71%)
Apr 06, 2005 23.08 23.11 22.94 22.95 88,095 -0.05(-0.21%)
Apr 05, 2005 22.90 23.01 22.90 23.00 123,521 +0.13(+0.56%)
Apr 04, 2005 22.80 22.89 22.69 22.87 119,132 +0.03(+0.13%)
Apr 01, 2005 22.95 23.01 22.69 22.84 387,493 +0.10(+0.45%)
Mar 31, 2005 22.52 22.77 22.52 22.74 113,175 +0.23(+1.02%)
Mar 30, 2005 22.26 22.51 22.26 22.51 218,200 +0.32(+1.44%)
Mar 29, 2005 22.42 22.54 22.19 22.19 129,164 -0.30(-1.35%)
Mar 28, 2005 22.55 22.61 22.46 22.49 200,957 +0.03(+0.11%)
Mar 24, 2005 22.35 22.50 22.32 22.47 125,402 +0.07(+0.33%)
Mar 23, 2005 22.53 22.53 22.23 22.40 317,268 -0.17(-0.75%)
Mar 22, 2005 22.93 23.06 22.53 22.56 253,626 -0.40(-1.74%)
Mar 21, 2005 23.02 23.03 22.88 22.96 157,693 -0.01(-0.03%)
Mar 18, 2005 23.14 23.14 22.87 22.97 92,170 -0.10(-0.44%)
Mar 17, 2005 23.09 23.11 22.98 23.07 149,542 +0.14(+0.60%)
Mar 16, 2005 23.11 23.20 22.85 22.93 118,191 -0.26(-1.13%)
Mar 15, 2005 23.32 23.40 23.15 23.20 217,573 -0.02(-0.07%)
Mar 14, 2005 22.92 23.23 22.92 23.21 108,473 +0.33(+1.42%)
Mar 11, 2005 23.05 23.13 22.89 22.89 100,008 -0.11(-0.50%)
Mar 10, 2005 22.91 23.06 22.73 23.00 204,719 +0.14(+0.63%)
Mar 09, 2005 23.15 23.16 22.84 22.86 664,633 -0.40(-1.70%)
Mar 08, 2005 23.35 23.35 23.19 23.25 151,737 -0.16(-0.69%)
Mar 07, 2005 23.31 23.45 23.29 23.42 292,501 +0.18(+0.78%)
Mar 04, 2005 23.02 23.26 23.02 23.23 1,123,606 +0.35(+1.53%)
Mar 03, 2005 22.92 22.92 22.71 22.88 123,521 +0.08(+0.35%)
Mar 02, 2005 22.71 22.92 22.66 22.80 84,646 -0.02(-0.08%)
Mar 01, 2005 22.78 22.88 22.75 22.82 85,273 +0.11(+0.51%)
Feb 28, 2005 22.90 22.91 22.63 22.71 151,423 -0.14(-0.60%)
Feb 25, 2005 22.49 22.91 22.48 22.84 397,212 +0.40(+1.79%)
Feb 24, 2005 22.36 22.47 22.28 22.44 267,107 +0.18(+0.80%)
Feb 23, 2005 22.16 22.40 22.16 22.26 211,303 +0.13(+0.59%)
Feb 22, 2005 22.49 22.53 22.13 22.13 296,263 -0.56(-2.49%)
Feb 18, 2005 22.89 22.89 22.65 22.70 360,218 -0.27(-1.18%)
Feb 17, 2005 23.09 23.09 22.90 22.97 119,759 -0.08(-0.36%)
Feb 16, 2005 22.84 23.05 22.78 23.05 102,830 +0.13(+0.56%)
Feb 15, 2005 22.92 23.02 22.89 22.92 126,970 -0.04(-0.17%)
Feb 14, 2005 22.87 22.99 22.83 22.96 129,791 +0.17(+0.76%)
Feb 11, 2005 22.67 22.86 22.62 22.79 175,250 +0.04(+0.20%)
Feb 10, 2005 22.72 22.77 22.68 22.75 735,799 +0.01(+0.06%)
Feb 09, 2005 22.81 22.87 22.71 22.73 94,992 -0.10(-0.42%)
Feb 08, 2005 22.75 22.86 22.74 22.83 73,360 +0.08(+0.35%)
Feb 07, 2005 22.85 22.85 22.67 22.75 132,613 -0.04(-0.20%)
Feb 04, 2005 22.63 22.83 22.62 22.79 242,026 +0.23(+1.00%)
Feb 03, 2005 22.51 22.57 22.33 22.57 399,720 +0.05(+0.21%)
Feb 02, 2005 22.42 22.57 22.41 22.52 163,963 +0.10(+0.46%)
Feb 01, 2005 22.31 22.42 22.26 22.42 303,160 +0.19(+0.86%)
Jan 31, 2005 22.12 22.27 22.12 22.23 114,116 +0.25(+1.15%)
Jan 28, 2005 21.93 22.00 21.82 21.97 133,240 +0.01(+0.04%)
Jan 27, 2005 21.88 22.04 21.88 21.96 190,298 +0.06(+0.26%)
Jan 26, 2005 21.58 21.91 21.58 21.91 169,606 +0.32(+1.49%)
Jan 25, 2005 21.70 21.82 21.58 21.58 130,105 -0.16(-0.73%)
Jan 24, 2005 21.59 21.83 21.59 21.74 143,899 +0.16(+0.74%)
Jan 21, 2005 21.66 21.70 21.56 21.58 176,817 -0.07(-0.32%)
Jan 20, 2005 21.66 21.71 21.57 21.66 68,971 -0.06(-0.28%)
Jan 19, 2005 21.80 21.84 21.70 21.72 155,812 -0.06(-0.28%)
Jan 18, 2005 21.61 21.80 21.55 21.78 95,932 +0.16(+0.74%)
Jan 14, 2005 21.44 21.62 21.41 21.62 92,797 +0.24(+1.13%)
Jan 13, 2005 21.33 21.57 21.33 21.37 78,063 +0.08(+0.36%)
Jan 12, 2005 21.36 21.36 21.12 21.30 95,619 +0.00(+0.02%)
Jan 11, 2005 21.29 21.33 21.17 21.29 170,233 -0.03(-0.12%)
Jan 10, 2005 21.20 21.43 21.19 21.32 911,989 +0.09(+0.44%)
Jan 07, 2005 21.43 21.45 21.19 21.23 67,403 -0.05(-0.23%)
Jan 06, 2005 21.19 21.31 21.17 21.28 88,722 +0.03(+0.15%)
Jan 05, 2005 21.47 21.47 21.23 21.24 550,830 -0.19(-0.91%)
Jan 04, 2005 21.64 21.70 21.44 21.44 111,921 -0.12(-0.56%)
Jan 03, 2005 21.98 21.98 21.56 21.56 316,954 -0.35(-1.62%)
Dec 31, 2004 22.07 22.07 21.91 21.91 90,289 -0.11(-0.52%)
Dec 30, 2004 21.87 22.06 21.87 22.03 143,272 +0.09(+0.39%)
Dec 29, 2004 21.95 21.99 21.86 21.94 98,754 -0.01(-0.03%)
Dec 28, 2004 21.76 21.95 21.76 21.95 54,863 +0.15(+0.70%)
Dec 27, 2004 22.02 22.02 21.80 21.80 67,090 -0.19(-0.86%)
Dec 23, 2004 21.99 22.01 21.92 21.98 73,673 -0.18(-0.79%)
Dec 22, 2004 22.17 22.22 22.11 22.16 129,791 +0.04(+0.16%)
Dec 21, 2004 22.01 22.13 21.93 22.12 60,506 +0.19(+0.86%)
Dec 20, 2004 21.80 22.05 21.80 21.94 229,486 +0.14(+0.63%)
Dec 17, 2004 21.75 21.80 21.66 21.80 55,177 +0.06(+0.26%)
Dec 16, 2004 21.78 21.79 21.66 21.74 75,868 +0.01(+0.03%)
Dec 15, 2004 21.62 21.76 21.54 21.73 100,008 +0.15(+0.69%)
Dec 14, 2004 21.58 21.59 21.44 21.58 147,347 +0.08(+0.36%)
Dec 13, 2004 21.40 21.53 21.24 21.51 137,002 +0.32(+1.49%)
Dec 10, 2004 21.10 21.26 21.04 21.19 70,225 +0.03(+0.12%)
Dec 09, 2004 21.08 21.18 21.03 21.17 78,063 +0.05(+0.23%)
Dec 08, 2004 21.08 21.26 21.08 21.12 59,252 -0.08(-0.39%)
Dec 07, 2004 21.40 21.42 21.20 21.20 155,499 -0.22(-1.03%)
Dec 06, 2004 21.24 21.42 21.20 21.42 98,127 +0.19(+0.88%)
Dec 03, 2004 21.05 21.29 21.05 21.23 163,963 +0.13(+0.62%)
Dec 02, 2004 21.33 21.33 21.00 21.10 188,417 -0.23(-1.09%)
Dec 01, 2004 21.39 21.47 21.26 21.34 199,076 -0.13(-0.61%)
Nov 30, 2004 21.78 21.78 21.47 21.47 116,310 -0.28(-1.28%)
Nov 29, 2004 22.00 22.00 21.65 21.74 245,475 -0.21(-0.96%)
Nov 26, 2004 21.99 22.04 21.95 21.95 65,209 +0.04(+0.19%)
Nov 24, 2004 21.81 21.98 21.81 21.91 242,967 +0.09(+0.41%)
Nov 23, 2004 21.71 21.86 21.66 21.82 247,356 +0.14(+0.63%)
Nov 22, 2004 21.47 21.69 21.40 21.69 207,854 +0.33(+1.55%)
Nov 19, 2004 21.41 21.51 21.27 21.36 113,802 -0.14(-0.64%)
Nov 18, 2004 21.38 21.52 21.38 21.49 99,695 +0.11(+0.54%)
Nov 17, 2004 21.55 21.72 21.37 21.38 121,326 -0.21(-0.99%)
Nov 16, 2004 21.62 21.73 21.55 21.59 68,657 -0.01(-0.04%)
Nov 15, 2004 21.75 21.75 21.53 21.60 92,170 -0.14(-0.65%)
Nov 12, 2004 21.52 21.74 21.44 21.74 152,677 +0.25(+1.14%)
Nov 11, 2004 21.24 21.51 21.24 21.50 106,592 +0.24(+1.13%)
Nov 10, 2004 21.40 21.40 21.19 21.26 114,429 -0.02(-0.07%)
Nov 09, 2004 21.27 21.33 21.22 21.27 128,224 -0.01(-0.06%)
Nov 08, 2004 21.05 21.30 21.05 21.29 177,131 +0.19(+0.91%)
Nov 05, 2004 21.14 21.19 20.94 21.09 231,681 -0.13(-0.60%)
Nov 04, 2004 20.84 21.22 20.81 21.22 101,262 +0.47(+2.24%)
Nov 03, 2004 20.43 20.81 20.43 20.76 175,250 +0.37(+1.80%)
Nov 02, 2004 20.80 20.80 20.38 20.39 91,857 -0.32(-1.56%)
Nov 01, 2004 20.69 20.71 20.59 20.71 208,481 +0.13(+0.64%)
Oct 29, 2004 20.58 20.60 20.43 20.58 158,947 +0.12(+0.59%)
Oct 28, 2004 20.53 20.61 20.35 20.46 186,222 -0.10(-0.48%)
Oct 27, 2004 20.69 20.69 20.49 20.56 107,532 -0.07(-0.32%)
Oct 26, 2004 20.41 20.62 20.39 20.62 154,558 +0.24(+1.19%)
Oct 25, 2004 20.15 20.40 20.15 20.38 71,479 +0.32(+1.57%)
Oct 22, 2004 20.03 20.16 19.98 20.07 85,900 +0.05(+0.27%)
Oct 21, 2004 20.02 20.03 19.92 20.01 73,360 +0.04(+0.22%)
Oct 20, 2004 19.84 19.98 19.79 19.97 113,175 +0.12(+0.63%)
Oct 19, 2004 19.98 20.03 19.84 19.84 166,471 -0.12(-0.59%)
Oct 18, 2004 20.07 20.09 19.96 19.96 49,847 -0.11(-0.52%)
Oct 15, 2004 19.89 20.15 19.89 20.07 95,932 +0.19(+0.95%)
Oct 14, 2004 19.86 19.94 19.86 19.88 79,003 -0.04(-0.21%)
Oct 13, 2004 20.24 20.24 19.81 19.92 50,788 -0.21(-1.06%)
Oct 12, 2004 19.97 20.17 19.97 20.13 52,982 +0.11(+0.54%)
Oct 11, 2004 20.03 20.08 20.03 20.03 23,512 -0.05(-0.25%)
Oct 08, 2004 19.97 20.08 19.94 20.08 281,215 +0.08(+0.42%)
Oct 07, 2004 20.09 20.11 19.97 19.99 330,435 -0.14(-0.70%)
Oct 06, 2004 20.00 20.13 19.97 20.13 69,598 +0.11(+0.56%)
Oct 05, 2004 19.92 20.03 19.92 20.02 292,187 +0.09(+0.45%)
Oct 04, 2004 19.94 20.00 19.89 19.93 63,328 +0.04(+0.18%)
Oct 01, 2004 19.81 19.90 19.77 19.90 168,666 +0.17(+0.84%)
Sep 30, 2004 19.59 19.78 19.14 19.73 442,984 +0.08(+0.39%)
Sep 29, 2004 19.66 19.67 19.57 19.66 74,614 -0.07(-0.37%)
Sep 28, 2004 19.55 20.01 19.55 19.73 134,494 +0.18(+0.91%)
Sep 27, 2004 19.48 19.58 19.46 19.55 202,211 -0.01(-0.03%)
Sep 24, 2004 19.44 19.56 19.39 19.56 123,834 -0.12(-0.63%)
Sep 23, 2004 19.87 19.87 19.68 19.68 89,349 -0.16(-0.80%)
Sep 22, 2004 19.90 19.90 19.75 19.84 76,495 -0.09(-0.43%)
Sep 21, 2004 19.83 19.96 19.83 19.93 129,478 +0.07(+0.34%)
Sep 20, 2004 19.84 19.89 19.82 19.86 160,201 -0.07(-0.34%)
Sep 17, 2004 19.83 19.96 19.83 19.93 718,556 +0.10(+0.48%)
Sep 16, 2004 19.71 19.86 19.71 19.83 70,225 +0.16(+0.81%)
Sep 15, 2004 19.58 19.71 19.57 19.67 67,717 +0.01(+0.07%)
Sep 14, 2004 19.77 19.77 19.62 19.66 60,193 -0.04(-0.18%)
Sep 13, 2004 19.83 19.83 19.69 19.69 68,344 -0.12(-0.63%)
Sep 10, 2004 19.79 19.86 19.72 19.82 53,923 +0.06(+0.31%)
Sep 09, 2004 19.73 19.86 19.73 19.76 76,182 +0.05(+0.26%)
Sep 08, 2004 19.89 19.89 19.68 19.71 272,123 -0.18(-0.91%)
Sep 07, 2004 19.78 19.89 19.76 19.89 115,683 +0.13(+0.66%)
Sep 03, 2004 19.87 19.87 19.71 19.76 118,191 -0.08(-0.39%)
Sep 02, 2004 19.78 19.84 19.75 19.83 195,627 +0.12(+0.60%)
Sep 01, 2004 19.65 19.79 19.65 19.72 245,475 +0.04(+0.21%)
Aug 31, 2004 19.46 19.67 19.46 19.67 91,857 +0.16(+0.82%)
Aug 30, 2004 19.38 19.53 19.38 19.51 127,283 +0.06(+0.31%)
Aug 27, 2004 19.43 19.49 19.42 19.45 238,264 +0.01(+0.07%)
Aug 26, 2004 19.50 19.50 19.40 19.44 334,824 -0.01(-0.03%)
Aug 25, 2004 19.37 19.48 19.33 19.45 261,464 +0.09(+0.44%)
Aug 24, 2004 19.40 19.40 19.30 19.36 131,359 +0.00(+0.02%)
Aug 23, 2004 19.49 19.49 19.32 19.36 264,912 -0.02(-0.10%)
Aug 20, 2004 19.34 19.41 19.30 19.38 57,058 +0.04(+0.21%)
Aug 19, 2004 19.48 19.48 19.29 19.34 126,029 -0.15(-0.79%)
Aug 18, 2004 19.33 19.49 19.29 19.49 153,304 +0.22(+1.13%)
Aug 17, 2004 19.36 19.36 19.21 19.27 113,489 -0.02(-0.12%)
Aug 16, 2004 19.23 19.30 19.19 19.29 140,764 +0.15(+0.77%)
Aug 13, 2004 19.19 19.26 19.08 19.15 62,074 -0.09(-0.45%)
Aug 12, 2004 19.28 19.29 19.19 19.23 423,547 +0.00(+0.02%)
Aug 11, 2004 19.22 19.26 19.06 19.23 221,021 +0.09(+0.48%)
Aug 10, 2004 19.11 19.16 19.03 19.14 62,387 +0.06(+0.30%)
Aug 09, 2004 19.20 19.20 19.02 19.08 58,939 -0.03(-0.15%)
Aug 06, 2004 18.90 19.22 18.90 19.11 152,050 +0.11(+0.55%)
Aug 05, 2004 19.23 19.23 19.00 19.00 101,576 -0.16(-0.83%)
Aug 04, 2004 18.92 19.24 18.92 19.16 79,630 +0.06(+0.33%)
Aug 03, 2004 19.03 19.19 19.03 19.10 57,685 -0.01(-0.07%)
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.