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

US Energy Ishares ETF (NY: IYE )

49.37 +0.28 (+0.57%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
Jul 31, 2003 8.823 8.980 8.789 8.816 126,634 +0.04(+0.41%)
Jul 30, 2003 8.827 8.829 8.763 8.780 76,449 -0.02(-0.22%)
Jul 29, 2003 8.895 8.917 8.759 8.799 52,998 -0.13(-1.46%)
Jul 28, 2003 8.891 8.949 8.876 8.929 94,272 +0.04(+0.43%)
Jul 25, 2003 8.848 8.895 8.795 8.891 99,900 +0.06(+0.63%)
Jul 24, 2003 8.955 8.978 8.836 8.836 63,786 -0.09(-0.96%)
Jul 23, 2003 8.944 8.980 8.872 8.921 53,467 -0.01(-0.17%)
Jul 22, 2003 8.976 9.019 8.912 8.936 85,360 -0.01(-0.17%)
Jul 21, 2003 9.089 9.098 8.938 8.951 188,544 -0.10(-1.15%)
Jul 18, 2003 8.934 9.076 8.893 9.055 73,635 +0.17(+1.90%)
Jul 17, 2003 8.806 8.908 8.763 8.887 126,165 +0.11(+1.24%)
Jul 16, 2003 8.906 8.906 8.778 8.778 124,289 -0.07(-0.84%)
Jul 15, 2003 8.966 8.978 8.850 8.853 604,092 -0.10(-1.10%)
Jul 14, 2003 9.094 9.102 8.942 8.951 98,962 -0.12(-1.27%)
Jul 11, 2003 9.023 9.096 8.989 9.066 62,848 +0.06(+0.66%)
Jul 10, 2003 9.098 9.098 8.942 9.006 69,883 -0.13(-1.47%)
Jul 09, 2003 9.083 9.177 9.079 9.140 88,175 +0.07(+0.75%)
Jul 08, 2003 9.074 9.113 9.030 9.072 158,996 -0.01(-0.14%)
Jul 07, 2003 9.147 9.147 9.059 9.085 111,156 -0.06(-0.63%)
Jul 03, 2003 9.143 9.168 9.094 9.143 19,698 -0.02(-0.23%)
Jul 02, 2003 9.168 9.183 9.083 9.164 263,587 -0.01(-0.12%)
Jul 01, 2003 9.104 9.187 9.021 9.175 105,059 -0.03(-0.35%)
Jun 30, 2003 9.253 9.281 9.149 9.207 115,846 +0.01(+0.12%)
Jun 27, 2003 9.253 9.313 9.196 9.196 347,071 -0.04(-0.39%)
Jun 26, 2003 9.283 9.347 9.232 9.232 314,709 -0.10(-1.10%)
Jun 25, 2003 9.307 9.422 9.290 9.334 357,859 +0.05(+0.57%)
Jun 24, 2003 9.292 9.339 9.266 9.281 116,316 -0.04(-0.48%)
Jun 23, 2003 9.349 9.358 9.232 9.326 78,794 +0.03(+0.30%)
Jun 20, 2003 9.415 9.415 9.298 9.298 30,486 -0.06(-0.64%)
Jun 19, 2003 9.360 9.413 9.315 9.358 159,934 +0.03(+0.27%)
Jun 18, 2003 9.360 9.403 9.275 9.332 123,820 -0.03(-0.30%)
Jun 17, 2003 9.456 9.456 9.337 9.360 98,962 -0.07(-0.79%)
Jun 16, 2003 9.450 9.492 9.351 9.435 262,180 -0.03(-0.36%)
Jun 13, 2003 9.616 9.616 9.409 9.469 117,254 -0.19(-2.01%)
Jun 12, 2003 9.829 9.829 9.584 9.663 239,667 -0.09(-0.87%)
Jun 11, 2003 9.531 9.750 9.520 9.748 190,889 +0.32(+3.44%)
Jun 10, 2003 9.477 9.501 9.411 9.424 102,714 +0.04(+0.41%)
Jun 09, 2003 9.424 9.443 9.360 9.386 70,352 -0.05(-0.56%)
Jun 06, 2003 9.467 9.565 9.381 9.439 128,510 -0.05(-0.56%)
Jun 05, 2003 9.467 9.503 9.392 9.492 301,577 +0.00(+0.00%)
Jun 04, 2003 9.403 9.499 9.381 9.492 575,013 +0.07(+0.75%)
Jun 03, 2003 9.349 9.422 9.279 9.422 112,094 +0.10(+1.12%)
Jun 02, 2003 9.339 9.443 9.285 9.317 143,518 +0.05(+0.51%)
May 30, 2003 9.168 9.311 9.147 9.270 92,865 +0.16(+1.71%)
May 29, 2003 9.253 9.253 9.089 9.115 126,165 -0.12(-1.34%)
May 28, 2003 9.317 9.324 9.200 9.238 151,961 -0.09(-0.94%)
May 27, 2003 9.104 9.334 9.104 9.326 109,280 +0.21(+2.27%)
May 23, 2003 8.998 9.145 8.998 9.119 65,662 +0.07(+0.80%)
May 22, 2003 8.998 9.070 8.998 9.047 78,325 +0.05(+0.52%)
May 21, 2003 8.795 9.047 8.795 9.000 75,042 +0.23(+2.65%)
May 20, 2003 8.806 8.859 8.742 8.767 68,007 -0.03(-0.32%)
May 19, 2003 8.848 8.887 8.795 8.795 73,635 -0.15(-1.69%)
May 16, 2003 8.891 8.946 8.844 8.946 37,521 +0.08(+0.91%)
May 15, 2003 8.934 8.934 8.842 8.865 91,927 +0.02(+0.19%)
May 14, 2003 8.912 8.912 8.816 8.848 51,591 -0.03(-0.36%)
May 13, 2003 8.795 8.908 8.744 8.880 83,484 +0.11(+1.29%)
May 12, 2003 8.699 8.821 8.699 8.767 172,597 +0.05(+0.54%)
May 09, 2003 8.678 8.742 8.627 8.720 49,246 +0.09(+0.99%)
May 08, 2003 8.624 8.718 8.610 8.635 90,989 -0.03(-0.32%)
May 07, 2003 8.592 8.678 8.550 8.663 85,360 +0.07(+0.84%)
May 06, 2003 8.592 8.665 8.526 8.590 85,360 -0.03(-0.32%)
May 05, 2003 8.656 8.656 8.531 8.618 262,649 +0.08(+0.92%)
May 02, 2003 8.409 8.582 8.409 8.539 226,065 +0.18(+2.17%)
May 01, 2003 8.401 8.443 8.307 8.358 481,679 -0.01(-0.13%)
Apr 30, 2003 8.315 8.392 8.296 8.369 119,599 +0.04(+0.51%)
Apr 29, 2003 8.401 8.439 8.275 8.326 71,759 -0.13(-1.49%)
Apr 28, 2003 8.401 8.520 8.390 8.452 168,845 +0.04(+0.48%)
Apr 25, 2003 8.486 8.486 8.347 8.411 36,114 -0.10(-1.15%)
Apr 24, 2003 8.505 8.565 8.458 8.509 39,866 -0.03(-0.35%)
Apr 23, 2003 8.539 8.582 8.445 8.539 99,900 -0.02(-0.25%)
Apr 22, 2003 8.379 8.571 8.379 8.560 100,369 +0.11(+1.34%)
Apr 21, 2003 8.390 8.454 8.390 8.447 53,467 +0.04(+0.46%)
Apr 17, 2003 8.251 8.409 8.251 8.409 134,607 +0.14(+1.65%)
Apr 16, 2003 8.396 8.396 8.262 8.273 61,910 -0.06(-0.67%)
Apr 15, 2003 8.315 8.369 8.294 8.328 283,754 -0.04(-0.53%)
Apr 14, 2003 8.330 8.392 8.285 8.373 39,397 +0.05(+0.56%)
Apr 11, 2003 8.326 8.347 8.264 8.326 37,990 -0.05(-0.64%)
Apr 10, 2003 8.294 8.379 8.285 8.379 57,219 +0.08(+1.00%)
Apr 09, 2003 8.315 8.394 8.253 8.296 136,014 -0.01(-0.10%)
Apr 08, 2003 8.337 8.337 8.249 8.305 262,180 -0.05(-0.64%)
Apr 07, 2003 8.465 8.526 8.358 8.358 159,465 -0.08(-0.99%)
Apr 04, 2003 8.411 8.460 8.209 8.441 210,588 +0.08(+0.97%)
Apr 03, 2003 8.488 8.550 8.360 8.360 188,544 -0.18(-2.10%)
Apr 02, 2003 8.571 8.571 8.475 8.539 121,006 -0.01(-0.10%)
Apr 01, 2003 8.454 8.569 8.441 8.548 117,723 +0.10(+1.16%)
Mar 31, 2003 8.507 8.507 8.403 8.450 70,352 -0.12(-1.37%)
Mar 28, 2003 8.518 8.573 8.509 8.567 59,096 +0.07(+0.88%)
Mar 27, 2003 8.369 8.550 8.362 8.492 117,723 +0.09(+1.09%)
Mar 26, 2003 8.475 8.475 8.384 8.401 185,261 -0.04(-0.51%)
Mar 25, 2003 8.428 8.514 8.371 8.443 166,500 +0.09(+1.02%)
Mar 24, 2003 8.422 8.503 8.294 8.358 85,360 -0.12(-1.38%)
Mar 21, 2003 8.543 8.543 8.426 8.475 204,960 -0.04(-0.53%)
Mar 20, 2003 8.465 8.558 8.366 8.520 126,634 +0.06(+0.68%)
Mar 19, 2003 8.433 8.462 8.403 8.462 124,289 +0.02(+0.23%)
Mar 18, 2003 8.315 8.443 8.221 8.443 313,302 +0.13(+1.59%)
Mar 17, 2003 8.219 8.341 8.219 8.311 87,237 +0.10(+1.19%)
Mar 14, 2003 8.175 8.277 8.145 8.213 66,131 -0.00(-0.03%)
Mar 13, 2003 8.230 8.268 8.160 8.215 44,087 +0.07(+0.86%)
Mar 12, 2003 8.155 8.158 8.038 8.145 58,627 -0.18(-2.13%)
Mar 11, 2003 8.424 8.424 8.322 8.322 71,290 -0.06(-0.74%)
Mar 10, 2003 8.443 8.497 8.366 8.384 178,695 -0.12(-1.38%)
Mar 07, 2003 8.401 8.535 8.381 8.501 73,166 +0.00(+0.00%)
Mar 06, 2003 8.518 8.528 8.467 8.501 50,184 +0.00(+0.00%)
Mar 05, 2003 8.439 8.522 8.430 8.501 108,342 +0.04(+0.53%)
Mar 04, 2003 8.443 8.494 8.424 8.456 121,006 +0.02(+0.28%)
Mar 03, 2003 8.486 8.520 8.433 8.433 128,041 +0.03(+0.38%)
Feb 28, 2003 8.428 8.494 8.401 8.401 30,017 +0.03(+0.31%)
Feb 27, 2003 8.465 8.501 8.375 8.375 39,866 -0.09(-1.06%)
Feb 26, 2003 8.422 8.507 8.398 8.465 47,370 +0.01(+0.15%)
Feb 25, 2003 8.458 8.567 8.366 8.452 140,704 -0.01(-0.10%)
Feb 24, 2003 8.379 8.516 8.379 8.460 213,402 +0.06(+0.66%)
Feb 21, 2003 8.307 8.422 8.302 8.405 173,535 +0.15(+1.81%)
Feb 20, 2003 8.315 8.322 8.224 8.256 68,007 +0.03(+0.34%)
Feb 19, 2003 8.273 8.273 8.221 8.228 28,609 -0.04(-0.54%)
Feb 18, 2003 8.187 8.273 8.147 8.273 60,503 +0.13(+1.57%)
Feb 14, 2003 8.055 8.145 8.004 8.145 31,893 +0.12(+1.54%)
Feb 13, 2003 8.070 8.113 7.944 8.021 112,094 -0.04(-0.48%)
Feb 12, 2003 8.209 8.260 8.040 8.059 124,289 -0.15(-1.82%)
Feb 11, 2003 8.296 8.345 8.170 8.209 101,307 -0.06(-0.77%)
Feb 10, 2003 8.228 8.273 8.158 8.273 37,052 +0.13(+1.54%)
Feb 07, 2003 8.273 8.273 8.130 8.147 133,200 -0.11(-1.34%)
Feb 06, 2003 8.294 8.294 8.162 8.258 41,273 -0.02(-0.21%)
Feb 05, 2003 8.422 8.422 8.262 8.275 72,228 -0.10(-1.25%)
Feb 04, 2003 8.198 8.388 8.177 8.379 442,282 +0.11(+1.29%)
Feb 03, 2003 8.241 8.283 8.202 8.273 82,546 +0.04(+0.54%)
Jan 31, 2003 8.038 8.228 7.995 8.228 73,166 +0.10(+1.29%)
Jan 30, 2003 8.234 8.317 8.055 8.123 481,679 -0.11(-1.35%)
Jan 29, 2003 7.974 8.243 7.974 8.234 87,237 +0.30(+3.82%)
Jan 28, 2003 7.878 8.000 7.838 7.931 61,441 +0.12(+1.50%)
Jan 27, 2003 7.946 8.002 7.731 7.814 532,333 -0.28(-3.45%)
Jan 24, 2003 8.166 8.204 8.017 8.094 203,084 -0.12(-1.40%)
Jan 23, 2003 8.209 8.245 8.155 8.209 46,432 -0.01(-0.13%)
Jan 22, 2003 8.134 8.273 8.081 8.219 175,412 -0.01(-0.10%)
Jan 21, 2003 8.411 8.411 8.228 8.228 165,093 -0.22(-2.62%)
Jan 17, 2003 8.465 8.486 8.401 8.450 49,715 -0.07(-0.83%)
Jan 16, 2003 8.492 8.550 8.456 8.520 55,343 +0.08(+0.96%)
Jan 15, 2003 8.401 8.441 8.354 8.439 102,714 +0.08(+0.97%)
Jan 14, 2003 8.415 8.415 8.330 8.358 50,184 -0.03(-0.38%)
Jan 13, 2003 8.452 8.452 8.315 8.390 311,426 -0.02(-0.25%)
Jan 10, 2003 8.430 8.471 8.366 8.411 388,345 -0.10(-1.15%)
Jan 09, 2003 8.358 8.511 8.358 8.509 77,387 +0.14(+1.71%)
Jan 08, 2003 8.422 8.441 8.330 8.366 676,321 -0.03(-0.41%)
Jan 07, 2003 8.614 8.624 8.384 8.401 202,145 -0.30(-3.43%)
Jan 06, 2003 8.656 8.752 8.635 8.699 129,917 +0.07(+0.87%)
Jan 03, 2003 8.646 8.654 8.573 8.624 90,989 -0.01(-0.10%)
Jan 02, 2003 8.465 8.646 8.465 8.633 95,679 +0.23(+2.74%)
Dec 31, 2002 8.422 8.458 8.290 8.403 232,632 +0.00(+0.00%)
Dec 30, 2002 8.486 8.486 8.390 8.403 192,765 -0.01(-0.15%)
Dec 27, 2002 8.571 8.573 8.375 8.415 108,342 -0.12(-1.42%)
Dec 26, 2002 8.597 8.678 8.537 8.537 68,476 -0.08(-0.89%)
Dec 24, 2002 8.688 8.688 8.597 8.614 208,712 -0.05(-0.61%)
Dec 23, 2002 8.731 8.731 8.610 8.667 178,695 +0.05(+0.59%)
Dec 20, 2002 8.614 8.639 8.531 8.616 145,864 +0.11(+1.33%)
Dec 19, 2002 8.560 8.607 8.454 8.503 307,674 -0.08(-0.97%)
Dec 18, 2002 8.624 8.678 8.507 8.586 231,693 -0.09(-1.01%)
Dec 17, 2002 8.720 8.744 8.627 8.673 74,104 -0.08(-0.90%)
Dec 16, 2002 8.667 8.769 8.624 8.752 387,876 +0.14(+1.63%)
Dec 13, 2002 8.656 8.678 8.558 8.612 105,528 -0.08(-0.96%)
Dec 12, 2002 8.528 8.695 8.528 8.695 174,474 +0.08(+0.97%)
Dec 11, 2002 8.590 8.646 8.490 8.612 110,218 -0.03(-0.35%)
Dec 10, 2002 8.550 8.644 8.458 8.641 61,441 +0.12(+1.35%)
Dec 09, 2002 8.616 8.752 8.479 8.526 382,717 -0.09(-1.01%)
Dec 06, 2002 8.465 8.678 8.465 8.614 148,209 +0.05(+0.57%)
Dec 05, 2002 8.582 8.588 8.477 8.565 140,704 +0.03(+0.30%)
Dec 04, 2002 8.528 8.571 8.465 8.539 295,480 -0.05(-0.57%)
Dec 03, 2002 8.528 8.652 8.507 8.588 638,331 +0.10(+1.13%)
Dec 02, 2002 8.475 8.526 8.403 8.492 126,165 +0.01(+0.13%)
Nov 29, 2002 8.443 8.499 8.424 8.482 165,562 +0.08(+0.99%)
Nov 27, 2002 8.358 8.469 8.337 8.398 164,624 +0.13(+1.57%)
Nov 26, 2002 8.330 8.386 8.256 8.268 314,240 -0.19(-2.22%)
Nov 25, 2002 8.347 8.484 8.275 8.456 174,005 +0.07(+0.84%)
Nov 22, 2002 8.465 8.465 8.322 8.386 215,278 -0.12(-1.43%)
Nov 21, 2002 8.497 8.543 8.401 8.507 225,127 +0.06(+0.76%)
Nov 20, 2002 8.262 8.479 8.262 8.443 86,767 +0.16(+1.98%)
Nov 19, 2002 8.337 8.411 8.279 8.279 63,786 -0.05(-0.64%)
Nov 18, 2002 8.313 8.337 8.251 8.332 89,582 +0.02(+0.23%)
Nov 15, 2002 8.209 8.315 8.168 8.313 345,195 +0.09(+1.14%)
Nov 14, 2002 8.059 8.262 8.059 8.219 140,704 +0.22(+2.69%)
Nov 13, 2002 8.175 8.245 7.891 8.004 253,268 -0.18(-2.24%)
Nov 12, 2002 8.283 8.283 8.145 8.187 146,333 +0.01(+0.13%)
Nov 11, 2002 8.315 8.315 8.175 8.177 192,296 -0.14(-1.72%)
Nov 08, 2002 8.384 8.398 8.307 8.320 87,237 -0.04(-0.43%)
Nov 07, 2002 8.503 8.528 8.307 8.356 227,472 -0.16(-1.85%)
Nov 06, 2002 8.486 8.526 8.358 8.514 248,578 +0.01(+0.18%)
Nov 05, 2002 8.315 8.499 8.232 8.499 126,634 +0.25(+3.00%)
Nov 04, 2002 8.443 8.443 8.245 8.251 57,219 -0.17(-2.03%)
Nov 01, 2002 8.281 8.437 8.258 8.422 137,421 +0.22(+2.65%)
Oct 31, 2002 8.454 8.454 8.128 8.204 268,746 -0.13(-1.56%)
Oct 30, 2002 8.155 8.377 8.155 8.334 613,004 +0.27(+3.39%)
Oct 29, 2002 8.115 8.115 7.931 8.062 858,299 -0.25(-3.05%)
Oct 28, 2002 8.273 8.456 8.230 8.315 569,385 -0.03(-0.41%)
Oct 25, 2002 8.322 8.407 8.300 8.349 75,042 -0.05(-0.61%)
Oct 24, 2002 8.635 8.635 8.375 8.401 219,968 -0.17(-1.97%)
Oct 23, 2002 8.315 8.569 8.315 8.569 51,122 +0.15(+1.80%)
Oct 22, 2002 8.550 8.550 8.294 8.418 361,611 -0.26(-3.05%)
Oct 21, 2002 8.614 8.727 8.541 8.682 204,491 +0.02(+0.20%)
Oct 18, 2002 8.592 8.699 8.560 8.665 420,707 +0.01(+0.17%)
Oct 17, 2002 8.678 8.678 8.541 8.650 231,693 +0.21(+2.45%)
Oct 16, 2002 8.624 8.639 8.407 8.443 106,466 -0.15(-1.76%)
Oct 15, 2002 8.550 8.595 8.477 8.595 77,387 +0.25(+2.99%)
Oct 14, 2002 8.209 8.362 8.181 8.345 166,969 +0.17(+2.14%)
Oct 11, 2002 8.145 8.213 8.047 8.170 96,148 +0.15(+1.86%)
Oct 10, 2002 7.857 8.030 7.759 8.021 52,998 +0.22(+2.79%)
Oct 09, 2002 7.846 7.966 7.793 7.804 328,311 -0.24(-3.02%)
Oct 08, 2002 8.081 8.102 7.861 8.047 149,147 -0.07(-0.87%)
Oct 07, 2002 8.187 8.298 8.117 8.117 148,209 -0.01(-0.08%)
Oct 04, 2002 8.347 8.352 8.034 8.123 98,493 -0.14(-1.75%)
Oct 03, 2002 8.251 8.407 8.183 8.268 66,600 +0.02(+0.21%)
Oct 02, 2002 8.273 8.511 8.247 8.251 81,608 -0.08(-0.95%)
Oct 01, 2002 8.102 8.349 8.070 8.330 66,131 +0.27(+3.36%)
Sep 30, 2002 8.059 8.059 7.868 8.059 62,848 -0.16(-1.97%)
Sep 27, 2002 8.347 8.471 8.166 8.221 51,122 -0.16(-1.93%)
Sep 26, 2002 8.145 8.411 8.123 8.384 192,765 +0.31(+3.86%)
Sep 25, 2002 7.995 8.083 7.816 8.072 310,019 +0.25(+3.16%)
Sep 24, 2002 7.942 7.976 7.825 7.825 375,212 -0.23(-2.86%)
Sep 23, 2002 8.049 8.128 7.978 8.055 48,777 +0.01(+0.08%)
Sep 20, 2002 8.153 8.153 8.034 8.049 55,343 -0.03(-0.37%)
Sep 19, 2002 8.136 8.262 8.017 8.079 63,786 -0.16(-1.89%)
Sep 18, 2002 8.320 8.324 8.113 8.234 234,977 +0.01(+0.13%)
Sep 17, 2002 8.422 8.422 8.224 8.224 57,688 -0.33(-3.84%)
Sep 16, 2002 8.443 8.560 8.411 8.552 124,289 +0.08(+0.91%)
Sep 13, 2002 8.337 8.509 8.337 8.475 120,537 +0.05(+0.63%)
Sep 12, 2002 8.614 8.631 8.392 8.422 79,263 -0.24(-2.73%)
Sep 11, 2002 8.750 8.795 8.646 8.659 92,396 +0.04(+0.45%)
Sep 10, 2002 8.486 8.686 8.486 8.620 160,872 +0.09(+1.10%)
Sep 09, 2002 8.518 8.560 8.401 8.526 156,182 +0.05(+0.63%)
Sep 06, 2002 8.571 8.571 8.437 8.473 218,561 +0.12(+1.43%)
Sep 05, 2002 8.262 8.430 8.251 8.354 115,377 -0.00(-0.05%)
Sep 04, 2002 8.315 8.420 8.111 8.358 200,738 -0.02(-0.20%)
Sep 03, 2002 8.465 8.528 8.315 8.375 175,412 -0.38(-4.38%)
Aug 30, 2002 8.610 8.874 8.610 8.759 39,397 +0.11(+1.31%)
Aug 29, 2002 8.641 8.725 8.582 8.646 52,998 -0.09(-1.03%)
Aug 28, 2002 8.833 8.857 8.676 8.735 469,016 -0.22(-2.41%)
Aug 27, 2002 9.168 9.179 8.919 8.951 99,900 -0.08(-0.85%)
Aug 26, 2002 8.889 9.027 8.825 9.027 80,201 +0.14(+1.56%)
Aug 23, 2002 8.991 8.991 8.853 8.889 68,945 -0.16(-1.74%)
Aug 22, 2002 8.742 9.064 8.742 9.047 59,565 +0.36(+4.10%)
Aug 21, 2002 8.757 8.791 8.571 8.691 100,838 -0.03(-0.32%)
Aug 20, 2002 8.912 8.912 8.605 8.718 100,838 -0.22(-2.41%)
Aug 16, 2002 8.955 8.976 8.829 8.934 276,719 -0.06(-0.62%)
Aug 15, 2002 8.923 8.993 8.816 8.989 504,661 +0.21(+2.35%)
Aug 14, 2002 8.635 8.784 8.443 8.782 236,853 +0.32(+3.78%)
Aug 13, 2002 8.528 8.663 8.454 8.462 325,497 -0.12(-1.39%)
Aug 12, 2002 8.497 8.635 8.401 8.582 175,412 +0.52(+6.45%)
Aug 07, 2002 8.102 8.104 7.848 8.062 18,291 +0.08(+1.02%)
Aug 06, 2002 7.846 8.087 7.846 7.981 238,729 +0.35(+4.55%)
Aug 05, 2002 8.006 8.059 7.627 7.633 91,927 -0.38(-4.79%)
Aug 02, 2002 8.166 8.166 7.889 8.017 435,716 -0.04(-0.45%)
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.