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

Select Dividend Ishares ETF (NY: DVY )

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 (%)
Apr 29, 2005 33.93 34.25 33.73 34.22 676,987 +0.41(+1.22%)
Apr 28, 2005 34.17 34.17 33.78 33.80 623,211 -0.30(-0.89%)
Apr 27, 2005 33.79 34.22 33.65 34.11 722,062 +0.15(+0.44%)
Apr 26, 2005 34.28 34.30 33.93 33.96 656,277 -0.32(-0.94%)
Apr 25, 2005 34.10 34.28 34.03 34.28 684,993 +0.26(+0.78%)
Apr 22, 2005 34.04 34.11 33.68 34.02 914,368 +0.05(+0.15%)
Apr 21, 2005 33.67 33.96 33.53 33.96 968,840 +0.51(+1.53%)
Apr 20, 2005 33.99 34.01 33.41 33.45 1,432,115 -0.45(-1.32%)
Apr 19, 2005 33.87 33.93 33.69 33.90 1,140,959 +0.22(+0.65%)
Apr 18, 2005 33.22 33.72 33.21 33.68 2,022,261 +0.29(+0.88%)
Apr 15, 2005 33.90 33.96 33.30 33.39 4,714,374 -0.54(-1.59%)
Apr 14, 2005 34.33 34.36 33.87 33.93 914,716 -0.43(-1.25%)
Apr 13, 2005 34.69 34.71 34.24 34.36 560,733 -0.33(-0.94%)
Apr 12, 2005 34.44 34.75 34.17 34.69 727,805 +0.23(+0.67%)
Apr 11, 2005 34.45 34.51 34.33 34.46 638,700 +0.02(+0.07%)
Apr 08, 2005 34.75 34.75 34.39 34.44 547,681 -0.32(-0.93%)
Apr 07, 2005 34.63 34.76 34.49 34.76 759,131 +0.14(+0.40%)
Apr 06, 2005 34.48 34.71 34.48 34.62 680,294 +0.11(+0.33%)
Apr 05, 2005 34.40 34.56 34.39 34.51 572,219 +0.11(+0.33%)
Apr 04, 2005 34.26 34.41 34.13 34.39 1,023,660 +0.06(+0.18%)
Apr 01, 2005 34.76 34.77 34.20 34.33 2,264,166 -0.12(-0.35%)
Mar 31, 2005 34.30 34.48 34.25 34.45 712,316 +0.15(+0.44%)
Mar 30, 2005 33.91 34.30 33.91 34.30 650,534 +0.44(+1.31%)
Mar 29, 2005 34.05 34.26 33.79 33.86 682,904 -0.28(-0.81%)
Mar 28, 2005 34.13 34.23 34.07 34.13 871,904 +0.09(+0.25%)
Mar 24, 2005 34.06 34.25 34.02 34.05 1,129,820 -0.25(-0.74%)
Mar 23, 2005 34.38 34.41 34.14 34.30 981,893 -0.09(-0.27%)
Mar 22, 2005 34.62 34.93 34.34 34.39 1,087,008 -0.34(-0.99%)
Mar 21, 2005 34.85 34.85 34.55 34.73 770,095 -0.12(-0.33%)
Mar 18, 2005 35.05 35.05 34.60 34.85 619,904 -0.10(-0.28%)
Mar 17, 2005 34.80 34.96 34.71 34.95 675,421 +0.13(+0.36%)
Mar 16, 2005 35.22 35.25 34.75 34.82 1,089,445 -0.49(-1.38%)
Mar 15, 2005 35.58 35.65 35.25 35.31 739,291 -0.26(-0.73%)
Mar 14, 2005 35.32 35.57 35.29 35.57 628,780 +0.28(+0.78%)
Mar 11, 2005 35.45 35.51 35.14 35.29 642,703 -0.13(-0.37%)
Mar 10, 2005 35.31 35.45 35.11 35.42 760,523 +0.12(+0.33%)
Mar 09, 2005 35.63 35.68 35.26 35.31 723,628 -0.40(-1.13%)
Mar 08, 2005 35.91 35.91 35.60 35.71 792,545 -0.10(-0.29%)
Mar 07, 2005 35.79 35.87 35.69 35.82 1,007,475 +0.14(+0.40%)
Mar 04, 2005 35.40 35.71 35.36 35.67 938,906 +0.36(+1.03%)
Mar 03, 2005 35.29 35.37 35.05 35.31 571,523 +0.03(+0.08%)
Mar 02, 2005 35.08 35.38 35.08 35.28 647,053 -0.06(-0.16%)
Mar 01, 2005 35.17 35.36 35.10 35.34 776,708 +0.26(+0.74%)
Feb 28, 2005 35.17 35.20 34.86 35.08 753,213 -0.14(-0.39%)
Feb 25, 2005 34.92 35.22 34.79 35.22 854,501 +0.34(+0.99%)
Feb 24, 2005 34.71 34.87 34.55 34.87 885,826 +0.25(+0.73%)
Feb 23, 2005 34.42 34.65 34.42 34.62 730,937 +0.24(+0.69%)
Feb 22, 2005 34.99 34.99 34.33 34.38 1,186,207 -0.51(-1.45%)
Feb 18, 2005 34.96 34.97 34.77 34.89 660,802 -0.03(-0.10%)
Feb 17, 2005 35.17 35.17 34.88 34.92 862,680 -0.24(-0.69%)
Feb 16, 2005 35.20 35.23 35.00 35.17 877,995 -0.03(-0.10%)
Feb 15, 2005 35.11 35.25 35.07 35.20 908,451 +0.09(+0.26%)
Feb 14, 2005 35.11 35.12 34.95 35.11 1,088,401 +0.11(+0.33%)
Feb 11, 2005 34.87 35.04 34.69 34.99 887,393 +0.12(+0.35%)
Feb 10, 2005 34.86 34.89 34.68 34.87 564,562 +0.16(+0.46%)
Feb 09, 2005 34.99 35.01 34.68 34.71 932,641 -0.24(-0.69%)
Feb 08, 2005 35.00 35.04 34.86 34.95 924,636 -0.01(-0.03%)
Feb 07, 2005 35.02 35.02 34.86 34.96 1,033,580 +0.03(+0.08%)
Feb 04, 2005 34.51 34.94 34.51 34.94 1,092,577 +0.36(+1.03%)
Feb 03, 2005 34.62 34.62 34.42 34.58 707,965 -0.04(-0.12%)
Feb 02, 2005 34.53 34.65 34.42 34.62 880,431 +0.16(+0.45%)
Feb 01, 2005 34.30 34.48 34.19 34.46 954,047 +0.25(+0.74%)
Jan 31, 2005 34.15 34.22 34.02 34.21 986,069 +0.34(+1.00%)
Jan 28, 2005 33.96 34.05 33.69 33.87 1,020,354 -0.15(-0.44%)
Jan 27, 2005 34.07 34.18 33.91 34.02 779,841 -0.03(-0.08%)
Jan 26, 2005 33.95 34.09 33.87 34.05 827,874 +0.20(+0.59%)
Jan 25, 2005 34.06 34.12 33.80 33.85 851,368 -0.07(-0.22%)
Jan 24, 2005 34.10 34.10 33.88 33.92 842,666 -0.03(-0.10%)
Jan 21, 2005 34.22 34.25 33.88 33.96 807,686 -0.12(-0.35%)
Jan 20, 2005 34.18 34.22 33.96 34.08 728,849 -0.14(-0.40%)
Jan 19, 2005 34.47 34.49 34.16 34.22 936,992 -0.25(-0.73%)
Jan 18, 2005 34.02 34.47 33.98 34.47 1,036,017 +0.34(+1.01%)
Jan 14, 2005 34.13 34.13 33.91 34.13 797,418 +0.14(+0.41%)
Jan 13, 2005 34.19 34.22 33.91 33.99 945,868 -0.20(-0.59%)
Jan 12, 2005 34.16 34.23 33.88 34.19 3,355,526 +0.03(+0.10%)
Jan 11, 2005 34.35 34.38 34.04 34.15 2,507,812 -0.20(-0.57%)
Jan 10, 2005 34.42 34.48 34.22 34.35 863,898 +0.06(+0.18%)
Jan 07, 2005 34.53 34.56 34.18 34.29 5,323,141 -0.11(-0.32%)
Jan 06, 2005 34.44 34.49 34.26 34.40 1,138,348 +0.10(+0.30%)
Jan 05, 2005 34.56 34.59 34.25 34.29 3,908,254 -0.27(-0.78%)
Jan 04, 2005 34.91 34.94 34.45 34.56 2,986,228 -0.32(-0.91%)
Jan 03, 2005 35.48 35.48 34.83 34.88 1,338,138 -0.40(-1.14%)
Dec 31, 2004 35.42 35.45 35.25 35.28 654,015 -0.10(-0.29%)
Dec 30, 2004 35.42 35.42 35.31 35.38 548,725 +0.00(+0.00%)
Dec 29, 2004 35.40 35.40 35.21 35.38 652,274 +0.10(+0.28%)
Dec 28, 2004 35.13 35.29 35.07 35.29 679,250 +0.20(+0.56%)
Dec 27, 2004 35.25 35.34 35.03 35.09 658,018 -0.18(-0.52%)
Dec 23, 2004 35.33 35.33 35.20 35.27 1,489,198 -0.22(-0.63%)
Dec 22, 2004 35.45 35.60 35.37 35.50 1,597,099 +0.13(+0.36%)
Dec 21, 2004 35.16 35.37 35.05 35.37 1,074,130 +0.35(+1.00%)
Dec 20, 2004 35.00 35.21 34.95 35.02 891,570 +0.00(+0.00%)
Dec 17, 2004 35.04 35.20 34.80 35.02 867,379 -0.20(-0.57%)
Dec 16, 2004 35.25 35.33 35.02 35.22 1,050,810 -0.09(-0.24%)
Dec 15, 2004 35.05 35.31 34.99 35.31 869,293 +0.26(+0.75%)
Dec 14, 2004 34.99 35.07 34.88 35.05 892,266 +0.15(+0.43%)
Dec 13, 2004 34.61 34.90 34.59 34.90 715,274 +0.37(+1.08%)
Dec 10, 2004 34.45 34.55 34.30 34.52 1,068,387 +0.07(+0.22%)
Dec 09, 2004 34.51 34.52 34.15 34.45 954,743 -0.05(-0.15%)
Dec 08, 2004 34.59 34.59 34.33 34.50 1,003,647 +0.07(+0.20%)
Dec 07, 2004 35.05 35.05 34.43 34.43 942,561 -0.52(-1.48%)
Dec 06, 2004 34.91 35.17 34.82 34.95 1,056,031 -0.13(-0.36%)
Dec 03, 2004 35.22 35.27 34.94 35.07 1,044,370 -0.18(-0.52%)
Dec 02, 2004 35.31 35.31 35.11 35.26 3,875,188 -0.02(-0.05%)
Dec 01, 2004 35.22 35.27 35.01 35.27 1,055,857 +0.21(+0.59%)
Nov 30, 2004 35.17 35.20 34.96 35.07 832,050 -0.10(-0.28%)
Nov 29, 2004 35.37 35.39 34.91 35.17 2,358,318 -0.09(-0.26%)
Nov 26, 2004 35.19 35.33 35.18 35.26 989,028 +0.07(+0.20%)
Nov 24, 2004 35.00 35.22 35.00 35.19 798,288 +0.11(+0.31%)
Nov 23, 2004 35.13 35.14 34.83 35.08 898,009 +0.06(+0.18%)
Nov 22, 2004 34.73 35.02 34.71 35.02 1,005,387 +0.28(+0.79%)
Nov 19, 2004 34.95 35.03 34.65 34.74 1,187,599 -0.31(-0.89%)
Nov 18, 2004 35.11 35.17 34.95 35.05 946,216 -0.06(-0.16%)
Nov 17, 2004 35.22 35.25 34.94 35.11 2,006,250 +0.20(+0.56%)
Nov 16, 2004 35.19 35.21 34.86 34.91 1,089,793 -0.37(-1.04%)
Nov 15, 2004 35.48 35.50 35.17 35.28 2,191,247 -0.08(-0.23%)
Nov 12, 2004 34.99 35.37 34.82 35.36 5,745,519 +0.41(+1.17%)
Nov 11, 2004 34.82 34.95 34.67 34.95 1,629,121 +0.32(+0.91%)
Nov 10, 2004 34.64 34.75 34.56 34.64 1,162,887 +0.01(+0.02%)
Nov 09, 2004 34.68 34.73 34.59 34.63 845,973 +0.03(+0.08%)
Nov 08, 2004 34.65 34.67 34.52 34.60 792,197 +0.01(+0.02%)
Nov 05, 2004 34.76 34.82 34.46 34.60 2,001,029 -0.07(-0.20%)
Nov 04, 2004 33.90 34.67 33.90 34.67 3,592,385 +0.77(+2.27%)
Nov 03, 2004 33.90 34.04 33.73 33.90 7,537,708 +0.57(+1.71%)
Nov 02, 2004 33.55 33.68 33.24 33.33 1,298,458 -0.14(-0.41%)
Nov 01, 2004 33.56 33.56 33.35 33.47 1,318,820 -0.05(-0.14%)
Oct 29, 2004 33.34 33.51 33.28 33.51 446,742 +0.18(+0.55%)
Oct 28, 2004 33.32 33.38 33.09 33.33 499,474 +0.00(+0.00%)
Oct 27, 2004 33.04 33.33 32.86 33.33 915,064 +0.34(+1.03%)
Oct 26, 2004 32.84 32.99 32.58 32.99 683,252 +0.32(+0.97%)
Oct 25, 2004 32.47 32.71 32.47 32.67 850,498 +0.05(+0.14%)
Oct 22, 2004 32.84 32.86 32.59 32.63 480,330 -0.15(-0.46%)
Oct 21, 2004 32.75 32.83 32.53 32.78 643,921 +0.08(+0.25%)
Oct 20, 2004 32.72 32.72 32.41 32.70 808,904 -0.03(-0.09%)
Oct 19, 2004 33.24 33.26 32.69 32.72 743,816 -0.42(-1.27%)
Oct 18, 2004 33.18 33.18 32.91 33.14 491,816 +0.00(+0.00%)
Oct 15, 2004 32.89 33.22 32.75 33.14 653,667 +0.40(+1.21%)
Oct 14, 2004 33.07 33.07 32.68 32.75 520,706 -0.24(-0.73%)
Oct 13, 2004 33.48 33.49 32.81 32.99 829,440 -0.35(-1.05%)
Oct 12, 2004 33.29 33.35 33.10 33.34 605,112 +0.01(+0.02%)
Oct 11, 2004 33.41 33.44 33.30 33.33 479,112 +0.04(+0.12%)
Oct 08, 2004 33.40 33.43 33.21 33.29 895,572 -0.10(-0.31%)
Oct 07, 2004 33.70 33.70 33.37 33.40 1,029,404 -0.30(-0.90%)
Oct 06, 2004 33.50 33.72 33.42 33.70 533,932 +0.25(+0.74%)
Oct 05, 2004 33.50 33.52 33.36 33.45 647,750 -0.03(-0.10%)
Oct 04, 2004 33.59 33.59 33.40 33.49 921,677 +0.18(+0.55%)
Oct 01, 2004 33.18 33.34 33.04 33.30 525,405 +0.32(+0.98%)
Sep 30, 2004 32.87 33.01 32.75 32.98 1,028,185 +0.23(+0.70%)
Sep 29, 2004 32.75 32.79 32.55 32.75 578,659 +0.03(+0.09%)
Sep 28, 2004 32.58 32.72 32.42 32.72 900,445 +0.36(+1.12%)
Sep 27, 2004 32.47 32.49 32.26 32.36 568,217 -0.14(-0.42%)
Sep 24, 2004 32.49 32.55 32.38 32.50 583,357 -0.18(-0.55%)
Sep 23, 2004 32.87 32.87 32.64 32.68 854,153 -0.22(-0.68%)
Sep 22, 2004 33.20 33.20 32.84 32.90 678,553 -0.30(-0.90%)
Sep 21, 2004 33.24 33.26 33.05 33.20 761,567 +0.09(+0.28%)
Sep 20, 2004 33.30 33.30 33.05 33.11 678,727 -0.15(-0.45%)
Sep 17, 2004 33.32 33.33 33.19 33.26 1,017,221 +0.02(+0.07%)
Sep 16, 2004 33.07 33.25 33.07 33.24 658,540 +0.21(+0.63%)
Sep 15, 2004 33.18 33.18 32.94 33.03 459,968 -0.09(-0.26%)
Sep 14, 2004 33.24 33.24 33.05 33.11 847,887 -0.07(-0.21%)
Sep 13, 2004 33.24 33.26 33.05 33.18 2,037,228 +0.17(+0.50%)
Sep 10, 2004 33.11 33.11 32.90 33.02 604,589 -0.02(-0.07%)
Sep 09, 2004 33.07 33.11 32.91 33.04 699,959 +0.11(+0.33%)
Sep 08, 2004 33.21 33.21 32.90 32.93 924,288 -0.28(-0.85%)
Sep 07, 2004 33.15 33.27 33.05 33.21 920,285 +0.29(+0.87%)
Sep 03, 2004 33.01 33.05 32.86 32.92 589,101 -0.06(-0.17%)
Sep 02, 2004 32.78 32.98 32.71 32.98 482,766 +0.27(+0.83%)
Sep 01, 2004 32.70 32.81 32.55 32.71 740,161 +0.05(+0.14%)
Aug 31, 2004 32.55 32.67 32.44 32.67 686,907 +0.21(+0.64%)
Aug 30, 2004 32.64 32.67 32.45 32.46 637,830 -0.12(-0.37%)
Aug 27, 2004 32.56 32.61 32.47 32.58 1,272,527 +0.06(+0.19%)
Aug 26, 2004 32.46 32.55 32.44 32.52 594,322 +0.03(+0.11%)
Aug 25, 2004 32.35 32.48 32.15 32.48 921,155 +0.22(+0.68%)
Aug 24, 2004 32.28 32.29 32.09 32.26 611,377 +0.14(+0.45%)
Aug 23, 2004 32.28 32.32 32.07 32.12 598,498 -0.10(-0.32%)
Aug 20, 2004 32.01 32.22 31.92 32.22 654,363 +0.22(+0.68%)
Aug 19, 2004 32.17 32.17 31.89 32.01 512,526 -0.14(-0.45%)
Aug 18, 2004 31.86 32.15 31.79 32.15 926,724 +0.33(+1.05%)
Aug 17, 2004 31.86 31.91 31.75 31.82 874,340 +0.05(+0.14%)
Aug 16, 2004 31.40 31.77 31.33 31.77 847,713 +0.48(+1.54%)
Aug 13, 2004 31.48 31.48 31.14 31.29 884,608 -0.09(-0.29%)
Aug 12, 2004 31.54 31.54 31.32 31.38 683,774 -0.17(-0.53%)
Aug 11, 2004 31.40 31.55 31.20 31.55 571,175 +0.07(+0.22%)
Aug 10, 2004 31.26 31.48 31.22 31.48 586,142 +0.32(+1.03%)
Aug 09, 2004 31.11 31.20 31.03 31.16 840,230 +0.10(+0.33%)
Aug 06, 2004 31.09 31.49 30.97 31.05 2,412,094 -0.38(-1.21%)
Aug 05, 2004 31.83 31.83 31.36 31.43 538,805 -0.38(-1.19%)
Aug 04, 2004 31.75 31.87 31.48 31.81 454,399 +0.06(+0.20%)
Aug 03, 2004 31.95 31.95 31.66 31.75 531,322 -0.10(-0.32%)
Aug 02, 2004 31.49 31.88 31.47 31.85 498,255 +0.20(+0.64%)
Jul 30, 2004 31.75 31.75 31.51 31.65 352,938 -0.03(-0.09%)
Jul 29, 2004 31.60 31.70 31.48 31.68 505,391 +0.22(+0.69%)
Jul 28, 2004 31.46 31.51 31.11 31.46 562,822 +0.07(+0.22%)
Jul 27, 2004 31.25 31.43 31.16 31.39 598,498 +0.29(+0.92%)
Jul 26, 2004 31.23 31.31 30.98 31.10 537,935 -0.03(-0.11%)
Jul 23, 2004 31.40 31.43 31.06 31.14 655,929 -0.16(-0.51%)
Jul 22, 2004 31.49 31.51 31.00 31.30 717,537 -0.13(-0.42%)
Jul 21, 2004 31.99 32.01 31.43 31.43 663,064 -0.46(-1.44%)
Jul 20, 2004 31.71 31.89 31.55 31.89 523,838 +0.26(+0.82%)
Jul 19, 2004 31.63 31.72 31.51 31.63 404,452 +0.09(+0.27%)
Jul 16, 2004 31.75 31.75 31.50 31.55 409,325 +0.01(+0.04%)
Jul 15, 2004 31.66 31.67 31.49 31.53 436,648 -0.01(-0.02%)
Jul 14, 2004 31.52 31.71 31.38 31.54 1,060,904 +0.00(+0.00%)
Jul 13, 2004 31.60 31.61 31.47 31.54 434,037 +0.04(+0.13%)
Jul 12, 2004 31.49 31.60 31.32 31.50 405,670 +0.07(+0.24%)
Jul 09, 2004 31.52 31.52 31.33 31.43 393,836 +0.13(+0.42%)
Jul 08, 2004 31.66 31.66 31.29 31.29 451,093 -0.24(-0.75%)
Jul 07, 2004 31.59 31.63 31.47 31.53 439,432 -0.01(-0.04%)
Jul 06, 2004 31.74 31.74 31.45 31.54 416,808 -0.17(-0.53%)
Jul 02, 2004 31.72 31.80 31.63 31.71 383,742 +0.09(+0.27%)
Jul 01, 2004 32.03 32.03 31.52 31.62 547,681 -0.36(-1.11%)
Jun 30, 2004 31.81 32.01 31.72 31.98 585,794 +0.20(+0.61%)
Jun 29, 2004 31.71 31.81 31.68 31.78 529,755 +0.10(+0.33%)
Jun 28, 2004 31.78 31.91 31.61 31.68 400,101 +0.09(+0.27%)
Jun 25, 2004 31.66 31.76 31.52 31.59 458,402 -0.33(-1.03%)
Jun 24, 2004 32.03 32.06 31.88 31.92 910,539 -0.06(-0.18%)
Jun 23, 2004 31.82 31.98 31.68 31.98 508,523 +0.25(+0.78%)
Jun 22, 2004 31.71 31.78 31.53 31.73 374,344 +0.02(+0.05%)
Jun 21, 2004 31.76 31.81 31.63 31.71 357,637 +0.06(+0.18%)
Jun 18, 2004 31.57 31.75 31.49 31.66 317,087 +0.08(+0.25%)
Jun 17, 2004 31.60 31.61 31.38 31.57 364,772 +0.06(+0.18%)
Jun 16, 2004 31.60 31.60 31.45 31.52 1,365,287 -0.03(-0.09%)
Jun 15, 2004 31.59 31.65 31.43 31.55 499,822 +0.24(+0.77%)
Jun 14, 2004 31.66 31.67 31.26 31.30 534,106 -0.37(-1.18%)
Jun 10, 2004 31.66 31.69 31.56 31.68 387,571 +0.17(+0.53%)
Jun 09, 2004 31.64 31.83 31.51 31.51 462,927 -0.28(-0.87%)
Jun 08, 2004 31.86 31.86 31.68 31.79 497,559 -0.02(-0.05%)
Jun 07, 2004 31.66 31.81 31.52 31.80 453,181 +0.38(+1.23%)
Jun 04, 2004 31.55 31.57 31.37 31.42 1,130,691 +0.14(+0.44%)
Jun 03, 2004 31.60 31.60 31.28 31.28 546,463 -0.22(-0.71%)
Jun 02, 2004 31.59 31.63 31.41 31.51 541,068 +0.05(+0.15%)
Jun 01, 2004 31.55 31.55 31.26 31.46 538,631 -0.03(-0.11%)
May 28, 2004 31.49 31.51 31.34 31.49 473,369 +0.09(+0.27%)
May 27, 2004 31.49 31.55 31.23 31.41 605,286 +0.13(+0.40%)
May 26, 2004 31.11 31.34 31.00 31.28 619,208 +0.22(+0.70%)
May 25, 2004 30.68 31.07 30.51 31.06 496,167 +0.41(+1.33%)
May 24, 2004 30.80 30.82 30.48 30.66 481,722 +0.06(+0.19%)
May 21, 2004 30.51 30.75 30.45 30.60 413,153 +0.10(+0.32%)
May 20, 2004 30.45 30.55 30.34 30.50 334,839 +0.16(+0.51%)
May 19, 2004 30.66 30.80 30.33 30.34 731,111 -0.05(-0.17%)
May 18, 2004 30.35 30.45 30.24 30.40 524,882 +0.21(+0.69%)
May 17, 2004 30.40 30.40 29.99 30.19 498,081 -0.29(-0.94%)
May 14, 2004 30.51 30.65 30.24 30.48 495,819 +0.09(+0.28%)
May 13, 2004 30.34 30.59 30.20 30.39 529,407 +0.03(+0.09%)
May 12, 2004 30.31 30.36 29.75 30.36 622,515 +0.17(+0.55%)
May 11, 2004 30.25 30.32 30.11 30.20 662,020 +0.11(+0.38%)
May 10, 2004 30.20 30.28 29.84 30.08 1,173,677 -0.43(-1.41%)
May 07, 2004 31.17 31.21 30.44 30.51 790,631 -0.71(-2.26%)
May 06, 2004 31.40 31.40 30.89 31.22 664,631 -0.16(-0.49%)
May 05, 2004 31.37 31.45 31.29 31.37 463,971 +0.14(+0.46%)
May 04, 2004 31.23 31.41 31.04 31.23 430,557 +0.10(+0.33%)
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.