Skip to main content

CONSUMERS STA (NY: XLP )

77.33 -0.08 (-0.10%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 14.64 14.71 14.61 14.69 622,991 +0.00(+0.00%)
Jul 29, 2004 14.89 14.89 14.64 14.69 1,076,524 -0.17(-1.17%)
Jul 28, 2004 14.85 14.92 14.68 14.86 654,223 -0.04(-0.27%)
Jul 27, 2004 14.82 14.91 14.76 14.90 448,004 +0.15(+1.04%)
Jul 26, 2004 14.86 14.86 14.69 14.75 191,425 -0.05(-0.36%)
Jul 23, 2004 15.00 15.00 14.74 14.80 450,395 -0.22(-1.47%)
Jul 22, 2004 14.97 15.07 14.93 15.02 1,700,263 -0.05(-0.31%)
Jul 21, 2004 15.34 15.34 15.07 15.07 2,311,599 -0.21(-1.36%)
Jul 20, 2004 15.22 15.40 15.22 15.28 280,787 +0.01(+0.04%)
Jul 19, 2004 15.28 15.35 15.24 15.27 248,957 +0.01(+0.04%)
Jul 16, 2004 15.38 15.46 15.26 15.26 898,996 -0.01(-0.04%)
Jul 15, 2004 15.42 15.42 15.22 15.27 368,953 -0.10(-0.65%)
Jul 14, 2004 15.30 15.46 15.28 15.37 1,450,857 -0.01(-0.04%)
Jul 13, 2004 15.38 15.40 15.31 15.38 675,293 +0.02(+0.13%)
Jul 12, 2004 15.32 15.38 15.26 15.36 529,744 +0.02(+0.13%)
Jul 09, 2004 15.31 15.36 15.30 15.34 506,582 +0.04(+0.26%)
Jul 08, 2004 15.24 15.38 15.24 15.30 236,106 -0.02(-0.13%)
Jul 07, 2004 15.30 15.36 15.28 15.32 439,336 +0.01(+0.09%)
Jul 06, 2004 15.28 15.36 15.25 15.30 1,053,661 +0.01(+0.04%)
Jul 02, 2004 15.25 15.38 15.25 15.30 246,716 +0.00(+0.00%)
Jul 01, 2004 15.49 15.49 15.25 15.30 806,795 -0.15(-1.00%)
Jun 30, 2004 15.34 15.46 15.34 15.45 470,269 +0.09(+0.61%)
Jun 29, 2004 15.36 15.41 15.34 15.36 1,056,052 +0.01(+0.09%)
Jun 28, 2004 15.30 15.47 15.30 15.34 1,039,913 +0.00(+0.00%)
Jun 25, 2004 15.48 15.51 15.33 15.34 588,472 -0.15(-0.95%)
Jun 24, 2004 15.50 15.84 15.45 15.49 300,213 -0.06(-0.39%)
Jun 23, 2004 15.55 15.58 15.42 15.55 461,004 +0.02(+0.13%)
Jun 22, 2004 15.51 15.57 15.42 15.53 222,358 +0.01(+0.04%)
Jun 21, 2004 15.48 15.62 15.48 15.53 316,053 -0.02(-0.13%)
Jun 18, 2004 15.46 15.59 15.46 15.55 774,816 -0.06(-0.39%)
Jun 17, 2004 15.67 15.67 15.59 15.61 241,037 -0.06(-0.38%)
Jun 16, 2004 15.69 15.69 15.63 15.67 475,948 -0.02(-0.13%)
Jun 15, 2004 15.73 15.73 15.63 15.69 477,143 +0.07(+0.47%)
Jun 14, 2004 15.66 15.66 15.56 15.61 423,945 -0.08(-0.51%)
Jun 10, 2004 15.71 15.71 15.63 15.69 218,622 +0.00(+0.00%)
Jun 09, 2004 15.75 15.77 15.67 15.69 804,106 -0.06(-0.38%)
Jun 08, 2004 15.68 15.77 15.63 15.75 1,013,911 +0.07(+0.47%)
Jun 07, 2004 15.60 15.69 15.55 15.68 1,151,690 +0.13(+0.86%)
Jun 04, 2004 15.61 15.63 15.51 15.55 308,133 +0.03(+0.17%)
Jun 03, 2004 15.53 15.65 15.52 15.52 1,647,214 -0.03(-0.22%)
Jun 02, 2004 15.49 15.57 15.43 15.55 150,928 +0.13(+0.82%)
Jun 01, 2004 15.42 15.44 15.32 15.42 236,405 +0.00(+0.00%)
May 28, 2004 15.49 15.49 15.40 15.42 779,150 -0.06(-0.39%)
May 27, 2004 15.43 15.49 15.36 15.49 1,139,436 +0.18(+1.18%)
May 26, 2004 15.27 15.31 15.22 15.30 138,376 +0.01(+0.09%)
May 25, 2004 15.11 15.30 15.02 15.29 624,635 +0.18(+1.20%)
May 24, 2004 15.19 15.24 15.06 15.11 864,477 -0.06(-0.40%)
May 21, 2004 15.22 15.27 15.14 15.17 213,093 +0.01(+0.04%)
May 20, 2004 15.10 15.19 15.06 15.16 1,525,574 +0.05(+0.35%)
May 19, 2004 15.26 15.28 15.08 15.11 986,565 -0.08(-0.53%)
May 18, 2004 15.19 15.24 15.16 15.19 829,211 +0.09(+0.58%)
May 17, 2004 15.08 15.18 15.03 15.10 616,267 -0.10(-0.66%)
May 14, 2004 15.12 15.26 15.07 15.20 1,469,985 +0.06(+0.40%)
May 13, 2004 15.19 15.22 15.08 15.14 1,289,468 -0.03(-0.18%)
May 12, 2004 15.22 15.22 14.98 15.17 1,668,434 -0.08(-0.53%)
May 11, 2004 15.32 15.33 15.15 15.25 662,591 -0.03(-0.18%)
May 10, 2004 15.22 15.34 15.20 15.28 988,956 -0.07(-0.48%)
May 07, 2004 15.46 15.51 15.30 15.35 558,884 -0.15(-0.95%)
May 06, 2004 15.57 15.57 15.40 15.50 635,095 -0.07(-0.43%)
May 05, 2004 15.54 15.57 15.49 15.57 1,127,631 +0.03(+0.17%)
May 04, 2004 15.65 15.65 15.46 15.54 1,194,727 -0.07(-0.43%)
May 03, 2004 15.59 15.63 15.53 15.61 1,555,611 +0.09(+0.60%)
Apr 30, 2004 15.57 15.65 15.50 15.51 880,317 +0.03(+0.22%)
Apr 29, 2004 15.48 15.54 15.40 15.48 228,485 +0.08(+0.52%)
Apr 28, 2004 15.57 15.57 15.40 15.40 712,203 -0.18(-1.16%)
Apr 27, 2004 15.57 15.65 15.54 15.58 483,569 +0.04(+0.26%)
Apr 26, 2004 15.59 15.63 15.49 15.54 213,392 -0.03(-0.22%)
Apr 23, 2004 15.46 15.60 15.44 15.57 449,199 +0.01(+0.09%)
Apr 22, 2004 15.42 15.56 15.33 15.56 422,749 +0.15(+1.00%)
Apr 21, 2004 15.32 15.45 15.27 15.40 979,541 +0.03(+0.22%)
Apr 20, 2004 15.55 15.55 15.37 15.37 1,076,076 -0.12(-0.78%)
Apr 19, 2004 15.39 15.53 15.39 15.49 281,833 +0.05(+0.30%)
Apr 16, 2004 15.42 15.48 15.36 15.44 621,198 +0.11(+0.70%)
Apr 15, 2004 15.32 15.37 15.25 15.34 1,138,390 +0.05(+0.31%)
Apr 14, 2004 15.18 15.29 15.12 15.29 798,875 +0.11(+0.71%)
Apr 13, 2004 15.36 15.36 15.15 15.18 198,598 -0.15(-1.00%)
Apr 12, 2004 15.28 15.34 15.27 15.34 394,656 +0.06(+0.39%)
Apr 08, 2004 15.41 15.41 15.18 15.28 879,271 -0.08(-0.52%)
Apr 07, 2004 15.42 15.42 15.31 15.36 130,157 -0.04(-0.26%)
Apr 06, 2004 15.36 15.42 15.32 15.40 104,902 +0.07(+0.48%)
Apr 05, 2004 15.24 15.36 15.24 15.32 222,059 +0.05(+0.35%)
Apr 02, 2004 15.41 15.42 15.24 15.27 1,154,977 +0.02(+0.13%)
Apr 01, 2004 15.28 15.30 15.21 15.25 539,308 -0.06(-0.39%)
Mar 31, 2004 15.28 15.34 15.18 15.31 455,924 +0.00(+0.00%)
Mar 30, 2004 15.26 15.32 15.20 15.31 285,270 +0.09(+0.62%)
Mar 29, 2004 15.14 15.28 15.11 15.22 317,249 +0.18(+1.20%)
Mar 26, 2004 15.13 15.14 15.04 15.04 150,928 -0.09(-0.58%)
Mar 25, 2004 15.04 15.14 14.98 15.12 461,602 +0.21(+1.39%)
Mar 24, 2004 14.89 14.98 14.83 14.92 263,901 +0.04(+0.27%)
Mar 23, 2004 14.97 14.98 14.86 14.88 415,277 -0.03(-0.18%)
Mar 22, 2004 14.99 14.99 14.86 14.90 530,940 -0.20(-1.33%)
Mar 19, 2004 15.17 15.18 15.06 15.10 268,384 -0.09(-0.57%)
Mar 18, 2004 15.12 15.28 15.09 15.19 581,299 -0.01(-0.04%)
Mar 17, 2004 15.06 15.23 15.04 15.20 236,853 +0.18(+1.20%)
Mar 16, 2004 15.05 15.10 14.90 15.02 897,950 +0.03(+0.18%)
Mar 15, 2004 15.16 15.16 14.96 14.99 537,066 -0.15(-0.97%)
Mar 12, 2004 15.13 15.16 15.03 15.14 418,714 +0.00(+0.00%)
Mar 11, 2004 15.31 15.38 15.10 15.14 1,325,034 -0.29(-1.91%)
Mar 10, 2004 15.53 15.59 15.40 15.43 1,091,617 -0.04(-0.26%)
Mar 09, 2004 15.46 15.51 15.37 15.47 416,473 +0.00(+0.00%)
Mar 08, 2004 15.50 15.56 15.47 15.47 348,929 -0.01(-0.04%)
Mar 05, 2004 15.44 15.60 15.39 15.48 636,739 +0.01(+0.04%)
Mar 04, 2004 15.51 15.51 15.42 15.47 200,540 -0.03(-0.22%)
Mar 03, 2004 15.42 15.51 15.37 15.51 392,265 +0.08(+0.52%)
Mar 02, 2004 15.53 15.55 15.39 15.42 1,240,454 -0.15(-0.99%)
Mar 01, 2004 15.47 15.58 15.42 15.58 516,445 +0.17(+1.13%)
Feb 27, 2004 15.38 15.46 15.32 15.40 509,571 +0.06(+0.39%)
Feb 26, 2004 15.34 15.38 15.28 15.34 403,024 +0.00(+0.00%)
Feb 25, 2004 15.32 15.37 15.28 15.34 1,112,837 +0.05(+0.31%)
Feb 24, 2004 15.38 15.38 15.22 15.30 1,120,757 -0.09(-0.61%)
Feb 23, 2004 15.31 15.40 15.29 15.39 1,208,923 +0.09(+0.57%)
Feb 20, 2004 15.24 15.33 15.20 15.30 786,323 +0.12(+0.79%)
Feb 19, 2004 15.21 15.29 15.16 15.18 509,571 +0.07(+0.49%)
Feb 18, 2004 15.12 15.14 15.06 15.11 736,262 -0.02(-0.13%)
Feb 17, 2004 15.12 15.15 15.06 15.13 309,777 +0.13(+0.89%)
Feb 13, 2004 15.06 15.12 14.94 15.00 724,457 -0.09(-0.62%)
Feb 12, 2004 15.09 15.12 15.04 15.09 336,376 +0.03(+0.18%)
Feb 11, 2004 15.04 15.12 14.99 15.06 541,400 -0.02(-0.13%)
Feb 10, 2004 14.98 15.09 14.98 15.08 432,761 +0.06(+0.40%)
Feb 09, 2004 14.99 15.06 14.96 15.02 605,806 +0.02(+0.13%)
Feb 06, 2004 14.95 15.02 14.86 15.00 718,629 +0.11(+0.76%)
Feb 05, 2004 14.85 14.92 14.79 14.89 738,952 +0.09(+0.63%)
Feb 04, 2004 14.71 14.84 14.68 14.80 565,907 +0.09(+0.59%)
Feb 03, 2004 14.57 14.73 14.57 14.71 339,664 +0.07(+0.50%)
Feb 02, 2004 14.57 14.70 14.57 14.64 155,561 +0.06(+0.41%)
Jan 30, 2004 14.64 14.64 14.54 14.57 231,623 -0.08(-0.55%)
Jan 29, 2004 14.52 14.68 14.49 14.66 1,244,937 +0.20(+1.39%)
Jan 28, 2004 14.63 14.67 14.43 14.45 600,875 -0.15(-1.01%)
Jan 27, 2004 14.69 14.70 14.60 14.60 335,480 -0.07(-0.50%)
Jan 26, 2004 14.56 14.68 14.53 14.68 670,960 +0.14(+0.97%)
Jan 23, 2004 14.47 14.55 14.42 14.53 311,719 +0.12(+0.84%)
Jan 22, 2004 14.49 14.49 14.39 14.41 192,321 -0.05(-0.32%)
Jan 21, 2004 14.42 14.49 14.37 14.46 313,961 +0.06(+0.42%)
Jan 20, 2004 14.45 14.45 14.34 14.40 170,952 -0.05(-0.32%)
Jan 16, 2004 14.49 14.49 14.39 14.45 177,527 -0.01(-0.05%)
Jan 15, 2004 14.45 14.46 14.33 14.45 431,267 +0.01(+0.09%)
Jan 14, 2004 14.41 14.48 14.39 14.44 585,633 +0.05(+0.37%)
Jan 13, 2004 14.43 14.43 14.28 14.39 685,604 -0.02(-0.14%)
Jan 12, 2004 14.32 14.41 14.31 14.41 896,456 +0.07(+0.47%)
Jan 09, 2004 14.44 14.44 14.31 14.34 1,107,906 -0.11(-0.74%)
Jan 08, 2004 14.57 14.57 14.39 14.45 1,091,468 -0.02(-0.14%)
Jan 07, 2004 14.49 14.50 14.39 14.47 822,785 -0.06(-0.41%)
Jan 06, 2004 14.49 14.55 14.45 14.53 209,656 +0.03(+0.23%)
Jan 05, 2004 14.52 14.52 14.36 14.49 352,216 +0.09(+0.65%)
Jan 02, 2004 14.55 14.64 14.37 14.40 533,331 -0.17(-1.19%)
Dec 31, 2003 14.55 14.57 14.49 14.57 382,551 +0.09(+0.60%)
Dec 30, 2003 14.48 14.52 14.48 14.49 715,790 +0.02(+0.14%)
Dec 29, 2003 14.43 14.45 14.35 14.47 477,741 +0.09(+0.65%)
Dec 26, 2003 14.32 14.40 14.32 14.37 44,531 +0.01(+0.09%)
Dec 24, 2003 14.41 14.41 14.34 14.36 78,602 -0.05(-0.33%)
Dec 23, 2003 14.40 14.43 14.34 14.41 388,379 +0.01(+0.05%)
Dec 22, 2003 14.32 14.39 14.32 14.40 200,839 +0.08(+0.56%)
Dec 19, 2003 14.35 14.40 14.29 14.32 76,809 -0.11(-0.79%)
Dec 18, 2003 14.45 14.46 14.38 14.43 685,455 +0.07(+0.51%)
Dec 17, 2003 14.38 14.43 14.36 14.36 594,150 -0.01(-0.09%)
Dec 16, 2003 14.26 14.39 14.23 14.37 129,858 +0.09(+0.61%)
Dec 15, 2003 14.42 14.42 14.26 14.29 288,557 -0.04(-0.28%)
Dec 12, 2003 14.31 14.33 14.19 14.33 170,355 +0.09(+0.66%)
Dec 11, 2003 14.29 14.31 14.23 14.23 127,467 -0.01(-0.05%)
Dec 10, 2003 14.25 14.25 14.22 14.24 274,809 +0.01(+0.09%)
Dec 09, 2003 14.32 14.32 14.23 14.23 509,720 -0.11(-0.75%)
Dec 08, 2003 14.29 14.33 14.20 14.33 160,940 +0.08(+0.56%)
Dec 05, 2003 14.27 14.32 14.21 14.25 513,157 -0.04(-0.28%)
Dec 04, 2003 14.23 14.29 14.21 14.29 154,664 +0.06(+0.42%)
Dec 03, 2003 14.25 14.33 14.23 14.23 483,420 +0.01(+0.05%)
Dec 02, 2003 14.33 14.33 14.23 14.23 455,027 -0.14(-0.98%)
Dec 01, 2003 14.37 14.37 14.30 14.37 118,053 -0.01(-0.09%)
Nov 28, 2003 14.35 14.39 14.32 14.38 26,300 +0.05(+0.37%)
Nov 26, 2003 14.41 14.41 14.25 14.33 118,351 -0.02(-0.14%)
Nov 25, 2003 14.32 14.37 14.32 14.35 160,343 +0.03(+0.23%)
Nov 24, 2003 14.20 14.33 14.20 14.31 209,058 +0.22(+1.57%)
Nov 21, 2003 14.09 14.14 14.09 14.09 112,374 -0.07(-0.47%)
Nov 20, 2003 14.15 14.23 14.08 14.16 334,583 -0.03(-0.19%)
Nov 19, 2003 14.11 14.21 14.11 14.19 64,256 +0.07(+0.52%)
Nov 18, 2003 14.20 14.21 14.12 14.11 132,249 -0.05(-0.38%)
Nov 17, 2003 14.07 14.17 14.05 14.17 735,366 +0.01(+0.09%)
Nov 14, 2003 14.26 14.29 14.09 14.15 374,781 -0.08(-0.56%)
Nov 13, 2003 14.24 14.25 14.19 14.23 93,994 -0.17(-1.16%)
Nov 12, 2003 14.28 14.40 14.27 14.40 515,996 +0.11(+0.75%)
Nov 11, 2003 14.30 14.30 14.25 14.29 271,821 +0.01(+0.09%)
Nov 10, 2003 14.29 14.34 14.27 14.28 80,395 -0.04(-0.28%)
Nov 07, 2003 14.35 14.39 14.29 14.32 106,845 +0.00(+0.00%)
Nov 06, 2003 14.21 14.35 14.18 14.32 71,579 +0.11(+0.80%)
Nov 05, 2003 14.28 14.21 14.15 14.21 45,278 -0.09(-0.61%)
Nov 04, 2003 14.28 14.31 14.28 14.29 53,914 -0.07(-0.51%)
Nov 03, 2003 14.21 14.37 14.33 14.37 141,636 +0.12(+0.85%)
Oct 31, 2003 14.25 14.25 14.21 14.25 300,213 +0.04(+0.28%)
Oct 30, 2003 14.19 14.21 14.15 14.21 85,028 +0.00(+0.00%)
Oct 29, 2003 14.09 14.21 14.09 14.21 163,331 +0.07(+0.47%)
Oct 28, 2003 14.01 14.14 14.00 14.14 1,355,369 +0.15(+1.10%)
Oct 27, 2003 14.07 14.09 13.94 13.99 248,957 -0.01(-0.05%)
Oct 24, 2003 14.00 14.00 13.81 13.99 433,210 -0.01(-0.10%)
Oct 23, 2003 13.92 14.03 13.92 14.01 431,865 +0.00(+0.00%)
Oct 22, 2003 14.02 14.08 13.94 14.01 410,346 -0.07(-0.48%)
Oct 21, 2003 14.13 14.16 14.05 14.07 126,570 -0.02(-0.14%)
Oct 20, 2003 14.03 14.09 13.99 14.09 245,072 +0.03(+0.19%)
Oct 17, 2003 14.19 14.19 14.05 14.07 188,436 -0.10(-0.71%)
Oct 16, 2003 14.07 14.07 14.07 14.17 145,250 +0.01(+0.09%)
Oct 15, 2003 14.15 14.15 14.09 14.15 944,574 -0.02(-0.14%)
Oct 14, 2003 14.12 14.18 14.07 14.17 370,148 +0.07(+0.52%)
Oct 13, 2003 14.16 14.16 14.05 14.10 185,149 +0.05(+0.38%)
Oct 10, 2003 14.04 14.09 14.01 14.05 780,196 -0.01(-0.05%)
Oct 09, 2003 14.19 14.19 14.03 14.05 399,139 +0.01(+0.05%)
Oct 08, 2003 13.42 14.09 13.42 14.05 190,379 -0.07(-0.52%)
Oct 07, 2003 14.00 14.12 13.99 14.12 444,417 +0.12(+0.86%)
Oct 06, 2003 13.95 14.01 13.93 14.00 313,214 +0.05(+0.34%)
Oct 03, 2003 13.88 14.05 13.95 13.95 1,056,650 +0.07(+0.53%)
Oct 02, 2003 13.85 13.91 13.83 13.88 330,847 +0.03(+0.24%)
Oct 01, 2003 13.70 13.75 13.61 13.85 285,568 +0.25(+1.82%)
Sep 30, 2003 13.65 13.68 13.52 13.60 156,906 -0.06(-0.44%)
Sep 29, 2003 13.71 13.71 13.61 13.66 166,170 -0.02(-0.15%)
Sep 26, 2003 13.64 13.64 13.64 13.68 296,328 -0.01(-0.10%)
Sep 25, 2003 13.72 13.79 13.69 13.69 255,084 -0.01(-0.10%)
Sep 24, 2003 13.84 13.84 13.84 13.71 406,162 -0.13(-0.92%)
Sep 23, 2003 13.79 13.84 13.73 13.83 227,289 +0.09(+0.63%)
Sep 22, 2003 13.79 13.79 13.67 13.75 189,333 -0.11(-0.82%)
Sep 19, 2003 13.87 13.88 13.81 13.86 128,961 -0.08(-0.58%)
Sep 18, 2003 13.84 13.98 13.84 13.94 166,021 +0.09(+0.63%)
Sep 17, 2003 13.84 13.89 13.79 13.85 387,931 +0.07(+0.49%)
Sep 16, 2003 13.80 13.79 13.68 13.79 86,970 +0.01(+0.05%)
Sep 15, 2003 13.78 13.81 13.73 13.78 135,387 -0.01(-0.10%)
Sep 12, 2003 13.76 13.81 13.66 13.79 141,065 +0.03(+0.24%)
Sep 11, 2003 13.75 13.84 13.75 13.76 141,065 +0.07(+0.54%)
Sep 10, 2003 13.71 13.80 13.67 13.68 673,948 -0.01(-0.05%)
Sep 09, 2003 13.79 13.79 13.66 13.69 933,665 -0.15(-1.11%)
Sep 08, 2003 13.86 13.86 13.76 13.85 189,183 +0.04(+0.29%)
Sep 05, 2003 13.87 13.91 13.79 13.81 143,008 -0.15(-1.06%)
Sep 04, 2003 13.95 13.99 13.89 13.95 437,394 +0.07(+0.48%)
Sep 03, 2003 13.91 13.93 13.83 13.89 489,845 +0.03(+0.24%)
Sep 02, 2003 13.68 13.90 13.68 13.85 188,287 +0.15(+1.12%)
Aug 29, 2003 13.64 13.74 13.64 13.70 1,400,946 +0.01(+0.05%)
Aug 28, 2003 13.68 13.73 13.58 13.69 55,290 +0.04(+0.29%)
Aug 27, 2003 13.58 13.66 13.58 13.65 235,359 +0.05(+0.39%)
Aug 26, 2003 13.52 13.62 13.46 13.60 102,810 +0.02(+0.15%)
Aug 25, 2003 13.48 13.58 13.48 13.58 415,875 +0.08(+0.59%)
Aug 22, 2003 13.66 13.66 13.48 13.50 159,446 -0.12(-0.88%)
Aug 21, 2003 13.58 13.66 13.55 13.62 651,832 +0.05(+0.34%)
Aug 20, 2003 13.58 13.63 13.55 13.57 273,016 -0.05(-0.34%)
Aug 19, 2003 13.60 13.67 13.54 13.62 582,345 -0.07(-0.54%)
Aug 18, 2003 13.62 13.71 13.62 13.69 49,612 +0.03(+0.20%)
Aug 15, 2003 13.66 13.66 13.60 13.66 14,196 +0.05(+0.34%)
Aug 14, 2003 13.57 13.67 13.53 13.62 239,244 +0.07(+0.54%)
Aug 13, 2003 13.63 13.63 13.51 13.54 382,850 -0.05(-0.35%)
Aug 12, 2003 13.52 13.62 13.48 13.59 43,037 +0.11(+0.79%)
Aug 11, 2003 13.55 13.57 13.44 13.48 206,069 -0.02(-0.15%)
Aug 08, 2003 13.48 13.51 13.41 13.50 227,140 +0.08(+0.60%)
Aug 07, 2003 13.32 13.44 13.32 13.42 67,245 +0.11(+0.85%)
Aug 06, 2003 13.21 13.36 13.18 13.31 247,014 +0.08(+0.61%)
Aug 05, 2003 13.37 13.38 13.22 13.23 565,160 -0.16(-1.20%)
Aug 04, 2003 13.33 13.45 13.22 13.39 212,346 +0.05(+0.40%)
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.