Skip to main content

CONSUMERS STA (NY: XLP )

76.70 -0.55 (-0.71%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 17.08 17.08 17.02 17.08 2,650,516 +0.01(+0.08%)
Aug 30, 2006 17.08 17.09 17.00 17.06 1,284,387 +0.05(+0.28%)
Aug 29, 2006 17.02 17.03 16.94 17.02 3,465,680 +0.06(+0.36%)
Aug 28, 2006 16.87 17.00 16.86 16.96 2,607,330 +0.07(+0.40%)
Aug 25, 2006 16.92 16.92 16.83 16.89 1,588,337 -0.03(-0.16%)
Aug 24, 2006 16.88 16.92 16.84 16.92 2,429,802 +0.09(+0.52%)
Aug 23, 2006 16.86 16.90 16.79 16.83 2,529,923 -0.05(-0.32%)
Aug 22, 2006 16.89 16.90 16.82 16.88 839,970 -0.01(-0.08%)
Aug 21, 2006 16.87 16.91 16.84 16.90 1,273,628 +0.04(+0.24%)
Aug 18, 2006 16.83 16.86 16.76 16.86 1,600,292 +0.10(+0.60%)
Aug 17, 2006 16.74 16.83 16.72 16.76 4,503,053 -0.03(-0.16%)
Aug 16, 2006 16.73 16.86 16.68 16.78 6,929,568 +0.02(+0.12%)
Aug 15, 2006 16.82 16.82 16.71 16.76 1,393,026 +0.11(+0.64%)
Aug 14, 2006 16.72 16.79 16.64 16.66 3,630,656 +0.03(+0.20%)
Aug 11, 2006 16.69 16.69 16.57 16.62 983,576 -0.03(-0.20%)
Aug 10, 2006 16.48 16.67 16.43 16.66 1,909,770 +0.17(+1.06%)
Aug 09, 2006 16.66 16.66 16.46 16.48 5,768,911 -0.11(-0.64%)
Aug 08, 2006 16.60 16.64 16.54 16.59 8,425,107 +0.07(+0.45%)
Aug 07, 2006 16.56 16.56 16.46 16.52 1,447,271 -0.04(-0.24%)
Aug 04, 2006 16.67 16.67 16.49 16.56 1,015,555 +0.01(+0.04%)
Aug 03, 2006 16.48 16.58 16.46 16.55 1,906,632 +0.04(+0.24%)
Aug 02, 2006 16.45 16.52 16.40 16.51 1,369,266 +0.15(+0.90%)
Aug 01, 2006 16.50 16.50 16.30 16.36 1,892,585 -0.08(-0.49%)
Jul 31, 2006 16.52 16.52 16.42 16.44 1,410,510 -0.08(-0.49%)
Jul 28, 2006 16.42 16.55 16.40 16.52 3,150,673 +0.15(+0.94%)
Jul 27, 2006 16.48 16.54 16.36 16.37 6,088,253 -0.11(-0.65%)
Jul 26, 2006 16.56 16.56 16.44 16.48 2,842,838 -0.08(-0.49%)
Jul 25, 2006 16.45 16.59 16.39 16.56 7,261,312 +0.08(+0.49%)
Jul 24, 2006 16.38 16.48 16.36 16.48 2,932,648 +0.12(+0.74%)
Jul 21, 2006 16.40 16.44 16.32 16.36 1,190,842 -0.03(-0.20%)
Jul 20, 2006 16.46 16.48 16.39 16.39 745,079 +0.01(+0.08%)
Jul 19, 2006 16.16 16.40 16.16 16.38 3,769,630 +0.20(+1.24%)
Jul 18, 2006 16.10 16.17 16.00 16.17 2,362,706 +0.07(+0.46%)
Jul 17, 2006 16.02 16.15 16.02 16.10 1,764,669 +0.04(+0.25%)
Jul 14, 2006 16.19 16.26 16.00 16.06 5,177,301 -0.16(-0.99%)
Jul 13, 2006 16.24 16.33 16.18 16.22 1,254,202 -0.13(-0.82%)
Jul 12, 2006 16.49 16.50 16.33 16.36 3,176,375 -0.13(-0.81%)
Jul 11, 2006 16.44 16.51 16.36 16.49 3,393,055 +0.09(+0.53%)
Jul 10, 2006 16.36 16.46 16.36 16.40 2,572,063 +0.10(+0.62%)
Jul 07, 2006 16.32 16.36 16.26 16.30 1,214,901 -0.03(-0.20%)
Jul 06, 2006 16.20 16.41 16.11 16.33 4,612,589 +0.19(+1.16%)
Jul 05, 2006 16.26 16.26 16.09 16.15 1,755,853 -0.13(-0.82%)
Jul 03, 2006 16.22 16.28 16.18 16.28 800,071 +0.09(+0.58%)
Jun 30, 2006 16.35 16.35 16.18 16.19 8,141,480 -0.07(-0.41%)
Jun 29, 2006 16.12 16.26 16.04 16.25 2,365,694 +0.24(+1.50%)
Jun 28, 2006 15.86 16.01 15.86 16.01 2,899,623 +0.07(+0.46%)
Jun 27, 2006 15.98 16.03 15.89 15.94 1,124,343 -0.07(-0.46%)
Jun 26, 2006 15.93 16.01 15.92 16.01 1,096,997 +0.09(+0.55%)
Jun 23, 2006 15.90 16.03 15.90 15.93 552,458 -0.05(-0.34%)
Jun 22, 2006 15.93 16.01 15.92 15.98 1,824,891 -0.03(-0.17%)
Jun 21, 2006 16.03 16.05 15.95 16.01 1,357,311 +0.06(+0.38%)
Jun 20, 2006 15.86 15.99 15.86 15.95 1,302,768 +0.11(+0.72%)
Jun 19, 2006 15.89 16.01 15.79 15.83 2,209,087 -0.06(-0.38%)
Jun 16, 2006 15.89 15.94 15.85 15.89 2,081,022 -0.07(-0.42%)
Jun 15, 2006 15.89 15.98 15.79 15.96 1,881,378 +0.13(+0.80%)
Jun 14, 2006 15.68 15.84 15.68 15.83 2,047,100 +0.07(+0.42%)
Jun 13, 2006 15.89 15.91 15.75 15.77 1,886,608 -0.05(-0.34%)
Jun 12, 2006 15.89 15.99 15.82 15.82 3,478,382 -0.09(-0.59%)
Jun 09, 2006 15.99 15.99 15.87 15.91 3,240,931 +0.01(+0.08%)
Jun 08, 2006 15.85 15.93 15.73 15.90 3,411,734 +0.05(+0.34%)
Jun 07, 2006 15.89 16.00 15.81 15.85 3,113,015 -0.01(-0.04%)
Jun 06, 2006 15.79 15.89 15.73 15.85 4,028,599 +0.05(+0.30%)
Jun 05, 2006 16.09 16.09 15.80 15.81 1,300,228 -0.23(-1.42%)
Jun 02, 2006 16.11 16.12 15.95 16.03 2,681,300 -0.03(-0.21%)
Jun 01, 2006 15.98 16.07 15.96 16.07 1,017,199 +0.09(+0.54%)
May 31, 2006 15.93 16.01 15.86 15.98 1,088,927 +0.06(+0.38%)
May 30, 2006 16.16 16.16 15.90 15.92 2,210,133 -0.20(-1.25%)
May 26, 2006 16.21 16.21 16.09 16.12 5,211,820 +0.00(+0.00%)
May 25, 2006 16.09 16.13 15.99 16.12 2,098,207 +0.15(+0.96%)
May 24, 2006 15.83 16.01 15.79 15.97 2,667,701 +0.12(+0.76%)
May 23, 2006 15.96 15.97 15.84 15.85 1,106,411 -0.01(-0.04%)
May 22, 2006 15.83 15.91 15.73 15.85 2,754,522 +0.05(+0.30%)
May 19, 2006 15.83 15.85 15.71 15.81 1,327,723 +0.01(+0.08%)
May 18, 2006 15.86 15.93 15.77 15.79 1,467,445 -0.08(-0.51%)
May 17, 2006 15.96 16.05 15.85 15.87 4,072,234 -0.20(-1.25%)
May 16, 2006 16.05 16.11 16.02 16.07 3,389,768 +0.06(+0.38%)
May 15, 2006 15.79 16.03 15.77 16.01 1,385,106 +0.17(+1.10%)
May 12, 2006 15.89 16.01 15.82 15.84 2,781,719 -0.13(-0.80%)
May 11, 2006 16.12 16.12 15.95 15.97 2,714,324 -0.20(-1.24%)
May 10, 2006 16.17 16.21 16.14 16.17 558,286 -0.07(-0.41%)
May 09, 2006 16.17 16.23 16.17 16.23 1,137,494 +0.05(+0.29%)
May 08, 2006 16.10 16.19 16.07 16.19 970,725 +0.09(+0.54%)
May 05, 2006 15.98 16.13 15.94 16.10 1,024,521 +0.15(+0.92%)
May 04, 2006 15.88 15.99 15.88 15.95 849,832 +0.03(+0.17%)
May 03, 2006 15.88 15.94 15.83 15.93 811,129 -0.11(-0.67%)
May 02, 2006 15.96 16.05 15.90 16.03 1,535,885 +0.09(+0.59%)
May 01, 2006 15.99 16.06 15.92 15.94 1,103,721 -0.01(-0.04%)
Apr 28, 2006 15.87 15.95 15.86 15.95 1,882,573 +0.04(+0.25%)
Apr 27, 2006 15.81 15.98 15.67 15.91 898,100 +0.02(+0.13%)
Apr 26, 2006 15.73 15.89 15.73 15.89 673,052 +0.15(+0.94%)
Apr 25, 2006 15.75 15.80 15.71 15.74 1,474,020 -0.00(-0.01%)
Apr 24, 2006 15.67 15.75 15.61 15.74 1,395,417 +0.07(+0.43%)
Apr 21, 2006 15.67 15.77 15.61 15.67 1,138,988 +0.00(+0.00%)
Apr 20, 2006 15.59 15.75 15.58 15.67 1,262,720 +0.03(+0.17%)
Apr 19, 2006 15.59 15.67 15.58 15.65 1,962,670 +0.02(+0.13%)
Apr 18, 2006 15.48 15.65 15.48 15.63 1,686,515 +0.15(+0.95%)
Apr 17, 2006 15.61 15.61 15.44 15.48 825,923 -0.09(-0.56%)
Apr 13, 2006 15.59 15.64 15.53 15.57 1,055,604 -0.03(-0.17%)
Apr 12, 2006 15.54 15.63 15.53 15.59 2,120,921 +0.05(+0.34%)
Apr 11, 2006 15.71 15.73 15.52 15.54 1,411,108 -0.15(-0.94%)
Apr 10, 2006 15.71 15.76 15.65 15.69 1,338,782 +0.02(+0.13%)
Apr 07, 2006 15.80 15.89 15.67 15.67 3,401,722 -0.14(-0.89%)
Apr 06, 2006 15.80 15.89 15.79 15.81 1,923,070 -0.06(-0.38%)
Apr 05, 2006 15.82 15.90 15.81 15.87 1,671,572 +0.03(+0.21%)
Apr 04, 2006 15.81 15.89 15.79 15.83 2,267,665 -0.01(-0.08%)
Apr 03, 2006 15.89 15.91 15.81 15.85 1,708,781 +0.05(+0.34%)
Mar 31, 2006 15.89 15.92 15.78 15.79 800,669 -0.06(-0.38%)
Mar 30, 2006 15.93 15.98 15.79 15.85 2,136,761 -0.13(-0.80%)
Mar 29, 2006 15.94 15.99 15.84 15.98 908,859 +0.11(+0.72%)
Mar 28, 2006 15.95 16.01 15.87 15.87 1,827,432 -0.13(-0.79%)
Mar 27, 2006 16.04 16.08 15.99 15.99 1,423,810 -0.05(-0.33%)
Mar 24, 2006 16.09 16.11 15.98 16.05 1,778,118 +0.00(+0.00%)
Mar 23, 2006 16.09 16.33 16.05 16.05 3,014,687 -0.12(-0.74%)
Mar 22, 2006 16.07 16.17 16.03 16.17 2,017,662 +0.15(+0.92%)
Mar 21, 2006 16.09 16.17 16.01 16.02 2,391,845 -0.11(-0.66%)
Mar 20, 2006 16.15 16.16 16.03 16.13 1,551,277 +0.09(+0.58%)
Mar 17, 2006 16.11 16.12 16.01 16.03 1,469,088 -0.09(-0.58%)
Mar 16, 2006 16.10 16.13 16.06 16.13 2,121,817 +0.05(+0.33%)
Mar 15, 2006 16.12 16.18 16.01 16.07 1,894,827 -0.06(-0.37%)
Mar 14, 2006 15.84 16.17 15.84 16.13 2,777,984 -0.04(-0.25%)
Mar 13, 2006 16.14 16.23 16.12 16.17 1,934,128 +0.01(+0.08%)
Mar 10, 2006 16.05 16.39 16.03 16.16 3,941,629 +0.15(+0.92%)
Mar 09, 2006 15.98 16.08 15.97 16.01 4,006,035 +0.03(+0.17%)
Mar 08, 2006 15.75 15.99 15.73 15.99 3,042,632 +0.17(+1.10%)
Mar 07, 2006 15.69 15.82 15.69 15.81 3,121,682 +0.09(+0.55%)
Mar 06, 2006 15.74 15.79 15.69 15.73 1,632,569 -0.03(-0.21%)
Mar 03, 2006 15.70 15.87 15.69 15.76 1,564,577 +0.04(+0.26%)
Mar 02, 2006 15.79 15.81 15.69 15.72 1,140,931 -0.09(-0.55%)
Mar 01, 2006 15.75 15.83 15.75 15.81 679,627 +0.06(+0.38%)
Feb 28, 2006 15.96 15.99 15.74 15.75 1,561,289 -0.21(-1.34%)
Feb 27, 2006 15.99 15.99 15.89 15.96 1,100,583 +0.11(+0.72%)
Feb 24, 2006 15.86 15.91 15.82 15.85 726,549 -0.08(-0.50%)
Feb 23, 2006 15.95 15.98 15.87 15.93 1,953,405 +0.01(+0.04%)
Feb 22, 2006 15.80 15.93 15.80 15.92 2,529,175 +0.13(+0.80%)
Feb 21, 2006 15.81 15.85 15.73 15.79 1,682,929 -0.02(-0.13%)
Feb 17, 2006 15.83 15.89 15.81 15.81 1,051,270 -0.07(-0.42%)
Feb 16, 2006 15.73 15.88 15.73 15.88 1,234,626 +0.07(+0.47%)
Feb 15, 2006 15.64 15.81 15.64 15.81 2,261,240 +0.10(+0.64%)
Feb 14, 2006 15.51 15.71 15.51 15.71 1,186,359 +0.19(+1.25%)
Feb 13, 2006 15.53 15.58 15.43 15.51 1,082,352 -0.02(-0.13%)
Feb 10, 2006 15.51 15.59 15.47 15.53 770,632 -0.02(-0.13%)
Feb 09, 2006 15.52 15.61 15.47 15.55 1,883,320 +0.05(+0.30%)
Feb 08, 2006 15.40 15.55 15.40 15.51 2,663,965 +0.07(+0.43%)
Feb 07, 2006 15.50 15.52 15.41 15.44 1,559,496 -0.07(-0.47%)
Feb 06, 2006 15.49 15.58 15.48 15.51 1,501,516 -0.03(-0.22%)
Feb 03, 2006 15.50 15.62 15.50 15.55 2,336,853 -0.10(-0.64%)
Feb 02, 2006 15.71 15.73 15.59 15.65 3,258,863 -0.01(-0.04%)
Feb 01, 2006 15.57 15.69 15.57 15.65 2,534,406 +0.04(+0.26%)
Jan 31, 2006 15.65 15.67 15.57 15.61 1,413,349 -0.07(-0.47%)
Jan 30, 2006 15.66 15.77 15.66 15.69 1,144,965 -0.06(-0.38%)
Jan 27, 2006 15.69 15.76 15.60 15.75 1,572,049 +0.13(+0.81%)
Jan 26, 2006 15.63 15.71 15.59 15.62 1,836,996 +0.03(+0.21%)
Jan 25, 2006 15.60 15.61 15.53 15.59 1,689,952 +0.01(+0.09%)
Jan 24, 2006 15.60 15.61 15.52 15.57 1,785,590 +0.05(+0.35%)
Jan 23, 2006 15.54 15.59 15.50 15.52 2,131,381 +0.01(+0.09%)
Jan 20, 2006 15.76 15.76 15.51 15.51 12,437,119 -0.23(-1.45%)
Jan 19, 2006 15.65 15.75 15.65 15.73 1,737,024 +0.01(+0.09%)
Jan 18, 2006 15.63 15.73 15.63 15.72 1,747,335 +0.07(+0.43%)
Jan 17, 2006 15.59 15.68 15.59 15.65 1,178,737 -0.06(-0.38%)
Jan 13, 2006 15.73 15.79 15.69 15.71 2,070,561 -0.02(-0.13%)
Jan 12, 2006 15.71 15.78 15.69 15.73 2,228,065 -0.04(-0.25%)
Jan 11, 2006 15.73 15.79 15.72 15.77 1,079,961 +0.01(+0.09%)
Jan 10, 2006 15.76 15.78 15.71 15.76 1,710,425 -0.04(-0.25%)
Jan 09, 2006 15.71 15.81 15.69 15.80 2,561,453 +0.07(+0.47%)
Jan 06, 2006 15.72 15.73 15.63 15.73 1,690,998 +0.07(+0.43%)
Jan 05, 2006 15.75 15.77 15.64 15.66 2,699,232 -0.08(-0.51%)
Jan 04, 2006 15.69 15.75 15.69 15.74 1,680,090 +0.05(+0.34%)
Jan 03, 2006 15.60 15.71 15.51 15.69 2,051,434 +0.10(+0.64%)
Dec 30, 2005 15.65 15.70 15.59 15.59 415,277 -0.13(-0.81%)
Dec 29, 2005 15.70 15.77 15.68 15.71 1,098,491 -0.04(-0.25%)
Dec 28, 2005 15.79 15.79 15.73 15.75 1,127,332 +0.02(+0.13%)
Dec 27, 2005 15.86 15.87 15.70 15.73 1,274,525 -0.11(-0.68%)
Dec 23, 2005 15.87 15.87 15.83 15.84 475,201 -0.03(-0.17%)
Dec 22, 2005 15.83 15.87 15.79 15.87 2,003,316 +0.01(+0.08%)
Dec 21, 2005 15.93 15.93 15.81 15.85 2,022,892 +0.05(+0.30%)
Dec 20, 2005 15.85 15.89 15.78 15.81 1,304,860 -0.09(-0.59%)
Dec 19, 2005 15.87 15.98 15.87 15.90 1,120,309 -0.03(-0.17%)
Dec 16, 2005 15.94 16.05 15.92 15.93 1,835,950 -0.09(-0.58%)
Dec 15, 2005 15.93 16.08 15.93 16.02 2,424,272 +0.03(+0.17%)
Dec 14, 2005 15.85 16.03 15.83 15.99 2,468,505 +0.13(+0.84%)
Dec 13, 2005 15.66 15.91 15.66 15.86 2,929,062 +0.19(+1.24%)
Dec 12, 2005 15.65 15.74 15.64 15.67 1,381,968 +0.03(+0.21%)
Dec 09, 2005 15.69 15.69 15.61 15.63 1,889,447 +0.03(+0.17%)
Dec 08, 2005 15.66 15.70 15.56 15.61 987,461 -0.03(-0.17%)
Dec 07, 2005 15.73 15.73 15.59 15.63 1,749,726 -0.04(-0.26%)
Dec 06, 2005 15.67 15.77 15.66 15.67 1,549,036 -0.01(-0.09%)
Dec 05, 2005 15.68 15.73 15.65 15.69 1,892,286 -0.06(-0.38%)
Dec 02, 2005 15.65 15.77 15.65 15.75 741,044 -0.01(-0.04%)
Dec 01, 2005 15.79 15.79 15.67 15.75 1,202,946 +0.11(+0.68%)
Nov 30, 2005 15.82 15.86 15.65 15.65 1,655,582 -0.13(-0.81%)
Nov 29, 2005 15.85 15.88 15.77 15.77 1,327,574 -0.01(-0.08%)
Nov 28, 2005 15.82 15.87 15.77 15.79 754,493 -0.07(-0.46%)
Nov 25, 2005 15.89 15.91 15.85 15.86 137,479 +0.01(+0.08%)
Nov 23, 2005 15.79 15.86 15.76 15.85 2,440,262 +0.06(+0.38%)
Nov 22, 2005 15.68 15.79 15.68 15.79 1,770,497 +0.11(+0.68%)
Nov 21, 2005 15.64 15.72 15.63 15.68 1,163,495 +0.02(+0.13%)
Nov 18, 2005 15.72 15.72 15.56 15.66 900,341 +0.04(+0.26%)
Nov 17, 2005 15.65 15.65 15.57 15.62 801,565 -0.01(-0.04%)
Nov 16, 2005 15.59 15.63 15.55 15.63 2,640,504 +0.04(+0.26%)
Nov 15, 2005 15.65 15.67 15.56 15.59 1,032,292 -0.08(-0.51%)
Nov 14, 2005 15.73 15.74 15.65 15.67 1,476,560 -0.06(-0.38%)
Nov 11, 2005 15.72 15.74 15.67 15.73 530,790 +0.02(+0.13%)
Nov 10, 2005 15.53 15.75 15.53 15.71 2,570,569 +0.18(+1.16%)
Nov 09, 2005 15.47 15.60 15.46 15.53 1,039,315 +0.03(+0.17%)
Nov 08, 2005 15.43 15.53 15.43 15.50 987,611 -0.05(-0.30%)
Nov 07, 2005 15.59 15.59 15.46 15.55 1,591,624 +0.03(+0.22%)
Nov 04, 2005 15.55 15.56 15.45 15.51 559,033 -0.01(-0.04%)
Nov 03, 2005 15.57 15.63 15.48 15.52 1,016,302 +0.06(+0.39%)
Nov 02, 2005 15.41 15.48 15.36 15.46 1,517,206 +0.04(+0.26%)
Nov 01, 2005 15.61 15.61 15.41 15.42 902,284 -0.09(-0.56%)
Oct 31, 2005 15.53 15.58 15.45 15.51 2,482,104 +0.06(+0.39%)
Oct 28, 2005 15.26 15.46 15.26 15.44 949,804 +0.25(+1.67%)
Oct 27, 2005 15.30 15.30 15.18 15.19 1,589,383 -0.15(-0.96%)
Oct 26, 2005 15.46 15.47 15.32 15.34 1,514,217 -0.05(-0.30%)
Oct 25, 2005 15.36 15.42 15.29 15.38 336,824 -0.05(-0.35%)
Oct 24, 2005 15.29 15.45 15.29 15.44 1,282,146 +0.13(+0.87%)
Oct 21, 2005 15.36 15.38 15.24 15.30 961,759 -0.01(-0.09%)
Oct 20, 2005 15.52 15.53 15.26 15.32 1,364,783 -0.12(-0.78%)
Oct 19, 2005 15.20 15.44 15.20 15.44 2,348,958 +0.16(+1.05%)
Oct 18, 2005 15.36 15.36 15.28 15.28 1,727,460 -0.11(-0.74%)
Oct 17, 2005 15.16 15.40 15.12 15.39 3,335,523 +0.17(+1.10%)
Oct 14, 2005 15.16 15.26 15.09 15.22 1,223,418 +0.09(+0.57%)
Oct 13, 2005 15.18 15.18 15.07 15.14 1,681,883 -0.04(-0.26%)
Oct 12, 2005 15.23 15.28 15.12 15.18 2,109,116 -0.05(-0.35%)
Oct 11, 2005 15.22 15.32 15.22 15.23 1,129,275 +0.00(+0.00%)
Oct 10, 2005 15.36 15.37 15.22 15.23 1,150,494 -0.05(-0.35%)
Oct 07, 2005 15.30 15.34 15.24 15.28 1,545,449 -0.01(-0.09%)
Oct 06, 2005 15.36 15.48 15.20 15.30 1,738,070 -0.09(-0.57%)
Oct 05, 2005 15.53 15.53 15.38 15.38 1,646,915 -0.11(-0.69%)
Oct 04, 2005 15.60 15.62 15.49 15.49 961,161 -0.07(-0.43%)
Oct 03, 2005 15.53 15.63 15.53 15.56 1,460,272 -0.02(-0.13%)
Sep 30, 2005 15.44 15.58 15.40 15.58 1,240,603 +0.11(+0.69%)
Sep 29, 2005 15.26 15.48 15.26 15.47 3,428,471 +0.13(+0.87%)
Sep 28, 2005 15.29 15.46 15.29 15.34 2,037,686 +0.02(+0.13%)
Sep 27, 2005 15.15 15.35 15.15 15.32 1,266,156 +0.16(+1.06%)
Sep 26, 2005 15.30 15.30 15.12 15.16 1,618,523 -0.05(-0.35%)
Sep 23, 2005 15.21 15.26 15.12 15.21 1,451,754 +0.03(+0.18%)
Sep 22, 2005 14.99 15.19 14.99 15.18 1,361,197 +0.11(+0.75%)
Sep 21, 2005 15.16 15.16 15.06 15.07 2,761,994 -0.19(-1.23%)
Sep 20, 2005 15.36 15.99 15.22 15.26 1,475,066 -0.09(-0.61%)
Sep 19, 2005 15.47 15.53 15.32 15.35 3,014,687 -0.09(-0.61%)
Sep 16, 2005 15.45 15.53 15.41 15.44 2,210,581 -0.02(-0.13%)
Sep 15, 2005 15.48 15.49 15.41 15.46 416,772 +0.05(+0.30%)
Sep 14, 2005 15.52 15.53 15.40 15.42 2,681,598 -0.10(-0.65%)
Sep 13, 2005 15.56 15.59 15.48 15.52 2,063,687 -0.15(-0.94%)
Sep 12, 2005 15.59 15.68 15.59 15.67 1,235,971 +0.03(+0.21%)
Sep 09, 2005 15.53 15.70 15.49 15.63 3,633,644 +0.07(+0.43%)
Sep 08, 2005 15.66 15.66 15.50 15.57 2,105,380 -0.06(-0.39%)
Sep 07, 2005 15.61 15.63 15.53 15.63 4,539,964 +0.01(+0.09%)
Sep 06, 2005 15.47 15.63 15.47 15.61 950,850 +0.17(+1.08%)
Sep 02, 2005 15.42 15.53 15.41 15.44 1,291,560 +0.03(+0.17%)
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.