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

KLD 400 Social Ishares MSCI ETF (NY: DSI )

97.64 +1.37 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2004 4.698 4.698 4.698 4.698 9,799 +0.02(+0.52%)
Jun 29, 2004 4.723 4.723 4.674 4.674 5,389 -0.02(-0.52%)
Jun 28, 2004 4.698 4.698 4.698 4.698 6,124 -0.05(-1.12%)
Jun 25, 2004 4.763 4.763 4.751 4.751 2,204 -0.01(-0.26%)
Jun 24, 2004 4.735 4.763 4.735 4.763 12,739 +0.04(+0.86%)
Jun 23, 2004 4.694 4.723 4.694 4.723 23,274 +0.02(+0.52%)
Jun 22, 2004 4.698 4.698 4.698 4.698 5,389 -0.01(-0.17%)
Jun 21, 2004 4.706 4.706 4.706 4.706 6,614 +0.01(+0.17%)
Jun 18, 2004 4.698 4.698 4.698 4.698 1,714 -0.09(-1.79%)
Jun 17, 2004 4.784 4.784 4.784 4.784 24,499 +0.01(+0.26%)
Jun 16, 2004 4.776 4.776 4.698 4.771 14,209 +0.02(+0.52%)
Jun 15, 2004 4.747 4.747 4.747 4.747 3,674 -0.03(-0.60%)
Jun 14, 2004 4.751 4.776 4.751 4.776 5,389 +0.00(+0.00%)
Jun 10, 2004 4.796 4.796 4.776 4.776 3,674 -0.04(-0.85%)
Jun 09, 2004 4.816 4.816 4.816 4.816 734 +0.02(+0.34%)
Jun 08, 2004 4.755 4.800 4.755 4.800 34,299 +0.04(+0.77%)
Jun 07, 2004 4.657 4.788 4.657 4.763 37,484 +0.05(+1.04%)
Jun 04, 2004 4.706 4.735 4.706 4.714 24,254 -0.03(-0.60%)
Jun 03, 2004 4.698 4.763 4.698 4.743 28,174 +0.00(+0.00%)
Jun 02, 2004 4.706 4.743 4.706 4.743 979 +0.07(+1.57%)
Jun 01, 2004 4.674 4.702 4.669 4.669 19,109 -0.09(-1.80%)
May 28, 2004 4.755 4.755 4.755 4.755 489 +0.07(+1.57%)
May 27, 2004 4.718 4.718 4.682 4.682 4,654 +0.04(+0.79%)
May 26, 2004 4.645 4.645 4.645 4.645 1,224 -0.00(-0.09%)
May 25, 2004 4.588 4.649 4.588 4.649 3,184 +0.05(+1.15%)
May 24, 2004 4.596 4.596 4.596 4.596 1,224 +0.01(+0.18%)
May 21, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
May 20, 2004 4.584 4.588 4.584 4.588 15,189 -0.01(-0.27%)
May 19, 2004 4.580 4.641 4.580 4.600 44,344 -0.01(-0.18%)
May 18, 2004 4.608 4.608 4.608 4.608 734 -0.01(-0.18%)
May 17, 2004 4.620 4.645 4.576 4.616 149,938 -0.00(-0.09%)
May 14, 2004 4.604 4.641 4.604 4.620 16,659 -0.03(-0.70%)
May 13, 2004 4.608 4.653 4.608 4.653 9,064 +0.02(+0.44%)
May 12, 2004 4.596 4.633 4.596 4.633 98,488 +0.02(+0.53%)
May 11, 2004 4.608 4.608 4.608 4.608 0 +0.00(+0.00%)
May 10, 2004 4.625 4.661 4.608 4.608 26,214 -0.04(-0.96%)
May 07, 2004 4.653 4.653 4.653 4.653 0 +0.00(+0.00%)
May 06, 2004 4.796 4.796 4.653 4.653 17,394 -0.07(-1.38%)
May 05, 2004 4.674 4.718 4.674 4.718 7,104 +0.01(+0.26%)
May 04, 2004 4.735 4.735 4.686 4.706 32,339 -0.02(-0.43%)
May 03, 2004 4.690 4.727 4.690 4.727 1,469 +0.03(+0.70%)
Apr 30, 2004 4.735 4.735 4.694 4.694 1,714 +0.01(+0.26%)
Apr 29, 2004 4.682 4.682 4.682 4.682 7,349 -0.00(-0.09%)
Apr 28, 2004 4.714 4.755 4.686 4.686 151,163 -0.04(-0.95%)
Apr 27, 2004 4.718 4.759 4.653 4.731 97,508 -0.02(-0.52%)
Apr 26, 2004 4.759 4.759 4.755 4.755 14,944 -0.04(-0.85%)
Apr 23, 2004 4.796 4.820 4.755 4.796 379,500 +0.02(+0.34%)
Apr 22, 2004 4.710 4.780 4.710 4.780 313,596 +0.05(+1.12%)
Apr 21, 2004 4.796 4.796 4.723 4.727 4,899 -0.05(-1.03%)
Apr 20, 2004 4.747 4.776 4.747 4.776 17,394 -0.00(-0.09%)
Apr 19, 2004 4.780 4.780 4.780 4.780 23,274 +0.02(+0.52%)
Apr 16, 2004 4.747 4.759 4.739 4.755 37,974 +0.04(+0.78%)
Apr 15, 2004 4.718 4.723 4.702 4.718 1,959 +0.07(+1.40%)
Apr 14, 2004 4.686 4.686 4.645 4.653 6,614 -0.03(-0.61%)
Apr 13, 2004 4.698 4.731 4.682 4.682 259,206 +0.01(+0.17%)
Apr 12, 2004 4.714 4.776 4.665 4.674 22,784 -0.10(-2.14%)
Apr 08, 2004 4.723 4.776 4.723 4.776 979 +0.04(+0.95%)
Apr 07, 2004 4.874 4.878 4.731 4.731 125,683 -0.15(-3.09%)
Apr 06, 2004 4.874 4.882 4.874 4.882 1,224 +0.02(+0.50%)
Apr 05, 2004 4.735 4.886 4.735 4.857 1,959 +0.20(+4.29%)
Apr 02, 2004 4.657 4.669 4.657 4.657 369,210 +0.07(+1.51%)
Apr 01, 2004 4.588 4.588 4.588 4.588 244 +0.00(+0.00%)
Mar 31, 2004 4.588 4.588 4.588 4.588 0 +0.00(+0.00%)
Mar 30, 2004 4.588 4.588 4.588 4.588 12,249 +0.02(+0.54%)
Mar 29, 2004 4.547 4.563 4.547 4.563 109,513 +0.02(+0.54%)
Mar 26, 2004 4.498 4.596 4.498 4.539 4,654 +0.04(+0.91%)
Mar 25, 2004 4.498 4.506 4.494 4.498 159,738 +0.05(+1.10%)
Mar 24, 2004 4.551 4.563 4.449 4.449 34,789 -0.09(-1.89%)
Mar 23, 2004 4.535 4.535 4.535 4.535 0 +0.00(+0.00%)
Mar 22, 2004 4.498 4.535 4.498 4.535 53,899 -0.02(-0.54%)
Mar 19, 2004 4.559 4.559 4.559 4.559 3,674 -0.02(-0.53%)
Mar 18, 2004 4.584 4.584 4.494 4.584 84,523 +0.04(+0.99%)
Mar 17, 2004 4.539 4.547 4.539 4.539 24,499 +0.04(+1.00%)
Mar 16, 2004 4.510 4.510 4.494 4.494 7,839 -0.08(-1.78%)
Mar 15, 2004 4.514 4.576 4.514 4.576 75,949 +0.04(+0.90%)
Mar 12, 2004 4.625 4.625 4.535 4.535 14,944 -0.09(-1.94%)
Mar 11, 2004 4.625 4.625 4.625 4.625 979 -0.06(-1.31%)
Mar 10, 2004 4.776 4.776 4.674 4.686 3,184 -0.01(-0.26%)
Mar 09, 2004 4.698 4.698 4.698 4.698 2,939 -0.03(-0.69%)
Mar 08, 2004 4.731 4.731 4.731 4.731 14,209 -0.09(-1.78%)
Mar 05, 2004 4.759 4.816 4.759 4.816 2,204 +0.13(+2.79%)
Mar 04, 2004 4.714 4.755 4.686 4.686 14,209 +0.01(+0.26%)
Mar 03, 2004 4.682 4.682 4.674 4.674 12,249 +0.00(+0.00%)
Mar 02, 2004 4.710 4.731 4.674 4.674 15,434 -0.01(-0.17%)
Mar 01, 2004 4.714 4.714 4.682 4.682 8,084 -0.03(-0.61%)
Feb 27, 2004 4.674 4.710 4.674 4.710 2,449 +0.07(+1.58%)
Feb 26, 2004 4.633 4.686 4.633 4.637 4,164 -0.03(-0.61%)
Feb 25, 2004 4.665 4.665 4.665 4.665 1,224 -0.02(-0.44%)
Feb 24, 2004 4.686 4.686 4.686 4.686 1,469 -0.01(-0.26%)
Feb 23, 2004 4.702 4.702 4.698 4.698 8,084 -0.01(-0.17%)
Feb 20, 2004 4.706 4.706 4.706 4.706 9,799 -0.04(-0.77%)
Feb 19, 2004 4.747 4.747 4.710 4.743 3,429 +0.04(+0.87%)
Feb 18, 2004 4.759 4.763 4.702 4.702 29,154 -0.11(-2.37%)
Feb 17, 2004 4.702 4.816 4.702 4.816 11,514 +0.07(+1.46%)
Feb 13, 2004 4.702 4.747 4.702 4.747 38,464 +0.03(+0.69%)
Feb 12, 2004 4.714 4.714 4.714 4.714 1,714 -0.02(-0.43%)
Feb 11, 2004 4.723 4.759 4.723 4.735 10,534 +0.01(+0.17%)
Feb 10, 2004 4.727 4.731 4.674 4.727 15,189 +0.04(+0.96%)
Feb 09, 2004 4.747 4.747 4.682 4.682 18,374 -0.02(-0.52%)
Feb 06, 2004 4.706 4.710 4.706 4.706 13,719 +0.08(+1.68%)
Feb 05, 2004 4.629 4.629 4.629 4.629 2,204 -0.02(-0.44%)
Feb 04, 2004 4.649 4.649 4.649 4.649 7,349 +0.04(+0.80%)
Feb 03, 2004 4.735 4.735 4.612 4.612 2,939 +0.02(+0.44%)
Feb 02, 2004 4.592 4.592 4.592 4.592 0 +0.00(+0.00%)
Jan 30, 2004 4.653 4.653 4.592 4.592 7,104 -0.10(-2.17%)
Jan 29, 2004 4.694 4.694 4.694 4.694 0 +0.00(+0.00%)
Jan 28, 2004 4.816 4.816 4.694 4.694 11,024 -0.02(-0.52%)
Jan 27, 2004 4.816 4.816 4.674 4.718 14,209 +0.03(+0.61%)
Jan 26, 2004 4.678 4.690 4.678 4.690 4,899 +0.00(+0.09%)
Jan 23, 2004 4.686 4.686 4.686 4.686 489 +0.03(+0.70%)
Jan 22, 2004 4.698 4.698 4.653 4.653 4,899 -0.03(-0.70%)
Jan 21, 2004 4.694 4.776 4.686 4.686 27,929 -0.01(-0.26%)
Jan 20, 2004 4.698 4.698 4.698 4.698 11,024 +0.02(+0.44%)
Jan 16, 2004 4.690 4.690 4.678 4.678 18,374 +0.02(+0.53%)
Jan 15, 2004 4.661 4.661 4.653 4.653 11,759 +0.02(+0.44%)
Jan 14, 2004 4.633 4.633 4.633 4.633 1,469 +0.00(+0.00%)
Jan 13, 2004 4.674 4.674 4.633 4.633 4,409 -0.04(-0.87%)
Jan 12, 2004 4.674 4.674 4.674 4.674 2,694 -0.01(-0.17%)
Jan 09, 2004 4.682 4.682 4.682 4.682 1,714 -0.01(-0.17%)
Jan 08, 2004 4.674 4.690 4.674 4.690 3,674 +0.02(+0.52%)
Jan 07, 2004 4.665 4.665 4.665 4.665 2,449 -0.02(-0.52%)
Jan 06, 2004 4.690 4.690 4.690 4.690 1,714 +0.05(+1.14%)
Jan 05, 2004 4.637 4.637 4.637 4.637 3,184 +0.01(+0.26%)
Dec 31, 2003 4.625 4.625 4.625 4.625 1,469 +0.04(+0.98%)
Dec 30, 2003 4.633 4.633 4.580 4.580 10,534 -0.00(-0.09%)
Dec 29, 2003 4.584 4.584 4.584 4.584 2,939 +0.00(+0.00%)
Dec 26, 2003 4.584 4.584 4.584 4.584 0 +0.00(+0.00%)
Dec 24, 2003 4.588 4.588 4.584 4.584 10,779 +0.02(+0.36%)
Dec 23, 2003 4.567 4.567 4.567 4.567 9,554 -0.00(-0.09%)
Dec 22, 2003 4.571 4.571 4.571 4.571 0 +0.00(+0.00%)
Dec 19, 2003 4.571 4.571 4.571 4.571 0 +0.03(+0.63%)
Dec 18, 2003 4.543 4.543 4.543 4.543 2,694 -0.01(-0.18%)
Dec 17, 2003 4.547 4.551 4.547 4.551 1,714 +0.02(+0.45%)
Dec 16, 2003 4.531 4.531 4.531 4.531 10,779 -0.01(-0.27%)
Dec 15, 2003 4.543 4.543 4.543 4.543 2,694 +0.05(+1.18%)
Dec 12, 2003 4.535 4.535 4.490 4.490 23,274 +0.00(+0.00%)
Dec 11, 2003 4.490 4.490 4.490 4.490 3,674 -0.02(-0.54%)
Dec 10, 2003 4.514 4.514 4.514 4.514 8,574 +0.02(+0.55%)
Dec 09, 2003 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Dec 08, 2003 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Dec 05, 2003 4.490 4.490 4.490 4.490 0 +0.00(+0.00%)
Dec 04, 2003 4.490 4.490 4.490 4.490 24,499 +0.06(+1.38%)
Dec 03, 2003 4.429 4.429 4.429 4.429 3,429 -0.11(-2.43%)
Dec 02, 2003 4.494 4.539 4.494 4.539 9,799 +0.13(+2.87%)
Dec 01, 2003 4.412 4.412 4.412 4.412 15,679 +0.11(+2.46%)
Nov 28, 2003 4.302 4.571 4.298 4.306 2,449 -0.10(-2.31%)
Nov 26, 2003 4.408 4.408 4.408 4.408 0 +0.00(+0.00%)
Nov 25, 2003 4.408 4.408 4.408 4.408 1,959 +0.12(+2.86%)
Nov 24, 2003 4.286 4.286 4.286 4.286 8,819 -0.09(-2.05%)
Nov 21, 2003 4.376 4.376 4.376 4.376 0 +0.07(+1.61%)
Nov 20, 2003 4.306 4.306 4.306 4.306 0 -0.06(-1.31%)
Nov 19, 2003 4.347 4.363 4.347 4.363 8,574 +0.02(+0.38%)
Nov 18, 2003 4.347 4.347 4.347 4.347 4,899 -0.06(-1.30%)
Nov 17, 2003 4.404 4.404 4.404 4.404 11,024 +0.07(+1.51%)
Nov 14, 2003 4.339 4.339 4.339 4.339 1,469 +0.02(+0.57%)
Nov 13, 2003 4.384 4.384 4.314 4.314 1,959 +0.00(+0.00%)
Nov 12, 2003 4.314 4.314 4.314 4.314 6,369 +0.10(+2.42%)
Nov 11, 2003 4.212 4.212 4.212 4.212 979 -0.12(-2.82%)
Nov 10, 2003 4.335 4.335 4.335 4.335 13,229 +0.05(+1.14%)
Nov 07, 2003 4.286 4.286 4.286 4.286 9,554 +0.00(+0.00%)
Nov 06, 2003 4.286 4.286 4.286 4.286 1,224 -0.02(-0.47%)
Nov 05, 2003 4.306 4.306 4.306 4.306 0 +0.00(+0.00%)
Nov 04, 2003 4.306 4.306 4.306 4.306 0 +0.00(+0.00%)
Nov 03, 2003 4.237 4.306 4.237 4.306 6,124 +0.07(+1.74%)
Oct 31, 2003 4.233 4.233 4.233 4.233 0 +0.00(+0.00%)
Oct 30, 2003 4.233 4.233 4.233 4.233 0 +0.00(+0.00%)
Oct 29, 2003 4.159 4.233 4.159 4.233 9,064 +0.11(+2.67%)
Oct 28, 2003 4.188 4.188 4.122 4.122 12,739 -0.06(-1.46%)
Oct 27, 2003 4.184 4.184 4.184 4.184 979 -0.03(-0.77%)
Oct 24, 2003 4.143 4.216 4.143 4.216 5,879 +0.03(+0.78%)
Oct 23, 2003 4.184 4.184 4.184 4.184 3,674 +0.02(+0.49%)
Oct 22, 2003 4.241 4.241 4.163 4.163 11,024 +0.00(+0.10%)
Oct 21, 2003 4.159 4.159 4.159 4.159 0 -0.07(-1.55%)
Oct 20, 2003 4.143 4.225 4.143 4.225 20,824 +0.04(+1.07%)
Oct 17, 2003 4.180 4.180 4.180 4.180 9,799 +0.02(+0.49%)
Oct 16, 2003 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 15, 2003 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 14, 2003 4.159 4.159 4.159 4.159 30,134 +0.00(+0.00%)
Oct 13, 2003 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Oct 10, 2003 4.159 4.159 4.159 4.159 3,674 +0.00(+0.00%)
Oct 09, 2003 4.159 4.159 4.159 4.159 2,204 +0.04(+0.89%)
Oct 08, 2003 4.122 4.122 4.122 4.122 0 +0.00(+0.00%)
Oct 07, 2003 4.122 4.122 4.122 4.122 0 +0.00(+0.00%)
Oct 06, 2003 4.122 4.122 4.122 4.122 0 +0.00(+0.00%)
Oct 03, 2003 4.122 4.122 4.122 4.122 0 +0.00(+0.00%)
Oct 02, 2003 4.122 4.122 4.122 4.122 7,594 +0.11(+2.75%)
Oct 01, 2003 4.012 4.012 4.012 4.012 0 -0.01(-0.20%)
Sep 30, 2003 4.020 4.020 4.020 4.020 6,614 +0.00(+0.00%)
Sep 29, 2003 4.020 4.020 4.020 4.020 7,104 -0.04(-1.00%)
Sep 26, 2003 4.061 4.061 4.061 4.061 0 -0.00(-0.10%)
Sep 25, 2003 4.065 4.065 4.065 4.065 0 +0.00(+0.00%)
Sep 24, 2003 4.065 4.065 4.065 4.065 0 +0.00(+0.00%)
Sep 23, 2003 4.065 4.065 4.065 4.065 0 +0.00(+0.00%)
Sep 22, 2003 4.065 4.065 4.065 4.065 3,674 -0.18(-4.14%)
Sep 19, 2003 4.241 4.241 4.241 4.241 0 +0.00(+0.00%)
Sep 18, 2003 4.241 4.241 4.241 4.241 0 +0.00(+0.00%)
Sep 17, 2003 4.241 4.241 4.241 4.241 21,069 +0.14(+3.49%)
Sep 16, 2003 4.098 4.098 4.098 4.098 0 +0.00(+0.00%)
Sep 15, 2003 4.098 4.098 4.098 4.098 1,224 -0.00(-0.10%)
Sep 12, 2003 4.102 4.102 4.102 4.102 0 +0.01(+0.20%)
Sep 11, 2003 4.094 4.094 4.094 4.094 5,144 -0.01(-0.20%)
Sep 10, 2003 4.090 4.102 4.086 4.102 11,269 +0.01(+0.20%)
Sep 09, 2003 4.114 4.114 4.094 4.094 33,319 -0.03(-0.69%)
Sep 08, 2003 4.184 4.184 4.122 4.122 6,124 +0.02(+0.50%)
Sep 05, 2003 4.102 4.102 4.098 4.102 13,474 -0.02(-0.59%)
Sep 04, 2003 4.122 4.127 4.122 4.127 13,474 -0.04(-0.88%)
Sep 03, 2003 4.082 4.163 4.082 4.163 12,984 +0.08(+2.00%)
Sep 02, 2003 4.033 4.082 4.033 4.082 4,899 +0.06(+1.52%)
Aug 29, 2003 3.996 4.020 3.996 4.020 3,674 +0.02(+0.51%)
Aug 28, 2003 4.000 4.000 4.000 4.000 6,369 -0.00(-0.10%)
Aug 27, 2003 4.004 4.004 4.004 4.004 1,224 +0.01(+0.20%)
Aug 26, 2003 3.996 4.000 3.996 3.996 17,639 -0.00(-0.10%)
Aug 25, 2003 4.000 4.000 4.000 4.000 2,694 -0.02(-0.51%)
Aug 22, 2003 4.041 4.041 4.020 4.020 6,369 -0.06(-1.50%)
Aug 21, 2003 4.082 4.082 4.082 4.082 2,449 -0.03(-0.70%)
Aug 20, 2003 4.110 4.110 4.110 4.110 979 -0.01(-0.30%)
Aug 19, 2003 4.163 4.188 4.122 4.122 6,369 +0.00(+0.00%)
Aug 18, 2003 4.163 4.163 4.122 4.122 11,269 +0.13(+3.38%)
Aug 15, 2003 3.988 3.988 3.988 3.988 0 +0.00(+0.00%)
Aug 14, 2003 4.122 4.122 3.988 3.988 18,864 +0.03(+0.83%)
Aug 13, 2003 4.102 4.102 3.955 3.955 12,739 -0.00(-0.10%)
Aug 12, 2003 4.082 4.082 3.959 3.959 2,204 +0.00(+0.00%)
Aug 11, 2003 4.041 4.041 3.959 3.959 7,594 +0.06(+1.46%)
Aug 08, 2003 4.082 4.082 3.902 3.902 9,554 -0.08(-1.95%)
Aug 07, 2003 3.980 3.980 3.980 3.980 4,899 -0.10(-2.50%)
Aug 06, 2003 4.082 4.082 4.082 4.082 0 +0.00(+0.00%)
Aug 05, 2003 4.082 4.082 4.082 4.082 2,449 +0.13(+3.31%)
Aug 04, 2003 3.951 3.951 3.951 3.951 2,449 -0.01(-0.21%)
Aug 01, 2003 3.959 3.959 3.959 3.959 3,674 +0.01(+0.31%)
Jul 31, 2003 3.947 3.947 3.947 3.947 0 +0.00(+0.00%)
Jul 30, 2003 3.947 3.947 3.947 3.947 1,224 +0.01(+0.21%)
Jul 29, 2003 3.947 3.947 3.939 3.939 10,044 -0.14(-3.50%)
Jul 28, 2003 4.078 4.082 4.074 4.082 12,249 +0.13(+3.20%)
Jul 25, 2003 3.955 3.955 3.955 3.955 6,369 +0.04(+1.15%)
Jul 24, 2003 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Jul 23, 2003 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Jul 22, 2003 3.898 3.918 3.894 3.910 18,619 +0.04(+1.16%)
Jul 21, 2003 3.878 3.878 3.865 3.865 14,454 -0.01(-0.32%)
Jul 18, 2003 3.878 3.878 3.878 3.878 0 +0.00(+0.00%)
Jul 17, 2003 3.878 3.878 3.878 3.878 12,249 -0.03(-0.73%)
Jul 16, 2003 3.906 3.906 3.906 3.906 0 +0.00(+0.00%)
Jul 15, 2003 3.906 3.906 3.906 3.906 0 +0.00(+0.00%)
Jul 14, 2003 3.906 3.906 3.906 3.906 489 +0.00(+0.10%)
Jul 11, 2003 3.902 3.902 3.902 3.902 7,839 -0.01(-0.21%)
Jul 10, 2003 3.918 3.918 3.910 3.910 10,779 -0.05(-1.24%)
Jul 09, 2003 3.980 4.000 3.959 3.959 5,144 -0.04(-1.02%)
Jul 08, 2003 4.000 4.000 4.000 4.000 1,469 +0.00(+0.00%)
Jul 07, 2003 4.041 4.041 4.000 4.000 15,189 +0.04(+1.03%)
Jul 03, 2003 3.959 3.959 3.959 3.959 0 +0.00(+0.00%)
Jul 02, 2003 3.963 3.963 3.959 3.959 6,124 +0.04(+1.04%)
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.