Skip to main content

CONSUMERS STA (NY: XLP )

76.58 -0.34 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 13.36 13.42 13.28 13.34 184,700 -0.13(-0.99%)
Jul 31, 2003 13.56 13.69 13.45 13.47 108,339 +0.00(+0.00%)
Jul 30, 2003 13.42 13.48 13.40 13.47 34,668 +0.09(+0.65%)
Jul 29, 2003 13.52 13.54 13.36 13.38 121,340 -0.07(-0.55%)
Jul 28, 2003 13.57 13.58 13.44 13.46 73,073 -0.08(-0.59%)
Jul 25, 2003 13.40 13.55 13.35 13.54 87,120 +0.11(+0.80%)
Jul 24, 2003 13.60 13.62 13.43 13.43 199,943 -0.09(-0.69%)
Jul 23, 2003 13.62 13.62 13.46 13.52 165,573 -0.06(-0.44%)
Jul 22, 2003 13.45 13.62 13.42 13.58 232,968 +0.14(+1.05%)
Jul 21, 2003 13.58 13.58 13.42 13.44 182,011 -0.11(-0.84%)
Jul 18, 2003 13.51 13.58 13.44 13.56 221,760 +0.12(+0.90%)
Jul 17, 2003 13.53 13.61 13.42 13.44 141,514 -0.05(-0.35%)
Jul 16, 2003 13.62 13.64 13.44 13.48 237,750 -0.14(-1.03%)
Jul 15, 2003 13.62 13.66 13.55 13.62 370,148 +0.07(+0.54%)
Jul 14, 2003 13.66 13.73 13.53 13.55 134,640 -0.03(-0.25%)
Jul 11, 2003 13.55 13.66 13.50 13.58 147,342 +0.09(+0.69%)
Jul 10, 2003 13.54 13.54 13.43 13.49 625,083 -0.05(-0.39%)
Jul 09, 2003 13.71 13.71 13.49 13.54 118,949 -0.18(-1.32%)
Jul 08, 2003 13.66 13.73 13.62 13.73 101,167 +0.01(+0.10%)
Jul 07, 2003 13.68 13.77 13.67 13.71 257,027 +0.10(+0.74%)
Jul 03, 2003 13.60 13.71 13.55 13.61 20,621 -0.08(-0.59%)
Jul 02, 2003 13.56 13.70 13.56 13.69 170,355 +0.09(+0.64%)
Jul 01, 2003 13.39 13.60 13.35 13.60 190,528 +0.11(+0.84%)
Jun 30, 2003 13.48 13.56 13.44 13.49 60,520 +0.02(+0.15%)
Jun 27, 2003 13.58 13.62 13.43 13.47 127,616 -0.07(-0.54%)
Jun 26, 2003 13.45 13.55 13.40 13.54 65,153 +0.09(+0.65%)
Jun 25, 2003 13.65 13.70 13.46 13.46 221,013 -0.19(-1.42%)
Jun 24, 2003 13.50 13.68 13.50 13.65 547,228 +0.15(+1.09%)
Jun 23, 2003 13.54 13.54 13.41 13.50 162,435 -0.07(-0.54%)
Jun 20, 2003 13.64 13.67 13.53 13.58 180,964 -0.06(-0.44%)
Jun 19, 2003 13.79 13.84 13.62 13.64 174,389 -0.15(-1.12%)
Jun 18, 2003 13.81 13.87 13.72 13.79 556,343 -0.02(-0.15%)
Jun 17, 2003 13.91 13.92 13.77 13.81 175,884 -0.09(-0.63%)
Jun 16, 2003 13.75 13.90 13.68 13.90 173,642 +0.27(+2.01%)
Jun 13, 2003 13.72 13.77 13.60 13.62 64,406 -0.13(-0.97%)
Jun 12, 2003 13.79 13.79 13.58 13.76 88,016 +0.05(+0.34%)
Jun 11, 2003 13.67 13.73 13.62 13.71 246,118 +0.10(+0.74%)
Jun 10, 2003 13.60 13.66 13.56 13.61 482,822 +0.04(+0.30%)
Jun 09, 2003 13.64 13.64 13.52 13.57 401,978 -0.03(-0.20%)
Jun 06, 2003 13.71 13.75 13.56 13.60 1,018,544 -0.05(-0.34%)
Jun 05, 2003 13.68 13.70 13.58 13.64 392,115 +0.01(+0.10%)
Jun 04, 2003 13.57 13.68 13.50 13.63 287,511 +0.10(+0.74%)
Jun 03, 2003 13.45 13.53 13.41 13.53 386,736 +0.13(+1.00%)
Jun 02, 2003 13.52 13.54 13.39 13.40 505,685 -0.03(-0.20%)
May 30, 2003 13.36 13.48 13.33 13.42 1,184,416 +0.14(+1.06%)
May 29, 2003 13.36 13.44 13.26 13.28 709,065 -0.07(-0.50%)
May 28, 2003 13.33 13.37 13.26 13.35 386,437 +0.08(+0.61%)
May 27, 2003 13.12 13.30 13.11 13.27 1,219,384 +0.13(+0.97%)
May 23, 2003 13.18 13.22 13.12 13.14 529,894 -0.07(-0.51%)
May 22, 2003 12.98 13.25 12.98 13.21 349,526 +0.17(+1.33%)
May 21, 2003 12.89 13.06 12.89 13.04 258,521 +0.10(+0.78%)
May 20, 2003 12.88 13.00 12.86 12.94 425,290 +0.08(+0.62%)
May 19, 2003 12.91 12.92 12.81 12.86 103,109 -0.13(-0.98%)
May 16, 2003 13.02 13.10 12.94 12.98 1,318,309 -0.07(-0.56%)
May 15, 2003 13.07 13.08 12.97 13.06 263,004 +0.10(+0.77%)
May 14, 2003 13.14 13.14 12.96 12.96 202,184 -0.10(-0.77%)
May 13, 2003 13.12 13.13 13.02 13.06 376,723 -0.06(-0.46%)
May 12, 2003 13.04 13.18 12.96 13.12 507,030 +0.11(+0.87%)
May 09, 2003 12.95 13.04 12.85 13.00 135,835 +0.16(+1.25%)
May 08, 2003 12.81 12.92 12.81 12.84 198,299 -0.06(-0.47%)
May 07, 2003 12.94 13.00 12.88 12.90 681,569 +0.03(+0.26%)
May 06, 2003 12.80 12.92 12.80 12.87 615,519 +0.07(+0.52%)
May 05, 2003 12.89 12.90 12.77 12.80 110,730 -0.08(-0.62%)
May 02, 2003 12.73 12.88 12.71 12.88 106,994 +0.10(+0.79%)
May 01, 2003 12.76 12.79 12.58 12.78 95,637 -0.01(-0.10%)
Apr 30, 2003 12.84 12.88 12.79 12.79 110,431 -0.11(-0.83%)
Apr 29, 2003 12.87 12.94 12.79 12.90 273,016 +0.11(+0.89%)
Apr 28, 2003 12.61 12.86 12.60 12.79 521,974 +0.18(+1.43%)
Apr 25, 2003 12.78 12.78 12.59 12.61 152,572 -0.19(-1.52%)
Apr 24, 2003 12.85 12.85 12.68 12.80 55,589 -0.09(-0.68%)
Apr 23, 2003 12.92 12.92 12.82 12.89 416,025 -0.03(-0.21%)
Apr 22, 2003 12.65 12.92 12.63 12.92 456,671 +0.23(+1.79%)
Apr 21, 2003 12.80 12.81 12.67 12.69 73,222 -0.09(-0.73%)
Apr 17, 2003 12.61 12.78 12.55 12.78 292,741 +0.22(+1.76%)
Apr 16, 2003 12.76 12.81 12.53 12.56 1,568,014 -0.37(-2.85%)
Apr 15, 2003 12.96 12.96 12.82 12.93 303,949 +0.05(+0.36%)
Apr 14, 2003 12.69 12.88 12.69 12.88 653,775 +0.22(+1.74%)
Apr 11, 2003 12.75 12.77 12.64 12.66 186,045 +0.03(+0.21%)
Apr 10, 2003 12.66 12.66 12.55 12.63 533,779 +0.04(+0.32%)
Apr 09, 2003 12.75 12.85 12.59 12.59 373,585 -0.10(-0.79%)
Apr 08, 2003 12.64 12.71 12.59 12.69 97,431 +0.15(+1.17%)
Apr 07, 2003 12.75 12.86 12.55 12.55 119,248 -0.07(-0.53%)
Apr 04, 2003 12.56 12.62 12.49 12.61 498,064 +0.05(+0.43%)
Apr 03, 2003 12.70 12.70 12.50 12.56 500,455 -0.09(-0.69%)
Apr 02, 2003 12.59 12.70 12.53 12.65 1,320,551 +0.26(+2.11%)
Apr 01, 2003 12.28 12.43 12.28 12.39 497,317 -0.04(-0.32%)
Mar 31, 2003 12.28 12.51 12.16 12.43 141,215 -0.12(-0.96%)
Mar 28, 2003 12.68 12.68 12.48 12.55 443,072 -0.13(-1.06%)
Mar 27, 2003 12.58 12.76 12.48 12.68 1,489,112 +0.03(+0.21%)
Mar 26, 2003 12.65 12.75 12.63 12.65 595,346 -0.05(-0.37%)
Mar 25, 2003 12.68 12.78 12.58 12.70 428,577 +0.01(+0.05%)
Mar 24, 2003 12.74 12.78 12.57 12.69 409,001 -0.35(-2.67%)
Mar 21, 2003 12.84 13.04 12.77 13.04 236,703 +0.21(+1.62%)
Mar 20, 2003 12.88 12.90 12.69 12.84 1,383,313 -0.03(-0.21%)
Mar 19, 2003 12.77 12.86 12.70 12.86 987,013 +0.21(+1.69%)
Mar 18, 2003 12.77 12.77 12.53 12.65 523,916 -0.09(-0.74%)
Mar 17, 2003 12.32 12.76 12.32 12.74 500,754 +0.35(+2.86%)
Mar 14, 2003 12.43 12.52 12.35 12.39 279,442 -0.02(-0.16%)
Mar 13, 2003 12.25 12.41 12.21 12.41 202,334 +0.27(+2.21%)
Mar 12, 2003 11.98 12.17 11.98 12.14 294,236 +0.09(+0.78%)
Mar 11, 2003 11.95 12.18 11.95 12.05 157,503 +0.12(+1.01%)
Mar 10, 2003 12.13 12.13 11.93 11.93 693,674 -0.20(-1.66%)
Mar 07, 2003 11.97 12.16 11.95 12.13 454,579 +0.01(+0.11%)
Mar 06, 2003 12.15 12.25 12.10 12.11 275,706 -0.08(-0.66%)
Mar 05, 2003 12.29 12.31 12.05 12.19 559,780 -0.09(-0.76%)
Mar 04, 2003 12.43 12.43 12.26 12.29 284,373 -0.11(-0.86%)
Mar 03, 2003 12.56 12.63 12.38 12.39 144,054 -0.10(-0.80%)
Feb 28, 2003 12.58 12.65 12.47 12.49 148,388 -0.05(-0.43%)
Feb 27, 2003 12.53 12.62 12.47 12.55 240,290 +0.01(+0.11%)
Feb 26, 2003 12.57 12.64 12.49 12.53 26,748 -0.07(-0.53%)
Feb 25, 2003 12.45 12.65 12.38 12.60 268,234 +0.09(+0.75%)
Feb 24, 2003 12.65 12.65 12.51 12.51 79,050 -0.17(-1.37%)
Feb 21, 2003 12.61 12.76 12.59 12.68 26,151 +0.07(+0.58%)
Feb 20, 2003 12.74 12.74 12.56 12.61 95,787 -0.13(-1.00%)
Feb 19, 2003 12.84 12.85 12.65 12.73 227,588 -0.10(-0.78%)
Feb 18, 2003 12.85 12.92 12.75 12.84 353,561 +0.09(+0.68%)
Feb 14, 2003 12.58 12.75 12.54 12.75 271,073 +0.23(+1.82%)
Feb 13, 2003 12.51 12.63 12.39 12.52 173,642 +0.01(+0.11%)
Feb 12, 2003 12.53 12.64 12.51 12.51 245,520 +0.00(+0.00%)
Feb 11, 2003 12.79 12.82 12.51 12.51 202,931 -0.24(-1.89%)
Feb 10, 2003 12.67 12.75 12.59 12.75 914,388 +0.09(+0.69%)
Feb 07, 2003 12.78 12.86 12.61 12.66 346,538 -0.09(-0.68%)
Feb 06, 2003 12.84 12.84 12.68 12.75 400,185 -0.10(-0.78%)
Feb 05, 2003 13.02 13.04 12.83 12.85 420,209 -0.09(-0.72%)
Feb 04, 2003 12.86 12.94 12.76 12.94 250,900 +0.01(+0.05%)
Feb 03, 2003 12.94 12.97 12.86 12.94 396,598 +0.05(+0.36%)
Jan 31, 2003 12.69 12.89 12.63 12.89 837,131 +0.33(+2.61%)
Jan 30, 2003 12.81 12.81 12.55 12.56 295,581 -0.23(-1.83%)
Jan 29, 2003 12.92 12.92 12.64 12.79 171,102 -0.14(-1.09%)
Jan 28, 2003 12.92 13.02 12.88 12.94 113,719 +0.04(+0.31%)
Jan 27, 2003 13.08 13.08 12.82 12.90 660,051 -0.17(-1.33%)
Jan 24, 2003 13.32 13.38 13.07 13.07 100,270 -0.29(-2.20%)
Jan 23, 2003 13.45 13.53 13.31 13.36 166,918 -0.09(-0.70%)
Jan 22, 2003 13.63 13.70 13.46 13.46 83,832 -0.16(-1.18%)
Jan 21, 2003 13.79 13.84 13.58 13.62 98,477 -0.10(-0.73%)
Jan 17, 2003 13.72 13.84 13.71 13.72 23,909 -0.08(-0.58%)
Jan 16, 2003 13.58 13.82 13.58 13.80 160,044 +0.20(+1.48%)
Jan 15, 2003 13.71 13.71 13.55 13.60 128,513 -0.13(-0.98%)
Jan 14, 2003 13.64 13.73 13.63 13.73 122,087 +0.04(+0.29%)
Jan 13, 2003 13.62 13.75 13.60 13.69 144,204 +0.03(+0.24%)
Jan 10, 2003 13.58 13.68 13.58 13.66 55,739 +0.04(+0.30%)
Jan 09, 2003 13.54 13.66 13.53 13.62 75,912 +0.13(+0.99%)
Jan 08, 2003 13.55 13.63 13.43 13.48 53,796 -0.05(-0.35%)
Jan 07, 2003 13.62 13.66 13.53 13.53 68,739 -0.15(-1.12%)
Jan 06, 2003 13.57 13.69 13.38 13.68 113,719 +0.10(+0.74%)
Jan 03, 2003 13.66 13.66 13.51 13.58 544,090 -0.01(-0.10%)
Jan 02, 2003 13.39 13.62 13.39 13.60 545,435 +0.25(+1.91%)
Dec 31, 2002 13.38 13.42 13.20 13.34 91,304 -0.05(-0.40%)
Dec 30, 2002 13.32 13.42 13.29 13.40 54,842 +0.08(+0.60%)
Dec 27, 2002 13.40 13.43 13.26 13.32 69,935 -0.11(-0.80%)
Dec 26, 2002 13.46 13.55 13.42 13.42 60,072 -0.01(-0.05%)
Dec 24, 2002 13.43 13.45 13.38 13.43 28,093 +0.00(+0.00%)
Dec 23, 2002 13.42 13.52 13.37 13.43 503,145 +0.04(+0.30%)
Dec 20, 2002 13.34 13.40 13.26 13.39 451,889 +0.15(+1.16%)
Dec 19, 2002 13.45 13.45 13.23 13.24 354,607 -0.17(-1.30%)
Dec 18, 2002 13.44 13.46 13.36 13.41 264,050 -0.02(-0.15%)
Dec 17, 2002 13.52 13.58 13.40 13.43 855,063 -0.14(-1.04%)
Dec 16, 2002 13.50 13.57 13.42 13.57 121,788 +0.07(+0.50%)
Dec 13, 2002 13.45 13.56 13.36 13.50 46,772 +0.01(+0.05%)
Dec 12, 2002 13.52 13.62 13.46 13.50 68,142 -0.09(-0.64%)
Dec 11, 2002 13.68 13.68 13.52 13.58 133,444 -0.08(-0.59%)
Dec 10, 2002 13.52 13.66 13.50 13.66 115,512 +0.18(+1.34%)
Dec 09, 2002 13.52 13.56 13.42 13.48 43,634 -0.04(-0.30%)
Dec 06, 2002 13.42 13.58 13.36 13.52 123,731 +0.11(+0.80%)
Dec 05, 2002 13.62 13.62 13.38 13.42 98,925 -0.13(-0.99%)
Dec 04, 2002 13.42 13.64 13.32 13.55 106,546 +0.20(+1.50%)
Dec 03, 2002 13.30 13.37 13.25 13.35 218,323 +0.08(+0.61%)
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.