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

Value Line Dividend Index ETF FT (NY: FVD )

42.06 +0.10 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 31, 2004 10.75 11.01 10.69 10.97 1,094,373 +0.28(+2.66%)
Dec 30, 2004 10.77 10.77 10.65 10.68 103,059 +0.06(+0.60%)
Dec 29, 2004 10.55 10.72 10.52 10.62 157,123 +0.07(+0.67%)
Dec 28, 2004 10.43 10.55 10.43 10.55 217,804 +0.11(+1.02%)
Dec 27, 2004 10.50 10.50 10.43 10.44 149,802 -0.03(-0.27%)
Dec 23, 2004 10.44 10.52 10.42 10.47 193,306 +0.04(+0.41%)
Dec 22, 2004 10.43 10.46 10.39 10.43 238,501 +0.00(+0.00%)
Dec 21, 2004 10.43 10.44 10.36 10.43 185,844 +0.07(+0.69%)
Dec 20, 2004 10.41 10.48 10.30 10.36 361,412 -0.63(-5.69%)
Dec 17, 2004 10.95 11.02 10.95 10.98 258,493 +0.01(+0.06%)
Dec 16, 2004 10.97 11.04 10.95 10.97 407,169 +0.00(+0.00%)
Dec 15, 2004 10.95 10.97 10.93 10.97 372,253 +0.03(+0.26%)
Dec 14, 2004 10.93 10.95 10.91 10.95 262,013 +0.01(+0.13%)
Dec 13, 2004 10.94 10.99 10.89 10.93 372,816 -0.01(-0.07%)
Dec 10, 2004 10.95 10.96 10.90 10.94 186,126 -0.01(-0.13%)
Dec 09, 2004 10.95 10.97 10.85 10.95 230,335 -0.02(-0.19%)
Dec 08, 2004 10.94 11.00 10.93 10.97 186,408 +0.01(+0.06%)
Dec 07, 2004 10.99 11.06 10.95 10.97 631,732 +0.03(+0.26%)
Dec 06, 2004 10.96 10.96 10.87 10.94 207,104 -0.01(-0.06%)
Dec 03, 2004 11.00 11.15 10.91 10.95 170,639 -0.04(-0.32%)
Dec 02, 2004 10.98 11.00 10.92 10.98 130,232 -0.01(-0.13%)
Dec 01, 2004 10.86 10.99 10.86 10.99 194,292 +0.14(+1.31%)
Nov 30, 2004 10.93 10.93 10.82 10.85 154,730 -0.01(-0.07%)
Nov 29, 2004 10.86 10.87 10.77 10.86 194,996 +0.05(+0.46%)
Nov 26, 2004 10.81 10.85 10.80 10.81 103,481 +0.03(+0.26%)
Nov 24, 2004 10.73 10.82 10.73 10.78 175,004 +0.06(+0.60%)
Nov 23, 2004 10.73 10.75 10.65 10.72 243,569 +0.01(+0.07%)
Nov 22, 2004 10.64 10.71 10.63 10.71 292,424 +0.02(+0.20%)
Nov 19, 2004 10.80 10.80 10.65 10.69 280,738 -0.09(-0.86%)
Nov 18, 2004 10.70 10.80 10.70 10.78 233,291 -0.01(-0.07%)
Nov 17, 2004 10.82 10.87 10.75 10.79 284,962 -0.01(-0.07%)
Nov 16, 2004 10.84 10.84 10.76 10.80 216,678 -0.05(-0.46%)
Nov 15, 2004 10.91 10.92 10.83 10.85 246,666 -0.02(-0.20%)
Nov 12, 2004 10.75 10.90 10.73 10.87 373,942 +0.15(+1.39%)
Nov 11, 2004 10.68 10.73 10.65 10.72 290,312 +0.08(+0.73%)
Nov 10, 2004 10.72 10.72 10.60 10.64 244,132 -0.04(-0.40%)
Nov 09, 2004 10.73 10.73 10.62 10.68 205,414 -0.04(-0.40%)
Nov 08, 2004 10.66 10.73 10.63 10.73 207,526 +0.08(+0.73%)
Nov 05, 2004 10.69 11.01 10.63 10.65 304,250 -0.04(-0.33%)
Nov 04, 2004 10.62 10.69 10.57 10.68 277,781 +0.06(+0.60%)
Nov 03, 2004 10.52 10.69 10.52 10.62 197,953 +0.14(+1.36%)
Nov 02, 2004 10.48 10.58 10.46 10.48 202,458 +0.00(+0.00%)
Nov 01, 2004 10.47 10.48 10.43 10.48 151,632 +0.01(+0.07%)
Oct 29, 2004 10.39 10.47 10.39 10.47 119,813 +0.04(+0.41%)
Oct 28, 2004 10.40 10.44 10.37 10.43 111,788 +0.02(+0.21%)
Oct 27, 2004 10.28 10.43 10.26 10.41 207,526 +0.12(+1.17%)
Oct 26, 2004 10.21 10.28 10.16 10.28 322,835 +0.09(+0.91%)
Oct 25, 2004 10.21 10.21 10.14 10.19 154,448 -0.01(-0.07%)
Oct 22, 2004 10.24 10.28 10.15 10.20 164,585 -0.06(-0.55%)
Oct 21, 2004 10.26 10.28 10.18 10.26 133,470 +0.00(+0.00%)
Oct 20, 2004 10.23 10.26 10.19 10.26 119,672 +0.00(+0.00%)
Oct 19, 2004 10.33 10.33 10.23 10.26 109,395 -0.08(-0.76%)
Oct 18, 2004 10.30 10.37 10.26 10.33 225,970 +0.00(+0.00%)
Oct 15, 2004 10.23 10.33 10.23 10.33 199,642 +0.09(+0.83%)
Oct 14, 2004 10.26 10.28 10.23 10.25 162,614 -0.04(-0.35%)
Oct 13, 2004 10.35 10.36 10.26 10.28 226,956 -0.04(-0.41%)
Oct 12, 2004 10.37 10.37 10.27 10.33 336,914 -0.06(-0.55%)
Oct 11, 2004 10.33 10.39 10.31 10.38 131,217 +0.06(+0.62%)
Oct 08, 2004 10.31 10.35 10.28 10.32 112,774 +0.01(+0.07%)
Oct 07, 2004 10.38 10.41 10.31 10.31 126,290 -0.08(-0.75%)
Oct 06, 2004 10.36 10.41 10.32 10.39 144,874 +0.04(+0.34%)
Oct 05, 2004 10.34 10.38 10.31 10.36 112,210 +0.01(+0.14%)
Oct 04, 2004 10.34 10.43 10.34 10.34 216,255 +0.00(+0.00%)
Oct 01, 2004 10.30 10.36 10.26 10.34 173,455 +0.13(+1.25%)
Sep 30, 2004 10.29 10.29 10.19 10.21 124,459 -0.01(-0.07%)
Sep 29, 2004 10.19 10.23 10.16 10.22 122,207 +0.01(+0.07%)
Sep 28, 2004 10.12 10.21 10.11 10.21 105,030 +0.12(+1.20%)
Sep 27, 2004 10.14 10.16 10.05 10.09 180,072 -0.05(-0.49%)
Sep 24, 2004 10.12 10.16 10.05 10.14 140,791 +0.01(+0.07%)
Sep 23, 2004 10.12 10.18 10.11 10.14 149,802 -0.04(-0.42%)
Sep 22, 2004 10.21 10.23 10.14 10.18 115,449 -0.06(-0.55%)
Sep 21, 2004 10.29 10.32 10.18 10.23 232,869 -0.04(-0.41%)
Sep 20, 2004 10.39 10.39 10.28 10.28 168,809 -0.13(-1.23%)
Sep 17, 2004 10.36 10.47 10.30 10.41 265,110 +0.07(+0.69%)
Sep 16, 2004 10.22 10.33 10.18 10.33 222,873 +0.16(+1.53%)
Sep 15, 2004 10.27 10.27 10.15 10.18 150,647 -0.09(-0.83%)
Sep 14, 2004 10.30 10.32 10.23 10.26 166,274 -0.04(-0.34%)
Sep 13, 2004 10.41 10.41 10.26 10.30 198,093 -0.11(-1.02%)
Sep 10, 2004 10.33 10.42 10.27 10.41 138,116 +0.08(+0.76%)
Sep 09, 2004 10.33 10.33 10.28 10.33 135,019 -0.01(-0.07%)
Sep 08, 2004 10.37 10.44 10.30 10.33 196,404 -0.01(-0.07%)
Sep 07, 2004 10.34 10.40 10.30 10.34 201,191 +0.00(+0.00%)
Sep 03, 2004 10.33 10.36 10.28 10.34 188,097 +0.01(+0.07%)
Sep 02, 2004 10.23 10.33 10.20 10.33 262,435 +0.13(+1.32%)
Sep 01, 2004 10.17 10.28 10.14 10.20 115,589 +0.03(+0.28%)
Aug 31, 2004 10.16 10.21 10.13 10.17 137,975 +0.01(+0.14%)
Aug 30, 2004 10.14 10.18 10.12 10.16 108,691 +0.00(+0.00%)
Aug 27, 2004 10.19 10.21 10.12 10.16 106,016 +0.00(+0.00%)
Aug 26, 2004 10.12 10.17 10.09 10.16 204,007 +0.02(+0.21%)
Aug 25, 2004 10.01 10.14 10.00 10.14 213,017 +0.16(+1.57%)
Aug 24, 2004 9.965 10.01 9.951 9.979 201,050 +0.02(+0.21%)
Aug 23, 2004 10.01 10.04 9.951 9.958 150,787 -0.06(-0.64%)
Aug 20, 2004 9.972 10.03 9.972 10.02 149,520 +0.06(+0.57%)
Aug 19, 2004 10.01 10.04 9.965 9.965 131,499 -0.09(-0.85%)
Aug 18, 2004 9.922 10.07 9.922 10.05 171,202 +0.09(+0.93%)
Aug 17, 2004 9.894 9.972 9.894 9.958 147,690 +0.04(+0.36%)
Aug 16, 2004 9.930 9.979 9.802 9.922 177,538 +0.05(+0.50%)
Aug 13, 2004 9.823 9.922 9.795 9.873 73,493 +0.05(+0.51%)
Aug 12, 2004 9.894 9.894 9.809 9.823 55,753 -0.04(-0.36%)
Aug 11, 2004 9.802 9.859 9.773 9.859 77,576 +0.03(+0.29%)
Aug 10, 2004 9.766 9.873 9.766 9.830 124,178 +0.07(+0.73%)
Aug 09, 2004 9.780 9.802 9.738 9.759 87,290 -0.01(-0.07%)
Aug 06, 2004 9.851 9.866 9.745 9.766 135,723 -0.13(-1.29%)
Aug 05, 2004 9.908 9.972 9.894 9.894 110,099 -0.06(-0.57%)
Aug 04, 2004 9.958 10.01 9.887 9.951 121,503 -0.04(-0.43%)
Aug 03, 2004 9.979 10.01 9.901 9.993 83,489 +0.03(+0.29%)
Aug 02, 2004 9.887 10.06 9.851 9.965 75,182 +0.04(+0.36%)
Jul 30, 2004 9.944 9.965 9.894 9.930 61,666 -0.01(-0.14%)
Jul 29, 2004 9.851 9.972 9.844 9.944 121,643 +0.11(+1.08%)
Jul 28, 2004 9.766 9.837 9.745 9.837 126,853 -0.01(-0.07%)
Jul 27, 2004 9.830 9.844 9.752 9.844 379,292 +0.01(+0.14%)
Jul 26, 2004 9.837 9.873 9.802 9.830 124,037 -0.01(-0.07%)
Jul 23, 2004 9.944 9.979 9.837 9.837 109,958 -0.11(-1.07%)
Jul 22, 2004 9.979 10.01 9.851 9.944 100,525 -0.04(-0.43%)
Jul 21, 2004 10.06 10.06 9.972 9.986 262,294 -0.04(-0.35%)
Jul 20, 2004 9.972 10.05 9.958 10.02 157,545 +0.04(+0.43%)
Jul 19, 2004 9.979 9.993 9.944 9.979 120,376 -0.01(-0.14%)
Jul 16, 2004 9.979 10.04 9.972 9.993 77,576 +0.03(+0.29%)
Jul 15, 2004 9.951 9.993 9.922 9.965 155,997 +0.01(+0.07%)
Jul 14, 2004 9.937 10.01 9.894 9.958 253,284 -0.01(-0.07%)
Jul 13, 2004 9.937 9.979 9.915 9.965 139,524 +0.03(+0.29%)
Jul 12, 2004 9.937 9.937 9.873 9.937 96,301 +0.00(+0.00%)
Jul 09, 2004 9.937 9.965 9.908 9.937 88,276 +0.00(+0.00%)
Jul 08, 2004 9.951 9.965 9.915 9.937 94,893 -0.03(-0.29%)
Jul 07, 2004 9.944 9.979 9.930 9.965 108,550 +0.01(+0.07%)
Jul 06, 2004 9.930 9.972 9.880 9.958 82,222 -0.02(-0.21%)
Jul 02, 2004 9.915 9.979 9.887 9.979 49,277 +0.07(+0.72%)
Jul 01, 2004 9.944 9.979 9.851 9.908 101,510 -0.07(-0.71%)
Jun 30, 2004 9.937 10.01 9.866 9.979 115,449 +0.01(+0.07%)
Jun 29, 2004 9.944 9.972 9.894 9.972 136,145 +0.03(+0.29%)
Jun 28, 2004 9.915 10.00 9.859 9.944 176,552 +0.06(+0.57%)
Jun 25, 2004 9.859 9.908 9.851 9.887 158,249 +0.00(+0.00%)
Jun 24, 2004 9.915 9.965 9.880 9.887 196,826 -0.02(-0.22%)
Jun 23, 2004 9.837 9.908 9.809 9.908 176,975 +0.08(+0.79%)
Jun 22, 2004 9.837 9.908 9.802 9.830 235,966 -0.01(-0.07%)
Jun 21, 2004 9.859 9.901 9.837 9.837 158,531 -0.02(-0.22%)
Jun 18, 2004 9.859 9.944 9.830 9.859 127,838 -0.04(-0.36%)
Jun 17, 2004 9.908 9.930 9.816 9.894 170,076 -0.01(-0.14%)
Jun 16, 2004 9.873 10.01 9.873 9.908 262,857 +0.01(+0.07%)
Jun 15, 2004 9.944 9.979 9.844 9.901 196,404 +0.06(+0.65%)
Jun 14, 2004 9.866 9.894 9.802 9.837 107,142 -0.03(-0.29%)
Jun 10, 2004 9.859 9.901 9.837 9.866 101,229 +0.04(+0.43%)
Jun 09, 2004 9.915 9.958 9.809 9.823 95,034 -0.11(-1.14%)
Jun 08, 2004 9.986 10.01 9.922 9.937 161,910 -0.05(-0.50%)
Jun 07, 2004 9.944 9.986 9.873 9.986 193,306 +0.05(+0.50%)
Jun 04, 2004 9.915 9.937 9.816 9.937 130,654 +0.05(+0.50%)
Jun 03, 2004 9.809 9.908 9.780 9.887 151,914 +0.06(+0.65%)
Jun 02, 2004 9.766 9.866 9.731 9.823 129,246 +0.06(+0.58%)
Jun 01, 2004 9.780 9.788 9.631 9.766 102,777 -0.01(-0.07%)
May 28, 2004 9.724 9.788 9.681 9.773 99,117 +0.08(+0.81%)
May 27, 2004 9.759 9.766 9.638 9.695 199,079 +0.04(+0.44%)
May 26, 2004 9.667 9.724 9.631 9.653 197,249 -0.01(-0.07%)
May 25, 2004 9.496 9.681 9.432 9.660 246,807 +0.13(+1.34%)
May 24, 2004 9.766 9.766 9.482 9.532 194,996 -0.12(-1.25%)
May 21, 2004 9.532 9.738 9.411 9.653 328,889 +0.21(+2.18%)
May 20, 2004 9.290 9.482 9.283 9.447 202,317 +0.10(+1.06%)
May 19, 2004 9.376 9.532 9.312 9.347 220,338 +0.06(+0.61%)
May 18, 2004 9.326 9.326 9.233 9.290 186,267 -0.01(-0.08%)
May 17, 2004 9.283 9.397 9.184 9.297 147,972 -0.04(-0.38%)
May 14, 2004 9.283 9.354 9.219 9.333 137,553 +0.04(+0.38%)
May 13, 2004 9.255 9.376 9.091 9.297 175,989 +0.04(+0.38%)
May 12, 2004 9.162 9.305 8.736 9.262 360,848 -0.03(-0.31%)
May 11, 2004 9.340 9.432 9.248 9.290 143,044 -0.01(-0.15%)
May 10, 2004 9.418 9.482 9.241 9.305 166,978 -0.23(-2.46%)
May 07, 2004 9.738 9.766 9.461 9.539 124,459 -0.22(-2.26%)
May 06, 2004 9.802 9.802 9.667 9.759 102,355 -0.06(-0.58%)
May 05, 2004 9.823 9.837 9.780 9.816 103,622 +0.04(+0.36%)
May 04, 2004 9.752 9.830 9.745 9.780 102,214 +0.00(+0.00%)
May 03, 2004 9.702 9.788 9.688 9.780 59,695 +0.10(+1.03%)
Apr 30, 2004 9.716 9.752 9.624 9.681 128,120 -0.01(-0.07%)
Apr 29, 2004 9.788 9.837 9.603 9.688 122,347 -0.11(-1.16%)
Apr 28, 2004 9.830 9.830 9.709 9.802 94,611 -0.05(-0.50%)
Apr 27, 2004 9.837 9.887 9.766 9.851 246,948 +0.04(+0.36%)
Apr 26, 2004 9.844 9.901 9.738 9.816 193,166 -0.01(-0.14%)
Apr 23, 2004 9.922 9.958 9.802 9.830 164,022 -0.10(-1.00%)
Apr 22, 2004 9.823 10.04 9.816 9.930 185,140 +0.06(+0.65%)
Apr 21, 2004 9.908 9.908 9.780 9.866 164,022 -0.01(-0.07%)
Apr 20, 2004 9.979 10.01 9.837 9.873 117,279 -0.11(-1.07%)
Apr 19, 2004 10.04 10.07 9.958 9.979 84,615 -0.06(-0.57%)
Apr 16, 2004 9.972 10.11 9.951 10.04 118,687 +0.06(+0.57%)
Apr 15, 2004 9.986 10.06 9.922 9.979 169,513 -0.04(-0.35%)
Apr 14, 2004 10.19 10.19 9.958 10.01 118,828 -0.17(-1.67%)
Apr 13, 2004 10.32 10.32 10.09 10.19 137,271 -0.13(-1.31%)
Apr 12, 2004 10.23 10.33 10.23 10.32 108,972 +0.10(+0.97%)
Apr 08, 2004 10.17 10.28 10.17 10.22 151,210 +0.02(+0.21%)
Apr 07, 2004 10.21 10.28 10.17 10.20 98,131 -0.04(-0.42%)
Apr 06, 2004 10.31 10.36 10.18 10.24 150,787 -0.06(-0.55%)
Apr 05, 2004 10.41 10.42 10.20 10.30 131,780 -0.07(-0.68%)
Apr 02, 2004 10.41 10.47 10.36 10.37 203,866 +0.03(+0.27%)
Apr 01, 2004 10.23 10.35 10.22 10.34 168,809 +0.10(+0.97%)
Mar 31, 2004 10.21 10.28 10.19 10.24 215,270 +0.01(+0.07%)
Mar 30, 2004 10.18 10.25 10.14 10.23 235,825 +0.07(+0.70%)
Mar 29, 2004 10.16 10.24 10.11 10.16 112,774 +0.03(+0.28%)
Mar 26, 2004 10.12 10.16 10.10 10.14 202,176 +0.00(+0.00%)
Mar 25, 2004 10.01 10.14 9.993 10.14 276,937 +0.10(+0.99%)
Mar 24, 2004 10.01 10.05 9.958 10.04 248,215 -0.02(-0.21%)
Mar 23, 2004 10.06 10.11 9.993 10.06 230,475 -0.01(-0.07%)
Mar 22, 2004 10.12 10.14 10.00 10.06 198,375 -0.09(-0.91%)
Mar 19, 2004 10.18 10.22 10.14 10.16 155,997 -0.03(-0.28%)
Mar 18, 2004 10.21 10.23 10.07 10.19 172,469 -0.04(-0.42%)
Mar 17, 2004 10.21 10.26 10.16 10.23 161,769 +0.05(+0.49%)
Mar 16, 2004 10.14 10.26 10.11 10.18 368,170 +0.04(+0.42%)
Mar 15, 2004 10.25 10.27 10.09 10.14 173,596 -0.09(-0.83%)
Mar 12, 2004 10.19 10.27 10.16 10.22 158,249 +0.06(+0.56%)
Mar 11, 2004 10.26 10.31 10.12 10.16 202,880 -0.12(-1.17%)
Mar 10, 2004 10.37 10.37 10.26 10.28 210,342 -0.06(-0.55%)
Mar 09, 2004 10.38 10.39 10.31 10.34 189,646 -0.04(-0.41%)
Mar 08, 2004 10.41 10.46 10.36 10.38 254,269 +0.01(+0.14%)
Mar 05, 2004 10.31 10.40 10.30 10.37 146,282 +0.01(+0.07%)
Mar 04, 2004 10.36 10.38 10.31 10.36 165,148 +0.04(+0.41%)
Mar 03, 2004 10.33 10.36 10.26 10.32 176,552 -0.01(-0.07%)
Mar 02, 2004 10.40 10.41 10.28 10.33 250,327 -0.04(-0.34%)
Mar 01, 2004 10.35 10.43 10.31 10.36 167,260 -0.02(-0.21%)
Feb 27, 2004 10.30 10.42 10.28 10.38 195,559 +0.07(+0.69%)
Feb 26, 2004 10.29 10.35 10.24 10.31 179,790 +0.02(+0.21%)
Feb 25, 2004 10.17 10.29 10.17 10.29 121,925 +0.12(+1.19%)
Feb 24, 2004 10.26 10.29 10.14 10.17 268,208 -0.13(-1.24%)
Feb 23, 2004 10.40 10.43 10.25 10.30 406,887 -0.13(-1.23%)
Feb 20, 2004 10.45 10.47 10.38 10.43 238,923 -0.01(-0.14%)
Feb 19, 2004 10.50 10.55 10.44 10.44 372,534 -0.05(-0.47%)
Feb 18, 2004 10.55 10.55 10.48 10.49 252,580 -0.05(-0.47%)
Feb 17, 2004 10.54 10.56 10.48 10.54 431,667 +0.07(+0.68%)
Feb 13, 2004 10.53 10.55 10.46 10.47 227,941 -0.06(-0.54%)
Feb 12, 2004 10.54 10.54 10.48 10.53 224,703 +0.01(+0.14%)
Feb 11, 2004 10.46 10.53 10.43 10.51 247,511 +0.05(+0.48%)
Feb 10, 2004 10.44 10.47 10.38 10.46 170,357 +0.04(+0.34%)
Feb 09, 2004 10.48 10.51 10.39 10.43 145,860 +0.02(+0.21%)
Feb 06, 2004 10.33 10.41 10.31 10.41 178,101 +0.10(+0.96%)
Feb 05, 2004 10.36 10.37 10.30 10.31 155,856 +0.01(+0.07%)
Feb 04, 2004 10.36 10.39 10.26 10.30 284,821 -0.06(-0.62%)
Feb 03, 2004 10.37 10.42 10.33 10.36 242,865 +0.01(+0.07%)
Feb 02, 2004 10.38 10.42 10.31 10.36 218,649 +0.01(+0.14%)
Jan 30, 2004 10.26 10.36 10.26 10.34 160,502 +0.00(+0.00%)
Jan 29, 2004 10.31 10.36 10.24 10.34 235,685 +0.02(+0.21%)
Jan 28, 2004 10.32 10.41 10.27 10.32 267,222 -0.02(-0.21%)
Jan 27, 2004 10.41 10.43 10.30 10.34 337,759 -0.10(-0.95%)
Jan 26, 2004 10.38 10.46 10.36 10.44 282,287 +0.06(+0.55%)
Jan 23, 2004 10.41 10.48 10.38 10.38 270,038 -0.02(-0.20%)
Jan 22, 2004 10.47 10.47 10.37 10.41 261,590 -0.01(-0.14%)
Jan 21, 2004 10.39 10.44 10.33 10.42 244,414 +0.05(+0.48%)
Jan 20, 2004 10.44 10.48 10.31 10.37 209,920 +0.03(+0.27%)
Jan 16, 2004 10.31 10.44 10.28 10.34 184,155 +0.02(+0.21%)
Jan 15, 2004 10.24 10.33 10.23 10.32 201,050 +0.04(+0.41%)
Jan 14, 2004 10.26 10.28 10.21 10.28 215,129 +0.02(+0.21%)
Jan 13, 2004 10.33 10.36 10.20 10.26 182,325 -0.08(-0.76%)
Jan 12, 2004 10.41 10.49 10.31 10.33 204,851 -0.05(-0.48%)
Jan 09, 2004 10.33 10.40 10.33 10.38 165,570 -0.01(-0.14%)
Jan 08, 2004 10.41 10.46 10.34 10.40 217,100 +0.01(+0.07%)
Jan 07, 2004 10.44 10.47 10.38 10.39 222,309 -0.09(-0.81%)
Jan 06, 2004 10.44 10.53 10.33 10.48 237,374 +0.01(+0.14%)
Jan 05, 2004 10.37 10.48 10.32 10.46 279,752 +0.16(+1.59%)
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.