US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.10 21.10 20.85 21.03 184,279 -0.25(-1.19%)
Aug 28, 2009 21.50 21.56 21.15 21.28 109,896 -0.10(-0.48%)
Aug 27, 2009 21.24 21.43 21.00 21.39 149,495 +0.15(+0.73%)
Aug 26, 2009 21.30 21.39 21.13 21.23 116,926 -0.13(-0.60%)
Aug 25, 2009 21.34 21.58 21.28 21.36 186,653 +0.08(+0.37%)
Aug 24, 2009 21.39 21.51 21.18 21.28 159,992 +0.03(+0.12%)
Aug 21, 2009 20.95 21.30 20.88 21.25 161,524 +0.46(+2.19%)
Aug 20, 2009 20.52 20.82 20.51 20.80 112,548 +0.24(+1.16%)
Aug 19, 2009 20.30 20.64 20.19 20.56 221,797 +0.09(+0.43%)
Aug 18, 2009 20.21 20.53 20.21 20.47 94,239 +0.28(+1.40%)
Aug 17, 2009 20.36 20.36 20.10 20.19 300,354 -0.60(-2.90%)
Aug 14, 2009 21.13 21.13 20.58 20.79 249,440 -0.33(-1.57%)
Aug 13, 2009 21.07 21.15 20.90 21.12 371,113 +0.08(+0.38%)
Aug 12, 2009 20.64 21.22 20.58 21.04 364,223 +0.38(+1.84%)
Aug 11, 2009 20.85 20.85 20.52 20.66 136,700 -0.27(-1.27%)
Aug 10, 2009 21.04 21.05 20.77 20.93 147,606 -0.18(-0.86%)
Aug 07, 2009 20.86 21.24 20.76 21.11 303,745 +0.50(+2.43%)
Aug 06, 2009 20.70 20.74 20.46 20.61 223,697 +0.02(+0.10%)
Aug 05, 2009 20.72 20.86 20.42 20.58 272,939 -0.13(-0.64%)
Aug 04, 2009 20.49 20.77 20.44 20.72 149,257 +0.10(+0.47%)
Aug 03, 2009 20.42 20.67 20.23 20.62 300,320 +0.42(+2.08%)
Jul 31, 2009 20.13 20.34 20.07 20.20 156,931 +0.12(+0.57%)
Jul 30, 2009 20.04 20.31 20.00 20.08 460,196 +0.36(+1.82%)
Jul 29, 2009 19.66 19.79 19.52 19.73 238,918 -0.14(-0.70%)
Jul 28, 2009 19.80 20.01 19.63 19.86 214,579 -0.05(-0.23%)
Jul 27, 2009 19.87 19.96 19.67 19.91 196,918 +0.11(+0.54%)
Jul 24, 2009 19.67 19.81 19.50 19.81 2,507 +0.07(+0.36%)
Jul 23, 2009 19.24 19.82 19.22 19.73 483,764 +0.47(+2.44%)
Jul 22, 2009 19.07 19.41 19.04 19.27 173,135 +0.09(+0.46%)
Jul 21, 2009 19.51 19.51 19.00 19.18 592,981 -0.04(-0.21%)
Jul 20, 2009 19.00 19.26 18.98 19.22 185,135 +0.34(+1.81%)
Jul 17, 2009 18.99 19.02 18.76 18.88 170,196 -0.18(-0.95%)
Jul 16, 2009 18.67 19.13 18.62 19.06 812,623 +0.34(+1.80%)
Jul 15, 2009 18.35 18.75 18.30 18.72 469,503 +0.60(+3.30%)
Jul 14, 2009 17.96 18.12 17.86 18.12 564,260 +0.24(+1.36%)
Jul 13, 2009 17.62 17.91 17.49 17.88 431,115 +0.40(+2.30%)
Jul 10, 2009 17.29 17.52 17.25 17.48 227,261 +0.06(+0.33%)
Jul 09, 2009 17.46 17.54 17.33 17.42 267,187 +0.06(+0.33%)
Jul 08, 2009 17.44 17.49 17.09 17.36 415,621 -0.04(-0.25%)
Jul 07, 2009 17.88 17.91 17.37 17.41 483,432 -0.57(-3.15%)
Jul 06, 2009 17.84 17.98 17.69 17.97 300,341 -0.08(-0.44%)
Jul 02, 2009 18.32 18.33 18.02 18.05 481,105 -0.56(-3.00%)
Jul 01, 2009 18.53 18.82 18.53 18.61 392,597 +0.15(+0.82%)
Jun 30, 2009 18.65 18.73 18.32 18.46 405,448 -0.18(-0.95%)
Jun 29, 2009 18.57 18.74 18.42 18.64 411,950 +0.15(+0.84%)
Jun 26, 2009 18.49 18.60 18.40 18.48 925,090 -0.01(-0.05%)
Jun 25, 2009 18.29 18.54 18.26 18.49 634,389 +0.42(+2.33%)
Jun 24, 2009 18.08 18.39 17.95 18.07 623,974 +0.08(+0.42%)
Jun 23, 2009 18.08 18.11 17.82 17.99 644,195 -0.08(-0.44%)
Jun 22, 2009 18.55 18.56 18.04 18.07 911,459 -0.63(-3.38%)
Jun 19, 2009 18.90 18.95 18.64 18.71 764,903 -0.02(-0.09%)
Jun 18, 2009 18.74 18.82 18.47 18.72 287,218 +0.00(+0.02%)
Jun 17, 2009 18.84 18.88 18.55 18.72 668,319 -0.11(-0.59%)
Jun 16, 2009 19.23 19.33 18.81 18.83 442,460 -0.38(-1.96%)
Jun 15, 2009 19.48 19.48 19.01 19.21 412,058 -0.54(-2.71%)
Jun 12, 2009 19.64 19.74 19.47 19.74 313,002 +0.02(+0.09%)
Jun 11, 2009 19.74 19.97 19.72 19.73 331,635 -0.02(-0.09%)
Jun 10, 2009 19.96 20.01 19.41 19.74 360,053 -0.04(-0.18%)
Jun 09, 2009 19.84 19.88 19.65 19.78 334,784 +0.03(+0.16%)
Jun 08, 2009 19.57 19.91 19.42 19.75 395,472 -0.08(-0.42%)
Jun 05, 2009 20.03 20.10 19.69 19.83 715,555 +0.15(+0.76%)
Jun 04, 2009 19.45 19.71 19.31 19.68 257,467 +0.33(+1.69%)
Jun 03, 2009 19.61 19.61 19.16 19.35 275,186 -0.39(-2.00%)
Jun 02, 2009 19.59 19.83 19.56 19.75 260,028 +0.10(+0.50%)
Jun 01, 2009 19.06 19.70 18.98 19.65 341,525 +0.85(+4.55%)
May 29, 2009 18.51 18.80 18.44 18.80 166,889 +0.33(+1.77%)
May 28, 2009 18.44 18.53 18.03 18.47 474,303 +0.15(+0.80%)
May 27, 2009 18.67 18.78 18.29 18.32 301,924 -0.42(-2.22%)
May 26, 2009 17.97 18.80 17.95 18.74 272,001 +0.59(+3.24%)
May 22, 2009 18.22 18.37 18.02 18.15 318,462 -0.02(-0.10%)
May 21, 2009 18.49 18.49 17.99 18.17 480,007 -0.58(-3.12%)
May 20, 2009 18.98 19.27 18.71 18.75 436,618 +0.00(+0.00%)
May 19, 2009 18.72 18.96 18.60 18.75 129,459 +0.04(+0.21%)
May 18, 2009 18.26 18.72 18.25 18.71 181,760 +0.61(+3.35%)
May 15, 2009 18.11 18.44 17.99 18.11 272,268 -0.08(-0.44%)
May 14, 2009 17.97 18.35 17.92 18.18 462,922 +0.18(+1.01%)
May 13, 2009 18.38 18.44 17.89 18.00 449,829 -0.79(-4.19%)
May 12, 2009 19.00 19.11 18.44 18.79 543,133 -0.21(-1.12%)
May 11, 2009 19.35 19.40 18.92 19.00 703,429 -0.49(-2.52%)
May 08, 2009 19.35 19.54 19.06 19.50 1,562,647 +0.58(+3.09%)
May 07, 2009 19.46 19.65 18.77 18.91 813,014 -0.38(-1.95%)
May 06, 2009 19.39 19.39 18.93 19.29 363,937 +0.29(+1.51%)
May 05, 2009 18.88 19.13 18.77 19.00 430,704 +0.02(+0.09%)
May 04, 2009 18.60 18.99 18.49 18.98 470,655 +0.60(+3.25%)
May 01, 2009 18.30 18.53 18.10 18.38 313,206 +0.20(+1.12%)
Apr 30, 2009 18.19 18.63 18.12 18.18 796,819 +0.10(+0.54%)
Apr 29, 2009 17.75 18.31 17.59 18.08 940,804 +0.52(+2.95%)
Apr 28, 2009 17.68 17.77 17.38 17.57 470,429 -0.18(-1.00%)
Apr 27, 2009 17.69 18.03 17.62 17.74 308,033 -0.22(-1.23%)
Apr 24, 2009 17.67 18.11 17.65 17.96 622,395 +0.39(+2.24%)
Apr 23, 2009 17.42 17.61 17.18 17.57 696,753 +0.16(+0.92%)
Apr 22, 2009 16.92 17.86 16.92 17.41 721,126 +0.20(+1.18%)
Apr 21, 2009 16.56 17.24 16.53 17.21 646,510 +0.43(+2.59%)
Apr 20, 2009 17.39 17.39 16.72 16.77 414,525 -0.87(-4.92%)
Apr 17, 2009 17.59 17.77 17.45 17.64 373,002 +0.10(+0.56%)
Apr 16, 2009 17.22 17.67 17.02 17.54 546,167 +0.51(+3.02%)
Apr 15, 2009 16.75 17.08 16.70 17.03 397,239 +0.20(+1.21%)
Apr 14, 2009 16.93 17.20 16.74 16.83 392,583 -0.25(-1.45%)
Apr 13, 2009 17.02 17.22 16.70 17.07 363,383 -0.02(-0.13%)
Apr 09, 2009 16.71 17.16 16.69 17.10 266,830 +0.87(+5.36%)
Apr 08, 2009 16.17 16.32 16.01 16.23 288,275 +0.11(+0.67%)
Apr 07, 2009 16.40 16.42 16.06 16.12 395,364 -0.55(-3.32%)
Apr 06, 2009 16.44 16.71 16.23 16.67 309,275 +0.04(+0.27%)
Apr 03, 2009 16.51 16.65 16.36 16.63 293,963 +0.11(+0.64%)
Apr 02, 2009 15.95 16.76 15.95 16.52 1,272,964 +0.90(+5.75%)
Apr 01, 2009 15.20 15.72 15.09 15.62 377,091 +0.27(+1.76%)
Mar 31, 2009 15.43 15.72 15.26 15.35 316,000 +0.10(+0.67%)
Mar 30, 2009 15.50 15.52 15.06 15.25 367,732 -1.08(-6.64%)
Mar 26, 2009 15.82 16.36 15.82 16.33 326,421 +0.75(+4.83%)
Mar 25, 2009 15.70 16.03 15.15 15.58 318,232 -0.07(-0.42%)
Mar 24, 2009 15.49 15.95 15.47 15.65 407,109 -0.13(-0.84%)
Mar 23, 2009 15.33 15.78 15.31 15.78 379,976 +1.07(+7.28%)
Mar 20, 2009 15.16 15.22 14.61 14.71 428,147 -0.49(-3.20%)
Mar 19, 2009 15.35 15.57 15.15 15.20 344,882 -0.08(-0.49%)
Mar 18, 2009 14.87 15.49 14.63 15.27 660,180 +0.29(+1.95%)
Mar 17, 2009 14.61 14.98 14.44 14.98 546,657 +0.38(+2.61%)
Mar 16, 2009 14.65 15.07 14.59 14.60 532,710 +0.08(+0.58%)
Mar 13, 2009 14.71 14.75 14.28 14.52 0 +0.04(+0.25%)
Mar 12, 2009 13.86 14.57 13.71 14.48 405,295 +0.57(+4.07%)
Mar 11, 2009 13.96 14.19 13.75 13.91 904,375 +0.11(+0.77%)
Mar 10, 2009 13.12 13.83 13.01 13.81 1,214,701 +0.99(+7.70%)
Mar 09, 2009 12.74 13.24 12.72 12.82 1,156,100 -0.14(-1.06%)
Mar 06, 2009 13.12 13.36 12.65 12.96 0 -0.02(-0.17%)
Mar 05, 2009 13.23 13.43 12.91 12.98 904,084 -0.61(-4.50%)
Mar 04, 2009 13.49 13.82 13.23 13.59 472,970 +0.16(+1.19%)
Mar 02, 2009 13.97 14.01 13.36 13.43 663,010 -0.92(-6.39%)
Feb 27, 2009 14.44 14.69 14.21 14.35 0 -0.30(-2.03%)
Feb 26, 2009 15.20 15.20 14.58 14.64 384,335 -0.23(-1.52%)
Feb 25, 2009 15.01 15.16 14.66 14.87 578,444 -0.31(-2.04%)
Feb 24, 2009 14.91 15.31 14.57 15.18 632,649 +0.47(+3.22%)
Feb 23, 2009 15.51 15.58 14.66 14.71 344,170 -0.72(-4.68%)
Feb 20, 2009 15.51 15.60 15.07 15.43 394,203 -0.27(-1.69%)
Feb 19, 2009 16.09 16.26 15.62 15.69 304,635 -0.30(-1.88%)
Feb 18, 2009 16.18 16.37 15.81 15.99 392,877 -0.08(-0.50%)
Feb 17, 2009 16.43 16.43 15.96 16.07 268,477 -0.75(-4.47%)
Feb 13, 2009 16.92 17.18 16.81 16.83 264,499 -0.11(-0.63%)
Feb 12, 2009 16.72 16.93 16.35 16.93 406,008 -0.07(-0.42%)
Feb 11, 2009 17.10 17.18 16.79 17.00 343,687 +0.04(+0.26%)
Feb 10, 2009 17.67 17.81 16.82 16.96 221,198 -0.87(-4.89%)
Feb 09, 2009 17.57 17.93 17.45 17.83 331,418 +0.33(+1.87%)
Feb 06, 2009 17.10 17.65 17.08 17.50 221,697 +0.42(+2.46%)
Feb 05, 2009 16.78 17.28 16.58 17.08 360,528 +0.11(+0.65%)
Feb 04, 2009 17.02 17.34 16.89 16.97 585,372 +0.02(+0.10%)
Feb 03, 2009 16.78 17.04 16.66 16.95 384,638 +0.31(+1.86%)
Feb 02, 2009 16.71 16.79 16.42 16.64 207,373 -0.31(-1.80%)
Jan 30, 2009 17.45 17.48 16.82 16.95 0 -0.46(-2.64%)
Jan 29, 2009 17.79 17.82 17.36 17.41 144,938 -0.65(-3.60%)
Jan 28, 2009 17.99 18.20 17.80 18.06 319,646 +0.53(+3.00%)
Jan 27, 2009 17.29 17.62 17.25 17.53 248,361 +0.37(+2.14%)
Jan 26, 2009 17.13 17.51 16.93 17.17 253,498 +0.14(+0.81%)
Jan 23, 2009 16.93 17.32 16.82 17.03 262,400 -0.39(-2.21%)
Jan 22, 2009 17.14 17.58 16.94 17.41 278,695 -0.16(-0.93%)
Jan 21, 2009 17.37 17.60 16.90 17.58 137,445 +0.49(+2.88%)
Jan 20, 2009 17.92 17.92 17.03 17.09 260,937 -0.90(-5.02%)
Jan 16, 2009 18.10 18.15 17.45 17.99 150,337 +0.18(+1.02%)
Jan 15, 2009 17.64 18.00 17.10 17.81 291,924 +0.11(+0.60%)
Jan 14, 2009 17.99 18.00 17.57 17.70 156,525 -0.67(-3.66%)
Jan 13, 2009 18.53 18.65 18.11 18.38 320,123 -0.26(-1.40%)
Jan 12, 2009 19.08 19.08 18.49 18.64 136,451 -0.48(-2.49%)
Jan 09, 2009 19.49 19.53 18.98 19.11 136,297 -0.35(-1.79%)
Jan 08, 2009 19.31 19.49 19.13 19.46 247,455 +0.06(+0.31%)
Jan 07, 2009 19.83 19.83 19.28 19.40 188,155 -0.72(-3.58%)
Jan 06, 2009 19.92 20.27 19.88 20.12 137,533 +0.38(+1.91%)
Jan 05, 2009 19.69 19.92 19.52 19.74 110,938 -0.00(-0.02%)
Jan 02, 2009 19.20 19.88 19.01 19.75 0 +0.69(+3.60%)
Jan 01, 2009 18.67 19.23 18.62 19.06 0 +0.00(+0.00%)
Dec 31, 2008 18.67 19.23 18.62 19.06 280,256 +0.42(+2.23%)
Dec 30, 2008 18.21 18.69 18.21 18.65 225,029 +0.53(+2.91%)
Dec 29, 2008 18.40 18.40 17.88 18.12 114,821 -0.23(-1.23%)
Dec 26, 2008 18.25 18.36 18.13 18.34 100,456 +0.18(+1.00%)
Dec 24, 2008 18.02 18.26 18.02 18.16 95,391 +0.04(+0.24%)
Dec 23, 2008 18.40 18.50 18.01 18.12 307,023 -0.30(-1.61%)
Dec 22, 2008 18.65 18.84 18.04 18.42 249,334 -0.32(-1.70%)
Dec 19, 2008 18.77 18.98 18.55 18.73 173,761 +0.24(+1.28%)
Dec 18, 2008 19.38 19.38 18.37 18.50 161,059 -0.59(-3.09%)
Dec 17, 2008 18.90 19.33 18.75 19.09 353,288 +0.01(+0.05%)
Dec 16, 2008 18.20 19.08 18.16 19.08 240,698 +1.02(+5.66%)
Dec 15, 2008 18.31 18.45 17.84 18.06 306,664 -0.15(-0.82%)
Dec 12, 2008 17.53 18.27 17.49 18.21 268,985 +0.15(+0.81%)
Dec 11, 2008 18.70 18.87 17.96 18.06 675,654 -0.83(-4.38%)
Dec 10, 2008 18.88 19.15 18.61 18.89 350,739 +0.24(+1.31%)
Dec 09, 2008 18.90 19.16 18.50 18.64 221,442 -0.51(-2.66%)
Dec 08, 2008 18.79 19.40 18.78 19.15 398,301 +0.76(+4.12%)
Dec 05, 2008 17.60 18.40 17.16 18.40 388,248 +0.56(+3.12%)
Dec 04, 2008 18.21 18.50 17.64 17.84 191,151 -0.61(-3.31%)
Dec 03, 2008 17.67 18.45 17.49 18.45 197,271 +0.49(+2.74%)
Dec 02, 2008 17.49 18.01 17.34 17.96 485,280 +0.77(+4.51%)
Dec 01, 2008 18.40 18.40 17.12 17.18 387,780 -1.58(-8.42%)
Nov 28, 2008 18.37 18.77 18.36 18.76 112,973 +0.43(+2.32%)
Nov 26, 2008 17.39 18.44 17.22 18.34 183,260 +0.64(+3.62%)
Nov 25, 2008 17.95 18.00 17.17 17.70 299,500 +0.22(+1.25%)
Nov 24, 2008 16.87 17.74 16.62 17.48 635,683 +1.04(+6.33%)
Nov 21, 2008 15.81 16.51 15.25 16.44 336,096 +0.97(+6.30%)
Nov 20, 2008 16.32 16.74 15.33 15.47 506,652 -0.98(-5.93%)
Nov 19, 2008 17.66 17.70 16.44 16.44 125,962 -1.20(-6.81%)
Nov 18, 2008 17.59 17.83 17.08 17.64 129,078 +0.02(+0.13%)
Nov 17, 2008 17.78 18.15 17.43 17.62 173,996 -0.36(-2.02%)
Nov 14, 2008 18.41 18.86 17.89 17.99 326,611 -0.85(-4.51%)
Nov 13, 2008 17.76 18.88 16.79 18.84 223,927 +1.08(+6.06%)
Nov 12, 2008 18.42 18.46 17.63 17.76 381,306 -1.00(-5.33%)
Nov 11, 2008 18.89 19.14 18.43 18.76 296,089 -0.50(-2.62%)
Nov 10, 2008 19.68 19.89 19.10 19.27 162,952 -0.12(-0.59%)
Nov 07, 2008 19.14 19.54 18.96 19.38 216,475 +0.50(+2.63%)
Nov 06, 2008 19.89 20.08 18.80 18.88 306,876 -1.21(-6.04%)
Nov 05, 2008 21.04 21.16 20.10 20.10 210,021 -1.12(-5.26%)
Nov 04, 2008 20.81 21.26 20.59 21.21 222,759 +1.01(+5.02%)
Nov 03, 2008 20.33 20.51 20.07 20.20 255,720 -0.06(-0.31%)
Oct 31, 2008 19.84 20.54 19.59 20.26 261,727 +0.46(+2.30%)
Oct 30, 2008 19.97 20.04 19.32 19.81 279,838 +0.64(+3.33%)
Oct 29, 2008 19.02 20.06 18.84 19.17 195,748 +0.12(+0.65%)
Oct 28, 2008 18.22 19.04 17.34 19.04 290,037 +1.56(+8.91%)
Oct 27, 2008 17.75 18.40 17.45 17.49 127,508 -0.61(-3.35%)
Oct 24, 2008 16.65 18.44 16.54 18.09 331,703 -0.73(-3.86%)
Oct 23, 2008 18.90 19.30 17.93 18.82 558,870 -0.12(-0.63%)
Oct 22, 2008 19.74 19.74 18.38 18.94 366,085 -1.12(-5.58%)
Oct 21, 2008 20.44 20.68 19.96 20.06 153,541 -0.48(-2.35%)
Oct 20, 2008 20.03 20.54 19.83 20.54 216,066 +0.67(+3.36%)
Oct 17, 2008 19.36 20.74 19.36 19.87 527,081 -0.24(-1.21%)
Oct 16, 2008 19.39 20.11 18.44 20.11 364,562 +0.74(+3.84%)
Oct 15, 2008 21.18 21.18 19.36 19.37 484,860 -2.02(-9.44%)
Oct 14, 2008 24.04 24.04 20.80 21.39 375,918 -0.29(-1.35%)
Oct 13, 2008 21.54 21.72 20.61 21.68 474,561 +1.51(+7.51%)
Oct 10, 2008 17.96 20.49 17.95 20.17 801,795 +0.19(+0.95%)
Oct 09, 2008 21.50 21.76 19.74 19.98 486,653 -1.24(-5.84%)
Oct 08, 2008 20.41 21.98 20.41 21.22 402,408 -0.08(-0.35%)
Oct 07, 2008 22.79 23.48 21.26 21.29 475,308 -1.05(-4.70%)
Oct 06, 2008 22.20 22.44 21.16 22.34 495,622 -0.56(-2.45%)
Oct 03, 2008 23.71 24.12 22.90 22.90 349,813 -0.39(-1.69%)
Oct 02, 2008 25.01 25.01 23.20 23.30 300,128 -1.57(-6.32%)
Oct 01, 2008 25.42 25.42 24.55 24.87 639,670 -0.55(-2.16%)
Sep 30, 2008 25.41 26.04 24.63 25.42 264,415 +0.81(+3.27%)
Sep 29, 2008 25.65 25.98 24.46 24.61 386,628 -1.74(-6.59%)
Sep 26, 2008 25.35 26.37 25.12 26.35 0 -0.13(-0.50%)
Sep 25, 2008 25.90 26.69 25.85 26.48 350,491 +0.45(+1.73%)
Sep 24, 2008 26.23 26.46 25.90 26.03 549,763 -0.42(-1.57%)
Sep 23, 2008 27.02 27.22 26.40 26.45 224,456 -0.64(-2.37%)
Sep 22, 2008 28.46 28.46 26.99 27.09 237,357 -0.90(-3.21%)
Sep 19, 2008 30.99 31.43 27.14 27.99 0 +1.04(+3.84%)
Sep 18, 2008 26.29 27.10 25.28 26.95 667,183 +0.97(+3.71%)
Sep 17, 2008 26.67 26.71 25.94 25.98 312,621 -1.20(-4.43%)
Sep 16, 2008 26.34 27.38 26.02 27.19 589,680 +0.14(+0.52%)
Sep 15, 2008 27.14 27.79 26.98 27.05 505,527 -1.13(-4.02%)
Sep 12, 2008 27.94 28.23 27.76 28.18 253,206 -0.02(-0.08%)
Sep 11, 2008 27.45 28.21 27.22 28.20 252,863 +0.42(+1.50%)
Sep 10, 2008 27.72 28.05 27.53 27.79 90,342 +0.17(+0.61%)
Sep 09, 2008 28.68 28.71 27.62 27.62 129,396 -0.95(-3.32%)
Sep 08, 2008 29.26 29.28 28.21 28.57 347,116 +0.49(+1.76%)
Sep 05, 2008 27.95 28.13 27.54 28.07 0 +0.00(+0.02%)
Sep 04, 2008 28.92 28.92 27.94 28.07 382,207 -1.02(-3.52%)
Sep 03, 2008 29.35 29.43 28.90 29.09 451,611 -0.23(-0.77%)
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.