US Industrials Ishares ETF (NY: IYJ )

133.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.25 23.47 23.11 23.25 223 -0.12(-0.50%)
Aug 30, 2010 23.65 23.77 23.35 23.37 743,685 -0.37(-1.56%)
Aug 27, 2010 23.74 23.78 23.12 23.74 149,842 +0.49(+2.11%)
Aug 26, 2010 23.46 23.65 23.23 23.25 292,857 -0.10(-0.42%)
Aug 25, 2010 23.17 23.41 22.87 23.35 245,877 +0.05(+0.21%)
Aug 24, 2010 23.36 23.51 23.10 23.30 269,035 -0.45(-1.90%)
Aug 23, 2010 24.17 24.26 23.75 23.75 134,087 -0.27(-1.12%)
Aug 20, 2010 24.08 24.08 23.76 24.02 394,940 -0.12(-0.50%)
Aug 19, 2010 24.53 24.57 23.99 24.14 218,067 -0.50(-2.05%)
Aug 18, 2010 24.56 24.76 24.39 24.64 640,274 +0.04(+0.16%)
Aug 17, 2010 24.45 24.80 24.34 24.60 114,730 +0.47(+1.96%)
Aug 16, 2010 23.83 24.22 23.79 24.13 70,717 -0.01(-0.06%)
Aug 13, 2010 24.14 24.28 24.10 24.14 77,143 -0.08(-0.33%)
Aug 12, 2010 24.07 24.32 23.89 24.22 310,620 -0.20(-0.80%)
Aug 11, 2010 24.80 24.94 24.31 24.42 523,663 -0.91(-3.60%)
Aug 10, 2010 25.21 25.46 25.13 25.33 440,774 -0.26(-1.01%)
Aug 09, 2010 25.66 25.66 25.46 25.59 39,857 +0.18(+0.70%)
Aug 06, 2010 25.41 25.48 25.06 25.41 106,420 -0.13(-0.51%)
Aug 05, 2010 25.39 25.59 25.33 25.54 196,407 -0.03(-0.12%)
Aug 04, 2010 25.42 25.58 25.38 25.57 182,281 +0.23(+0.90%)
Aug 03, 2010 25.34 25.50 25.25 25.34 129,024 -0.15(-0.58%)
Aug 02, 2010 25.52 25.54 25.28 25.49 457,234 +0.42(+1.67%)
Jul 30, 2010 25.07 25.13 24.56 25.07 147,061 +0.08(+0.30%)
Jul 29, 2010 25.35 25.35 24.77 25.00 155,612 -0.08(-0.30%)
Jul 28, 2010 25.15 25.20 24.99 25.07 150,290 -0.12(-0.50%)
Jul 27, 2010 25.67 25.67 25.16 25.20 498,188 -0.21(-0.84%)
Jul 26, 2010 25.18 25.42 25.01 25.41 170,010 +0.41(+1.64%)
Jul 23, 2010 24.49 25.05 24.47 25.00 202,843 +0.47(+1.91%)
Jul 22, 2010 24.17 24.60 24.16 24.53 287,689 +0.71(+2.98%)
Jul 21, 2010 24.04 24.17 23.66 23.82 289,189 -0.11(-0.47%)
Jul 20, 2010 23.32 23.95 23.13 23.93 217,100 +0.37(+1.57%)
Jul 19, 2010 23.54 23.61 23.25 23.56 262,051 +0.17(+0.73%)
Jul 16, 2010 23.39 23.97 23.37 23.39 259,451 -0.80(-3.30%)
Jul 15, 2010 24.18 24.24 23.83 24.19 180,787 -0.04(-0.18%)
Jul 14, 2010 24.23 24.36 24.05 24.24 186,665 +0.04(+0.15%)
Jul 13, 2010 23.91 24.31 23.91 24.20 167,542 +0.50(+2.09%)
Jul 12, 2010 23.86 23.88 23.54 23.71 105,688 -0.13(-0.52%)
Jul 09, 2010 23.83 23.83 23.52 23.83 109,342 +0.21(+0.87%)
Jul 08, 2010 23.55 23.72 23.34 23.62 223 +0.31(+1.32%)
Jul 07, 2010 22.66 23.35 22.58 23.32 371,935 +0.74(+3.28%)
Jul 06, 2010 22.89 23.05 22.39 22.58 212,341 +0.02(+0.10%)
Jul 02, 2010 22.55 22.91 22.45 22.55 145,755 -0.21(-0.92%)
Jul 01, 2010 22.87 22.99 22.38 22.76 448,976 -0.17(-0.72%)
Jun 30, 2010 23.13 23.36 22.87 22.93 305,197 -0.16(-0.68%)
Jun 29, 2010 23.68 23.73 22.91 23.08 299,335 -1.05(-4.37%)
Jun 25, 2010 24.14 24.19 23.81 24.14 280,246 +0.20(+0.84%)
Jun 24, 2010 24.23 24.34 23.89 23.94 294,644 -0.49(-2.02%)
Jun 23, 2010 24.52 24.65 24.21 24.43 331,425 -0.09(-0.38%)
Jun 22, 2010 25.16 25.26 24.50 24.52 306,044 -0.59(-2.36%)
Jun 21, 2010 25.40 25.72 24.97 25.12 124,899 +0.03(+0.11%)
Jun 18, 2010 25.09 25.18 24.95 25.09 120,711 +0.06(+0.25%)
Jun 17, 2010 25.17 25.18 24.72 25.03 173,361 +0.04(+0.18%)
Jun 16, 2010 24.87 25.15 24.86 24.98 270,893 -0.05(-0.20%)
Jun 15, 2010 24.73 25.07 24.54 25.03 157,897 +0.66(+2.69%)
Jun 14, 2010 24.60 24.81 24.31 24.38 367,095 +0.03(+0.13%)
Jun 11, 2010 23.93 24.37 23.90 24.35 494,608 +0.12(+0.50%)
Jun 10, 2010 23.75 24.23 23.75 24.23 607,143 +0.84(+3.59%)
Jun 09, 2010 23.50 23.93 23.30 23.39 328,152 +0.01(+0.06%)
Jun 08, 2010 23.28 23.42 22.93 23.37 849,393 +0.18(+0.79%)
Jun 07, 2010 23.85 23.85 23.18 23.19 331,432 -0.59(-2.49%)
Jun 04, 2010 23.78 24.49 23.70 23.78 471,389 -1.15(-4.60%)
Jun 03, 2010 24.99 24.99 24.68 24.93 196,566 +0.16(+0.67%)
Jun 02, 2010 24.38 24.76 24.13 24.76 640,566 +0.63(+2.60%)
Jun 01, 2010 24.56 24.85 24.13 24.14 428,890 -0.55(-2.22%)
May 28, 2010 24.68 25.14 24.50 24.68 177,154 -0.36(-1.42%)
May 27, 2010 24.62 25.05 24.58 25.04 435,722 +0.87(+3.62%)
May 26, 2010 24.39 24.72 24.12 24.17 323,727 +0.04(+0.18%)
May 25, 2010 23.41 24.14 23.28 24.12 636,328 -0.04(-0.17%)
May 24, 2010 24.51 24.54 24.16 24.16 405,104 -0.35(-1.44%)
May 21, 2010 23.62 24.59 23.59 24.52 815,562 +0.38(+1.56%)
May 20, 2010 24.21 24.67 24.10 24.14 1,155,245 -1.15(-4.56%)
May 19, 2010 25.50 25.63 24.92 25.30 953,656 -0.32(-1.24%)
May 18, 2010 26.18 26.34 25.50 25.61 735,233 -0.33(-1.27%)
May 17, 2010 26.08 26.22 25.42 25.94 427,539 -0.04(-0.16%)
May 14, 2010 25.98 26.46 25.75 25.98 313,738 -0.66(-2.47%)
May 13, 2010 26.88 26.95 26.55 26.64 866,878 -0.30(-1.13%)
May 12, 2010 26.45 26.99 26.44 26.95 966,794 +0.60(+2.27%)
May 11, 2010 26.53 26.69 26.31 26.35 496,970 -0.01(-0.05%)
May 10, 2010 26.15 26.37 26.11 26.36 906,605 +1.36(+5.46%)
May 07, 2010 25.49 25.67 24.75 25.00 539,849 -0.62(-2.44%)
May 06, 2010 26.25 26.54 23.27 25.62 448 -0.74(-2.79%)
May 05, 2010 26.52 26.75 26.28 26.36 467,320 -0.45(-1.66%)
May 04, 2010 27.35 27.35 26.60 26.80 393,805 -0.87(-3.14%)
May 03, 2010 27.25 27.72 27.25 27.67 414,630 +0.50(+1.84%)
Apr 30, 2010 27.83 27.88 27.15 27.17 184,202 -0.61(-2.20%)
Apr 29, 2010 27.47 27.79 27.44 27.78 342,275 +0.50(+1.85%)
Apr 28, 2010 27.24 27.36 27.07 27.28 265,777 +0.23(+0.86%)
Apr 27, 2010 27.67 27.82 27.01 27.05 382,529 -0.75(-2.69%)
Apr 26, 2010 27.85 27.96 27.74 27.80 159,474 +0.05(+0.18%)
Apr 23, 2010 27.52 27.75 27.41 27.75 164,299 +0.23(+0.83%)
Apr 22, 2010 27.11 27.56 26.91 27.52 236,672 +0.24(+0.88%)
Apr 21, 2010 27.07 27.31 27.07 27.28 235,876 +0.20(+0.76%)
Apr 20, 2010 26.96 27.16 26.96 27.07 135,013 +0.27(+1.01%)
Apr 19, 2010 26.77 26.86 26.51 26.80 115,337 -0.05(-0.18%)
Apr 16, 2010 27.16 27.19 26.62 26.85 147,599 -0.37(-1.36%)
Apr 15, 2010 27.03 27.30 27.00 27.22 151,570 +0.20(+0.73%)
Apr 14, 2010 26.78 27.04 26.75 27.03 176,454 +0.37(+1.37%)
Apr 13, 2010 26.59 26.69 26.45 26.66 70,509 +0.06(+0.23%)
Apr 12, 2010 26.61 26.67 26.56 26.60 145,421 +0.06(+0.22%)
Apr 09, 2010 26.44 26.55 26.34 26.54 64,863 +0.18(+0.69%)
Apr 08, 2010 26.18 26.40 26.06 26.36 98,850 +0.07(+0.27%)
Apr 07, 2010 26.40 26.41 26.17 26.29 100,082 -0.13(-0.51%)
Apr 06, 2010 26.33 26.47 26.30 26.42 115,332 -0.00(-0.02%)
Apr 05, 2010 26.25 26.48 26.19 26.42 205,265 +0.25(+0.95%)
Apr 01, 2010 26.10 26.17 26.17 26.17 117,762 +0.21(+0.81%)
Mar 31, 2010 26.06 26.14 25.96 25.96 95,398 -0.17(-0.65%)
Mar 30, 2010 26.08 26.26 26.03 26.13 110,117 +0.04(+0.15%)
Mar 29, 2010 25.93 26.13 25.93 26.09 80,616 +0.23(+0.90%)
Mar 26, 2010 25.92 26.04 25.72 25.86 79,676 +0.05(+0.21%)
Mar 25, 2010 26.13 26.18 25.78 25.81 160,903 -0.20(-0.76%)
Mar 24, 2010 26.07 26.16 25.92 26.00 137,420 -0.15(-0.56%)
Mar 23, 2010 25.87 26.17 25.87 26.15 566,442 +0.30(+1.17%)
Mar 22, 2010 25.48 25.89 25.48 25.85 151,490 +0.12(+0.47%)
Mar 19, 2010 25.96 26.02 25.64 25.73 116,729 -0.12(-0.48%)
Mar 18, 2010 25.80 25.87 25.71 25.85 138,963 +0.08(+0.33%)
Mar 17, 2010 25.71 25.91 25.69 25.77 147,177 +0.14(+0.54%)
Mar 16, 2010 25.45 25.66 25.33 25.63 102,583 +0.28(+1.11%)
Mar 15, 2010 25.21 25.37 25.19 25.35 171,307 +0.02(+0.09%)
Mar 12, 2010 25.37 25.40 25.11 25.33 195,850 +0.12(+0.48%)
Mar 11, 2010 25.04 25.21 24.94 25.21 345,170 +0.07(+0.27%)
Mar 10, 2010 25.04 25.20 25.02 25.14 116,350 +0.09(+0.37%)
Mar 09, 2010 24.81 25.13 24.81 25.05 82,409 +0.17(+0.70%)
Mar 08, 2010 24.87 25.00 24.85 24.87 135,881 -0.07(-0.27%)
Mar 05, 2010 24.71 24.97 24.71 24.94 351,510 +0.38(+1.56%)
Mar 04, 2010 24.51 24.61 24.43 24.56 79,774 +0.08(+0.35%)
Mar 03, 2010 24.47 24.68 24.42 24.47 87,408 +0.08(+0.31%)
Mar 02, 2010 24.43 24.49 24.38 24.40 139,017 +0.08(+0.35%)
Mar 01, 2010 24.09 24.36 24.09 24.31 214,874 +0.29(+1.20%)
Feb 26, 2010 24.01 24.07 23.83 24.02 158,607 +0.05(+0.22%)
Feb 25, 2010 23.65 23.98 23.49 23.97 280,553 -0.02(-0.09%)
Feb 24, 2010 23.89 24.04 23.77 23.99 198,939 +0.20(+0.86%)
Feb 23, 2010 24.07 24.15 23.70 23.79 92,476 -0.30(-1.26%)
Feb 22, 2010 24.11 24.19 24.03 24.09 139,010 +0.01(+0.02%)
Feb 19, 2010 23.92 24.18 23.86 24.09 170,356 +0.12(+0.52%)
Feb 18, 2010 23.66 23.99 23.65 23.96 193,504 +0.22(+0.94%)
Feb 17, 2010 23.72 23.78 23.61 23.74 297,328 +0.22(+0.93%)
Feb 16, 2010 23.32 23.59 23.25 23.52 140,419 +0.40(+1.71%)
Feb 12, 2010 22.92 23.12 23.12 23.12 106,036 -0.08(-0.35%)
Feb 11, 2010 22.79 23.21 22.76 23.20 84,296 +0.33(+1.46%)
Feb 10, 2010 22.89 22.98 22.68 22.87 204,593 -0.04(-0.18%)
Feb 09, 2010 22.83 23.08 22.68 22.91 221,905 +0.34(+1.52%)
Feb 08, 2010 22.78 22.87 22.55 22.57 324,515 -0.22(-0.96%)
Feb 05, 2010 22.88 22.97 22.30 22.79 449,721 -0.09(-0.41%)
Feb 04, 2010 23.39 23.39 22.88 22.88 263,893 -0.74(-3.15%)
Feb 03, 2010 23.63 23.78 23.56 23.62 125,080 -0.09(-0.38%)
Feb 02, 2010 23.40 23.77 23.37 23.71 213,714 +0.41(+1.78%)
Feb 01, 2010 23.03 23.30 23.03 23.30 216,460 +0.32(+1.39%)
Jan 29, 2010 23.25 23.49 22.96 22.98 343,912 -0.23(-1.00%)
Jan 28, 2010 23.65 23.65 23.02 23.21 122,480 -0.35(-1.49%)
Jan 27, 2010 23.42 23.56 23.16 23.56 190,043 +0.06(+0.25%)
Jan 26, 2010 23.48 23.69 23.37 23.50 216,493 -0.07(-0.28%)
Jan 25, 2010 23.66 23.74 23.47 23.57 124,147 +0.10(+0.42%)
Jan 22, 2010 23.85 23.98 23.46 23.47 193,686 -0.43(-1.79%)
Jan 21, 2010 24.36 24.49 23.87 23.90 271,394 -0.53(-2.15%)
Jan 20, 2010 24.48 24.49 24.20 24.42 187,111 -0.30(-1.22%)
Jan 19, 2010 24.49 24.73 24.44 24.73 212,434 +0.26(+1.06%)
Jan 15, 2010 24.78 24.47 24.47 24.47 119,740 -0.31(-1.24%)
Jan 14, 2010 24.75 24.80 24.68 24.78 171,821 -0.00(-0.02%)
Jan 13, 2010 24.68 24.81 24.51 24.78 104,746 +0.14(+0.58%)
Jan 12, 2010 24.67 24.71 24.49 24.64 217,794 -0.22(-0.89%)
Jan 11, 2010 24.78 24.88 24.67 24.86 143,007 +0.19(+0.76%)
Jan 08, 2010 24.30 24.70 24.30 24.67 184,516 +0.30(+1.25%)
Jan 07, 2010 24.10 24.41 24.02 24.37 194,134 +0.23(+0.97%)
Jan 06, 2010 24.10 24.19 24.10 24.14 149,279 +0.04(+0.18%)
Jan 05, 2010 24.03 24.13 23.94 24.09 144,447 +0.07(+0.28%)
Jan 04, 2010 23.68 24.06 23.68 24.02 103,771 +0.42(+1.77%)
Dec 31, 2009 23.95 23.61 23.61 23.61 77,729 -0.31(-1.28%)
Dec 30, 2009 23.93 23.96 23.85 23.91 246,419 -0.07(-0.28%)
Dec 29, 2009 23.96 24.03 23.96 23.98 140,345 +0.04(+0.15%)
Dec 28, 2009 24.01 24.08 23.87 23.94 105,326 -0.03(-0.11%)
Dec 24, 2009 23.90 24.02 23.89 23.97 33,819 +0.10(+0.41%)
Dec 23, 2009 23.78 23.90 23.73 23.87 109,628 +0.04(+0.18%)
Dec 22, 2009 23.77 23.94 23.74 23.83 87,064 +0.12(+0.51%)
Dec 21, 2009 23.67 23.82 23.67 23.71 151,582 +0.14(+0.58%)
Dec 18, 2009 23.71 23.72 23.43 23.57 111,100 +0.00(+0.02%)
Dec 17, 2009 23.69 23.70 23.51 23.57 102,197 -0.23(-0.97%)
Dec 16, 2009 23.92 23.96 23.75 23.80 147,800 -0.04(-0.15%)
Dec 15, 2009 23.77 23.93 23.75 23.83 142,308 -0.05(-0.20%)
Dec 14, 2009 23.85 23.90 23.81 23.88 102,420 +0.26(+1.11%)
Dec 11, 2009 23.51 23.67 23.48 23.62 156,867 +0.19(+0.82%)
Dec 10, 2009 23.54 23.62 23.39 23.43 135,762 +0.06(+0.27%)
Dec 09, 2009 23.28 23.38 23.12 23.37 106,269 +0.02(+0.08%)
Dec 08, 2009 23.39 23.55 23.24 23.35 164,678 -0.31(-1.31%)
Dec 07, 2009 23.75 23.78 23.60 23.66 77,893 +0.00(+0.00%)
Dec 04, 2009 23.63 23.86 23.37 23.66 307,466 +0.34(+1.45%)
Dec 03, 2009 23.62 23.70 23.31 23.32 128,068 -0.15(-0.64%)
Dec 02, 2009 23.44 23.65 23.39 23.47 197,241 +0.01(+0.04%)
Dec 01, 2009 23.29 23.55 23.29 23.47 609,048 +0.35(+1.50%)
Nov 30, 2009 23.15 23.15 22.88 23.12 108,977 +0.03(+0.12%)
Nov 27, 2009 22.73 23.25 22.65 23.09 123,084 -0.38(-1.63%)
Nov 25, 2009 23.42 23.50 23.30 23.47 178,108 +0.12(+0.53%)
Nov 24, 2009 23.41 23.41 23.18 23.35 94,821 -0.07(-0.28%)
Nov 23, 2009 23.44 23.64 23.35 23.42 186,038 +0.32(+1.40%)
Nov 20, 2009 23.11 23.13 22.93 23.09 139,550 -0.08(-0.36%)
Nov 19, 2009 23.34 23.37 22.99 23.18 162,105 -0.36(-1.53%)
Nov 18, 2009 23.64 23.65 23.44 23.54 136,683 -0.11(-0.45%)
Nov 17, 2009 23.57 23.65 23.44 23.64 126,981 +0.13(+0.57%)
Nov 16, 2009 23.30 23.73 23.30 23.51 301,953 +0.34(+1.48%)
Nov 13, 2009 23.04 23.25 22.87 23.17 188,735 +0.16(+0.68%)
Nov 12, 2009 23.31 23.35 22.95 23.01 206,380 -0.22(-0.94%)
Nov 11, 2009 23.31 23.41 23.12 23.23 198,785 +0.12(+0.54%)
Nov 10, 2009 23.14 23.27 22.97 23.11 299,139 -0.07(-0.31%)
Nov 09, 2009 22.85 23.19 22.77 23.18 286,392 +0.54(+2.37%)
Nov 06, 2009 22.40 22.68 22.37 22.64 258,261 +0.20(+0.87%)
Nov 05, 2009 22.07 22.46 22.03 22.44 250,430 +0.59(+2.70%)
Nov 04, 2009 22.03 22.23 21.83 21.85 262,115 -0.01(-0.06%)
Nov 03, 2009 21.49 21.89 21.48 21.87 295,074 +0.33(+1.53%)
Nov 02, 2009 21.46 21.77 21.23 21.54 1,151,254 +0.16(+0.73%)
Oct 30, 2009 22.01 22.04 21.33 21.38 546,331 -0.64(-2.89%)
Oct 29, 2009 21.69 22.07 21.69 22.02 303,054 +0.47(+2.16%)
Oct 28, 2009 22.04 22.13 21.53 21.55 707,885 -0.56(-2.55%)
Oct 27, 2009 22.36 22.42 22.07 22.11 268,431 -0.22(-0.97%)
Oct 26, 2009 22.63 22.89 22.24 22.33 341,728 -0.24(-1.08%)
Oct 23, 2009 22.62 22.63 22.51 22.58 293,697 -0.36(-1.55%)
Oct 22, 2009 22.76 23.00 22.52 22.93 249,543 +0.16(+0.70%)
Oct 21, 2009 22.93 23.23 22.75 22.77 344,448 -0.20(-0.87%)
Oct 20, 2009 22.81 23.00 22.81 22.97 161,182 -0.17(-0.73%)
Oct 19, 2009 22.97 23.21 22.90 23.14 178,785 +0.23(+1.01%)
Oct 16, 2009 22.86 22.98 22.70 22.91 148,437 -0.20(-0.87%)
Oct 15, 2009 22.93 23.12 22.90 23.11 113,362 +0.04(+0.17%)
Oct 14, 2009 22.81 23.07 22.72 23.07 194,612 +0.57(+2.55%)
Oct 13, 2009 22.46 22.53 22.31 22.50 94,899 -0.02(-0.10%)
Oct 12, 2009 22.67 22.73 22.43 22.52 170,405 +0.00(+0.02%)
Oct 09, 2009 22.41 22.51 22.31 22.51 70,724 +0.13(+0.60%)
Oct 08, 2009 22.32 22.51 22.22 22.38 142,389 +0.30(+1.35%)
Oct 07, 2009 21.98 22.16 21.97 22.08 295,198 -0.02(-0.09%)
Oct 06, 2009 22.03 22.32 21.99 22.10 296,537 +0.25(+1.16%)
Oct 05, 2009 21.51 21.89 21.51 21.85 210,927 +0.41(+1.91%)
Oct 02, 2009 21.48 21.63 21.38 21.44 218,700 -0.32(-1.47%)
Oct 01, 2009 22.23 22.31 21.72 21.76 843,105 -0.59(-2.64%)
Sep 30, 2009 22.57 22.62 22.10 22.35 139,656 -0.17(-0.75%)
Sep 29, 2009 22.60 22.75 22.49 22.52 144,388 -0.00(-0.02%)
Sep 28, 2009 22.22 22.64 22.22 22.52 135,532 +0.39(+1.77%)
Sep 25, 2009 22.28 22.34 22.02 22.13 166,463 -0.23(-1.03%)
Sep 24, 2009 22.80 22.83 22.22 22.36 219,997 -0.35(-1.54%)
Sep 23, 2009 23.04 23.15 22.71 22.71 140,003 -0.24(-1.05%)
Sep 22, 2009 22.92 23.05 22.84 22.95 176,401 +0.16(+0.69%)
Sep 21, 2009 22.70 22.93 22.60 22.80 161,997 -0.16(-0.70%)
Sep 18, 2009 23.13 23.13 22.83 22.96 173,430 -0.01(-0.06%)
Sep 17, 2009 23.00 23.24 22.80 22.97 261,277 +0.20(+0.88%)
Sep 16, 2009 22.75 23.00 22.62 22.77 371,677 +0.17(+0.76%)
Sep 15, 2009 22.42 22.70 22.32 22.60 290,094 +0.25(+1.13%)
Sep 14, 2009 21.98 22.38 21.89 22.35 134,100 +0.20(+0.90%)
Sep 11, 2009 22.13 22.29 22.02 22.15 218,389 +0.09(+0.40%)
Sep 10, 2009 21.79 22.06 21.68 22.06 279,944 +0.22(+1.02%)
Sep 09, 2009 21.55 21.91 21.51 21.84 264,378 +0.36(+1.67%)
Sep 08, 2009 21.53 21.60 21.37 21.48 160,599 +0.25(+1.19%)
Sep 04, 2009 20.91 21.27 20.81 21.22 185,276 +0.39(+1.87%)
Sep 03, 2009 20.66 20.86 20.49 20.83 153,572 +0.30(+1.47%)
Sep 02, 2009 20.55 20.69 20.47 20.53 182,164 -0.13(-0.64%)
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.