US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 17.00 17.05 16.85 16.86 70,214 -0.23(-1.32%)
Jul 30, 2008 17.07 17.21 16.97 17.09 109,993 +0.09(+0.55%)
Jul 29, 2008 16.99 17.00 16.74 16.99 138,167 +0.32(+1.94%)
Jul 28, 2008 16.75 16.82 16.65 16.67 61,479 -0.15(-0.91%)
Jul 25, 2008 16.85 16.91 16.81 16.82 191,126 -0.02(-0.14%)
Jul 24, 2008 17.04 17.11 16.83 16.85 73,815 -0.23(-1.33%)
Jul 23, 2008 16.91 17.09 16.87 17.07 154,764 +0.23(+1.34%)
Jul 22, 2008 16.71 16.86 16.55 16.85 108,242 +0.35(+2.10%)
Jul 21, 2008 16.66 16.66 16.45 16.50 106,205 -0.10(-0.60%)
Jul 18, 2008 16.62 16.62 16.50 16.60 94,587 -0.05(-0.28%)
Jul 17, 2008 16.58 16.68 16.45 16.65 180,582 +0.02(+0.14%)
Jul 16, 2008 16.34 16.62 16.34 16.62 127,215 +0.24(+1.47%)
Jul 15, 2008 16.04 16.49 16.04 16.38 154,237 +0.05(+0.29%)
Jul 14, 2008 16.36 16.50 16.27 16.33 143,462 +0.02(+0.14%)
Jul 11, 2008 16.21 16.35 16.19 16.31 109,949 -0.06(-0.40%)
Jul 10, 2008 16.36 16.45 16.25 16.38 110,428 -0.04(-0.23%)
Jul 09, 2008 16.50 16.62 16.41 16.41 74,587 -0.12(-0.71%)
Jul 08, 2008 16.33 16.54 16.25 16.53 175,131 +0.29(+1.79%)
Jul 07, 2008 16.41 16.41 16.15 16.24 178,123 -0.05(-0.33%)
Jul 04, 2008 16.22 16.35 16.21 16.29 51,829 +0.00(+0.00%)
Jul 03, 2008 16.22 16.35 16.21 16.29 51,829 +0.08(+0.49%)
Jul 02, 2008 16.34 16.34 16.21 16.21 101,234 -0.05(-0.33%)
Jul 01, 2008 16.15 16.28 16.06 16.27 227,410 +0.01(+0.07%)
Jun 30, 2008 16.24 16.41 16.01 16.25 302,806 -0.01(-0.05%)
Jun 27, 2008 16.44 16.49 16.25 16.26 108,283 -0.26(-1.55%)
Jun 26, 2008 16.69 16.74 16.50 16.52 39,299 -0.35(-2.09%)
Jun 25, 2008 16.80 16.99 16.74 16.87 57,545 +0.11(+0.68%)
Jun 24, 2008 16.73 16.86 16.67 16.76 144,145 -0.01(-0.09%)
Jun 23, 2008 16.93 16.93 16.75 16.77 74,107 -0.10(-0.61%)
Jun 20, 2008 16.95 17.01 16.82 16.88 55,086 -0.23(-1.34%)
Jun 19, 2008 17.08 17.15 17.02 17.10 68,262 +0.06(+0.33%)
Jun 18, 2008 17.20 17.20 17.03 17.05 149,803 -0.19(-1.13%)
Jun 17, 2008 17.43 17.43 17.24 17.24 81,935 -0.05(-0.31%)
Jun 16, 2008 17.44 17.44 17.20 17.30 45,168 -0.16(-0.91%)
Jun 13, 2008 17.41 17.46 17.34 17.45 38,313 +0.03(+0.19%)
Jun 12, 2008 17.43 17.54 17.38 17.42 88,766 +0.07(+0.42%)
Jun 11, 2008 17.50 17.50 17.33 17.35 105,937 -0.17(-0.97%)
Jun 10, 2008 17.53 17.59 17.26 17.52 56,015 +0.17(+0.97%)
Jun 09, 2008 17.36 17.44 17.26 17.35 54,961 -0.02(-0.14%)
Jun 06, 2008 17.65 17.66 17.35 17.38 49,823 -0.44(-2.46%)
Jun 05, 2008 17.72 17.83 17.69 17.81 66,814 +0.11(+0.60%)
Jun 04, 2008 17.59 17.76 17.59 17.71 413,544 +0.07(+0.40%)
Jun 03, 2008 17.73 17.75 17.57 17.64 83,893 -0.07(-0.42%)
Jun 02, 2008 17.88 17.88 17.60 17.71 215,084 -0.14(-0.79%)
May 30, 2008 17.86 17.87 17.80 17.85 61,792 +0.02(+0.13%)
May 29, 2008 17.62 17.90 17.62 17.83 38,544 +0.16(+0.93%)
May 28, 2008 17.79 17.79 17.61 17.66 119,871 -0.08(-0.46%)
May 27, 2008 17.66 17.77 17.64 17.75 50,595 +0.05(+0.28%)
May 26, 2008 17.74 17.74 17.66 17.70 0 +0.00(+0.00%)
May 23, 2008 17.74 17.74 17.66 17.70 87,484 -0.08(-0.45%)
May 22, 2008 17.69 17.81 17.69 17.78 160,799 +0.09(+0.48%)
May 21, 2008 17.94 17.94 17.65 17.69 178,283 -0.19(-1.05%)
May 20, 2008 18.03 18.03 17.84 17.88 38,235 -0.18(-0.98%)
May 19, 2008 18.00 18.15 18.00 18.05 26,939 +0.02(+0.10%)
May 16, 2008 18.08 18.08 17.96 18.04 43,322 -0.00(-0.02%)
May 15, 2008 17.89 18.04 17.83 18.04 48,422 +0.19(+1.05%)
May 14, 2008 17.87 17.95 17.85 17.85 50,540 +0.06(+0.33%)
May 13, 2008 17.79 17.80 17.71 17.79 118,817 +0.06(+0.33%)
May 12, 2008 17.61 17.73 17.60 17.73 69,769 +0.14(+0.80%)
May 09, 2008 17.52 17.62 17.52 17.59 57,701 -0.09(-0.53%)
May 08, 2008 17.76 17.76 17.63 17.69 46,310 +0.02(+0.12%)
May 07, 2008 17.94 17.94 17.65 17.67 39,921 -0.23(-1.27%)
May 06, 2008 17.79 17.93 17.73 17.89 61,037 +0.06(+0.33%)
May 05, 2008 17.80 17.86 17.78 17.83 91,105 -0.03(-0.18%)
May 02, 2008 18.00 18.00 17.84 17.87 190,725 +0.00(+0.02%)
May 01, 2008 17.74 17.91 17.74 17.86 1,550,248 +0.11(+0.65%)
Apr 30, 2008 17.93 18.01 17.75 17.75 113,244 -0.06(-0.33%)
Apr 29, 2008 17.85 17.86 17.74 17.81 42,305 -0.03(-0.16%)
Apr 28, 2008 17.90 17.92 17.82 17.84 52,261 +0.05(+0.30%)
Apr 25, 2008 17.90 17.90 17.69 17.78 1,465,450 -0.11(-0.61%)
Apr 24, 2008 17.89 17.97 17.77 17.89 66,885 -0.01(-0.08%)
Apr 23, 2008 17.93 17.96 17.78 17.91 53,502 +0.11(+0.59%)
Apr 22, 2008 17.97 17.97 17.75 17.80 67,997 -0.20(-1.11%)
Apr 21, 2008 17.91 18.02 17.88 18.00 100,184 +0.04(+0.23%)
Apr 18, 2008 18.09 18.09 17.90 17.96 103,397 +0.10(+0.54%)
Apr 17, 2008 17.88 17.91 17.80 17.86 65,552 -0.09(-0.47%)
Apr 16, 2008 17.86 17.95 17.82 17.95 53,869 +0.19(+1.04%)
Apr 15, 2008 17.76 17.79 17.67 17.76 90,476 +0.04(+0.25%)
Apr 14, 2008 17.75 17.76 17.70 17.72 46,307 -0.01(-0.08%)
Apr 11, 2008 17.62 17.84 17.62 17.73 99,626 -0.17(-0.95%)
Apr 10, 2008 17.77 17.99 17.77 17.90 48,912 +0.07(+0.38%)
Apr 09, 2008 18.04 18.04 17.81 17.84 47,263 -0.19(-1.06%)
Apr 08, 2008 18.01 18.05 17.98 18.03 838,494 -0.09(-0.47%)
Apr 07, 2008 18.27 18.27 18.10 18.11 121,387 -0.01(-0.05%)
Apr 04, 2008 18.08 18.21 18.06 18.12 49,643 +0.04(+0.20%)
Apr 03, 2008 17.99 18.11 17.98 18.09 115,607 +0.02(+0.13%)
Apr 02, 2008 18.25 18.25 18.04 18.06 84,665 -0.11(-0.58%)
Apr 01, 2008 18.13 18.17 17.82 18.17 296,159 +0.35(+1.98%)
Mar 31, 2008 17.85 17.93 17.78 17.82 60,183 +0.06(+0.33%)
Mar 28, 2008 17.87 17.91 17.76 17.76 34,002 -0.07(-0.40%)
Mar 27, 2008 17.97 17.98 17.83 17.83 39,102 -0.04(-0.20%)
Mar 26, 2008 17.93 17.94 17.85 17.86 35,702 -0.12(-0.67%)
Mar 25, 2008 18.19 18.19 17.89 17.98 99,286 -0.04(-0.23%)
Mar 24, 2008 17.91 18.06 17.91 18.03 72,764 +0.23(+1.27%)
Mar 21, 2008 17.60 17.82 17.54 17.80 112,887 +0.00(+0.00%)
Mar 20, 2008 17.60 17.82 17.54 17.80 112,887 +0.31(+1.75%)
Mar 19, 2008 17.73 17.82 17.49 17.49 97,246 -0.09(-0.52%)
Mar 18, 2008 17.38 17.60 17.26 17.59 116,967 +0.47(+2.74%)
Mar 17, 2008 16.88 17.23 16.88 17.12 167,970 -0.15(-0.89%)
Mar 14, 2008 17.63 17.63 17.15 17.27 203,333 -0.24(-1.38%)
Mar 13, 2008 17.38 17.57 17.06 17.51 121,047 +0.01(+0.05%)
Mar 12, 2008 17.50 17.67 17.49 17.50 100,646 -0.03(-0.17%)
Mar 11, 2008 17.75 17.75 17.11 17.53 75,338 +0.32(+1.85%)
Mar 10, 2008 17.26 17.38 17.21 17.21 220,973 -0.11(-0.63%)
Mar 07, 2008 17.35 17.47 17.25 17.32 44,134 -0.13(-0.74%)
Mar 06, 2008 17.66 17.66 17.45 17.45 77,184 -0.24(-1.36%)
Mar 05, 2008 17.67 17.77 17.56 17.69 145,005 +0.11(+0.64%)
Mar 04, 2008 17.39 17.58 17.39 17.58 135,668 -0.02(-0.12%)
Mar 03, 2008 17.54 17.60 17.44 17.60 1,678,752 +0.07(+0.42%)
Feb 29, 2008 17.78 17.78 17.49 17.53 131,248 -0.35(-1.96%)
Feb 28, 2008 17.89 17.99 17.86 17.88 102,686 -0.15(-0.85%)
Feb 27, 2008 18.28 18.28 17.98 18.03 141,449 +0.01(+0.08%)
Feb 26, 2008 18.16 18.16 17.87 18.02 45,902 +0.14(+0.79%)
Feb 25, 2008 18.08 18.08 17.69 17.88 147,909 +0.17(+0.96%)
Feb 22, 2008 17.68 17.70 17.44 17.70 82,434 +0.12(+0.69%)
Feb 21, 2008 17.85 17.85 17.58 17.58 127,848 -0.09(-0.49%)
Feb 20, 2008 17.67 17.72 17.53 17.67 64,961 -0.03(-0.17%)
Feb 19, 2008 17.93 17.93 17.68 17.70 92,077 -0.01(-0.03%)
Feb 18, 2008 17.91 17.91 17.62 17.71 0 +0.00(+0.00%)
Feb 15, 2008 17.91 17.91 17.62 17.71 61,543 +0.07(+0.40%)
Feb 14, 2008 17.89 17.89 17.63 17.64 38,082 -0.19(-1.06%)
Feb 13, 2008 18.23 18.23 17.76 17.83 58,381 +0.08(+0.43%)
Feb 12, 2008 18.07 18.07 17.70 17.75 96,039 +0.17(+0.95%)
Feb 11, 2008 17.37 17.58 17.37 17.58 30,601 +0.17(+0.96%)
Feb 08, 2008 17.53 17.58 17.40 17.41 35,409 -0.14(-0.80%)
Feb 07, 2008 17.34 17.60 17.29 17.55 1,637,885 +0.24(+1.36%)
Feb 06, 2008 17.51 17.52 17.32 17.32 36,042 -0.09(-0.51%)
Feb 05, 2008 17.62 17.68 17.40 17.41 82,285 -0.36(-2.00%)
Feb 04, 2008 17.94 17.97 17.76 17.76 106,766 -0.17(-0.95%)
Feb 01, 2008 17.78 18.00 17.78 17.93 315,540 +0.24(+1.35%)
Jan 31, 2008 17.36 17.84 17.29 17.70 144,509 +0.23(+1.31%)
Jan 30, 2008 17.49 17.85 17.46 17.47 282,558 -0.14(-0.82%)
Jan 29, 2008 17.79 17.79 17.53 17.61 61,635 +0.01(+0.05%)
Jan 28, 2008 17.23 17.60 17.23 17.60 78,592 +0.29(+1.65%)
Jan 25, 2008 17.69 17.69 17.31 17.32 816,052 -0.21(-1.22%)
Jan 24, 2008 17.47 17.60 17.43 17.53 73,784 +0.06(+0.35%)
Jan 23, 2008 16.76 17.52 16.58 17.47 292,786 +0.29(+1.71%)
Jan 22, 2008 15.18 17.30 14.12 17.18 618,499 -0.26(-1.48%)
Jan 21, 2008 17.76 17.82 17.33 17.43 0 +0.00(+0.00%)
Jan 18, 2008 17.76 17.82 17.33 17.43 607,823 -0.22(-1.23%)
Jan 17, 2008 17.94 18.00 17.62 17.65 151,819 -0.29(-1.61%)
Jan 16, 2008 17.95 18.06 17.88 17.94 142,469 -0.05(-0.29%)
Jan 15, 2008 18.22 18.22 17.99 17.99 326,676 -0.32(-1.75%)
Jan 14, 2008 18.33 18.42 18.30 18.31 960,357 -0.02(-0.13%)
Jan 11, 2008 18.59 18.59 18.28 18.34 74,583 -0.41(-2.20%)
Jan 10, 2008 18.66 18.80 18.58 18.75 106,766 +0.14(+0.76%)
Jan 09, 2008 18.55 18.62 18.41 18.61 135,668 +0.09(+0.51%)
Jan 08, 2008 18.57 18.76 18.46 18.51 226,794 -0.01(-0.06%)
Jan 07, 2008 18.37 18.57 18.37 18.53 75,824 +0.24(+1.32%)
Jan 04, 2008 18.48 18.48 18.28 18.28 40,122 -0.24(-1.30%)
Jan 03, 2008 18.60 18.68 18.49 18.53 61,543 -0.03(-0.16%)
Jan 02, 2008 18.72 18.75 18.45 18.55 1,035,322 -0.24(-1.30%)
Jan 01, 2008 18.93 18.93 18.80 18.80 0 +0.00(+0.00%)
Dec 31, 2007 18.93 18.93 18.80 18.80 19,721 -0.16(-0.85%)
Dec 28, 2007 19.12 19.12 18.92 18.96 65,267 -0.01(-0.06%)
Dec 27, 2007 19.23 19.23 18.97 18.97 52,030 -0.30(-1.56%)
Dec 26, 2007 19.20 19.28 19.20 19.27 28,242 -0.01(-0.06%)
Dec 24, 2007 19.24 19.30 19.24 19.28 27,881 +0.07(+0.38%)
Dec 21, 2007 19.21 19.23 19.01 19.21 63,924 +0.21(+1.11%)
Dec 20, 2007 19.06 19.06 18.93 19.00 42,842 +0.08(+0.44%)
Dec 19, 2007 18.83 19.02 18.73 18.92 61,883 +0.10(+0.53%)
Dec 18, 2007 19.01 19.01 18.75 18.82 46,583 -0.08(-0.40%)
Dec 17, 2007 19.08 19.08 18.88 18.89 86,365 -0.22(-1.14%)
Dec 14, 2007 19.21 19.23 19.09 19.11 106,766 -0.18(-0.93%)
Dec 13, 2007 19.28 19.30 19.16 19.29 121,047 +0.01(+0.08%)
Dec 12, 2007 19.51 19.51 19.13 19.28 96,226 +0.15(+0.78%)
Dec 11, 2007 19.44 19.55 19.13 19.13 100,306 -0.36(-1.83%)
Dec 10, 2007 19.43 19.53 19.42 19.48 149,385 +0.07(+0.35%)
Dec 07, 2007 19.48 19.50 19.38 19.41 185,651 +0.02(+0.09%)
Dec 06, 2007 19.23 19.41 19.17 19.40 77,184 +0.20(+1.06%)
Dec 05, 2007 19.16 19.21 19.10 19.19 158,790 +0.13(+0.68%)
Dec 04, 2007 18.97 19.13 18.95 19.06 98,266 -0.06(-0.32%)
Dec 03, 2007 19.24 19.24 19.11 19.13 389,325 -0.07(-0.38%)
Nov 30, 2007 19.20 19.22 19.10 19.20 195,172 +0.14(+0.71%)
Nov 29, 2007 19.02 19.12 18.94 19.06 106,426 +0.00(+0.02%)
Nov 28, 2007 18.81 19.08 18.76 19.06 174,771 +0.34(+1.82%)
Nov 27, 2007 18.66 18.75 18.56 18.72 207,678 +0.29(+1.58%)
Nov 26, 2007 18.51 18.79 18.43 18.43 1,197,455 -0.18(-0.98%)
Nov 23, 2007 18.62 18.63 18.53 18.61 38,082 +0.11(+0.62%)
Nov 21, 2007 18.58 18.65 18.50 18.50 56,647 -0.16(-0.85%)
Nov 20, 2007 18.68 18.76 18.51 18.65 28,901 +0.12(+0.63%)
Nov 19, 2007 18.72 18.73 18.54 18.54 247,535 -0.27(-1.42%)
Nov 16, 2007 18.77 18.81 18.65 18.80 65,624 +0.15(+0.80%)
Nov 15, 2007 18.70 18.84 18.65 18.65 86,705 -0.06(-0.33%)
Nov 14, 2007 18.65 18.90 18.65 18.72 48,793 -0.07(-0.36%)
Nov 13, 2007 18.55 18.78 18.51 18.78 33,662 +0.33(+1.80%)
Nov 12, 2007 18.26 18.68 18.26 18.45 45,392 -0.12(-0.63%)
Nov 09, 2007 18.60 18.73 18.55 18.57 129,548 -0.10(-0.54%)
Nov 08, 2007 18.60 18.72 18.43 18.67 58,823 +0.13(+0.68%)
Nov 07, 2007 18.68 18.75 18.51 18.54 102,686 -0.29(-1.56%)
Nov 06, 2007 18.80 18.84 18.73 18.84 37,402 +0.08(+0.44%)
Nov 05, 2007 18.76 18.83 18.67 18.75 257,396 -0.01(-0.05%)
Nov 02, 2007 18.79 18.81 18.68 18.76 18,021 +0.04(+0.22%)
Nov 01, 2007 18.98 19.00 18.72 18.72 65,964 -0.55(-2.85%)
Oct 31, 2007 19.15 19.27 19.03 19.27 72,764 +0.21(+1.11%)
Oct 30, 2007 19.07 19.13 19.00 19.06 48,283 -0.15(-0.77%)
Oct 29, 2007 19.12 19.22 19.08 19.21 42,502 +0.12(+0.62%)
Oct 26, 2007 19.02 19.12 19.00 19.09 29,241 +0.12(+0.64%)
Oct 25, 2007 18.95 19.05 18.90 18.97 26,181 +0.07(+0.37%)
Oct 24, 2007 18.82 18.90 18.69 18.90 77,865 +0.05(+0.25%)
Oct 23, 2007 18.79 18.86 18.78 18.85 62,564 +0.06(+0.30%)
Oct 22, 2007 18.58 18.84 18.57 18.80 83,645 +0.16(+0.85%)
Oct 19, 2007 18.88 18.90 18.64 18.64 99,966 -0.30(-1.60%)
Oct 18, 2007 18.95 18.98 18.90 18.94 28,561 +0.03(+0.14%)
Oct 17, 2007 18.96 19.03 18.82 18.91 25,841 +0.02(+0.09%)
Oct 16, 2007 18.88 18.93 18.88 18.90 26,521 -0.02(-0.12%)
Oct 15, 2007 18.83 19.09 18.83 18.92 42,842 -0.14(-0.71%)
Oct 12, 2007 18.98 19.07 18.98 19.05 28,221 +0.11(+0.57%)
Oct 11, 2007 19.11 19.11 18.91 18.95 25,161 -0.08(-0.40%)
Oct 10, 2007 19.05 19.05 18.99 19.02 36,382 +0.03(+0.14%)
Oct 09, 2007 18.95 19.00 18.82 19.00 77,865 +0.07(+0.39%)
Oct 08, 2007 18.94 18.95 18.89 18.92 25,161 -0.05(-0.28%)
Oct 05, 2007 18.96 19.03 18.90 18.98 130,228 +0.12(+0.62%)
Oct 04, 2007 18.90 18.90 18.83 18.86 85,685 -0.01(-0.03%)
Oct 03, 2007 18.92 18.92 18.84 18.86 26,521 -0.09(-0.47%)
Oct 02, 2007 18.91 18.98 18.91 18.95 44,882 -0.01(-0.05%)
Oct 01, 2007 18.79 18.96 18.75 18.96 156,070 +0.15(+0.81%)
Sep 28, 2007 18.73 18.81 18.70 18.81 88,405 +0.06(+0.31%)
Sep 27, 2007 18.69 18.75 18.67 18.75 27,541 +0.07(+0.36%)
Sep 26, 2007 18.58 18.71 18.58 18.68 90,445 +0.18(+0.97%)
Sep 25, 2007 18.50 18.55 18.43 18.50 62,224 -0.11(-0.60%)
Sep 24, 2007 18.68 18.71 18.61 18.61 47,943 -0.05(-0.25%)
Sep 21, 2007 18.78 18.78 18.66 18.66 26,861 +0.04(+0.21%)
Sep 20, 2007 18.67 18.72 18.61 18.62 46,242 -0.11(-0.57%)
Sep 19, 2007 18.71 18.76 18.68 18.73 57,803 +0.12(+0.65%)
Sep 18, 2007 18.37 18.63 18.34 18.61 133,968 +0.32(+1.75%)
Sep 17, 2007 18.29 18.32 18.25 18.29 32,302 -0.05(-0.29%)
Sep 14, 2007 18.20 18.34 18.20 18.34 21,761 +0.06(+0.34%)
Sep 13, 2007 18.29 18.35 18.25 18.28 126,828 +0.05(+0.29%)
Sep 12, 2007 18.13 18.27 18.11 18.23 224,754 +0.08(+0.44%)
Sep 11, 2007 17.99 18.15 17.99 18.15 85,685 +0.20(+1.10%)
Sep 10, 2007 17.97 18.00 17.81 17.95 25,841 +0.04(+0.23%)
Sep 07, 2007 17.99 18.03 17.88 17.91 140,089 -0.24(-1.30%)
Sep 06, 2007 18.09 18.20 18.02 18.14 119,007 +0.09(+0.47%)
Sep 05, 2007 18.07 18.09 18.02 18.06 39,442 -0.17(-0.95%)
Sep 04, 2007 18.09 18.25 18.08 18.23 112,547 +0.09(+0.47%)
Aug 31, 2007 18.03 18.15 18.00 18.15 62,564 +0.22(+1.21%)
Aug 30, 2007 17.89 18.01 17.89 17.93 26,521 -0.08(-0.45%)
Aug 29, 2007 17.88 18.01 17.78 18.01 28,901 +0.24(+1.36%)
Aug 28, 2007 18.02 18.05 17.74 17.77 39,782 -0.32(-1.77%)
Aug 27, 2007 18.18 18.19 18.08 18.09 13,260 -0.10(-0.55%)
Aug 24, 2007 18.03 18.20 18.02 18.19 29,921 +0.14(+0.78%)
Aug 23, 2007 18.20 18.20 17.96 18.05 47,943 -0.01(-0.08%)
Aug 22, 2007 18.03 18.08 17.99 18.06 180,211 +0.13(+0.72%)
Aug 21, 2007 17.94 18.00 17.88 17.93 46,242 -0.03(-0.14%)
Aug 20, 2007 17.97 18.10 17.87 17.96 117,307 +0.01(+0.05%)
Aug 17, 2007 18.15 18.15 17.75 17.95 105,406 +0.31(+1.78%)
Aug 16, 2007 17.53 17.80 17.05 17.63 434,208 +0.02(+0.12%)
Aug 15, 2007 17.89 18.00 17.61 17.61 122,067 -0.27(-1.54%)
Aug 14, 2007 18.14 18.14 17.84 17.89 48,623 -0.19(-1.03%)
Aug 13, 2007 18.19 18.22 18.07 18.08 31,282 -0.10(-0.53%)
Aug 10, 2007 18.00 18.21 17.95 18.17 45,562 +0.06(+0.33%)
Aug 09, 2007 18.35 18.47 18.11 18.11 61,543 -0.42(-2.25%)
Aug 08, 2007 18.42 18.60 18.34 18.53 156,070 +0.14(+0.78%)
Aug 07, 2007 18.16 18.49 18.16 18.39 183,611 +0.14(+0.77%)
Aug 06, 2007 18.04 18.25 17.89 18.25 159,470 +0.31(+1.76%)
Aug 03, 2007 18.03 18.07 17.93 17.93 31,622 -0.14(-0.76%)
Aug 02, 2007 18.02 18.11 17.97 18.07 79,905 +0.12(+0.67%)
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.