US Consumer Goods Ishares ETF (NY: IYK )

163.47 USD +0.16 (+0.10%)
Streaming Delayed Price Updated: 2:33 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 52.78 52.99 52.38 52.83 22,135 +0.11(+0.21%)
Sep 29, 2009 52.71 52.87 52.60 52.72 21,893 +0.14(+0.27%)
Sep 28, 2009 52.23 52.82 52.23 52.58 7,425 +0.43(+0.82%)
Sep 25, 2009 52.20 52.47 52.11 52.15 49,049 -0.15(-0.29%)
Sep 24, 2009 52.64 52.85 52.12 52.30 36,434 -0.31(-0.59%)
Sep 23, 2009 52.71 53.21 52.61 52.61 23,544 +0.02(+0.04%)
Sep 22, 2009 52.75 52.75 52.45 52.59 23,047 -0.22(-0.42%)
Sep 21, 2009 52.69 52.84 52.54 52.81 16,423 -0.29(-0.55%)
Sep 18, 2009 52.89 53.21 52.86 53.10 26,641 +0.62(+1.18%)
Sep 17, 2009 52.36 52.80 52.36 52.48 67,135 +0.37(+0.71%)
Sep 16, 2009 52.28 52.50 51.92 52.11 72,696 +0.04(+0.08%)
Sep 15, 2009 52.08 52.19 51.85 52.07 41,400 -0.08(-0.15%)
Sep 14, 2009 51.90 52.17 51.74 52.15 21,595 +0.05(+0.10%)
Sep 11, 2009 52.00 52.19 51.93 52.10 15,784 +0.20(+0.39%)
Sep 10, 2009 51.55 51.91 51.55 51.90 64,496 +0.29(+0.56%)
Sep 09, 2009 51.40 51.73 51.31 51.61 14,010 +0.13(+0.25%)
Sep 08, 2009 51.12 51.49 51.08 51.48 26,156 +0.67(+1.32%)
Sep 04, 2009 50.30 50.87 50.24 50.81 22,093 +0.41(+0.81%)
Sep 03, 2009 50.25 50.40 49.94 50.40 17,652 +0.25(+0.50%)
Sep 02, 2009 50.02 50.35 50.02 50.15 24,715 -0.01(-0.02%)
Sep 01, 2009 50.70 51.19 50.08 50.16 78,296 -0.76(-1.49%)
Aug 31, 2009 50.59 50.92 50.59 50.92 29,574 +0.02(+0.04%)
Aug 28, 2009 51.46 51.46 50.71 50.90 18,712 -0.22(-0.43%)
Aug 27, 2009 51.05 51.24 50.63 51.12 24,534 +0.01(+0.02%)
Aug 26, 2009 50.82 51.36 50.82 51.11 42,519 +0.10(+0.20%)
Aug 25, 2009 51.22 51.42 50.99 51.01 21,518 -0.01(-0.02%)
Aug 24, 2009 51.25 51.79 50.84 51.02 36,866 -0.17(-0.33%)
Aug 21, 2009 50.75 51.30 50.75 51.19 104,483 +0.60(+1.19%)
Aug 20, 2009 50.39 50.65 50.36 50.59 18,467 +0.35(+0.69%)
Aug 19, 2009 49.57 50.32 49.57 50.24 13,034 +0.35(+0.70%)
Aug 18, 2009 49.51 50.01 49.51 49.89 25,831 +0.34(+0.69%)
Aug 17, 2009 49.72 49.85 49.45 49.55 34,794 -0.65(-1.29%)
Aug 14, 2009 50.58 50.68 49.93 50.20 17,466 -0.27(-0.53%)
Aug 13, 2009 50.58 50.58 50.13 50.47 30,331 +0.08(+0.16%)
Aug 12, 2009 50.33 50.73 50.32 50.39 84,072 -0.06(-0.12%)
Aug 11, 2009 50.47 50.64 50.37 50.45 48,863 -0.23(-0.45%)
Aug 10, 2009 50.70 50.70 50.48 50.68 35,299 -0.21(-0.42%)
Aug 07, 2009 50.81 51.06 50.54 50.89 31,580 +0.41(+0.82%)
Aug 06, 2009 51.18 51.18 50.30 50.48 35,629 -0.46(-0.90%)
Aug 05, 2009 51.24 51.24 50.66 50.94 17,771 -0.34(-0.66%)
Aug 04, 2009 51.06 51.56 51.06 51.28 104,438 +0.17(+0.33%)
Aug 03, 2009 51.34 51.44 50.95 51.11 65,983 +0.12(+0.24%)
Jul 31, 2009 50.77 51.44 50.75 50.99 20,001 +0.15(+0.30%)
Jul 30, 2009 51.11 51.50 50.82 50.84 36,158 +0.29(+0.57%)
Jul 29, 2009 50.39 50.76 50.35 50.55 16,161 +0.00(+0.00%)
Jul 28, 2009 50.27 50.64 50.12 50.55 42,558 -0.03(-0.06%)
Jul 27, 2009 50.35 50.58 50.20 50.58 16,626 +0.12(+0.24%)
Jul 24, 2009 50.29 50.50 49.99 50.46 35,282 +0.24(+0.48%)
Jul 23, 2009 49.30 50.57 49.25 50.22 36,525 +1.16(+2.36%)
Jul 22, 2009 49.06 49.34 48.92 49.06 50,036 -0.03(-0.06%)
Jul 21, 2009 49.13 49.50 48.67 49.09 55,394 +0.03(+0.07%)
Jul 20, 2009 48.95 49.06 48.55 49.06 12,601 +0.22(+0.45%)
Jul 17, 2009 48.74 48.84 48.55 48.84 16,696 +0.10(+0.21%)
Jul 16, 2009 48.38 48.82 48.24 48.74 51,469 +0.28(+0.58%)
Jul 15, 2009 47.65 48.46 47.54 48.46 45,466 +1.16(+2.45%)
Jul 14, 2009 46.95 47.31 46.90 47.30 12,899 +0.36(+0.77%)
Jul 13, 2009 46.42 46.98 46.21 46.94 17,555 +0.72(+1.56%)
Jul 10, 2009 46.16 46.52 46.03 46.22 13,613 +0.00(+0.00%)
Jul 09, 2009 46.51 46.55 46.20 46.22 44,840 -0.29(-0.62%)
Jul 08, 2009 46.77 46.77 46.14 46.51 38,183 -0.02(-0.04%)
Jul 07, 2009 47.08 47.17 46.50 46.53 33,890 -0.65(-1.38%)
Jul 06, 2009 46.39 47.18 46.31 47.18 19,981 +0.44(+0.94%)
Jul 02, 2009 46.78 47.00 46.66 46.74 87,889 -0.75(-1.58%)
Jul 01, 2009 47.04 47.84 47.04 47.49 22,421 +0.76(+1.63%)
Jun 30, 2009 47.37 47.37 46.42 46.73 19,520 -0.22(-0.48%)
Jun 29, 2009 46.76 47.02 46.53 46.95 30,683 +0.40(+0.87%)
Jun 26, 2009 46.47 46.78 46.31 46.55 63,196 +0.04(+0.09%)
Jun 25, 2009 45.92 46.62 45.92 46.51 64,113 +0.76(+1.66%)
Jun 24, 2009 45.96 46.31 45.57 45.75 22,467 -0.25(-0.54%)
Jun 23, 2009 46.39 46.39 45.94 46.00 50,165 -0.20(-0.43%)
Jun 22, 2009 46.37 46.55 46.16 46.20 45,122 -0.51(-1.09%)
Jun 19, 2009 47.20 47.34 46.67 46.71 25,619 -0.25(-0.53%)
Jun 18, 2009 46.26 47.14 46.26 46.96 55,977 +0.74(+1.60%)
Jun 17, 2009 46.02 46.54 46.02 46.22 33,788 +0.13(+0.28%)
Jun 16, 2009 46.87 46.92 46.09 46.09 50,312 -0.82(-1.75%)
Jun 15, 2009 47.42 47.42 46.81 46.91 28,046 -0.87(-1.82%)
Jun 12, 2009 47.53 47.85 47.37 47.78 30,401 +0.08(+0.17%)
Jun 11, 2009 47.84 48.25 47.69 47.70 30,525 -0.01(-0.02%)
Jun 10, 2009 48.24 48.27 47.28 47.71 32,956 -0.21(-0.44%)
Jun 09, 2009 48.10 48.18 47.73 47.92 40,805 -0.16(-0.33%)
Jun 08, 2009 47.71 48.31 47.54 48.08 27,762 +0.00(+0.00%)
Jun 05, 2009 48.60 48.66 47.80 48.08 49,862 -0.14(-0.30%)
Jun 04, 2009 48.09 48.27 47.63 48.22 27,007 +0.25(+0.53%)
Jun 03, 2009 48.10 48.17 47.62 47.97 29,901 -0.43(-0.89%)
Jun 02, 2009 47.73 48.57 47.63 48.40 48,731 +0.68(+1.42%)
Jun 01, 2009 47.26 47.86 47.22 47.72 49,666 +1.04(+2.23%)
May 29, 2009 46.18 46.68 45.91 46.68 28,370 +0.71(+1.54%)
May 28, 2009 45.73 46.06 45.26 45.97 41,262 +0.41(+0.90%)
May 27, 2009 46.43 46.52 45.50 45.56 52,261 -1.05(-2.25%)
May 26, 2009 45.80 46.74 45.69 46.61 101,617 +0.58(+1.26%)
May 22, 2009 45.93 46.41 45.80 46.03 25,314 +0.04(+0.09%)
May 21, 2009 46.37 46.37 45.58 45.99 77,022 -0.50(-1.08%)
May 20, 2009 46.61 47.05 46.49 46.49 47,008 +0.12(+0.26%)
May 19, 2009 46.13 46.54 45.97 46.37 53,811 +0.28(+0.61%)
May 18, 2009 45.61 46.12 45.36 46.09 47,725 +0.81(+1.79%)
May 15, 2009 45.10 45.60 45.10 45.28 61,104 +0.12(+0.27%)
May 14, 2009 45.11 45.49 44.98 45.16 492,457 +0.12(+0.27%)
May 13, 2009 44.98 45.09 44.62 45.04 60,464 -0.43(-0.94%)
May 12, 2009 45.15 45.71 45.02 45.47 52,752 +0.37(+0.81%)
May 11, 2009 45.21 45.41 44.99 45.10 57,512 -0.66(-1.44%)
May 08, 2009 45.55 45.91 45.34 45.76 109,222 +0.52(+1.15%)
May 07, 2009 45.99 45.99 44.99 45.24 79,058 -0.01(-0.02%)
May 06, 2009 45.22 45.38 44.97 45.25 55,741 +0.20(+0.44%)
May 05, 2009 45.01 45.41 44.78 45.05 92,735 -0.28(-0.62%)
May 04, 2009 44.13 45.33 44.13 45.33 110,951 +1.19(+2.69%)
May 01, 2009 44.03 44.15 43.64 44.14 211,219 +0.03(+0.08%)
Apr 30, 2009 44.98 45.00 43.90 44.11 419,674 +0.05(+0.11%)
Apr 29, 2009 44.43 44.51 43.87 44.06 64,484 +0.55(+1.26%)
Apr 28, 2009 43.00 43.83 43.00 43.51 50,950 +0.13(+0.30%)
Apr 27, 2009 43.18 43.98 43.18 43.38 53,586 -0.11(-0.25%)
Apr 24, 2009 43.14 43.83 43.14 43.49 82,182 +0.51(+1.19%)
Apr 23, 2009 42.95 43.35 42.58 42.98 140,830 -0.08(-0.19%)
Apr 22, 2009 43.07 43.63 42.88 43.06 65,466 -0.10(-0.23%)
Apr 21, 2009 43.39 43.39 42.62 43.16 50,535 +0.18(+0.42%)
Apr 20, 2009 43.28 43.74 42.91 42.98 90,200 -1.05(-2.38%)
Apr 17, 2009 43.55 44.23 43.55 44.03 71,422 +0.38(+0.86%)
Apr 16, 2009 43.02 43.75 42.87 43.65 140,822 +0.68(+1.59%)
Apr 15, 2009 42.11 43.03 42.10 42.97 64,231 +0.82(+1.95%)
Apr 14, 2009 42.63 42.63 42.07 42.15 82,626 -0.71(-1.66%)
Apr 13, 2009 42.93 43.04 42.66 42.86 106,484 -0.30(-0.70%)
Apr 09, 2009 43.88 43.88 42.90 43.16 86,733 +0.64(+1.51%)
Apr 08, 2009 42.23 42.53 42.09 42.52 55,534 +0.42(+1.00%)
Apr 07, 2009 42.36 42.51 42.01 42.10 73,078 -0.72(-1.68%)
Apr 06, 2009 42.45 42.91 42.35 42.82 53,656 -0.13(-0.30%)
Apr 03, 2009 42.75 42.95 42.34 42.95 80,151 +0.26(+0.61%)
Apr 02, 2009 42.48 43.33 42.36 42.69 163,563 +0.99(+2.37%)
Apr 01, 2009 40.69 41.89 40.45 41.70 615,662 +0.70(+1.71%)
Mar 31, 2009 41.43 41.68 40.98 41.00 23,921 -0.20(-0.49%)
Mar 30, 2009 41.75 41.75 40.72 41.20 54,435 -1.54(-3.60%)
Mar 26, 2009 42.06 42.81 42.00 42.74 105,517 +0.68(+1.62%)
Mar 25, 2009 41.97 42.53 41.35 42.06 91,891 +0.04(+0.10%)
Mar 24, 2009 42.12 42.39 41.49 42.02 78,241 -0.19(-0.45%)
Mar 23, 2009 41.39 42.27 41.32 42.21 80,143 +1.68(+4.15%)
Mar 20, 2009 40.46 41.14 40.38 40.53 44,982 -0.07(-0.17%)
Mar 19, 2009 41.40 41.40 40.40 40.60 71,461 -0.38(-0.93%)
Mar 18, 2009 40.90 41.55 40.29 40.98 123,614 +0.05(+0.12%)
Mar 17, 2009 40.23 40.94 40.22 40.93 39,007 +0.67(+1.66%)
Mar 16, 2009 40.89 40.97 40.02 40.26 100,578 +0.38(+0.95%)
Mar 13, 2009 39.64 39.96 39.27 39.88 0 +0.65(+1.66%)
Mar 12, 2009 38.08 39.35 37.94 39.23 45,596 +0.94(+2.45%)
Mar 11, 2009 38.40 38.50 38.06 38.29 49,668 +0.30(+0.79%)
Mar 10, 2009 37.79 38.04 37.36 37.99 88,072 +0.96(+2.59%)
Mar 09, 2009 36.93 37.65 36.89 37.03 143,843 -0.37(-0.99%)
Mar 06, 2009 37.71 37.90 36.67 37.40 0 +0.23(+0.62%)
Mar 05, 2009 37.61 38.04 37.11 37.17 179,658 -1.24(-3.23%)
Mar 04, 2009 38.46 38.94 37.88 38.41 74,402 +0.31(+0.81%)
Mar 02, 2009 38.46 38.92 37.93 38.10 280,072 -1.21(-3.08%)
Feb 27, 2009 39.11 39.85 37.35 39.31 0 -0.30(-0.76%)
Feb 26, 2009 40.72 40.96 39.61 39.61 64,816 -0.77(-1.91%)
Feb 25, 2009 40.47 40.91 40.04 40.38 177,784 -0.32(-0.79%)
Feb 24, 2009 40.00 41.54 39.77 40.70 118,380 +0.87(+2.18%)
Feb 23, 2009 41.06 41.23 39.70 39.83 225,702 -0.90(-2.21%)
Feb 20, 2009 40.60 41.12 40.33 40.73 103,349 -0.60(-1.45%)
Feb 19, 2009 41.67 41.86 41.27 41.33 45,489 +0.05(+0.12%)
Feb 18, 2009 41.43 41.46 40.93 41.28 94,079 -0.02(-0.04%)
Feb 17, 2009 41.26 41.69 40.92 41.30 49,500 -1.10(-2.59%)
Feb 13, 2009 42.76 42.90 42.34 42.40 42,854 -0.29(-0.68%)
Feb 12, 2009 41.89 42.81 41.73 42.69 67,617 +0.52(+1.23%)
Feb 11, 2009 42.10 42.40 41.97 42.17 40,370 +0.24(+0.57%)
Feb 10, 2009 43.07 43.42 41.74 41.93 68,914 -1.52(-3.50%)
Feb 09, 2009 44.04 44.04 43.29 43.45 46,829 -0.59(-1.34%)
Feb 06, 2009 43.32 44.22 43.21 44.04 58,380 +0.89(+2.06%)
Feb 05, 2009 42.35 43.36 42.29 43.15 52,768 +0.55(+1.29%)
Feb 04, 2009 43.64 43.64 42.49 42.60 90,305 -0.84(-1.93%)
Feb 03, 2009 42.55 43.66 42.42 43.44 66,684 +0.87(+2.04%)
Feb 02, 2009 42.43 42.76 41.98 42.57 125,660 -0.23(-0.54%)
Jan 30, 2009 44.18 44.28 42.75 42.80 0 -1.61(-3.63%)
Jan 29, 2009 44.74 45.11 44.33 44.41 41,561 -0.61(-1.35%)
Jan 28, 2009 44.98 45.15 44.60 45.02 163,227 +0.70(+1.58%)
Jan 27, 2009 44.39 44.68 44.08 44.32 79,212 +0.30(+0.68%)
Jan 26, 2009 43.73 44.56 43.68 44.02 107,523 +0.20(+0.46%)
Jan 23, 2009 43.16 43.94 43.04 43.82 55,076 -0.32(-0.72%)
Jan 22, 2009 43.86 44.27 43.46 44.14 52,420 -0.29(-0.66%)
Jan 21, 2009 44.50 44.54 43.34 44.43 48,000 +0.52(+1.20%)
Jan 20, 2009 44.82 45.18 43.79 43.91 78,481 -0.95(-2.13%)
Jan 16, 2009 44.82 45.09 44.30 44.86 240,450 +0.51(+1.16%)
Jan 15, 2009 43.88 44.47 43.38 44.35 99,126 +0.32(+0.73%)
Jan 14, 2009 44.89 44.89 43.68 44.03 64,065 -1.39(-3.06%)
Jan 13, 2009 45.32 45.67 45.14 45.42 56,025 +0.06(+0.13%)
Jan 12, 2009 45.69 45.86 45.17 45.36 22,683 -0.46(-1.00%)
Jan 09, 2009 46.62 46.62 45.76 45.82 67,801 -0.67(-1.44%)
Jan 08, 2009 46.47 46.51 46.02 46.49 28,275 -0.01(-0.02%)
Jan 07, 2009 46.46 46.98 46.44 46.50 25,477 -0.55(-1.17%)
Jan 06, 2009 47.54 47.84 46.82 47.05 188,306 -0.24(-0.51%)
Jan 05, 2009 47.09 47.50 46.99 47.29 38,062 -0.10(-0.21%)
Jan 02, 2009 46.35 47.47 46.04 47.39 0 +1.11(+2.40%)
Jan 01, 2009 46.17 46.59 46.09 46.28 0 +0.00(+0.00%)
Dec 31, 2008 46.17 46.59 46.09 46.28 131,781 +0.34(+0.75%)
Dec 30, 2008 45.65 46.00 45.52 45.94 61,389 +0.87(+1.92%)
Dec 29, 2008 45.52 45.52 44.57 45.07 49,014 -0.31(-0.68%)
Dec 26, 2008 45.29 45.53 45.14 45.38 53,939 +0.28(+0.62%)
Dec 24, 2008 45.19 45.24 44.81 45.10 56,119 +0.32(+0.71%)
Dec 23, 2008 45.42 45.43 44.54 44.78 65,938 -0.75(-1.65%)
Dec 22, 2008 46.17 46.17 44.78 45.53 87,899 -0.41(-0.89%)
Dec 19, 2008 46.64 46.95 45.70 45.94 38,079 -0.29(-0.63%)
Dec 18, 2008 46.58 46.96 45.71 46.23 50,495 -0.13(-0.28%)
Dec 17, 2008 45.78 46.62 45.68 46.36 51,305 +0.02(+0.04%)
Dec 16, 2008 45.10 46.37 45.08 46.34 50,668 +1.61(+3.60%)
Dec 15, 2008 45.20 45.42 44.29 44.73 61,013 -0.10(-0.22%)
Dec 12, 2008 43.98 45.15 43.80 44.83 51,528 -0.06(-0.13%)
Dec 11, 2008 45.70 46.00 44.67 44.89 184,152 -1.06(-2.31%)
Dec 10, 2008 46.07 46.29 45.41 45.95 84,748 +0.41(+0.91%)
Dec 09, 2008 46.52 46.79 45.50 45.54 69,997 -1.49(-3.17%)
Dec 08, 2008 47.17 47.25 46.30 47.03 52,184 +0.80(+1.73%)
Dec 05, 2008 44.42 46.32 43.75 46.23 117,909 +1.53(+3.42%)
Dec 04, 2008 45.48 46.20 44.51 44.70 42,382 -1.37(-2.97%)
Dec 03, 2008 44.80 46.07 43.96 46.07 74,565 +1.10(+2.45%)
Dec 02, 2008 44.72 44.97 43.83 44.97 130,303 +0.94(+2.13%)
Dec 01, 2008 46.15 46.30 44.00 44.03 484,030 -2.68(-5.74%)
Nov 28, 2008 46.33 46.88 46.29 46.71 28,748 +0.50(+1.08%)
Nov 26, 2008 44.60 46.21 44.29 46.21 47,987 +0.97(+2.14%)
Nov 25, 2008 46.23 46.23 44.46 45.24 55,242 +0.00(+0.00%)
Nov 24, 2008 44.57 46.20 43.93 45.24 141,013 +0.90(+2.03%)
Nov 21, 2008 42.55 44.34 40.95 44.34 226,106 +2.58(+6.18%)
Nov 20, 2008 43.20 44.24 41.31 41.76 164,715 -1.70(-3.91%)
Nov 19, 2008 44.94 45.53 43.33 43.46 46,725 -1.98(-4.36%)
Nov 18, 2008 44.58 45.44 43.74 45.44 75,726 +0.49(+1.10%)
Nov 17, 2008 44.70 45.99 44.56 44.95 96,226 -0.80(-1.76%)
Nov 14, 2008 46.06 46.92 45.52 45.75 56,443 -1.46(-3.09%)
Nov 13, 2008 45.22 47.21 43.64 47.21 77,176 +2.38(+5.31%)
Nov 12, 2008 45.95 45.95 44.75 44.83 134,163 -1.74(-3.74%)
Nov 11, 2008 46.74 47.22 46.08 46.57 98,145 -0.89(-1.88%)
Nov 10, 2008 49.10 49.10 46.86 47.46 52,607 -0.27(-0.57%)
Nov 07, 2008 47.50 47.95 47.19 47.73 55,685 +0.74(+1.57%)
Nov 06, 2008 48.00 48.70 46.74 46.99 130,185 -1.49(-3.07%)
Nov 05, 2008 49.83 50.27 48.39 48.48 176,402 -1.66(-3.31%)
Nov 04, 2008 50.28 50.31 49.63 50.14 93,439 +1.41(+2.89%)
Nov 03, 2008 48.54 49.30 48.50 48.73 1,356,660 +0.14(+0.29%)
Oct 31, 2008 48.44 49.49 48.14 48.59 236,113 -0.04(-0.08%)
Oct 30, 2008 47.47 48.79 47.30 48.63 155,423 +1.64(+3.49%)
Oct 29, 2008 47.99 48.93 46.68 46.99 106,027 -0.57(-1.20%)
Oct 28, 2008 45.22 47.56 43.73 47.56 53,960 +3.85(+8.81%)
Oct 27, 2008 44.80 45.46 42.96 43.71 75,760 -0.85(-1.91%)
Oct 24, 2008 45.74 45.74 43.45 44.56 108,301 -2.06(-4.42%)
Oct 23, 2008 46.90 47.35 44.33 46.62 107,996 +0.03(+0.07%)
Oct 22, 2008 48.66 48.66 45.76 46.59 73,362 -1.97(-4.06%)
Oct 21, 2008 49.49 49.86 48.56 48.56 109,620 -1.04(-2.10%)
Oct 20, 2008 48.51 49.78 48.40 49.60 118,651 +1.47(+3.05%)
Oct 17, 2008 47.60 49.56 46.96 48.13 102,823 +0.56(+1.18%)
Oct 16, 2008 47.44 47.97 44.55 47.57 81,150 +1.56(+3.39%)
Oct 15, 2008 49.75 49.90 46.01 46.01 125,290 -3.43(-6.94%)
Oct 14, 2008 53.60 54.61 48.57 49.44 291,823 -1.87(-3.64%)
Oct 13, 2008 50.36 51.31 48.74 51.31 231,825 +4.21(+8.94%)
Oct 10, 2008 44.50 49.40 43.70 47.10 199,198 -1.06(-2.20%)
Oct 09, 2008 51.60 51.74 47.37 48.16 277,486 -2.98(-5.83%)
Oct 08, 2008 51.72 52.62 50.31 51.14 74,770 -0.75(-1.45%)
Oct 07, 2008 54.89 54.89 51.89 51.89 71,286 -1.70(-3.17%)
Oct 06, 2008 54.68 55.50 52.01 53.59 273,712 -2.09(-3.75%)
Oct 03, 2008 56.47 57.82 55.65 55.68 94,816 -0.79(-1.40%)
Oct 02, 2008 56.99 57.40 56.27 56.47 106,181 -1.54(-2.66%)
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.