US Consumer Goods Ishares ETF (NY: IYK )

206.05 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 47.79 48.16 47.79 47.97 20,595 -0.26(-0.53%)
Nov 29, 2010 48.15 48.31 47.85 48.23 13,806 -0.24(-0.50%)
Nov 26, 2010 48.30 48.56 48.30 48.47 14,039 -0.09(-0.19%)
Nov 24, 2010 48.54 48.56 48.56 48.56 9,276 +0.42(+0.87%)
Nov 23, 2010 48.16 48.20 48.06 48.14 3,584 -0.62(-1.27%)
Nov 22, 2010 48.68 48.76 48.40 48.76 10,060 +0.05(+0.10%)
Nov 19, 2010 48.57 48.75 48.37 48.71 13,714 +0.12(+0.26%)
Nov 18, 2010 48.41 48.73 48.37 48.58 18,086 +0.60(+1.24%)
Nov 17, 2010 47.90 48.13 47.90 47.99 7,570 +0.12(+0.26%)
Nov 16, 2010 48.23 48.42 47.70 47.86 16,975 -0.67(-1.37%)
Nov 15, 2010 48.62 48.83 48.52 48.53 25,916 +0.05(+0.11%)
Nov 12, 2010 48.59 48.72 48.29 48.48 28,735 -0.38(-0.78%)
Nov 11, 2010 48.46 48.86 48.46 48.86 28,512 +0.06(+0.13%)
Nov 10, 2010 48.75 48.79 48.47 48.79 71,271 +0.02(+0.03%)
Nov 09, 2010 49.26 49.26 48.66 48.78 23,749 -0.29(-0.58%)
Nov 08, 2010 49.07 49.10 48.83 49.06 15,311 -0.01(-0.02%)
Nov 05, 2010 49.10 49.11 48.87 49.07 40,721 -0.01(-0.02%)
Nov 04, 2010 48.88 49.10 48.73 49.08 37,737 +0.69(+1.43%)
Nov 03, 2010 48.37 48.39 47.99 48.39 22,146 +0.18(+0.37%)
Nov 02, 2010 48.29 48.30 48.15 48.21 128,910 +0.19(+0.39%)
Nov 01, 2010 48.23 48.34 47.81 48.03 54,588 -0.05(-0.10%)
Oct 29, 2010 47.78 48.08 47.78 48.08 24,552 +0.17(+0.36%)
Oct 28, 2010 47.90 48.06 47.69 47.90 16,869 +0.09(+0.18%)
Oct 27, 2010 47.75 47.89 47.49 47.82 93,585 -0.35(-0.72%)
Oct 25, 2010 48.43 48.43 48.14 48.16 394,338 +0.21(+0.44%)
Oct 22, 2010 47.88 48.03 47.85 47.96 20,032 +0.14(+0.29%)
Oct 21, 2010 48.00 48.19 47.66 47.82 30,215 +0.07(+0.15%)
Oct 20, 2010 47.45 47.94 47.45 47.75 164,188 +0.38(+0.80%)
Oct 19, 2010 47.33 47.68 47.17 47.37 18,644 -0.52(-1.09%)
Oct 18, 2010 47.73 47.89 47.72 47.89 11,944 +0.12(+0.26%)
Oct 15, 2010 48.02 48.02 47.54 47.76 96,682 +0.12(+0.26%)
Oct 14, 2010 47.70 47.77 47.51 47.64 77,434 +0.09(+0.20%)
Oct 13, 2010 47.38 47.71 47.33 47.54 17,860 +0.41(+0.87%)
Oct 12, 2010 46.88 47.25 46.83 47.13 11,220 +0.20(+0.43%)
Oct 11, 2010 46.89 47.01 46.87 46.93 22,835 +0.05(+0.12%)
Oct 08, 2010 46.88 46.96 46.53 46.88 204,801 +0.40(+0.87%)
Oct 07, 2010 46.82 46.82 46.33 46.47 71,940 -0.18(-0.38%)
Oct 06, 2010 46.69 46.71 46.59 46.65 101,559 +0.06(+0.13%)
Oct 05, 2010 46.37 46.64 46.21 46.59 52,605 +0.63(+1.37%)
Oct 04, 2010 45.95 46.16 45.78 45.96 130,512 -0.09(-0.20%)
Oct 01, 2010 46.06 46.23 45.81 46.06 85,451 +0.08(+0.17%)
Sep 30, 2010 47.67 46.54 45.76 45.98 47,249 -0.15(-0.32%)
Sep 29, 2010 46.16 46.30 46.07 46.12 23,902 -0.21(-0.45%)
Sep 28, 2010 46.08 46.40 45.85 46.33 51,072 +0.18(+0.39%)
Sep 27, 2010 46.22 46.39 46.15 46.16 36,342 -0.16(-0.35%)
Sep 24, 2010 46.13 46.37 45.98 46.32 22,066 +0.71(+1.55%)
Sep 23, 2010 45.74 45.92 45.57 45.61 20,212 -0.38(-0.82%)
Sep 22, 2010 46.04 46.16 45.90 45.99 51,737 -0.07(-0.15%)
Sep 21, 2010 46.27 46.27 45.83 46.06 27,874 -0.08(-0.18%)
Sep 20, 2010 45.74 46.22 45.64 46.15 9,108 +0.56(+1.22%)
Sep 17, 2010 45.59 45.95 45.59 45.59 24,839 -0.08(-0.17%)
Sep 15, 2010 45.27 45.72 45.22 45.67 24,679 +0.27(+0.60%)
Sep 14, 2010 45.32 45.54 45.30 45.40 16,541 -0.04(-0.08%)
Sep 13, 2010 45.49 45.54 45.26 45.44 48,076 +0.25(+0.55%)
Sep 10, 2010 45.03 45.22 45.03 45.19 3,300 +0.15(+0.33%)
Sep 09, 2010 45.29 45.29 44.96 45.04 27,738 +0.17(+0.38%)
Sep 08, 2010 44.80 44.99 44.80 44.87 14,233 +0.17(+0.38%)
Sep 07, 2010 44.73 44.93 44.66 44.70 74,053 -0.31(-0.69%)
Sep 03, 2010 44.93 45.01 44.68 45.01 12,720 +0.48(+1.07%)
Sep 02, 2010 44.39 44.55 44.29 44.53 18,725 +0.29(+0.66%)
Sep 01, 2010 43.80 44.25 43.80 44.24 318,070 +0.89(+2.05%)
Aug 31, 2010 43.16 43.50 43.02 43.35 28,787 +0.04(+0.09%)
Aug 30, 2010 43.60 43.84 43.31 43.31 20,661 -0.43(-0.99%)
Aug 27, 2010 43.75 43.77 43.07 43.75 42,059 +0.42(+0.96%)
Aug 26, 2010 43.71 43.71 43.20 43.33 140,017 -0.25(-0.57%)
Aug 25, 2010 43.20 43.68 43.04 43.58 65,321 +0.08(+0.20%)
Aug 24, 2010 43.19 43.69 43.19 43.49 236,434 -0.34(-0.77%)
Aug 23, 2010 44.11 44.27 43.80 43.83 18,881 -0.07(-0.16%)
Aug 20, 2010 43.81 43.96 43.72 43.90 17,488 -0.06(-0.14%)
Aug 19, 2010 44.36 44.36 43.77 43.96 11,791 -0.66(-1.47%)
Aug 18, 2010 44.39 44.73 44.26 44.62 37,455 +0.21(+0.47%)
Aug 17, 2010 44.28 44.67 44.11 44.41 20,264 +0.49(+1.11%)
Aug 16, 2010 43.57 44.02 43.57 43.92 13,071 +0.03(+0.07%)
Aug 13, 2010 44.07 44.08 43.84 43.89 15,057 -0.07(-0.16%)
Aug 12, 2010 43.63 44.07 43.54 43.96 289,220 -0.12(-0.26%)
Aug 11, 2010 44.47 44.47 44.05 44.08 83,927 -0.92(-2.04%)
Aug 10, 2010 44.59 45.19 44.59 45.00 28,406 -0.04(-0.09%)
Aug 09, 2010 44.97 45.14 44.93 45.03 68,476 +0.24(+0.53%)
Aug 06, 2010 44.80 44.82 44.28 44.80 10,888 +0.05(+0.12%)
Aug 05, 2010 44.46 44.76 44.46 44.74 17,061 -0.11(-0.24%)
Aug 04, 2010 44.65 44.90 44.65 44.85 8,888 +0.27(+0.61%)
Aug 03, 2010 45.06 44.85 44.48 44.58 25,385 -0.48(-1.06%)
Aug 02, 2010 44.91 45.06 44.87 45.06 33,408 +0.71(+1.60%)
Jul 30, 2010 44.35 44.44 43.82 44.35 10,910 +0.09(+0.21%)
Jul 29, 2010 44.90 44.90 43.99 44.25 376,710 -0.44(-0.98%)
Jul 28, 2010 44.93 45.04 44.60 44.69 18,933 -0.38(-0.84%)
Jul 27, 2010 45.00 45.27 44.96 45.07 37,110 +0.11(+0.25%)
Jul 26, 2010 44.68 44.97 44.68 44.96 53,282 +0.41(+0.93%)
Jul 23, 2010 44.02 44.57 44.02 44.55 13,961 +0.38(+0.86%)
Jul 22, 2010 43.95 44.27 43.91 44.17 21,670 +0.69(+1.60%)
Jul 21, 2010 44.14 44.14 43.41 43.48 14,103 -0.39(-0.90%)
Jul 20, 2010 42.63 43.87 42.63 43.87 17,412 +0.71(+1.65%)
Jul 19, 2010 43.30 43.30 43.00 43.16 18,587 +0.07(+0.16%)
Jul 16, 2010 43.09 43.82 43.05 43.09 10,705 -0.81(-1.85%)
Jul 15, 2010 43.72 43.96 43.43 43.90 13,441 +0.10(+0.23%)
Jul 14, 2010 43.61 43.83 43.53 43.80 24,140 +0.00(+0.00%)
Jul 13, 2010 43.56 43.81 43.41 43.80 12,919 +0.66(+1.54%)
Jul 12, 2010 42.87 43.16 42.87 43.14 19,357 +0.04(+0.09%)
Jul 09, 2010 43.10 43.13 42.82 43.10 13,496 +0.15(+0.36%)
Jul 08, 2010 42.66 42.97 42.56 42.94 22,478 +0.59(+1.40%)
Jul 07, 2010 41.41 42.37 41.28 42.35 18,091 +1.07(+2.60%)
Jul 06, 2010 41.48 41.69 41.07 41.28 18,289 +0.05(+0.13%)
Jul 02, 2010 41.22 41.52 41.11 41.22 16,704 -0.13(-0.32%)
Jul 01, 2010 41.24 41.41 40.84 41.35 240,545 +0.12(+0.28%)
Jun 30, 2010 41.59 41.70 41.15 41.24 149,303 -0.27(-0.65%)
Jun 29, 2010 42.02 42.03 41.34 41.51 38,717 -0.63(-1.48%)
Jun 25, 2010 42.13 42.65 42.10 42.13 32,806 -0.32(-0.76%)
Jun 24, 2010 42.77 42.82 42.44 42.46 92,970 -0.46(-1.07%)
Jun 23, 2010 42.88 43.15 42.62 42.92 49,472 +0.06(+0.14%)
Jun 22, 2010 43.49 43.61 42.82 42.85 36,623 -0.58(-1.34%)
Jun 21, 2010 44.00 44.00 43.29 43.44 30,208 -0.10(-0.23%)
Jun 18, 2010 43.54 43.82 43.52 43.54 11,617 -0.09(-0.21%)
Jun 17, 2010 43.59 43.65 43.25 43.63 74,127 +0.14(+0.32%)
Jun 16, 2010 43.46 43.62 43.34 43.49 34,213 -0.17(-0.39%)
Jun 15, 2010 43.42 43.66 43.32 43.66 6,589 +0.62(+1.44%)
Jun 14, 2010 43.15 43.36 43.02 43.04 20,781 +0.21(+0.48%)
Jun 11, 2010 42.49 42.83 42.48 42.83 42,199 -0.15(-0.36%)
Jun 10, 2010 42.53 42.99 42.53 42.98 20,819 +1.00(+2.39%)
Jun 09, 2010 42.52 42.62 41.96 41.98 22,155 -0.13(-0.31%)
Jun 08, 2010 41.68 42.13 41.66 42.11 28,296 +0.48(+1.14%)
Jun 07, 2010 42.02 42.15 41.61 41.63 25,544 -0.31(-0.75%)
Jun 04, 2010 41.95 42.56 41.79 41.95 23,205 -1.20(-2.79%)
Jun 03, 2010 43.17 43.29 42.97 43.15 17,445 +0.30(+0.69%)
Jun 02, 2010 42.22 42.93 42.22 42.85 42,342 +0.71(+1.68%)
Jun 01, 2010 42.10 42.72 42.06 42.14 169,001 -0.36(-0.84%)
May 28, 2010 42.50 42.92 42.50 42.50 73,024 -0.35(-0.82%)
May 27, 2010 42.47 42.85 42.28 42.85 53,107 +1.02(+2.44%)
May 26, 2010 42.36 42.57 41.83 41.83 72,813 -0.22(-0.53%)
May 25, 2010 41.41 42.06 41.16 42.06 126,669 -0.31(-0.72%)
May 24, 2010 42.55 42.81 42.36 42.36 101,546 -0.33(-0.77%)
May 21, 2010 41.71 42.74 41.63 42.69 102,541 +0.28(+0.67%)
May 20, 2010 42.66 43.08 42.41 42.41 76,467 -1.47(-3.34%)
May 19, 2010 43.82 44.00 43.47 43.87 61,942 -0.12(-0.28%)
May 18, 2010 44.72 44.78 43.96 44.00 83,363 -0.44(-1.00%)
May 17, 2010 44.30 44.47 43.77 44.44 51,829 +0.32(+0.73%)
May 14, 2010 44.12 44.62 43.89 44.12 43,123 -0.60(-1.33%)
May 13, 2010 45.15 45.20 44.69 44.72 47,196 -0.44(-0.97%)
May 12, 2010 44.86 45.19 44.73 45.16 388,802 +0.47(+1.05%)
May 11, 2010 44.85 45.12 44.67 44.69 71,806 -0.04(-0.09%)
May 10, 2010 44.57 44.77 44.48 44.73 183,047 +1.63(+3.77%)
May 07, 2010 43.06 43.55 42.71 43.10 173,906 +3.83(+9.75%)
May 06, 2010 44.54 44.71 0.1074 39.27 651 -5.38(-12.04%)
May 05, 2010 44.76 44.90 44.53 44.65 105,778 -0.25(-0.56%)
May 04, 2010 45.19 45.35 44.80 44.90 94,021 -0.71(-1.56%)
May 03, 2010 45.33 45.78 45.33 45.62 106,993 +0.35(+0.76%)
Apr 30, 2010 45.68 45.90 45.22 45.27 341,718 -0.41(-0.89%)
Apr 29, 2010 45.55 45.85 45.37 45.68 445,597 +0.31(+0.68%)
Apr 28, 2010 45.20 45.50 45.13 45.37 27,014 +0.24(+0.53%)
Apr 27, 2010 45.93 45.93 45.06 45.13 85,089 -1.01(-2.19%)
Apr 26, 2010 46.14 46.38 46.12 46.14 44,948 -0.02(-0.03%)
Apr 23, 2010 46.04 46.16 45.93 46.16 212,684 -0.01(-0.02%)
Apr 22, 2010 45.85 46.17 45.74 46.17 313,726 +0.04(+0.08%)
Apr 21, 2010 45.98 46.20 45.98 46.13 186,639 +0.13(+0.28%)
Apr 20, 2010 45.98 46.03 45.73 46.00 62,944 +0.27(+0.59%)
Apr 19, 2010 45.53 45.73 45.41 45.73 30,466 +0.14(+0.30%)
Apr 16, 2010 45.75 45.97 45.30 45.59 388,770 -0.31(-0.69%)
Apr 15, 2010 45.71 45.91 45.60 45.91 32,752 +0.05(+0.12%)
Apr 14, 2010 45.68 45.85 45.53 45.85 134,874 +0.20(+0.44%)
Apr 13, 2010 45.57 45.71 45.41 45.65 39,456 -0.03(-0.07%)
Apr 12, 2010 45.53 45.74 45.53 45.68 67,779 +0.15(+0.32%)
Apr 09, 2010 45.32 45.55 45.28 45.54 94,644 +0.32(+0.71%)
Apr 08, 2010 45.03 45.29 44.96 45.22 60,416 +0.05(+0.10%)
Apr 07, 2010 45.42 45.42 45.04 45.17 551,653 -0.29(-0.64%)
Apr 06, 2010 45.48 45.61 45.46 45.46 1,064,266 -0.20(-0.44%)
Apr 05, 2010 45.76 45.80 45.60 45.66 47,238 +0.10(+0.22%)
Apr 01, 2010 45.60 45.56 45.56 45.56 199,340 +0.31(+0.70%)
Mar 31, 2010 45.50 45.51 45.25 45.25 52,269 -0.39(-0.86%)
Mar 30, 2010 45.66 45.74 45.46 45.64 17,780 -0.01(-0.02%)
Mar 29, 2010 45.71 45.71 45.57 45.65 49,081 +0.13(+0.29%)
Mar 26, 2010 45.46 45.60 45.31 45.52 19,863 +0.12(+0.27%)
Mar 25, 2010 45.85 45.85 45.04 45.39 18,387 -0.18(-0.40%)
Mar 24, 2010 45.84 45.87 45.53 45.58 79,082 -0.38(-0.83%)
Mar 23, 2010 45.58 45.97 45.54 45.96 24,123 +0.40(+0.89%)
Mar 22, 2010 45.26 45.61 44.91 45.55 18,408 +0.31(+0.69%)
Mar 19, 2010 45.54 45.54 45.14 45.24 18,400 -0.09(-0.20%)
Mar 18, 2010 45.27 45.54 45.27 45.33 13,992 +0.02(+0.03%)
Mar 17, 2010 45.05 45.33 45.05 45.32 31,580 +0.28(+0.63%)
Mar 16, 2010 44.97 45.05 44.84 45.03 45,392 +0.24(+0.53%)
Mar 15, 2010 44.70 44.81 44.69 44.80 30,758 +0.15(+0.34%)
Mar 12, 2010 44.65 44.75 44.58 44.65 30,731 +0.04(+0.09%)
Mar 11, 2010 44.34 44.61 44.13 44.61 56,794 +0.11(+0.24%)
Mar 10, 2010 44.46 44.54 44.38 44.50 45,389 -0.03(-0.07%)
Mar 09, 2010 44.36 44.68 44.36 44.53 27,117 +0.01(+0.02%)
Mar 08, 2010 44.57 44.61 44.43 44.52 19,478 -0.10(-0.22%)
Mar 05, 2010 44.51 44.63 44.28 44.62 34,609 +0.35(+0.79%)
Mar 04, 2010 44.12 44.38 44.11 44.27 16,714 +0.20(+0.45%)
Mar 03, 2010 43.93 44.17 43.93 44.07 23,499 +0.16(+0.36%)
Mar 02, 2010 43.94 44.00 43.78 43.91 96,497 +0.26(+0.59%)
Mar 01, 2010 43.33 43.67 43.33 43.66 124,454 +0.43(+0.99%)
Feb 26, 2010 43.42 43.42 43.07 43.23 24,720 -0.09(-0.21%)
Feb 25, 2010 42.90 43.35 42.86 43.32 50,610 -0.13(-0.30%)
Feb 24, 2010 43.32 43.45 43.15 43.45 47,335 +0.21(+0.49%)
Feb 23, 2010 43.33 43.55 43.12 43.23 25,548 -0.19(-0.44%)
Feb 22, 2010 43.61 43.62 43.39 43.42 58,664 -0.09(-0.21%)
Feb 19, 2010 43.42 43.62 43.36 43.52 37,369 -0.01(-0.02%)
Feb 18, 2010 43.11 43.56 43.11 43.52 24,602 +0.34(+0.78%)
Feb 17, 2010 43.09 43.25 42.98 43.19 35,715 +0.29(+0.68%)
Feb 16, 2010 42.74 42.90 42.56 42.90 53,748 +0.47(+1.12%)
Feb 12, 2010 42.03 42.42 42.42 42.42 18,606 +0.02(+0.05%)
Feb 11, 2010 41.97 42.44 41.72 42.41 46,629 +0.46(+1.10%)
Feb 10, 2010 41.89 42.04 41.62 41.94 43,589 -0.06(-0.14%)
Feb 09, 2010 41.75 42.25 41.65 42.00 66,575 +0.63(+1.52%)
Feb 08, 2010 41.54 41.82 41.37 41.37 28,793 -0.20(-0.48%)
Feb 05, 2010 41.57 41.65 40.99 41.57 42,609 -0.10(-0.24%)
Feb 04, 2010 42.44 42.53 41.67 41.67 25,860 -1.15(-2.70%)
Feb 03, 2010 42.79 42.86 42.66 42.82 35,863 -0.10(-0.23%)
Feb 02, 2010 42.21 42.94 42.16 42.92 15,353 +0.85(+2.02%)
Feb 01, 2010 41.97 42.14 41.86 42.07 68,775 +0.32(+0.77%)
Jan 29, 2010 42.24 42.37 41.68 41.75 43,687 -0.37(-0.87%)
Jan 28, 2010 42.39 42.53 42.03 42.12 100,620 -0.09(-0.22%)
Jan 27, 2010 41.98 42.21 41.74 42.21 21,190 +0.14(+0.34%)
Jan 26, 2010 41.92 42.22 41.81 42.07 31,555 -0.04(-0.09%)
Jan 25, 2010 42.33 42.33 41.99 42.10 31,428 +0.18(+0.42%)
Jan 22, 2010 42.23 42.40 41.93 41.93 39,360 -0.38(-0.90%)
Jan 21, 2010 43.05 43.16 42.26 42.31 64,831 -0.69(-1.60%)
Jan 20, 2010 43.12 43.17 42.76 43.00 113,663 -0.52(-1.19%)
Jan 19, 2010 43.17 43.52 43.17 43.52 28,894 +0.30(+0.69%)
Jan 15, 2010 43.53 43.22 43.22 43.22 28,041 -0.34(-0.79%)
Jan 14, 2010 43.40 43.59 43.39 43.56 28,346 +0.05(+0.12%)
Jan 13, 2010 43.31 43.61 43.25 43.51 13,615 +0.31(+0.71%)
Jan 12, 2010 43.00 43.24 43.00 43.20 27,657 +0.05(+0.11%)
Jan 11, 2010 43.12 43.25 42.76 43.16 33,815 +0.06(+0.14%)
Jan 08, 2010 43.10 43.10 42.89 43.10 64,168 -0.16(-0.37%)
Jan 07, 2010 43.22 43.28 42.95 43.26 43,341 +0.07(+0.16%)
Jan 06, 2010 43.00 43.21 42.98 43.19 23,298 +0.08(+0.19%)
Jan 05, 2010 42.86 43.10 42.66 43.10 28,710 +0.25(+0.59%)
Jan 04, 2010 42.52 42.89 42.52 42.85 199,869 +0.47(+1.12%)
Dec 31, 2009 42.95 42.38 42.38 42.38 30,923 -0.46(-1.08%)
Dec 30, 2009 42.78 42.91 42.76 42.84 12,313 -0.04(-0.09%)
Dec 29, 2009 42.93 42.98 42.88 42.88 22,099 +0.05(+0.12%)
Dec 28, 2009 43.00 43.00 42.73 42.83 35,570 +0.02(+0.05%)
Dec 24, 2009 42.70 42.85 42.67 42.81 15,549 +0.13(+0.30%)
Dec 23, 2009 42.69 42.69 42.53 42.68 55,327 -0.14(-0.33%)
Dec 22, 2009 42.55 42.85 42.55 42.82 29,095 +0.24(+0.56%)
Dec 21, 2009 42.39 42.74 42.39 42.58 47,334 +0.31(+0.72%)
Dec 18, 2009 42.54 42.54 41.90 42.28 62,443 -0.06(-0.14%)
Dec 17, 2009 42.55 42.63 42.34 42.34 29,815 -0.57(-1.33%)
Dec 16, 2009 43.10 43.20 42.90 42.91 26,113 +0.04(+0.09%)
Dec 15, 2009 42.93 43.01 42.81 42.87 12,014 -0.14(-0.34%)
Dec 14, 2009 42.86 43.03 42.79 43.02 20,386 +0.34(+0.80%)
Dec 11, 2009 42.77 42.89 42.67 42.68 16,051 +0.11(+0.27%)
Dec 10, 2009 42.62 42.77 42.55 42.56 14,345 +0.15(+0.34%)
Dec 09, 2009 42.33 42.55 42.16 42.42 29,774 -0.02(-0.05%)
Dec 08, 2009 42.63 42.63 42.30 42.44 179,127 -0.45(-1.05%)
Dec 07, 2009 43.01 43.01 42.77 42.89 48,968 -0.06(-0.14%)
Dec 04, 2009 43.12 43.33 42.69 42.95 27,970 +0.32(+0.75%)
Dec 03, 2009 43.10 43.12 42.62 42.63 24,478 -0.39(-0.90%)
Dec 02, 2009 42.77 43.20 42.77 43.02 13,506 +0.21(+0.48%)
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.