US Consumer Goods Ishares ETF (NY: IYK )

67.72 +0.18 (+0.27%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 43.73 43.99 43.44 43.46 39,567 -0.43(-0.99%)
Aug 28, 2008 43.83 43.93 43.51 43.89 44,535 +0.36(+0.83%)
Aug 27, 2008 43.28 43.61 43.26 43.53 16,439 +0.15(+0.36%)
Aug 26, 2008 43.64 43.66 43.22 43.38 28,904 -0.18(-0.42%)
Aug 25, 2008 43.83 44.04 43.43 43.56 48,435 -0.61(-1.39%)
Aug 22, 2008 43.99 44.23 43.85 44.17 49,913 +0.49(+1.12%)
Aug 21, 2008 43.43 43.72 43.28 43.69 163,333 -0.20(-0.45%)
Aug 20, 2008 44.10 44.10 43.55 43.88 102,034 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.88 43.96 304,739 -0.40(-0.91%)
Aug 18, 2008 44.71 44.90 44.28 44.37 28,006 -0.41(-0.92%)
Aug 15, 2008 44.86 44.96 44.48 44.78 0 +0.31(+0.69%)
Aug 14, 2008 44.16 44.83 44.05 44.47 40,300 +0.12(+0.28%)
Aug 13, 2008 44.60 44.60 44.06 44.35 72,089 -0.20(-0.45%)
Aug 12, 2008 44.85 44.85 44.44 44.54 50,498 +0.10(+0.23%)
Aug 11, 2008 44.02 44.76 44.02 44.44 33,624 +0.25(+0.57%)
Aug 08, 2008 43.19 44.30 43.13 44.19 51,664 +1.04(+2.42%)
Aug 07, 2008 43.69 43.69 43.07 43.15 118,406 -0.59(-1.34%)
Aug 06, 2008 43.45 43.79 43.28 43.74 53,651 +0.23(+0.52%)
Aug 05, 2008 42.98 43.59 42.96 43.51 46,730 +0.93(+2.19%)
Aug 04, 2008 42.22 42.78 42.14 42.58 65,268 +0.41(+0.98%)
Aug 01, 2008 41.98 42.36 41.97 42.17 96,851 +0.07(+0.16%)
Jul 31, 2008 42.44 42.57 42.06 42.10 28,120 -0.57(-1.33%)
Jul 30, 2008 42.62 42.97 42.36 42.66 44,051 +0.23(+0.55%)
Jul 29, 2008 42.43 42.45 41.80 42.43 55,335 +0.81(+1.94%)
Jul 28, 2008 41.83 42.00 41.57 41.62 24,622 -0.38(-0.91%)
Jul 25, 2008 42.07 42.22 41.96 42.00 76,545 -0.06(-0.14%)
Jul 24, 2008 42.54 42.73 42.02 42.06 29,562 -0.57(-1.33%)
Jul 23, 2008 42.22 42.66 42.12 42.63 61,982 +0.57(+1.34%)
Jul 22, 2008 41.72 42.10 41.34 42.06 43,350 +0.87(+2.10%)
Jul 21, 2008 41.61 41.61 41.06 41.20 42,534 -0.25(-0.60%)
Jul 18, 2008 41.49 41.49 41.21 41.45 37,881 -0.12(-0.28%)
Jul 17, 2008 41.39 41.64 41.08 41.56 72,322 +0.06(+0.14%)
Jul 16, 2008 40.79 41.50 40.79 41.50 50,949 +0.60(+1.47%)
Jul 15, 2008 40.06 41.16 40.06 40.90 61,771 +0.12(+0.29%)
Jul 14, 2008 40.84 41.21 40.62 40.79 57,455 +0.06(+0.14%)
Jul 11, 2008 40.48 40.82 40.42 40.73 44,034 -0.16(-0.39%)
Jul 10, 2008 40.84 41.06 40.57 40.89 44,226 -0.10(-0.23%)
Jul 09, 2008 41.20 41.49 40.98 40.98 29,871 -0.29(-0.71%)
Jul 08, 2008 40.76 41.30 40.58 41.28 70,139 +0.73(+1.79%)
Jul 07, 2008 40.98 40.98 40.33 40.55 71,337 -0.13(-0.32%)
Jul 04, 2008 40.49 40.83 40.46 40.68 20,757 +0.00(+0.00%)
Jul 03, 2008 40.49 40.83 40.46 40.68 20,757 +0.20(+0.49%)
Jul 02, 2008 40.79 40.80 40.48 40.48 40,544 -0.13(-0.33%)
Jul 01, 2008 40.32 40.65 40.10 40.62 91,076 +0.03(+0.07%)
Jun 30, 2008 40.54 40.98 39.98 40.59 121,272 -0.02(-0.05%)
Jun 27, 2008 41.04 41.17 40.56 40.61 43,366 -0.64(-1.55%)
Jun 26, 2008 41.68 41.80 41.21 41.25 15,739 -0.88(-2.09%)
Jun 25, 2008 41.94 42.41 41.81 42.13 23,046 +0.29(+0.68%)
Jun 24, 2008 41.76 42.10 41.63 41.84 57,729 -0.04(-0.09%)
Jun 23, 2008 42.28 42.28 41.83 41.88 29,679 -0.26(-0.61%)
Jun 20, 2008 42.32 42.48 42.00 42.14 22,062 -0.57(-1.34%)
Jun 19, 2008 42.65 42.81 42.49 42.71 27,338 +0.14(+0.33%)
Jun 18, 2008 42.94 42.94 42.51 42.57 59,995 -0.48(-1.13%)
Jun 17, 2008 43.52 43.52 43.05 43.05 32,814 -0.13(-0.31%)
Jun 16, 2008 43.55 43.55 42.94 43.19 18,089 -0.40(-0.91%)
Jun 13, 2008 43.47 43.60 43.30 43.58 15,344 +0.08(+0.19%)
Jun 12, 2008 43.53 43.79 43.38 43.50 35,550 +0.18(+0.42%)
Jun 11, 2008 43.69 43.69 43.27 43.32 42,427 -0.43(-0.97%)
Jun 10, 2008 43.76 43.91 43.10 43.74 22,433 +0.42(+0.97%)
Jun 09, 2008 43.34 43.54 43.09 43.33 22,011 -0.06(-0.14%)
Jun 06, 2008 44.07 44.09 43.33 43.38 19,954 -1.09(-2.46%)
Jun 05, 2008 44.25 44.52 44.16 44.48 26,758 +0.26(+0.60%)
Jun 04, 2008 43.92 44.35 43.92 44.21 165,622 +0.18(+0.40%)
Jun 03, 2008 44.26 44.33 43.88 44.04 33,598 -0.18(-0.42%)
Jun 02, 2008 44.64 44.64 43.95 44.22 86,140 -0.35(-0.79%)
May 30, 2008 44.60 44.62 44.45 44.57 24,747 +0.06(+0.13%)
May 29, 2008 43.99 44.69 43.99 44.52 15,437 +0.41(+0.93%)
May 28, 2008 44.42 44.42 43.97 44.10 48,007 -0.21(-0.46%)
May 27, 2008 44.09 44.38 44.05 44.31 20,263 +0.12(+0.28%)
May 26, 2008 44.30 44.30 44.10 44.19 0 +0.00(+0.00%)
May 23, 2008 44.30 44.30 44.10 44.19 35,037 -0.20(-0.45%)
May 22, 2008 44.17 44.47 44.17 44.38 64,399 +0.21(+0.48%)
May 21, 2008 44.79 44.79 44.06 44.17 71,401 -0.47(-1.05%)
May 20, 2008 45.03 45.03 44.54 44.64 15,313 -0.44(-0.98%)
May 19, 2008 44.96 45.31 44.96 45.08 10,789 +0.04(+0.10%)
May 16, 2008 45.15 45.15 44.85 45.04 17,350 -0.01(-0.02%)
May 15, 2008 44.67 45.04 44.53 45.04 19,392 +0.47(+1.05%)
May 14, 2008 44.61 44.82 44.57 44.57 20,241 +0.15(+0.33%)
May 13, 2008 44.43 44.45 44.23 44.43 47,585 +0.15(+0.33%)
May 12, 2008 43.96 44.28 43.94 44.28 27,942 +0.35(+0.80%)
May 09, 2008 43.74 44.00 43.74 43.93 23,109 -0.23(-0.53%)
May 08, 2008 44.34 44.34 44.03 44.16 18,547 +0.05(+0.12%)
May 07, 2008 44.80 44.80 44.07 44.11 15,988 -0.57(-1.27%)
May 06, 2008 44.41 44.77 44.28 44.68 24,445 +0.15(+0.33%)
May 05, 2008 44.46 44.60 44.38 44.53 36,487 -0.08(-0.18%)
May 02, 2008 44.93 44.93 44.54 44.61 76,384 +0.01(+0.02%)
May 01, 2008 44.30 44.73 44.30 44.60 620,867 +0.29(+0.65%)
Apr 30, 2008 44.77 44.97 44.32 44.32 45,353 -0.15(-0.33%)
Apr 29, 2008 44.57 44.60 44.29 44.46 16,943 -0.07(-0.17%)
Apr 28, 2008 44.70 44.74 44.50 44.54 20,930 +0.13(+0.30%)
Apr 25, 2008 44.70 44.70 44.16 44.41 586,905 -0.27(-0.61%)
Apr 24, 2008 44.68 44.88 44.37 44.68 26,787 -0.04(-0.08%)
Apr 23, 2008 44.77 44.85 44.39 44.71 21,427 +0.26(+0.59%)
Apr 22, 2008 44.88 44.88 44.31 44.45 27,232 -0.50(-1.11%)
Apr 21, 2008 44.73 44.99 44.63 44.95 40,123 +0.10(+0.23%)
Apr 18, 2008 45.18 45.18 44.70 44.85 41,410 +0.24(+0.54%)
Apr 17, 2008 44.65 44.72 44.46 44.60 26,253 -0.21(-0.48%)
Apr 16, 2008 44.59 44.82 44.50 44.82 21,574 +0.46(+1.04%)
Apr 15, 2008 44.35 44.42 44.12 44.35 36,235 +0.11(+0.25%)
Apr 14, 2008 44.31 44.34 44.18 44.24 18,545 -0.04(-0.08%)
Apr 11, 2008 43.99 44.55 43.99 44.28 39,899 -0.43(-0.95%)
Apr 10, 2008 44.38 44.92 44.38 44.71 19,589 +0.17(+0.38%)
Apr 09, 2008 45.04 45.04 44.48 44.54 18,928 -0.48(-1.06%)
Apr 08, 2008 44.97 45.07 44.88 45.01 335,812 -0.21(-0.47%)
Apr 07, 2008 45.62 45.62 45.18 45.23 48,615 -0.02(-0.05%)
Apr 04, 2008 45.15 45.46 45.10 45.25 19,881 +0.09(+0.20%)
Apr 03, 2008 44.93 45.22 44.88 45.16 46,300 +0.06(+0.13%)
Apr 02, 2008 45.58 45.58 45.04 45.10 33,908 -0.26(-0.58%)
Apr 01, 2008 45.26 45.37 44.50 45.37 118,610 +0.88(+1.98%)
Mar 31, 2008 44.57 44.76 44.39 44.49 24,103 +0.15(+0.33%)
Mar 28, 2008 44.62 44.71 44.34 44.34 13,617 -0.18(-0.40%)
Mar 27, 2008 44.88 44.90 44.51 44.52 15,660 -0.09(-0.20%)
Mar 26, 2008 44.77 44.79 44.57 44.60 14,298 -0.30(-0.67%)
Mar 25, 2008 45.41 45.41 44.66 44.90 39,763 -0.10(-0.23%)
Mar 24, 2008 44.72 45.10 44.72 45.01 29,141 +0.57(+1.27%)
Mar 21, 2008 43.94 44.49 43.79 44.44 45,210 +0.00(+0.00%)
Mar 20, 2008 43.94 44.49 43.79 44.44 45,210 +0.76(+1.75%)
Mar 19, 2008 44.26 44.49 43.67 43.68 38,946 -0.23(-0.52%)
Mar 18, 2008 43.41 43.94 43.09 43.91 46,844 +1.17(+2.74%)
Mar 17, 2008 42.14 43.02 42.14 42.74 67,271 -0.38(-0.89%)
Mar 14, 2008 44.01 44.01 42.83 43.12 81,433 -0.60(-1.38%)
Mar 13, 2008 43.38 43.86 42.61 43.72 48,479 +0.02(+0.05%)
Mar 12, 2008 43.69 44.13 43.68 43.70 40,308 -0.07(-0.17%)
Mar 11, 2008 44.32 44.32 42.73 43.77 30,172 +0.79(+1.85%)
Mar 10, 2008 43.11 43.41 42.97 42.98 88,498 -0.27(-0.63%)
Mar 07, 2008 43.33 43.63 43.08 43.25 17,675 -0.32(-0.74%)
Mar 06, 2008 44.10 44.10 43.58 43.58 30,912 -0.60(-1.36%)
Mar 05, 2008 44.12 44.38 43.84 44.18 58,074 +0.28(+0.64%)
Mar 04, 2008 43.41 43.90 43.41 43.90 54,334 -0.05(-0.12%)
Mar 03, 2008 43.79 43.95 43.55 43.95 672,332 +0.18(+0.42%)
Feb 29, 2008 44.40 44.40 43.67 43.77 52,564 -0.87(-1.96%)
Feb 28, 2008 44.67 44.92 44.60 44.64 41,125 -0.38(-0.85%)
Feb 27, 2008 45.64 45.64 44.89 45.02 56,649 +0.04(+0.08%)
Feb 26, 2008 45.35 45.35 44.61 44.99 18,383 +0.35(+0.79%)
Feb 25, 2008 45.14 45.14 44.17 44.63 59,237 +0.43(+0.96%)
Feb 22, 2008 44.13 44.21 43.55 44.21 33,014 +0.30(+0.69%)
Feb 21, 2008 44.56 44.56 43.89 43.91 51,202 -0.22(-0.49%)
Feb 20, 2008 44.12 44.25 43.78 44.12 26,016 -0.08(-0.17%)
Feb 19, 2008 44.77 44.77 44.14 44.20 36,876 -0.01(-0.03%)
Feb 18, 2008 44.71 44.71 43.99 44.21 0 +0.00(+0.00%)
Feb 15, 2008 44.71 44.71 43.99 44.21 24,648 +0.18(+0.40%)
Feb 14, 2008 44.67 44.67 44.03 44.04 15,251 -0.47(-1.06%)
Feb 13, 2008 45.51 45.51 44.35 44.51 23,381 +0.19(+0.43%)
Feb 12, 2008 45.12 45.12 44.20 44.32 38,463 +0.42(+0.95%)
Feb 11, 2008 43.36 43.91 43.36 43.90 12,255 +0.42(+0.96%)
Feb 08, 2008 43.77 43.90 43.44 43.48 14,181 -0.35(-0.80%)
Feb 07, 2008 43.30 43.95 43.17 43.83 655,965 +0.59(+1.36%)
Feb 06, 2008 43.72 43.74 43.25 43.25 14,434 -0.22(-0.51%)
Feb 05, 2008 43.99 44.13 43.44 43.47 32,954 -0.89(-2.00%)
Feb 04, 2008 44.80 44.87 44.35 44.35 42,759 -0.43(-0.95%)
Feb 01, 2008 44.38 44.94 44.38 44.78 126,372 +0.59(+1.35%)
Jan 31, 2008 43.35 44.54 43.16 44.19 57,875 +0.57(+1.31%)
Jan 30, 2008 43.66 44.58 43.60 43.61 113,163 -0.36(-0.82%)
Jan 29, 2008 44.41 44.41 43.77 43.97 24,684 +0.02(+0.05%)
Jan 28, 2008 43.02 43.95 43.02 43.95 31,475 +0.71(+1.65%)
Jan 25, 2008 44.16 44.16 43.23 43.24 326,825 -0.54(-1.22%)
Jan 24, 2008 43.62 43.94 43.53 43.77 29,550 +0.15(+0.35%)
Jan 23, 2008 41.86 43.74 41.39 43.62 117,259 +0.73(+1.71%)
Jan 22, 2008 37.91 43.21 35.25 42.89 247,706 -0.65(-1.48%)
Jan 21, 2008 44.35 44.49 43.27 43.53 0 +0.00(+0.00%)
Jan 18, 2008 44.35 44.49 43.27 43.53 243,430 -0.54(-1.23%)
Jan 17, 2008 44.79 44.95 43.99 44.07 60,803 -0.72(-1.61%)
Jan 16, 2008 44.81 45.10 44.65 44.79 57,058 -0.13(-0.29%)
Jan 15, 2008 45.48 45.48 44.93 44.93 130,832 -0.80(-1.75%)
Jan 14, 2008 45.77 45.98 45.69 45.73 384,618 -0.06(-0.13%)
Jan 11, 2008 46.42 46.42 45.65 45.79 29,870 -1.03(-2.20%)
Jan 10, 2008 46.60 46.93 46.38 46.81 42,759 +0.35(+0.76%)
Jan 09, 2008 46.31 46.50 45.97 46.46 54,334 +0.23(+0.51%)
Jan 08, 2008 46.37 46.84 46.09 46.23 90,830 -0.03(-0.06%)
Jan 07, 2008 45.87 46.36 45.87 46.26 30,367 +0.60(+1.32%)
Jan 04, 2008 46.13 46.15 45.65 45.65 16,068 -0.60(-1.30%)
Jan 03, 2008 46.45 46.64 46.16 46.26 24,648 -0.07(-0.16%)
Jan 02, 2008 46.75 46.82 46.07 46.33 414,641 -0.61(-1.30%)
Jan 01, 2008 47.26 47.26 46.94 46.94 0 +0.00(+0.00%)
Dec 31, 2007 47.26 47.26 46.94 46.94 7,898 -0.40(-0.85%)
Dec 28, 2007 47.75 47.75 47.24 47.34 26,139 -0.03(-0.06%)
Dec 27, 2007 48.03 48.03 47.37 47.37 20,837 -0.75(-1.56%)
Dec 26, 2007 47.94 48.15 47.94 48.12 11,310 -0.03(-0.06%)
Dec 24, 2007 48.05 48.18 48.04 48.15 11,166 +0.18(+0.38%)
Dec 21, 2007 47.97 48.02 47.47 47.97 25,601 +0.53(+1.11%)
Dec 20, 2007 47.59 47.59 47.25 47.44 17,158 +0.21(+0.44%)
Dec 19, 2007 47.02 47.50 46.78 47.23 24,784 +0.25(+0.53%)
Dec 18, 2007 47.47 47.47 46.82 46.98 18,656 -0.19(-0.40%)
Dec 17, 2007 47.63 47.63 47.14 47.17 34,588 -0.54(-1.14%)
Dec 14, 2007 47.96 48.02 47.67 47.72 42,759 -0.45(-0.93%)
Dec 13, 2007 48.13 48.19 47.83 48.17 48,479 +0.04(+0.08%)
Dec 12, 2007 48.71 48.71 47.78 48.13 38,538 +0.37(+0.78%)
Dec 11, 2007 48.53 48.82 47.75 47.75 40,172 -0.89(-1.83%)
Dec 10, 2007 48.51 48.75 48.49 48.64 59,828 +0.17(+0.35%)
Dec 07, 2007 48.64 48.69 48.38 48.47 74,352 +0.04(+0.09%)
Dec 06, 2007 48.02 48.47 47.87 48.43 30,912 +0.51(+1.06%)
Dec 05, 2007 47.84 47.97 47.70 47.92 63,594 +0.32(+0.68%)
Dec 04, 2007 47.36 47.75 47.33 47.60 39,355 -0.15(-0.32%)
Dec 03, 2007 48.03 48.04 47.71 47.75 155,922 -0.18(-0.38%)
Nov 30, 2007 47.93 47.98 47.68 47.94 78,165 +0.34(+0.71%)
Nov 29, 2007 47.50 47.73 47.30 47.60 42,623 +0.01(+0.02%)
Nov 28, 2007 46.98 47.64 46.84 47.59 69,995 +0.85(+1.82%)
Nov 27, 2007 46.59 46.81 46.34 46.74 83,174 +0.73(+1.58%)
Nov 26, 2007 46.23 46.92 46.01 46.01 479,575 -0.46(-0.98%)
Nov 23, 2007 46.48 46.52 46.28 46.47 15,251 +0.29(+0.62%)
Nov 21, 2007 46.40 46.58 46.18 46.18 22,687 -0.40(-0.85%)
Nov 20, 2007 46.64 46.85 46.21 46.58 11,575 +0.29(+0.63%)
Nov 19, 2007 46.74 46.78 46.29 46.29 99,136 -0.67(-1.42%)
Nov 16, 2007 46.86 46.96 46.56 46.95 26,282 +0.37(+0.80%)
Nov 15, 2007 46.70 47.03 46.58 46.58 34,725 -0.15(-0.33%)
Nov 14, 2007 46.56 47.20 46.56 46.73 19,541 -0.17(-0.36%)
Nov 13, 2007 46.32 46.90 46.21 46.90 13,481 +0.83(+1.80%)
Nov 12, 2007 45.59 46.65 45.59 46.07 18,179 -0.29(-0.63%)
Nov 09, 2007 46.44 46.77 46.31 46.37 51,883 -0.25(-0.54%)
Nov 08, 2007 46.45 46.73 46.02 46.62 23,558 +0.32(+0.68%)
Nov 07, 2007 46.64 46.83 46.23 46.30 41,125 -0.73(-1.56%)
Nov 06, 2007 46.95 47.03 46.76 47.03 14,979 +0.21(+0.44%)
Nov 05, 2007 46.85 47.00 46.62 46.83 103,086 -0.02(-0.05%)
Nov 02, 2007 46.92 46.98 46.64 46.85 7,217 +0.10(+0.22%)
Nov 01, 2007 47.38 47.45 46.74 46.75 26,418 -1.37(-2.85%)
Oct 31, 2007 47.81 48.12 47.52 48.12 29,141 +0.53(+1.11%)
Oct 30, 2007 47.61 47.76 47.45 47.59 19,337 -0.37(-0.77%)
Oct 29, 2007 47.74 47.98 47.64 47.96 17,022 +0.29(+0.62%)
Oct 26, 2007 47.49 47.73 47.45 47.67 11,711 +0.30(+0.64%)
Oct 25, 2007 47.32 47.56 47.20 47.36 10,485 +0.17(+0.37%)
Oct 24, 2007 47.00 47.19 46.67 47.19 31,184 +0.12(+0.25%)
Oct 23, 2007 46.92 47.09 46.89 47.07 25,056 +0.14(+0.30%)
Oct 22, 2007 46.40 47.03 46.37 46.93 33,499 +0.40(+0.85%)
Oct 19, 2007 47.13 47.19 46.53 46.53 40,036 -0.76(-1.60%)
Oct 18, 2007 47.33 47.38 47.18 47.29 11,438 +0.07(+0.14%)
Oct 17, 2007 47.35 47.51 47.00 47.23 10,349 +0.04(+0.09%)
Oct 16, 2007 47.13 47.27 47.13 47.18 10,621 -0.06(-0.12%)
Oct 15, 2007 47.01 47.66 47.01 47.24 17,158 -0.34(-0.71%)
Oct 12, 2007 47.38 47.62 47.38 47.58 11,302 +0.27(+0.57%)
Oct 11, 2007 47.72 47.72 47.22 47.31 10,077 -0.19(-0.40%)
Oct 10, 2007 47.56 47.58 47.41 47.50 14,570 +0.07(+0.14%)
Oct 09, 2007 47.31 47.45 46.99 47.43 31,184 +0.18(+0.39%)
Oct 08, 2007 47.29 47.31 47.17 47.25 10,077 -0.13(-0.28%)
Oct 05, 2007 47.34 47.51 47.20 47.38 52,155 +0.29(+0.62%)
Oct 04, 2007 47.20 47.20 47.03 47.09 34,316 -0.01(-0.03%)
Oct 03, 2007 47.25 47.25 47.05 47.10 10,621 -0.22(-0.47%)
Oct 02, 2007 47.23 47.40 47.21 47.32 17,975 -0.02(-0.05%)
Oct 01, 2007 46.92 47.34 46.81 47.34 62,505 +0.38(+0.81%)
Sep 28, 2007 46.76 46.96 46.69 46.96 35,406 +0.15(+0.31%)
Sep 27, 2007 46.67 46.81 46.62 46.81 11,030 +0.17(+0.36%)
Sep 26, 2007 46.40 46.72 46.40 46.65 36,223 +0.45(+0.97%)
Sep 25, 2007 46.18 46.32 46.01 46.20 24,920 -0.28(-0.60%)
Sep 24, 2007 46.64 46.73 46.47 46.48 19,200 -0.12(-0.25%)
Sep 21, 2007 46.89 46.90 46.59 46.59 10,757 +0.10(+0.21%)
Sep 20, 2007 46.62 46.75 46.46 46.50 18,520 -0.26(-0.57%)
Sep 19, 2007 46.71 46.84 46.64 46.76 23,150 +0.30(+0.65%)
Sep 18, 2007 45.87 46.53 45.79 46.46 53,653 +0.80(+1.75%)
Sep 17, 2007 45.66 45.73 45.57 45.66 12,936 -0.13(-0.29%)
Sep 14, 2007 45.46 45.80 45.46 45.79 8,715 +0.15(+0.34%)
Sep 13, 2007 45.68 45.81 45.57 45.64 50,794 +0.13(+0.29%)
Sep 12, 2007 45.26 45.62 45.23 45.51 90,013 +0.20(+0.44%)
Sep 11, 2007 44.92 45.31 44.91 45.31 34,316 +0.49(+1.10%)
Sep 10, 2007 44.87 44.95 44.48 44.82 10,349 +0.10(+0.23%)
Sep 07, 2007 44.91 45.02 44.65 44.71 56,104 -0.59(-1.30%)
Sep 06, 2007 45.17 45.46 44.99 45.30 47,662 +0.21(+0.47%)
Sep 05, 2007 45.12 45.16 44.99 45.09 15,796 -0.43(-0.95%)
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.