US Consumer Goods Ishares ETF (NY: IYK )

67.82 +0.28 (+0.41%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 39.38 39.39 39.02 39.37 94,779 +0.26(+0.68%)
May 30, 2006 39.65 39.65 39.10 39.10 45,483 -0.65(-1.63%)
May 26, 2006 39.74 39.78 39.60 39.75 172,944 +0.16(+0.41%)
May 25, 2006 39.40 39.59 39.32 39.59 23,422 +0.21(+0.54%)
May 24, 2006 38.98 39.38 38.86 39.38 218,155 +0.35(+0.90%)
May 23, 2006 39.20 39.27 39.02 39.02 65,501 +0.07(+0.17%)
May 22, 2006 38.88 39.07 38.78 38.96 68,769 -0.01(-0.02%)
May 19, 2006 38.92 38.99 38.74 38.96 68,633 +0.04(+0.11%)
May 18, 2006 39.12 39.35 38.92 38.92 66,045 -0.27(-0.69%)
May 17, 2006 39.35 39.52 39.08 39.19 103,630 -0.43(-1.08%)
May 16, 2006 39.69 39.79 39.61 39.62 73,399 -0.01(-0.02%)
May 15, 2006 39.33 39.62 39.22 39.62 55,287 +0.29(+0.75%)
May 12, 2006 39.57 39.70 39.32 39.33 51,338 -0.36(-0.91%)
May 11, 2006 40.17 40.17 39.62 39.69 47,662 -0.46(-1.13%)
May 10, 2006 40.16 40.32 40.11 40.15 44,938 -0.15(-0.36%)
May 09, 2006 40.27 40.29 40.15 40.29 55,832 +0.15(+0.37%)
May 08, 2006 40.05 40.16 40.01 40.15 46,981 +0.16(+0.40%)
May 05, 2006 39.87 40.09 39.80 39.98 32,818 +0.28(+0.70%)
May 04, 2006 39.80 39.81 39.63 39.71 50,794 -0.10(-0.24%)
May 03, 2006 39.83 39.83 39.57 39.80 65,228 -0.18(-0.46%)
May 02, 2006 39.80 39.98 39.69 39.98 64,275 +0.20(+0.50%)
May 01, 2006 39.84 40.08 39.73 39.79 71,356 -0.08(-0.20%)
Apr 28, 2006 39.91 39.96 39.80 39.87 486,833 -0.01(-0.04%)
Apr 27, 2006 39.73 40.02 39.53 39.88 160,008 +0.02(+0.06%)
Apr 26, 2006 39.54 39.97 39.54 39.86 86,472 +0.40(+1.02%)
Apr 25, 2006 39.42 39.61 39.40 39.46 140,126 -0.01(-0.04%)
Apr 24, 2006 39.38 39.54 38.63 39.47 49,840 +0.02(+0.06%)
Apr 21, 2006 39.43 39.60 39.35 39.45 55,696 -0.01(-0.04%)
Apr 20, 2006 39.21 39.54 39.21 39.46 43,985 +0.21(+0.52%)
Apr 19, 2006 39.07 39.29 39.07 39.26 42,351 +0.13(+0.34%)
Apr 18, 2006 38.71 39.20 38.71 39.13 50,794 +0.39(+1.00%)
Apr 17, 2006 38.92 38.96 38.62 38.74 170,085 -0.15(-0.38%)
Apr 13, 2006 39.00 39.03 38.84 38.88 30,095 -0.12(-0.30%)
Apr 12, 2006 38.93 39.03 38.93 39.00 11,030 +0.00(+0.00%)
Apr 11, 2006 39.49 39.49 38.91 39.00 58,692 -0.34(-0.86%)
Apr 10, 2006 39.51 39.51 39.25 39.34 62,232 -0.03(-0.07%)
Apr 07, 2006 39.60 39.81 39.34 39.37 39,491 -0.22(-0.56%)
Apr 06, 2006 39.79 39.79 39.52 39.59 98,047 -0.17(-0.42%)
Apr 05, 2006 39.62 39.79 39.58 39.76 50,385 +0.12(+0.30%)
Apr 04, 2006 39.62 39.74 39.57 39.64 36,767 +0.03(+0.07%)
Apr 03, 2006 39.55 39.85 39.55 39.61 177,166 +0.08(+0.20%)
Mar 31, 2006 39.83 39.83 39.53 39.53 52,019 -0.23(-0.57%)
Mar 30, 2006 39.93 40.01 39.64 39.76 132,228 -0.17(-0.42%)
Mar 29, 2006 39.79 39.96 39.65 39.93 153,471 +0.22(+0.55%)
Mar 28, 2006 39.94 40.01 39.69 39.71 46,981 -0.26(-0.66%)
Mar 27, 2006 40.02 40.09 39.96 39.97 192,145 -0.16(-0.40%)
Mar 24, 2006 40.01 40.15 39.79 40.13 86,336 -0.05(-0.13%)
Mar 23, 2006 40.36 40.36 40.08 40.18 209,849 -0.19(-0.47%)
Mar 22, 2006 40.13 40.43 40.13 40.37 122,831 +0.26(+0.66%)
Mar 21, 2006 40.50 40.50 40.02 40.11 689,737 -0.18(-0.44%)
Mar 20, 2006 40.34 40.34 40.13 40.29 189,422 +0.01(+0.02%)
Mar 17, 2006 40.24 40.39 40.20 40.28 43,712 +0.03(+0.07%)
Mar 16, 2006 40.35 40.35 40.18 40.25 149,931 -0.01(-0.02%)
Mar 15, 2006 40.36 40.36 40.11 40.26 54,743 -0.03(-0.07%)
Mar 14, 2006 40.09 40.32 39.99 40.29 19,200 +0.04(+0.09%)
Mar 13, 2006 40.26 40.38 40.20 40.25 62,777 +0.09(+0.22%)
Mar 10, 2006 39.87 40.20 39.87 40.16 32,682 +0.32(+0.79%)
Mar 09, 2006 39.72 40.01 39.72 39.85 64,956 +0.11(+0.28%)
Mar 08, 2006 39.35 39.79 39.35 39.73 59,100 +0.32(+0.80%)
Mar 07, 2006 39.36 39.53 39.32 39.42 26,963 -0.01(-0.02%)
Mar 06, 2006 39.46 39.56 39.32 39.43 22,877 -0.07(-0.17%)
Mar 03, 2006 39.36 39.68 39.34 39.49 11,438 -0.07(-0.17%)
Mar 02, 2006 39.58 39.61 39.36 39.56 33,499 -0.09(-0.22%)
Mar 01, 2006 39.65 39.73 39.57 39.65 38,810 +0.09(+0.22%)
Feb 28, 2006 40.04 39.93 39.52 39.56 37,176 -0.48(-1.19%)
Feb 27, 2006 39.93 40.11 39.93 40.04 35,269 +0.12(+0.29%)
Feb 24, 2006 39.87 39.98 39.77 39.92 33,227 -0.01(-0.04%)
Feb 23, 2006 40.03 40.14 39.90 39.93 37,993 -0.12(-0.29%)
Feb 22, 2006 39.68 40.05 39.68 40.05 32,546 +0.48(+1.21%)
Feb 21, 2006 39.73 39.79 39.52 39.57 30,367 -0.07(-0.17%)
Feb 17, 2006 39.58 39.74 39.58 39.64 47,117 +0.01(+0.04%)
Feb 16, 2006 39.43 39.62 39.38 39.62 57,330 +0.23(+0.58%)
Feb 15, 2006 39.14 39.43 39.13 39.40 43,440 +0.18(+0.45%)
Feb 14, 2006 38.93 39.24 38.80 39.22 132,091 +0.37(+0.96%)
Feb 13, 2006 38.92 38.94 38.76 38.85 106,082 -0.15(-0.38%)
Feb 10, 2006 38.99 39.07 38.81 38.99 26,826 +0.00(+0.00%)
Feb 09, 2006 38.95 39.21 38.95 38.99 116,022 +0.04(+0.11%)
Feb 08, 2006 38.85 38.98 38.69 38.95 60,054 +0.23(+0.61%)
Feb 07, 2006 38.96 38.99 38.66 38.71 655,148 -0.27(-0.70%)
Feb 06, 2006 39.15 39.15 38.93 38.99 42,214 -0.10(-0.26%)
Feb 03, 2006 39.03 39.29 39.00 39.09 54,198 -0.22(-0.56%)
Feb 02, 2006 39.43 39.62 39.24 39.31 108,669 -0.20(-0.50%)
Feb 01, 2006 39.38 39.60 39.29 39.51 63,050 +0.10(+0.24%)
Jan 31, 2006 39.57 39.57 39.33 39.41 27,507 -0.15(-0.39%)
Jan 30, 2006 39.82 39.84 39.56 39.57 28,733 -0.28(-0.70%)
Jan 27, 2006 39.47 39.87 39.36 39.85 67,135 +0.39(+0.99%)
Jan 26, 2006 39.43 39.52 39.32 39.46 51,066 +0.19(+0.49%)
Jan 25, 2006 39.40 39.40 39.17 39.27 56,922 -0.06(-0.15%)
Jan 24, 2006 39.25 39.38 39.10 39.32 81,978 +0.24(+0.62%)
Jan 23, 2006 39.01 39.25 39.01 39.08 445,435 +0.02(+0.06%)
Jan 20, 2006 39.51 39.51 38.95 39.06 3,947,911 -0.54(-1.37%)
Jan 19, 2006 39.58 39.68 39.43 39.60 179,345 +0.02(+0.06%)
Jan 18, 2006 39.45 39.74 39.40 39.58 90,830 +0.00(+0.00%)
Jan 17, 2006 39.71 39.71 39.49 39.58 66,318 -0.31(-0.77%)
Jan 13, 2006 39.91 39.99 39.80 39.89 56,104 +0.04(+0.11%)
Jan 12, 2006 40.04 40.06 39.80 39.85 45,210 -0.30(-0.75%)
Jan 11, 2006 40.11 40.20 40.01 40.15 54,607 +0.07(+0.16%)
Jan 10, 2006 40.01 40.12 39.98 40.08 47,934 -0.01(-0.04%)
Jan 09, 2006 39.85 40.21 39.79 40.09 64,956 +0.32(+0.81%)
Jan 06, 2006 39.65 39.85 39.55 39.77 112,209 +0.18(+0.45%)
Jan 05, 2006 39.58 39.74 39.57 39.60 94,506 -0.06(-0.15%)
Jan 04, 2006 39.45 39.65 39.45 39.65 45,483 +0.26(+0.65%)
Jan 03, 2006 39.14 39.46 38.94 39.40 712,751 +0.29(+0.73%)
Dec 30, 2005 39.30 39.30 39.11 39.11 84,157 -0.19(-0.49%)
Dec 29, 2005 39.36 39.47 39.28 39.30 70,403 -0.09(-0.22%)
Dec 28, 2005 39.35 39.49 39.35 39.39 31,593 +0.04(+0.09%)
Dec 27, 2005 39.61 39.67 39.32 39.35 101,451 -0.21(-0.54%)
Dec 23, 2005 39.65 39.65 39.53 39.57 38,674 +0.02(+0.06%)
Dec 22, 2005 39.58 39.58 39.43 39.54 97,094 -0.10(-0.26%)
Dec 21, 2005 39.64 39.79 39.55 39.65 66,045 +0.15(+0.39%)
Dec 20, 2005 39.67 39.70 39.46 39.49 32,137 -0.20(-0.50%)
Dec 19, 2005 39.74 39.90 39.64 39.69 32,682 -0.16(-0.41%)
Dec 16, 2005 40.09 40.15 39.85 39.85 86,336 +0.01(+0.02%)
Dec 15, 2005 39.77 39.95 39.76 39.85 82,659 +0.04(+0.11%)
Dec 14, 2005 39.59 39.96 39.59 39.80 47,662 +0.29(+0.75%)
Dec 13, 2005 39.23 39.60 39.23 39.51 41,670 +0.39(+0.99%)
Dec 12, 2005 39.20 39.29 39.02 39.12 71,220 +0.04(+0.09%)
Dec 09, 2005 39.00 39.17 38.99 39.08 86,608 +0.08(+0.21%)
Dec 08, 2005 39.04 39.28 38.92 39.00 26,418 -0.02(-0.06%)
Dec 07, 2005 39.33 39.33 38.93 39.02 26,418 -0.24(-0.62%)
Dec 06, 2005 39.40 39.49 39.27 39.27 160,961 -0.03(-0.07%)
Dec 05, 2005 39.40 39.40 39.21 39.29 58,011 -0.16(-0.41%)
Dec 02, 2005 39.35 39.53 39.35 39.46 87,153 -0.01(-0.04%)
Dec 01, 2005 39.18 39.54 39.15 39.47 220,879 +0.30(+0.77%)
Nov 30, 2005 39.41 39.55 39.12 39.17 239,263 -0.22(-0.56%)
Nov 29, 2005 39.38 39.57 39.34 39.39 139,853 +0.13(+0.34%)
Nov 28, 2005 39.36 39.47 39.21 39.26 256,557 -0.24(-0.61%)
Nov 25, 2005 39.21 39.60 39.21 39.50 190,648 +0.13(+0.34%)
Nov 23, 2005 38.96 39.50 38.94 39.37 256,421 +0.09(+0.22%)
Nov 22, 2005 38.97 39.37 38.97 39.28 91,374 +0.15(+0.39%)
Nov 21, 2005 38.92 39.18 38.92 39.13 49,432 +0.20(+0.51%)
Nov 18, 2005 38.80 39.01 38.70 38.93 86,336 +0.09(+0.23%)
Nov 17, 2005 38.64 38.84 38.64 38.84 29,005 +0.21(+0.55%)
Nov 16, 2005 38.55 38.69 38.49 38.63 40,308 -0.02(-0.06%)
Nov 15, 2005 38.93 38.99 38.61 38.65 26,554 -0.19(-0.49%)
Nov 14, 2005 38.93 39.07 38.82 38.84 118,474 -0.15(-0.38%)
Nov 11, 2005 38.92 38.99 38.83 38.99 44,666 +0.12(+0.30%)
Nov 10, 2005 38.57 38.99 38.48 38.87 65,501 +0.32(+0.84%)
Nov 09, 2005 38.55 38.68 38.49 38.55 41,670 -0.04(-0.11%)
Nov 08, 2005 38.59 38.64 38.49 38.59 91,374 -0.23(-0.59%)
Nov 07, 2005 38.85 38.88 38.68 38.82 37,993 +0.08(+0.21%)
Nov 04, 2005 38.91 38.91 38.59 38.74 102,405 -0.04(-0.11%)
Nov 03, 2005 63.04 39.10 38.66 38.78 93,281 -0.01(-0.02%)
Nov 02, 2005 38.41 38.80 38.41 38.79 93,145 +0.37(+0.96%)
Nov 01, 2005 38.66 38.66 38.35 38.42 54,879 -0.18(-0.48%)
Oct 31, 2005 38.45 38.70 38.45 38.60 26,690 +0.21(+0.55%)
Oct 28, 2005 38.11 38.41 37.95 38.39 46,708 +0.70(+1.85%)
Oct 27, 2005 37.89 37.95 37.69 37.69 59,100 -0.43(-1.14%)
Oct 26, 2005 38.26 38.56 38.12 38.13 79,527 -0.31(-0.80%)
Oct 25, 2005 38.45 38.50 38.10 38.44 29,141 -0.10(-0.27%)
Oct 24, 2005 38.19 38.54 38.15 38.54 26,146 +0.46(+1.20%)
Oct 21, 2005 38.16 38.33 37.93 38.08 46,844 -0.06(-0.15%)
Oct 20, 2005 38.52 38.57 38.07 38.14 71,629 -0.28(-0.73%)
Oct 19, 2005 37.84 38.42 37.80 38.42 45,074 +0.26(+0.69%)
Oct 18, 2005 38.35 38.35 38.08 38.16 30,503 -0.29(-0.76%)
Oct 17, 2005 38.01 38.51 38.01 38.45 111,529 +0.44(+1.16%)
Oct 14, 2005 37.79 38.08 37.66 38.01 36,631 +0.26(+0.68%)
Oct 13, 2005 37.63 37.86 37.56 37.75 41,534 -0.06(-0.16%)
Oct 12, 2005 38.11 38.11 37.73 37.81 36,631 -0.17(-0.44%)
Oct 11, 2005 37.97 38.24 37.89 37.98 37,040 -0.04(-0.10%)
Oct 10, 2005 38.38 38.40 37.97 38.02 42,759 -0.38(-0.99%)
Oct 07, 2005 38.44 38.59 38.30 38.40 49,704 -0.12(-0.32%)
Oct 06, 2005 38.74 38.83 38.21 38.52 55,832 -0.22(-0.57%)
Oct 05, 2005 39.18 39.18 38.74 38.74 59,237 -0.44(-1.12%)
Oct 04, 2005 39.48 39.60 39.18 39.18 22,741 -0.39(-0.98%)
Oct 03, 2005 39.68 39.73 39.50 39.57 56,785 +0.07(+0.19%)
Sep 30, 2005 39.25 39.51 39.14 39.50 75,986 +0.11(+0.28%)
Sep 29, 2005 38.99 39.39 38.84 39.39 84,838 +0.47(+1.21%)
Sep 28, 2005 38.99 39.10 38.80 38.92 35,678 -0.02(-0.06%)
Sep 27, 2005 38.77 39.05 38.66 38.94 38,129 +0.28(+0.72%)
Sep 26, 2005 38.84 38.97 38.55 38.66 113,980 -0.02(-0.06%)
Sep 23, 2005 38.68 38.82 38.44 38.68 69,858 +0.03(+0.08%)
Sep 22, 2005 38.33 38.77 38.33 38.66 75,578 +0.11(+0.29%)
Sep 21, 2005 38.63 38.78 38.50 38.55 84,021 -0.51(-1.32%)
Sep 20, 2005 39.35 39.45 38.95 39.06 39,899 -0.38(-0.97%)
Sep 19, 2005 39.58 39.73 39.29 39.44 40,580 -0.26(-0.65%)
Sep 16, 2005 39.80 39.85 39.54 39.70 44,802 +0.07(+0.17%)
Sep 15, 2005 39.65 39.66 39.49 39.63 49,977 +0.10(+0.24%)
Sep 14, 2005 39.69 39.74 39.43 39.54 22,333 -0.15(-0.39%)
Sep 13, 2005 39.79 39.92 39.64 39.69 43,849 -0.26(-0.64%)
Sep 12, 2005 39.95 40.07 39.90 39.95 23,286 +0.03(+0.07%)
Sep 09, 2005 39.72 40.01 39.68 39.92 34,044 +0.30(+0.76%)
Sep 08, 2005 39.51 39.76 39.49 39.62 93,553 -0.28(-0.70%)
Sep 07, 2005 39.80 39.90 39.59 39.90 63,458 +0.07(+0.17%)
Sep 06, 2005 39.49 39.83 39.49 39.83 52,836 +0.51(+1.29%)
Sep 02, 2005 39.44 39.61 39.27 39.32 52,564 -0.07(-0.17%)
Sep 01, 2005 39.47 39.64 39.29 39.39 62,777 -0.12(-0.30%)
Aug 31, 2005 39.19 39.51 39.11 39.51 43,168 +0.41(+1.05%)
Aug 30, 2005 38.89 39.24 38.89 39.10 42,351 -0.23(-0.58%)
Aug 29, 2005 38.88 39.36 38.88 39.32 57,739 +0.26(+0.66%)
Aug 26, 2005 39.23 39.26 39.03 39.07 142,986 -0.16(-0.41%)
Aug 25, 2005 39.21 39.35 39.15 39.23 99,000 +0.17(+0.43%)
Aug 24, 2005 39.35 39.57 39.06 39.06 215,704 -0.32(-0.82%)
Aug 23, 2005 39.49 39.50 39.29 39.38 61,143 -0.15(-0.39%)
Aug 22, 2005 39.54 39.68 39.29 39.54 72,446 +0.16(+0.41%)
Aug 19, 2005 39.51 39.53 39.34 39.38 61,415 +0.00(+0.00%)
Aug 18, 2005 38.92 39.48 38.92 39.38 92,328 +0.43(+1.11%)
Aug 17, 2005 39.02 39.07 38.88 38.94 95,051 -0.01(-0.04%)
Aug 16, 2005 39.31 39.33 38.96 38.96 32,410 -0.40(-1.03%)
Aug 15, 2005 39.17 39.42 39.08 39.36 34,861 +0.23(+0.58%)
Aug 12, 2005 39.21 39.26 38.98 39.13 29,141 -0.16(-0.41%)
Aug 11, 2005 39.21 39.35 39.04 39.29 55,560 +0.12(+0.32%)
Aug 10, 2005 39.40 39.55 39.05 39.17 37,312 -0.01(-0.04%)
Aug 09, 2005 39.25 39.30 39.12 39.18 38,401 +0.12(+0.30%)
Aug 08, 2005 39.21 39.32 39.01 39.07 29,141 -0.21(-0.52%)
Aug 05, 2005 39.54 39.54 39.15 39.27 28,324 -0.38(-0.96%)
Aug 04, 2005 39.84 39.84 39.60 39.65 38,810 -0.24(-0.61%)
Aug 03, 2005 39.83 39.94 39.74 39.90 48,887 -0.04(-0.11%)
Aug 02, 2005 39.78 39.98 39.74 39.94 25,601 +0.18(+0.46%)
Aug 01, 2005 39.87 40.01 39.67 39.76 35,678 -0.10(-0.26%)
Jul 29, 2005 40.17 40.19 39.86 39.86 39,899 -0.24(-0.60%)
Jul 28, 2005 39.81 40.20 39.79 40.10 38,129 +0.35(+0.89%)
Jul 27, 2005 39.80 39.81 39.60 39.75 60,054 +0.09(+0.22%)
Jul 26, 2005 39.76 39.87 39.61 39.66 60,598 -0.04(-0.09%)
Jul 25, 2005 39.95 39.97 39.59 39.70 21,652 -0.16(-0.41%)
Jul 22, 2005 39.58 39.90 39.58 39.86 31,593 +0.18(+0.46%)
Jul 21, 2005 39.73 39.94 39.62 39.68 40,853 -0.18(-0.44%)
Jul 20, 2005 39.68 39.93 39.49 39.85 79,391 +0.02(+0.06%)
Jul 19, 2005 39.80 39.83 39.57 39.83 57,875 +0.17(+0.43%)
Jul 18, 2005 39.80 39.80 39.65 39.66 32,273 -0.10(-0.24%)
Jul 15, 2005 39.51 39.79 39.51 39.76 43,031 +0.01(+0.02%)
Jul 14, 2005 39.65 39.87 39.58 39.75 43,849 +0.25(+0.63%)
Jul 13, 2005 39.29 39.54 39.29 39.50 27,780 +0.23(+0.60%)
Jul 12, 2005 39.40 39.43 39.24 39.27 46,436 +0.08(+0.21%)
Jul 11, 2005 39.14 39.29 39.02 39.18 62,369 +0.32(+0.81%)
Jul 08, 2005 38.48 38.96 38.35 38.87 44,257 +0.53(+1.38%)
Jul 07, 2005 37.93 38.45 37.93 38.34 49,977 -0.07(-0.17%)
Jul 06, 2005 38.59 38.69 38.35 38.41 28,461 -0.32(-0.83%)
Jul 05, 2005 38.48 38.75 38.31 38.73 105,809 +0.24(+0.63%)
Jul 01, 2005 38.59 38.71 38.46 38.49 150,339 +0.03(+0.08%)
Jun 30, 2005 38.66 38.82 38.46 38.46 47,798 -0.33(-0.85%)
Jun 29, 2005 38.92 38.92 38.64 38.79 59,509 -0.05(-0.13%)
Jun 28, 2005 38.48 38.85 38.46 38.84 98,319 +0.49(+1.28%)
Jun 27, 2005 38.44 38.44 38.24 38.35 60,054 -0.06(-0.15%)
Jun 24, 2005 38.77 38.84 38.41 38.41 63,730 -0.52(-1.34%)
Jun 23, 2005 39.43 39.43 38.86 38.93 42,214 -0.45(-1.15%)
Jun 22, 2005 39.43 39.49 39.23 39.38 36,495 -0.10(-0.24%)
Jun 21, 2005 39.51 39.51 39.29 39.48 28,324 +0.04(+0.09%)
Jun 20, 2005 39.47 39.52 39.29 39.44 133,453 -0.26(-0.67%)
Jun 17, 2005 39.69 39.83 39.60 39.71 38,538 +0.26(+0.65%)
Jun 16, 2005 39.45 39.51 39.36 39.45 83,068 +0.09(+0.22%)
Jun 15, 2005 39.47 39.47 39.18 39.36 35,814 +0.02(+0.06%)
Jun 14, 2005 39.24 39.49 39.23 39.34 30,367 +0.04(+0.09%)
Jun 13, 2005 39.18 39.44 39.07 39.30 26,009 +0.05(+0.13%)
Jun 10, 2005 39.18 39.35 39.07 39.25 51,338 +0.04(+0.11%)
Jun 09, 2005 39.25 39.32 39.04 39.21 45,074 -0.08(-0.21%)
Jun 08, 2005 39.51 39.51 39.15 39.29 66,045 -0.05(-0.13%)
Jun 07, 2005 39.25 39.48 39.10 39.34 50,113 +0.22(+0.56%)
Jun 06, 2005 39.07 39.12 38.88 39.12 40,172 -0.01(-0.04%)
Jun 03, 2005 39.40 39.40 38.99 39.13 40,308 -0.28(-0.71%)
Jun 02, 2005 39.25 39.41 39.11 39.41 37,040 +0.10(+0.24%)
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.