US Consumer Goods Ishares ETF (NY: IYK )

67.74 +0.20 (+0.30%)
Streaming Delayed Price Updated: 9:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 43.41 43.61 43.24 43.52 14,843 +0.09(+0.20%)
Nov 29, 2006 43.25 43.44 43.11 43.44 289,784 +0.32(+0.73%)
Nov 28, 2006 43.02 43.12 42.80 43.12 23,831 +0.16(+0.38%)
Nov 27, 2006 43.33 43.36 42.96 42.96 19,064 -0.65(-1.48%)
Nov 24, 2006 43.58 43.68 43.48 43.60 3,676 -0.10(-0.22%)
Nov 22, 2006 43.60 43.72 43.46 43.70 7,489 +0.14(+0.32%)
Nov 21, 2006 43.53 43.69 43.52 43.56 20,835 -0.07(-0.17%)
Nov 20, 2006 43.66 43.79 43.59 43.63 160,552 -0.06(-0.13%)
Nov 17, 2006 43.50 43.74 43.50 43.69 235,722 +0.10(+0.24%)
Nov 16, 2006 43.49 43.71 43.39 43.59 19,337 +0.25(+0.58%)
Nov 15, 2006 43.24 43.48 43.24 43.34 42,487 +0.18(+0.41%)
Nov 14, 2006 42.85 43.19 42.75 43.16 294,415 +0.36(+0.84%)
Nov 13, 2006 42.89 43.02 42.80 42.80 38,401 -0.15(-0.36%)
Nov 10, 2006 42.87 42.96 42.80 42.96 22,196 +0.17(+0.39%)
Nov 09, 2006 42.92 43.00 42.78 42.79 32,954 -0.26(-0.61%)
Nov 08, 2006 42.89 43.10 42.89 43.05 203,857 +0.21(+0.50%)
Nov 07, 2006 42.85 42.96 42.78 42.84 14,570 -0.01(-0.02%)
Nov 06, 2006 42.58 42.86 42.58 42.85 184,656 +0.27(+0.64%)
Nov 03, 2006 42.85 42.85 42.49 42.58 98,728 -0.09(-0.21%)
Nov 02, 2006 42.66 42.68 42.48 42.66 87,425 -0.03(-0.07%)
Nov 01, 2006 42.80 42.91 42.61 42.69 51,066 -0.15(-0.36%)
Oct 31, 2006 43.00 43.00 42.71 42.85 108,941 -0.07(-0.17%)
Oct 30, 2006 42.81 42.96 42.81 42.92 561,730 +0.03(+0.07%)
Oct 27, 2006 43.03 43.08 42.82 42.89 46,300 -0.24(-0.56%)
Oct 26, 2006 43.08 43.14 42.92 43.13 580,795 +0.26(+0.62%)
Oct 25, 2006 42.63 42.98 42.55 42.87 37,584 +0.26(+0.62%)
Oct 24, 2006 42.35 42.63 42.33 42.61 48,342 +0.01(+0.03%)
Oct 23, 2006 42.22 42.61 42.20 42.59 45,619 +0.32(+0.76%)
Oct 20, 2006 42.26 42.31 42.03 42.27 15,251 +0.09(+0.21%)
Oct 19, 2006 42.12 42.22 41.99 42.18 11,166 +0.12(+0.28%)
Oct 18, 2006 41.99 42.17 41.91 42.06 19,745 +0.15(+0.37%)
Oct 17, 2006 41.87 41.95 41.71 41.91 78,574 -0.18(-0.42%)
Oct 16, 2006 41.86 42.08 41.77 42.08 281,886 +0.15(+0.35%)
Oct 13, 2006 41.86 41.97 41.78 41.94 349,158 -0.07(-0.16%)
Oct 12, 2006 41.83 42.07 41.83 42.00 66,454 +0.15(+0.35%)
Oct 11, 2006 41.78 41.99 41.71 41.86 36,631 -0.06(-0.14%)
Oct 10, 2006 42.04 42.04 41.76 41.92 38,674 -0.12(-0.30%)
Oct 09, 2006 41.82 42.04 41.72 42.04 65,092 +0.18(+0.44%)
Oct 06, 2006 41.93 42.02 41.78 41.86 41,397 -0.21(-0.51%)
Oct 05, 2006 41.93 42.11 41.88 42.07 320,288 +0.14(+0.33%)
Oct 04, 2006 41.28 41.93 41.28 41.93 71,356 +0.58(+1.40%)
Oct 03, 2006 41.55 41.59 41.35 41.35 327,778 -0.18(-0.42%)
Oct 02, 2006 41.55 41.63 41.45 41.53 24,103 -0.10(-0.23%)
Sep 29, 2006 41.81 41.84 41.62 41.62 26,009 -0.15(-0.35%)
Sep 28, 2006 41.89 41.89 41.59 41.77 24,920 -0.08(-0.19%)
Sep 27, 2006 41.64 41.92 41.64 41.85 26,418 +0.11(+0.26%)
Sep 26, 2006 41.45 41.75 41.34 41.74 28,733 +0.04(+0.09%)
Sep 25, 2006 41.66 41.90 41.37 41.70 56,104 +0.02(+0.05%)
Sep 22, 2006 41.73 41.73 41.56 41.68 71,220 -0.01(-0.02%)
Sep 21, 2006 41.99 42.02 41.63 41.69 29,414 -0.21(-0.49%)
Sep 20, 2006 41.69 41.92 41.69 41.89 87,970 +0.18(+0.44%)
Sep 19, 2006 41.71 41.75 41.46 41.71 447,750 +0.05(+0.12%)
Sep 18, 2006 41.88 41.88 41.56 41.66 95,460 -0.16(-0.39%)
Sep 15, 2006 41.95 41.98 41.70 41.82 705,942 +0.03(+0.07%)
Sep 14, 2006 41.71 41.84 41.52 41.79 51,338 +0.11(+0.26%)
Sep 13, 2006 41.79 41.84 41.64 41.68 34,725 -0.15(-0.35%)
Sep 12, 2006 41.42 41.87 41.42 41.83 108,669 +0.40(+0.98%)
Sep 11, 2006 41.29 41.50 41.20 41.42 72,582 +0.13(+0.32%)
Sep 08, 2006 41.16 41.29 41.15 41.29 19,473 +0.22(+0.54%)
Sep 07, 2006 41.14 41.27 41.03 41.07 32,682 -0.15(-0.36%)
Sep 06, 2006 41.40 41.40 41.21 41.22 102,949 -0.23(-0.57%)
Sep 05, 2006 41.63 41.63 41.36 41.45 50,521 -0.16(-0.39%)
Sep 01, 2006 41.60 41.64 41.48 41.61 234,497 +0.18(+0.43%)
Aug 31, 2006 41.50 41.50 41.38 41.44 58,011 +0.01(+0.02%)
Aug 30, 2006 41.46 41.48 41.30 41.43 76,395 +0.13(+0.32%)
Aug 29, 2006 41.02 41.30 41.02 41.30 87,153 +0.21(+0.52%)
Aug 28, 2006 40.88 41.16 40.79 41.09 52,700 +0.24(+0.59%)
Aug 25, 2006 40.85 40.88 40.76 40.84 69,586 -0.05(-0.13%)
Aug 24, 2006 40.89 40.90 40.75 40.90 39,082 +0.18(+0.43%)
Aug 23, 2006 40.93 40.98 40.70 40.72 41,670 -0.20(-0.48%)
Aug 22, 2006 40.80 41.00 40.80 40.92 29,822 +0.12(+0.29%)
Aug 21, 2006 40.87 40.92 40.76 40.80 47,934 -0.13(-0.32%)
Aug 18, 2006 40.84 40.94 40.65 40.93 21,243 +0.27(+0.67%)
Aug 17, 2006 40.73 40.80 40.63 40.66 22,741 -0.05(-0.13%)
Aug 16, 2006 40.63 40.73 40.48 40.71 18,792 +0.21(+0.51%)
Aug 15, 2006 40.52 40.56 40.38 40.51 42,351 +0.37(+0.93%)
Aug 14, 2006 40.39 40.50 40.11 40.13 70,675 +0.03(+0.07%)
Aug 11, 2006 40.12 40.18 40.03 40.10 24,648 -0.11(-0.27%)
Aug 10, 2006 39.92 40.26 39.89 40.21 21,107 +0.29(+0.74%)
Aug 09, 2006 40.30 40.30 39.92 39.92 28,052 -0.26(-0.64%)
Aug 08, 2006 40.20 40.35 40.01 40.18 40,580 +0.12(+0.31%)
Aug 07, 2006 40.09 40.15 39.94 40.05 34,997 -0.19(-0.47%)
Aug 04, 2006 40.45 40.53 40.01 40.24 28,324 +0.00(+0.00%)
Aug 03, 2006 39.87 40.30 39.87 40.24 25,601 +0.26(+0.64%)
Aug 02, 2006 40.02 40.12 39.89 39.98 42,895 +0.34(+0.85%)
Aug 01, 2006 39.71 39.75 39.54 39.65 52,972 -0.23(-0.57%)
Jul 31, 2006 40.01 40.04 39.85 39.87 18,383 -0.23(-0.59%)
Jul 28, 2006 39.87 40.18 39.87 40.11 33,499 +0.42(+1.05%)
Jul 27, 2006 40.09 40.09 39.67 39.69 26,690 -0.23(-0.59%)
Jul 26, 2006 39.93 40.04 39.76 39.93 58,011 +0.01(+0.04%)
Jul 25, 2006 39.58 40.01 39.53 39.91 118,065 +0.27(+0.69%)
Jul 24, 2006 39.29 39.67 39.29 39.64 40,580 +0.39(+0.99%)
Jul 21, 2006 39.23 39.32 39.17 39.25 48,070 -0.01(-0.04%)
Jul 20, 2006 39.43 39.51 39.27 39.27 17,839 -0.20(-0.50%)
Jul 19, 2006 39.07 39.57 39.07 39.46 59,373 +0.47(+1.21%)
Jul 18, 2006 38.86 39.00 38.63 38.99 83,204 +0.12(+0.32%)
Jul 17, 2006 38.79 38.97 38.79 38.87 55,696 +0.03(+0.08%)
Jul 14, 2006 38.99 39.09 38.57 38.84 35,133 -0.31(-0.79%)
Jul 13, 2006 39.40 39.40 39.07 39.15 45,619 -0.33(-0.84%)
Jul 12, 2006 39.79 39.80 39.41 39.48 102,949 -0.35(-0.87%)
Jul 11, 2006 39.54 39.86 39.54 39.82 72,990 +0.18(+0.44%)
Jul 10, 2006 39.57 39.83 39.57 39.65 38,401 +0.19(+0.48%)
Jul 07, 2006 39.51 39.62 39.43 39.46 97,366 -0.12(-0.30%)
Jul 06, 2006 39.14 39.79 39.11 39.57 378,300 +0.43(+1.11%)
Jul 05, 2006 39.20 39.20 39.00 39.14 110,712 -0.26(-0.67%)
Jul 03, 2006 39.23 39.40 39.23 39.40 184,928 +0.15(+0.37%)
Jun 30, 2006 39.43 39.46 39.24 39.26 39,082 -0.01(-0.04%)
Jun 29, 2006 38.74 39.27 38.71 39.27 27,916 +0.73(+1.91%)
Jun 28, 2006 38.57 38.58 38.38 38.54 26,690 -0.01(-0.02%)
Jun 27, 2006 38.77 38.80 38.48 38.55 31,593 -0.31(-0.79%)
Jun 26, 2006 38.64 38.85 38.60 38.85 14,434 +0.20(+0.51%)
Jun 23, 2006 38.63 38.84 38.57 38.66 11,302 -0.07(-0.17%)
Jun 22, 2006 38.96 38.96 38.58 38.72 48,070 -0.24(-0.62%)
Jun 21, 2006 38.75 39.05 38.68 38.96 56,922 +0.31(+0.80%)
Jun 20, 2006 38.63 38.85 38.63 38.66 22,333 +0.04(+0.11%)
Jun 19, 2006 38.88 38.99 38.49 38.61 16,885 -0.21(-0.53%)
Jun 16, 2006 38.79 38.88 38.67 38.82 24,239 +0.11(+0.28%)
Jun 15, 2006 38.33 38.82 38.33 38.71 21,243 +0.39(+1.02%)
Jun 14, 2006 38.19 38.37 38.08 38.32 78,029 +0.08(+0.21%)
Jun 13, 2006 38.55 38.73 38.22 38.24 54,879 -0.35(-0.91%)
Jun 12, 2006 38.83 38.95 38.55 38.59 17,975 -0.25(-0.64%)
Jun 09, 2006 38.90 39.02 38.74 38.84 32,410 +0.04(+0.11%)
Jun 08, 2006 38.55 38.86 38.30 38.80 176,213 +0.04(+0.09%)
Jun 07, 2006 39.24 39.24 38.69 38.76 146,526 -0.01(-0.02%)
Jun 06, 2006 38.77 38.85 38.52 38.77 81,706 -0.11(-0.28%)
Jun 05, 2006 39.27 39.32 38.80 38.88 31,320 -0.57(-1.45%)
Jun 02, 2006 39.55 39.57 39.32 39.45 40,308 -0.20(-0.50%)
Jun 01, 2006 39.47 39.65 39.32 39.65 80,208 +0.28(+0.71%)
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%)
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.