US Consumer Goods Ishares ETF (NY: IYK )

208.22 +0.82 (+0.40%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 36.15 36.15 35.43 35.66 25,577 -0.17(-0.48%)
Jun 29, 2009 35.69 35.88 35.51 35.83 40,204 +0.31(+0.87%)
Jun 26, 2009 35.46 35.70 35.34 35.53 82,807 +0.03(+0.09%)
Jun 25, 2009 35.04 35.58 35.04 35.49 84,009 +0.58(+1.66%)
Jun 24, 2009 35.08 35.34 34.78 34.91 29,439 -0.19(-0.54%)
Jun 23, 2009 35.40 35.40 35.06 35.11 65,732 -0.15(-0.43%)
Jun 22, 2009 35.39 35.52 35.23 35.26 59,124 -0.39(-1.09%)
Jun 19, 2009 36.02 36.13 35.62 35.65 33,569 -0.19(-0.53%)
Jun 18, 2009 35.30 35.97 35.30 35.84 73,348 +0.56(+1.60%)
Jun 17, 2009 35.12 35.52 35.12 35.27 44,273 +0.10(+0.28%)
Jun 16, 2009 35.77 35.80 35.17 35.17 65,925 -0.63(-1.75%)
Jun 15, 2009 36.19 36.19 35.72 35.80 36,749 -0.66(-1.82%)
Jun 12, 2009 36.27 36.52 36.15 36.46 39,835 +0.06(+0.17%)
Jun 11, 2009 36.51 36.82 36.40 36.40 39,997 -0.01(-0.02%)
Jun 10, 2009 36.82 36.84 36.08 36.41 43,183 -0.16(-0.44%)
Jun 09, 2009 36.71 36.77 36.43 36.57 53,467 -0.12(-0.33%)
Jun 08, 2009 36.41 36.87 36.28 36.69 36,377 +0.00(+0.00%)
Jun 05, 2009 37.09 37.14 36.48 36.69 65,335 -0.11(-0.30%)
Jun 04, 2009 36.70 36.84 36.35 36.80 35,388 +0.19(+0.53%)
Jun 03, 2009 36.71 36.76 36.34 36.61 39,180 -0.33(-0.89%)
Jun 02, 2009 36.43 37.06 36.35 36.94 63,853 +0.52(+1.42%)
Jun 01, 2009 36.07 36.53 36.04 36.42 65,078 +0.79(+2.23%)
May 29, 2009 35.24 35.62 35.04 35.62 37,174 +0.54(+1.54%)
May 28, 2009 34.90 35.15 34.54 35.08 54,066 +0.31(+0.90%)
May 27, 2009 35.43 35.50 34.72 34.77 68,479 -0.80(-2.25%)
May 26, 2009 34.95 35.67 34.87 35.57 133,151 +0.44(+1.26%)
May 22, 2009 35.05 35.42 34.95 35.13 33,169 +0.03(+0.09%)
May 21, 2009 35.39 35.39 34.78 35.10 100,924 -0.38(-1.08%)
May 20, 2009 35.57 35.91 35.48 35.48 61,595 +0.09(+0.26%)
May 19, 2009 35.20 35.52 35.08 35.39 70,510 +0.21(+0.61%)
May 18, 2009 34.81 35.20 34.62 35.17 62,535 +0.62(+1.79%)
May 15, 2009 34.42 34.80 34.42 34.56 80,066 +0.09(+0.27%)
May 14, 2009 34.43 34.72 34.33 34.46 645,280 +0.09(+0.27%)
May 13, 2009 34.33 34.41 34.05 34.37 79,227 -0.33(-0.94%)
May 12, 2009 34.46 34.88 34.36 34.70 69,122 +0.28(+0.81%)
May 11, 2009 34.50 34.66 34.33 34.42 75,359 -0.50(-1.44%)
May 08, 2009 34.76 35.04 34.60 34.92 143,116 +0.40(+1.15%)
May 07, 2009 35.10 35.10 34.33 34.53 103,591 -0.01(-0.02%)
May 06, 2009 34.51 34.63 34.32 34.53 73,039 +0.15(+0.44%)
May 05, 2009 34.35 34.66 34.17 34.38 121,513 -0.21(-0.62%)
May 04, 2009 33.68 34.59 33.68 34.59 145,382 +0.91(+2.69%)
May 01, 2009 33.60 33.69 33.30 33.69 276,766 +0.03(+0.08%)
Apr 30, 2009 34.33 34.34 33.50 33.66 549,910 +0.04(+0.11%)
Apr 29, 2009 33.91 33.97 33.48 33.63 84,495 +0.42(+1.26%)
Apr 28, 2009 32.82 33.45 32.82 33.21 66,761 +0.10(+0.30%)
Apr 27, 2009 32.95 33.56 32.95 33.11 70,215 -0.08(-0.25%)
Apr 24, 2009 32.92 33.45 32.92 33.19 107,685 +0.39(+1.19%)
Apr 23, 2009 32.78 33.08 32.50 32.80 184,533 -0.06(-0.19%)
Apr 22, 2009 32.87 33.30 32.72 32.86 85,781 -0.08(-0.23%)
Apr 21, 2009 33.11 33.11 32.53 32.94 66,217 +0.14(+0.42%)
Apr 20, 2009 33.03 33.38 32.75 32.80 118,191 -0.80(-2.38%)
Apr 17, 2009 33.24 33.76 33.24 33.60 93,586 +0.29(+0.86%)
Apr 16, 2009 32.83 33.39 32.72 33.31 184,523 +0.52(+1.59%)
Apr 15, 2009 32.14 32.84 32.13 32.79 84,163 +0.63(+1.95%)
Apr 14, 2009 32.53 32.53 32.11 32.17 108,267 -0.54(-1.66%)
Apr 13, 2009 32.76 32.84 32.56 32.71 139,528 -0.23(-0.69%)
Apr 09, 2009 33.49 33.49 32.74 32.94 113,648 +0.49(+1.51%)
Apr 08, 2009 32.23 32.46 32.12 32.45 72,767 +0.32(+1.00%)
Apr 07, 2009 32.33 32.44 32.06 32.13 95,756 -0.55(-1.68%)
Apr 06, 2009 32.40 32.75 32.32 32.68 70,306 -0.10(-0.30%)
Apr 03, 2009 32.63 32.78 32.32 32.78 105,024 +0.20(+0.61%)
Apr 02, 2009 32.42 33.07 32.33 32.58 214,321 +0.76(+2.37%)
Apr 01, 2009 31.05 31.97 30.87 31.82 806,719 +0.53(+1.71%)
Mar 31, 2009 31.62 31.81 31.27 31.29 31,344 -0.15(-0.49%)
Mar 30, 2009 31.86 31.86 31.08 31.44 71,327 -1.18(-3.60%)
Mar 26, 2009 32.10 32.67 32.05 32.62 138,261 +0.52(+1.62%)
Mar 25, 2009 32.03 32.46 31.55 32.10 120,407 +0.03(+0.10%)
Mar 24, 2009 32.14 32.35 31.66 32.07 102,521 -0.14(-0.45%)
Mar 23, 2009 31.59 32.26 31.53 32.21 105,013 +1.28(+4.15%)
Mar 20, 2009 30.88 31.40 30.82 30.93 58,941 -0.05(-0.17%)
Mar 19, 2009 31.60 31.60 30.83 30.98 93,637 -0.29(-0.93%)
Mar 18, 2009 31.21 31.71 30.75 31.27 161,974 +0.04(+0.12%)
Mar 17, 2009 30.70 31.24 30.69 31.24 51,111 +0.51(+1.66%)
Mar 16, 2009 31.21 31.27 30.54 30.73 131,790 +0.29(+0.95%)
Mar 13, 2009 30.25 30.50 29.97 30.44 0 +0.50(+1.66%)
Mar 12, 2009 29.06 30.03 28.95 29.94 59,745 +0.72(+2.46%)
Mar 11, 2009 29.31 29.38 29.05 29.22 65,081 +0.23(+0.79%)
Mar 10, 2009 28.84 29.03 28.51 28.99 115,403 +0.73(+2.59%)
Mar 09, 2009 28.18 28.73 28.15 28.26 188,481 -0.28(-0.99%)
Mar 06, 2009 28.78 28.92 27.99 28.54 0 +0.18(+0.62%)
Mar 05, 2009 28.70 29.03 28.32 28.37 235,410 -0.95(-3.23%)
Mar 04, 2009 29.35 29.72 28.91 29.31 97,491 +0.24(+0.81%)
Mar 02, 2009 29.35 29.70 28.95 29.08 366,986 -0.92(-3.08%)
Feb 27, 2009 29.85 30.41 28.50 30.00 0 -0.23(-0.76%)
Feb 26, 2009 31.08 31.26 30.23 30.23 84,930 -0.59(-1.91%)
Feb 25, 2009 30.89 31.22 30.56 30.82 232,955 -0.24(-0.79%)
Feb 24, 2009 30.53 31.70 30.35 31.06 155,116 +0.66(+2.18%)
Feb 23, 2009 31.34 31.47 30.30 30.40 295,743 -0.69(-2.21%)
Feb 20, 2009 30.98 31.38 30.78 31.08 135,421 -0.46(-1.45%)
Feb 19, 2009 31.80 31.95 31.49 31.54 59,605 +0.04(+0.12%)
Feb 18, 2009 31.62 31.64 31.23 31.51 123,274 -0.01(-0.04%)
Feb 17, 2009 31.49 31.82 31.23 31.52 64,861 -0.84(-2.59%)
Feb 13, 2009 32.63 32.74 32.31 32.36 56,152 -0.22(-0.68%)
Feb 12, 2009 31.97 32.67 31.85 32.58 88,600 +0.40(+1.23%)
Feb 11, 2009 32.13 32.36 32.03 32.18 52,897 +0.18(+0.57%)
Feb 10, 2009 32.87 33.14 31.85 32.00 90,299 -1.16(-3.50%)
Feb 09, 2009 33.61 33.61 33.04 33.16 61,361 -0.45(-1.34%)
Feb 06, 2009 33.06 33.74 32.98 33.61 76,496 +0.68(+2.06%)
Feb 05, 2009 32.32 33.09 32.27 32.93 69,143 +0.42(+1.29%)
Feb 04, 2009 33.30 33.30 32.43 32.51 118,329 -0.64(-1.93%)
Feb 03, 2009 32.47 33.32 32.38 33.15 87,377 +0.66(+2.04%)
Feb 02, 2009 32.38 32.63 32.04 32.49 164,655 -0.18(-0.54%)
Jan 30, 2009 33.72 33.79 32.63 32.66 0 -1.23(-3.63%)
Jan 29, 2009 34.14 34.43 33.83 33.90 54,458 -0.46(-1.35%)
Jan 28, 2009 34.33 34.46 34.04 34.36 213,880 +0.53(+1.58%)
Jan 27, 2009 33.88 34.10 33.64 33.82 103,793 +0.23(+0.68%)
Jan 26, 2009 33.37 34.01 33.34 33.59 140,890 +0.15(+0.46%)
Jan 23, 2009 32.94 33.53 32.85 33.44 72,167 -0.24(-0.72%)
Jan 22, 2009 33.47 33.79 33.17 33.69 68,687 -0.23(-0.66%)
Jan 21, 2009 33.96 33.99 33.08 33.91 62,895 +0.40(+1.20%)
Jan 20, 2009 34.21 34.48 33.42 33.51 102,835 -0.73(-2.13%)
Jan 16, 2009 34.21 34.41 33.81 34.24 315,068 +0.39(+1.16%)
Jan 15, 2009 33.49 33.94 33.11 33.85 129,887 +0.24(+0.73%)
Jan 14, 2009 34.26 34.26 33.34 33.60 83,946 -1.06(-3.06%)
Jan 13, 2009 34.59 34.86 34.45 34.66 73,411 +0.05(+0.13%)
Jan 12, 2009 34.87 35.00 34.47 34.62 29,722 -0.35(-1.00%)
Jan 09, 2009 35.58 35.58 34.92 34.97 88,841 -0.51(-1.44%)
Jan 08, 2009 35.46 35.49 35.12 35.48 37,049 -0.01(-0.02%)
Jan 07, 2009 35.46 35.85 35.44 35.49 33,383 -0.42(-1.17%)
Jan 06, 2009 36.28 36.51 35.73 35.91 246,742 -0.18(-0.51%)
Jan 05, 2009 35.94 36.25 35.86 36.09 49,873 -0.08(-0.21%)
Jan 02, 2009 35.37 36.23 35.14 36.17 0 +0.85(+2.40%)
Jan 01, 2009 35.24 35.56 35.17 35.32 0 +0.00(+0.00%)
Dec 31, 2008 35.24 35.56 35.17 35.32 172,676 +0.26(+0.75%)
Dec 30, 2008 34.84 35.11 34.74 35.06 80,439 +0.66(+1.92%)
Dec 29, 2008 34.74 34.74 34.01 34.40 64,224 -0.24(-0.68%)
Dec 26, 2008 34.56 34.75 34.45 34.63 70,677 +0.21(+0.62%)
Dec 24, 2008 34.49 34.53 34.20 34.42 73,534 +0.24(+0.71%)
Dec 23, 2008 34.66 34.67 33.99 34.17 86,400 -0.57(-1.65%)
Dec 22, 2008 35.24 35.24 34.17 34.75 115,176 -0.31(-0.89%)
Dec 19, 2008 35.59 35.83 34.88 35.06 49,895 -0.22(-0.63%)
Dec 18, 2008 35.55 35.84 34.88 35.28 66,165 -0.10(-0.28%)
Dec 17, 2008 34.94 35.58 34.86 35.38 67,226 +0.02(+0.04%)
Dec 16, 2008 34.42 35.39 34.40 35.37 66,391 +1.23(+3.60%)
Dec 15, 2008 34.50 34.66 33.80 34.14 79,947 -0.08(-0.22%)
Dec 12, 2008 33.56 34.46 33.43 34.21 67,518 -0.05(-0.13%)
Dec 11, 2008 34.88 35.11 34.09 34.26 241,299 -0.81(-2.31%)
Dec 10, 2008 35.16 35.33 34.66 35.07 111,047 +0.31(+0.91%)
Dec 09, 2008 35.50 35.71 34.72 34.75 91,719 -1.14(-3.17%)
Dec 08, 2008 36.00 36.06 35.33 35.89 68,378 +0.61(+1.73%)
Dec 05, 2008 33.90 35.35 33.39 35.28 154,499 +1.17(+3.42%)
Dec 04, 2008 34.71 35.26 33.97 34.11 55,534 -1.05(-2.97%)
Dec 03, 2008 34.19 35.16 33.55 35.16 97,704 +0.84(+2.45%)
Dec 02, 2008 34.13 34.32 33.45 34.32 170,739 +0.72(+2.13%)
Dec 01, 2008 35.22 35.33 33.58 33.60 634,238 -2.05(-5.74%)
Nov 28, 2008 35.36 35.78 35.33 35.65 37,669 +0.38(+1.08%)
Nov 26, 2008 34.04 35.27 33.80 35.27 62,878 +0.74(+2.14%)
Nov 25, 2008 35.28 35.28 33.93 34.53 72,385 +0.00(+0.00%)
Nov 24, 2008 34.01 35.26 33.52 34.53 184,773 +0.69(+2.03%)
Nov 21, 2008 32.47 33.84 31.25 33.84 296,273 +1.97(+6.18%)
Nov 20, 2008 32.97 33.76 31.53 31.87 215,830 -1.30(-3.91%)
Nov 19, 2008 34.30 34.75 33.07 33.17 61,225 -1.51(-4.36%)
Nov 18, 2008 34.02 34.68 33.38 34.68 99,225 +0.38(+1.10%)
Nov 17, 2008 34.11 35.10 34.01 34.30 126,087 -0.61(-1.76%)
Nov 14, 2008 35.15 35.81 34.74 34.91 73,958 -1.11(-3.09%)
Nov 13, 2008 34.51 36.03 33.30 36.03 101,125 +1.82(+5.31%)
Nov 12, 2008 35.07 35.07 34.15 34.21 175,797 -1.33(-3.74%)
Nov 11, 2008 35.67 36.03 35.17 35.54 128,602 -0.68(-1.88%)
Nov 10, 2008 37.47 37.47 35.76 36.22 68,932 -0.21(-0.57%)
Nov 07, 2008 36.25 36.59 36.01 36.43 72,965 +0.56(+1.57%)
Nov 06, 2008 36.63 37.16 35.67 35.86 170,585 -1.14(-3.07%)
Nov 05, 2008 38.03 38.36 36.93 37.00 231,144 -1.27(-3.31%)
Nov 04, 2008 38.37 38.40 37.88 38.27 122,435 +1.08(+2.89%)
Nov 03, 2008 37.04 37.62 37.01 37.19 1,777,669 +0.11(+0.29%)
Oct 31, 2008 36.97 37.77 36.74 37.08 309,385 -0.03(-0.08%)
Oct 30, 2008 36.23 37.23 36.10 37.11 203,655 +1.25(+3.49%)
Oct 29, 2008 36.62 37.34 35.62 35.86 138,930 -0.44(-1.20%)
Oct 28, 2008 34.51 36.30 33.37 36.30 70,705 +2.94(+8.81%)
Oct 27, 2008 34.19 34.69 32.79 33.36 99,270 -0.65(-1.91%)
Oct 24, 2008 34.91 34.91 33.16 34.01 141,909 -1.57(-4.42%)
Oct 23, 2008 35.79 36.14 33.83 35.58 141,510 +0.02(+0.07%)
Oct 22, 2008 37.14 37.14 34.92 35.55 96,128 -1.50(-4.06%)
Oct 21, 2008 37.77 38.05 37.06 37.06 143,638 -0.79(-2.10%)
Oct 20, 2008 37.02 37.99 36.94 37.85 155,471 +1.12(+3.05%)
Oct 17, 2008 36.33 37.82 35.84 36.73 134,731 +0.43(+1.18%)
Oct 16, 2008 36.20 36.61 34.00 36.30 106,333 +1.19(+3.39%)
Oct 15, 2008 37.97 38.08 35.11 35.11 164,171 -2.62(-6.94%)
Oct 14, 2008 40.91 41.68 37.07 37.73 382,383 -1.43(-3.64%)
Oct 13, 2008 38.43 39.16 37.20 39.16 303,766 +3.21(+8.94%)
Oct 10, 2008 33.96 37.70 33.35 35.95 261,014 -0.81(-2.20%)
Oct 09, 2008 39.38 39.49 36.15 36.75 363,597 -2.27(-5.83%)
Oct 08, 2008 39.47 40.16 38.40 39.03 97,973 -0.57(-1.45%)
Oct 07, 2008 41.89 41.89 39.60 39.60 93,408 -1.30(-3.17%)
Oct 06, 2008 41.73 42.36 39.69 40.90 358,652 -1.59(-3.75%)
Oct 03, 2008 43.10 44.13 42.47 42.49 124,240 -0.60(-1.40%)
Oct 02, 2008 43.49 43.81 42.94 43.10 139,131 -1.18(-2.66%)
Oct 01, 2008 43.84 44.58 43.58 44.27 675,921 +0.46(+1.06%)
Sep 30, 2008 44.18 45.06 42.65 43.81 349,038 +0.81(+1.87%)
Sep 29, 2008 44.77 45.46 42.82 43.00 330,527 -1.70(-3.81%)
Sep 26, 2008 44.11 44.71 43.54 44.71 0 -0.01(-0.02%)
Sep 25, 2008 44.48 44.93 44.42 44.71 185,868 +0.78(+1.77%)
Sep 24, 2008 44.01 44.11 43.64 43.94 47,747 -0.13(-0.29%)
Sep 23, 2008 44.96 45.20 44.04 44.07 298,488 -0.84(-1.87%)
Sep 22, 2008 47.82 48.48 44.59 44.90 309,741 -3.08(-6.42%)
Sep 19, 2008 50.37 54.86 45.83 47.99 0 +2.42(+5.32%)
Sep 18, 2008 44.72 46.11 44.58 45.56 144,572 +0.92(+2.06%)
Sep 17, 2008 45.36 45.73 44.65 44.65 112,178 -1.54(-3.34%)
Sep 16, 2008 46.52 46.52 45.42 46.19 101,829 +0.25(+0.55%)
Sep 15, 2008 46.00 46.77 45.74 45.94 200,628 -0.83(-1.78%)
Sep 12, 2008 46.36 46.77 46.21 46.77 80,556 +0.15(+0.33%)
Sep 11, 2008 45.71 46.61 45.65 46.61 297,703 +0.62(+1.34%)
Sep 10, 2008 45.99 46.22 45.94 46.00 155,423 +0.06(+0.13%)
Sep 09, 2008 46.60 46.84 45.92 45.94 50,940 -0.35(-0.76%)
Sep 08, 2008 46.77 47.01 45.84 46.29 302,756 +0.95(+2.09%)
Sep 05, 2008 44.69 45.42 44.65 45.34 0 +0.47(+1.04%)
Sep 04, 2008 45.43 45.60 44.86 44.87 185,317 -0.75(-1.64%)
Sep 03, 2008 45.68 45.80 45.45 45.62 113,374 +0.07(+0.15%)
Sep 02, 2008 45.92 46.17 45.55 45.55 26,621 +0.39(+0.86%)
Aug 29, 2008 45.45 45.72 45.14 45.16 38,072 -0.45(-0.99%)
Aug 28, 2008 45.55 45.65 45.22 45.61 42,852 +0.37(+0.83%)
Aug 27, 2008 44.98 45.32 44.96 45.24 15,818 +0.16(+0.36%)
Aug 26, 2008 45.36 45.37 44.92 45.08 27,813 -0.19(-0.42%)
Aug 25, 2008 45.55 45.77 45.13 45.27 46,605 -0.64(-1.39%)
Aug 22, 2008 45.71 45.97 45.58 45.91 48,027 +0.51(+1.12%)
Aug 21, 2008 45.13 45.43 44.98 45.40 157,163 -0.21(-0.45%)
Aug 20, 2008 45.83 45.83 45.26 45.61 98,180 -0.08(-0.18%)
Aug 19, 2008 46.67 46.67 45.60 45.69 293,227 -0.42(-0.91%)
Aug 18, 2008 46.46 46.67 46.02 46.11 26,948 -0.43(-0.92%)
Aug 15, 2008 46.62 46.72 46.23 46.54 0 +0.32(+0.69%)
Aug 14, 2008 45.89 46.59 45.77 46.22 38,777 +0.13(+0.28%)
Aug 13, 2008 46.35 46.35 45.79 46.09 69,366 -0.21(-0.44%)
Aug 12, 2008 46.61 46.61 46.19 46.29 48,590 +0.11(+0.23%)
Aug 11, 2008 45.74 46.52 45.74 46.19 32,354 +0.26(+0.57%)
Aug 08, 2008 44.88 46.04 44.83 45.93 49,712 +1.08(+2.42%)
Aug 07, 2008 45.40 45.40 44.76 44.84 113,933 -0.61(-1.34%)
Aug 06, 2008 45.16 45.51 44.98 45.45 51,624 +0.24(+0.52%)
Aug 05, 2008 44.67 45.31 44.65 45.22 44,965 +0.97(+2.19%)
Aug 04, 2008 43.87 44.45 43.79 44.25 62,802 +0.43(+0.98%)
Aug 01, 2008 43.63 44.02 43.62 43.82 93,193 +0.07(+0.16%)
Jul 31, 2008 44.10 44.24 43.71 43.75 27,058 -0.59(-1.33%)
Jul 30, 2008 44.29 44.66 44.02 44.34 42,387 +0.24(+0.55%)
Jul 29, 2008 44.10 44.12 43.44 44.10 53,245 +0.84(+1.94%)
Jul 28, 2008 43.47 43.65 43.20 43.26 23,692 -0.40(-0.91%)
Jul 25, 2008 43.72 43.87 43.61 43.65 73,653 -0.06(-0.14%)
Jul 24, 2008 44.21 44.41 43.67 43.71 28,445 -0.59(-1.33%)
Jul 23, 2008 43.88 44.34 43.78 44.30 59,640 +0.59(+1.34%)
Jul 22, 2008 43.36 43.75 42.96 43.71 41,712 +0.90(+2.10%)
Jul 21, 2008 43.24 43.24 42.68 42.81 40,928 -0.26(-0.60%)
Jul 18, 2008 43.12 43.12 42.83 43.07 36,450 -0.12(-0.28%)
Jul 17, 2008 43.02 43.27 42.69 43.20 69,590 +0.06(+0.14%)
Jul 16, 2008 42.39 43.13 42.39 43.13 49,024 +0.63(+1.47%)
Jul 15, 2008 41.63 42.78 41.63 42.51 59,437 +0.12(+0.29%)
Jul 14, 2008 42.45 42.83 42.21 42.39 55,285 +0.06(+0.14%)
Jul 11, 2008 42.07 42.42 42.00 42.33 42,370 -0.17(-0.40%)
Jul 10, 2008 42.45 42.68 42.16 42.49 42,555 -0.10(-0.23%)
Jul 09, 2008 42.82 43.12 42.59 42.59 28,743 -0.31(-0.71%)
Jul 08, 2008 42.36 42.92 42.17 42.90 67,489 +0.76(+1.79%)
Jul 07, 2008 42.59 42.59 41.91 42.14 68,642 -0.14(-0.32%)
Jul 04, 2008 42.08 42.43 42.05 42.28 19,973 +0.00(+0.00%)
Jul 03, 2008 42.08 42.43 42.05 42.28 19,973 +0.21(+0.49%)
Jul 02, 2008 42.39 42.40 42.07 42.07 39,012 -0.14(-0.33%)
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.