US Consumer Goods Ishares ETF (NY: IYK )

179.06 USD +2.30 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 60.46 60.46 59.47 59.60 38,600 -1.19(-1.96%)
Feb 28, 2008 60.83 61.17 60.73 60.79 30,200 -0.52(-0.85%)
Feb 27, 2008 62.15 62.15 61.13 61.31 41,600 +0.05(+0.08%)
Feb 26, 2008 61.76 61.76 60.75 61.26 13,500 +0.48(+0.79%)
Feb 25, 2008 61.47 61.47 60.16 60.78 43,500 +0.58(+0.96%)
Feb 22, 2008 60.10 60.20 59.30 60.20 24,244 +0.41(+0.69%)
Feb 21, 2008 60.68 60.68 59.77 59.79 37,600 -0.29(-0.49%)
Feb 20, 2008 60.08 60.26 59.62 60.08 19,105 -0.10(-0.17%)
Feb 19, 2008 60.96 60.96 60.11 60.19 27,080 -0.02(-0.03%)
Feb 18, 2008 60.89 60.89 59.90 60.21 0 +0.00(+0.00%)
Feb 15, 2008 60.89 60.89 59.90 60.21 18,100 +0.24(+0.40%)
Feb 14, 2008 60.83 60.83 59.96 59.97 11,200 -0.64(-1.06%)
Feb 13, 2008 61.98 61.98 60.40 60.61 17,170 +0.26(+0.43%)
Feb 12, 2008 61.45 61.45 60.19 60.35 28,245 +0.57(+0.95%)
Feb 11, 2008 59.05 59.79 59.05 59.78 9,000 +0.57(+0.96%)
Feb 08, 2008 59.61 59.78 59.16 59.21 10,414 -0.48(-0.80%)
Feb 07, 2008 58.97 59.85 58.79 59.69 481,700 +0.80(+1.36%)
Feb 06, 2008 59.53 59.57 58.89 58.89 10,600 -0.30(-0.51%)
Feb 05, 2008 59.90 60.10 59.16 59.19 24,200 -1.21(-2.00%)
Feb 04, 2008 61.01 61.10 60.40 60.40 31,400 -0.58(-0.95%)
Feb 01, 2008 60.44 61.20 60.44 60.98 92,800 +0.81(+1.35%)
Jan 31, 2008 59.03 60.66 58.78 60.17 42,500 +0.78(+1.31%)
Jan 30, 2008 59.46 60.71 59.38 59.39 83,100 -0.49(-0.82%)
Jan 29, 2008 60.48 60.48 59.60 59.88 18,127 +0.03(+0.05%)
Jan 28, 2008 58.59 59.85 58.59 59.85 23,114 +0.97(+1.65%)
Jan 25, 2008 60.14 60.14 58.87 58.88 240,000 -0.73(-1.22%)
Jan 24, 2008 59.40 59.83 59.28 59.61 21,700 +0.21(+0.35%)
Jan 23, 2008 57.00 59.57 56.36 59.40 86,108 +1.00(+1.71%)
Jan 22, 2008 51.62 58.84 48.00 58.40 181,900 -0.88(-1.48%)
Jan 21, 2008 60.40 60.59 58.93 59.28 0 +0.00(+0.00%)
Jan 18, 2008 60.40 60.59 58.93 59.28 178,760 -0.74(-1.23%)
Jan 17, 2008 61.00 61.21 59.90 60.02 44,650 -0.98(-1.61%)
Jan 16, 2008 61.02 61.42 60.80 61.00 41,900 -0.18(-0.29%)
Jan 15, 2008 61.94 61.94 61.18 61.18 96,075 -1.09(-1.75%)
Jan 14, 2008 62.33 62.62 62.22 62.27 282,440 -0.08(-0.13%)
Jan 11, 2008 63.21 63.21 62.17 62.35 21,935 -1.40(-2.20%)
Jan 10, 2008 63.46 63.91 63.16 63.75 31,400 +0.48(+0.76%)
Jan 09, 2008 63.06 63.32 62.60 63.27 39,900 +0.32(+0.51%)
Jan 08, 2008 63.14 63.78 62.77 62.95 66,700 -0.04(-0.06%)
Jan 07, 2008 62.46 63.14 62.46 62.99 22,300 +0.82(+1.32%)
Jan 04, 2008 62.82 62.84 62.17 62.17 11,800 -0.82(-1.30%)
Jan 03, 2008 63.25 63.51 62.86 62.99 18,100 -0.10(-0.16%)
Jan 02, 2008 63.66 63.76 62.74 63.09 304,487 -0.83(-1.30%)
Jan 01, 2008 64.36 64.36 63.92 63.92 0 +0.00(+0.00%)
Dec 31, 2007 64.36 64.36 63.92 63.92 5,800 -0.55(-0.85%)
Dec 28, 2007 65.02 65.02 64.33 64.47 19,195 -0.04(-0.06%)
Dec 27, 2007 65.40 65.40 64.51 64.51 15,302 -1.02(-1.56%)
Dec 26, 2007 65.28 65.57 65.28 65.53 8,306 -0.04(-0.06%)
Dec 24, 2007 65.43 65.61 65.43 65.57 8,200 +0.25(+0.38%)
Dec 21, 2007 65.32 65.39 64.64 65.32 18,800 +0.72(+1.11%)
Dec 20, 2007 64.80 64.80 64.35 64.60 12,600 +0.28(+0.44%)
Dec 19, 2007 64.03 64.68 63.70 64.32 18,200 +0.34(+0.53%)
Dec 18, 2007 64.65 64.65 63.76 63.98 13,700 -0.26(-0.40%)
Dec 17, 2007 64.86 64.86 64.19 64.24 25,400 -0.74(-1.14%)
Dec 14, 2007 65.31 65.39 64.92 64.98 31,400 -0.61(-0.93%)
Dec 13, 2007 65.54 65.62 65.14 65.59 35,600 +0.05(+0.08%)
Dec 12, 2007 66.33 66.33 65.06 65.54 28,300 +0.51(+0.78%)
Dec 11, 2007 66.09 66.48 65.03 65.03 29,500 -1.21(-1.83%)
Dec 10, 2007 66.06 66.39 66.03 66.24 43,934 +0.23(+0.35%)
Dec 07, 2007 66.23 66.30 65.88 66.01 54,600 +0.06(+0.09%)
Dec 06, 2007 65.39 66.01 65.19 65.95 22,700 +0.69(+1.06%)
Dec 05, 2007 65.15 65.32 64.95 65.26 46,700 +0.44(+0.68%)
Dec 04, 2007 64.50 65.03 64.45 64.82 28,900 -0.21(-0.32%)
Dec 03, 2007 65.41 65.42 64.97 65.03 114,500 -0.25(-0.38%)
Nov 30, 2007 65.27 65.34 64.93 65.28 57,400 +0.46(+0.71%)
Nov 29, 2007 64.68 65.00 64.41 64.82 31,300 +0.01(+0.02%)
Nov 28, 2007 63.97 64.88 63.78 64.81 51,400 +1.16(+1.82%)
Nov 27, 2007 63.45 63.74 63.10 63.65 61,078 +0.99(+1.58%)
Nov 26, 2007 62.95 63.89 62.66 62.66 352,170 -0.62(-0.98%)
Nov 23, 2007 63.30 63.35 63.02 63.28 11,200 +0.39(+0.62%)
Nov 21, 2007 63.18 63.43 62.89 62.89 16,660 -0.54(-0.85%)
Nov 20, 2007 63.51 63.80 62.93 63.43 8,500 +0.40(+0.63%)
Nov 19, 2007 63.65 63.70 63.03 63.03 72,800 -0.91(-1.42%)
Nov 16, 2007 63.81 63.95 63.40 63.94 19,300 +0.51(+0.80%)
Nov 15, 2007 63.60 64.05 63.43 63.43 25,500 -0.21(-0.33%)
Nov 14, 2007 63.40 64.28 63.40 63.64 14,350 -0.23(-0.36%)
Nov 13, 2007 63.08 63.87 62.93 63.87 9,900 +1.13(+1.80%)
Nov 12, 2007 62.09 63.52 62.09 62.74 13,350 -0.40(-0.63%)
Nov 09, 2007 63.24 63.69 63.06 63.14 38,100 -0.34(-0.54%)
Nov 08, 2007 63.25 63.64 62.67 63.48 17,300 +0.43(+0.68%)
Nov 07, 2007 63.51 63.77 62.95 63.05 30,200 -1.00(-1.56%)
Nov 06, 2007 63.94 64.05 63.68 64.05 11,000 +0.28(+0.44%)
Nov 05, 2007 63.80 64.01 63.48 63.77 75,700 -0.03(-0.05%)
Nov 02, 2007 63.90 63.97 63.51 63.80 5,300 +0.14(+0.22%)
Nov 01, 2007 64.52 64.61 63.65 63.66 19,400 -1.87(-2.85%)
Oct 31, 2007 65.11 65.53 64.71 65.53 21,400 +0.72(+1.11%)
Oct 30, 2007 64.83 65.04 64.61 64.81 14,200 -0.50(-0.77%)
Oct 29, 2007 65.01 65.34 64.88 65.31 12,500 +0.40(+0.62%)
Oct 26, 2007 64.67 65.00 64.62 64.91 8,600 +0.41(+0.64%)
Oct 25, 2007 64.44 64.77 64.27 64.50 7,700 +0.24(+0.37%)
Oct 24, 2007 64.00 64.26 63.56 64.26 22,900 +0.16(+0.25%)
Oct 23, 2007 63.90 64.13 63.85 64.10 18,400 +0.19(+0.30%)
Oct 22, 2007 63.18 64.05 63.15 63.91 24,600 +0.54(+0.85%)
Oct 19, 2007 64.18 64.26 63.37 63.37 29,400 -1.03(-1.60%)
Oct 18, 2007 64.45 64.52 64.25 64.40 8,400 +0.09(+0.14%)
Oct 17, 2007 64.48 64.70 64.00 64.31 7,600 +0.06(+0.09%)
Oct 16, 2007 64.18 64.37 64.18 64.25 7,800 -0.08(-0.12%)
Oct 15, 2007 64.02 64.90 64.02 64.33 12,600 -0.46(-0.71%)
Oct 12, 2007 64.52 64.85 64.52 64.79 8,300 +0.37(+0.57%)
Oct 11, 2007 64.99 64.99 64.30 64.42 7,400 -0.26(-0.40%)
Oct 10, 2007 64.76 64.79 64.56 64.68 10,700 +0.09(+0.14%)
Oct 09, 2007 64.43 64.62 63.99 64.59 22,900 +0.25(+0.39%)
Oct 08, 2007 64.40 64.43 64.23 64.34 7,400 -0.18(-0.28%)
Oct 05, 2007 64.47 64.70 64.28 64.52 38,300 +0.40(+0.62%)
Oct 04, 2007 64.27 64.27 64.04 64.12 25,200 -0.02(-0.03%)
Oct 03, 2007 64.34 64.34 64.07 64.14 7,800 -0.30(-0.47%)
Oct 02, 2007 64.31 64.55 64.29 64.44 13,200 -0.03(-0.05%)
Oct 01, 2007 63.90 64.47 63.74 64.47 45,900 +0.52(+0.81%)
Sep 28, 2007 63.68 63.95 63.58 63.95 26,000 +0.20(+0.31%)
Sep 27, 2007 63.55 63.75 63.49 63.75 8,100 +0.23(+0.36%)
Sep 26, 2007 63.19 63.62 63.19 63.52 26,600 +0.61(+0.97%)
Sep 25, 2007 62.89 63.08 62.66 62.91 18,300 -0.38(-0.60%)
Sep 24, 2007 63.51 63.63 63.28 63.29 14,100 -0.16(-0.25%)
Sep 21, 2007 63.86 63.87 63.45 63.45 7,900 +0.13(+0.21%)
Sep 20, 2007 63.49 63.66 63.27 63.32 13,600 -0.36(-0.57%)
Sep 19, 2007 63.61 63.79 63.51 63.68 17,000 +0.41(+0.65%)
Sep 18, 2007 62.46 63.36 62.36 63.27 39,400 +1.09(+1.75%)
Sep 17, 2007 62.18 62.28 62.05 62.18 9,500 -0.18(-0.29%)
Sep 14, 2007 61.90 62.37 61.90 62.36 6,400 +0.21(+0.34%)
Sep 13, 2007 62.20 62.38 62.05 62.15 37,300 +0.18(+0.29%)
Sep 12, 2007 61.63 62.13 61.59 61.97 66,100 +0.27(+0.44%)
Sep 11, 2007 61.17 61.70 61.16 61.70 25,200 +0.67(+1.10%)
Sep 10, 2007 61.10 61.21 60.57 61.03 7,600 +0.14(+0.23%)
Sep 07, 2007 61.16 61.31 60.80 60.89 41,200 -0.80(-1.30%)
Sep 06, 2007 61.51 61.90 61.27 61.69 35,000 +0.29(+0.47%)
Sep 05, 2007 61.45 61.50 61.26 61.40 11,600 -0.59(-0.95%)
Sep 04, 2007 61.52 62.04 61.49 61.99 33,100 +0.29(+0.47%)
Aug 31, 2007 61.30 61.70 61.21 61.70 18,400 +0.74(+1.21%)
Aug 30, 2007 60.82 61.23 60.82 60.96 7,800 -0.27(-0.45%)
Aug 29, 2007 60.79 61.23 60.46 61.23 8,500 +0.82(+1.36%)
Aug 28, 2007 61.26 61.39 60.32 60.41 11,700 -1.09(-1.77%)
Aug 27, 2007 61.80 61.87 61.49 61.50 3,900 -0.34(-0.55%)
Aug 24, 2007 61.32 61.88 61.28 61.84 8,800 +0.48(+0.78%)
Aug 23, 2007 61.90 61.90 61.06 61.36 14,100 -0.05(-0.08%)
Aug 22, 2007 61.31 61.46 61.16 61.41 53,000 +0.44(+0.72%)
Aug 21, 2007 61.00 61.22 60.81 60.97 13,600 -0.09(-0.14%)
Aug 20, 2007 61.09 61.55 60.75 61.06 34,500 +0.03(+0.05%)
Aug 17, 2007 61.70 61.70 60.37 61.03 31,000 +1.07(+1.78%)
Aug 16, 2007 59.59 60.52 57.96 59.96 127,700 +0.07(+0.12%)
Aug 15, 2007 60.83 61.20 59.87 59.89 35,900 -0.94(-1.54%)
Aug 14, 2007 61.67 61.67 60.66 60.83 14,300 -0.63(-1.03%)
Aug 13, 2007 61.86 61.95 61.43 61.46 9,200 -0.33(-0.53%)
Aug 10, 2007 61.20 61.91 61.02 61.79 13,400 +0.20(+0.32%)
Aug 09, 2007 62.38 62.79 61.59 61.59 18,100 -1.42(-2.25%)
Aug 08, 2007 62.63 63.24 62.37 63.01 45,900 +0.49(+0.78%)
Aug 07, 2007 61.75 62.88 61.75 62.52 54,000 +0.48(+0.77%)
Aug 06, 2007 61.35 62.04 60.81 62.04 46,900 +1.07(+1.75%)
Aug 03, 2007 61.30 61.44 60.97 60.97 9,300 -0.47(-0.76%)
Aug 02, 2007 61.28 61.58 61.10 61.44 23,500 +0.41(+0.67%)
Aug 01, 2007 60.86 61.04 60.24 61.03 58,000 +0.60(+0.99%)
Jul 31, 2007 61.46 62.32 60.36 60.43 115,800 -0.61(-1.00%)
Jul 30, 2007 60.37 61.11 60.04 61.04 16,700 +0.43(+0.71%)
Jul 27, 2007 61.04 61.32 60.61 60.61 13,700 -0.73(-1.19%)
Jul 26, 2007 61.84 62.63 60.57 61.34 88,200 -1.05(-1.68%)
Jul 25, 2007 62.60 62.64 62.08 62.39 25,300 +0.08(+0.13%)
Jul 24, 2007 62.87 62.98 62.09 62.31 16,600 -0.71(-1.13%)
Jul 23, 2007 63.06 63.23 62.88 63.02 13,900 +0.34(+0.54%)
Jul 20, 2007 63.30 63.30 62.65 62.68 25,800 -0.78(-1.23%)
Jul 19, 2007 63.30 63.58 63.28 63.46 6,000 +0.26(+0.41%)
Jul 18, 2007 63.24 63.33 62.86 63.20 21,000 -0.24(-0.38%)
Jul 17, 2007 63.83 63.83 63.43 63.44 34,700 -0.30(-0.47%)
Jul 16, 2007 63.73 63.94 63.65 63.74 32,500 -0.05(-0.08%)
Jul 13, 2007 63.30 63.84 63.30 63.79 12,700 +0.18(+0.29%)
Jul 12, 2007 62.83 63.61 62.83 63.61 27,500 +1.01(+1.61%)
Jul 11, 2007 62.44 62.65 62.44 62.60 8,100 +0.25(+0.40%)
Jul 10, 2007 63.00 63.04 62.35 62.35 27,200 -0.76(-1.20%)
Jul 09, 2007 63.24 63.29 63.00 63.11 17,700 +0.08(+0.13%)
Jul 06, 2007 62.76 63.08 62.72 63.03 17,700 +0.15(+0.24%)
Jul 05, 2007 62.82 62.91 62.72 62.88 19,200 +0.01(+0.02%)
Jul 03, 2007 62.85 62.91 62.80 62.87 3,700 +0.08(+0.13%)
Jul 02, 2007 62.74 62.92 62.70 62.79 24,900 +0.47(+0.75%)
Jun 29, 2007 62.50 62.78 61.99 62.32 19,100 -0.12(-0.19%)
Jun 28, 2007 62.42 62.69 62.36 62.44 26,500 -0.33(-0.53%)
Jun 27, 2007 62.00 62.77 62.00 62.77 29,600 +0.63(+1.01%)
Jun 26, 2007 62.31 62.50 62.10 62.14 17,000 -0.03(-0.05%)
Jun 25, 2007 62.54 62.72 62.07 62.17 9,400 -0.24(-0.38%)
Jun 22, 2007 62.68 62.85 62.27 62.41 8,800 -0.50(-0.79%)
Jun 21, 2007 62.60 62.93 62.37 62.91 53,300 +0.38(+0.61%)
Jun 20, 2007 63.00 63.25 62.53 62.53 6,400 -0.46(-0.73%)
Jun 19, 2007 63.11 63.11 62.78 62.99 14,100 -0.23(-0.36%)
Jun 18, 2007 63.32 63.41 63.22 63.22 3,100 -0.18(-0.28%)
Jun 15, 2007 63.57 63.70 63.35 63.40 4,900 +0.21(+0.33%)
Jun 14, 2007 63.10 63.32 63.10 63.19 11,900 +0.12(+0.19%)
Jun 13, 2007 62.68 63.07 62.68 63.07 12,100 +0.70(+1.12%)
Jun 12, 2007 62.70 62.86 62.31 62.37 13,400 -0.52(-0.83%)
Jun 11, 2007 62.76 63.03 62.66 62.89 11,400 +0.05(+0.08%)
Jun 08, 2007 62.20 62.88 62.20 62.84 33,200 +0.58(+0.93%)
Jun 07, 2007 63.02 63.08 62.26 62.26 17,800 -1.01(-1.60%)
Jun 06, 2007 63.45 63.46 63.15 63.27 26,000 -0.38(-0.60%)
Jun 05, 2007 63.75 63.85 63.56 63.65 41,900 -0.33(-0.52%)
Jun 04, 2007 63.90 64.04 63.66 63.98 10,200 -0.01(-0.01%)
Jun 01, 2007 64.00 64.05 63.84 63.99 4,100 +0.14(+0.22%)
May 31, 2007 63.90 64.11 63.82 63.85 8,600 -0.03(-0.05%)
May 30, 2007 63.21 63.88 63.21 63.88 9,300 +0.45(+0.71%)
May 29, 2007 63.25 63.58 63.25 63.43 9,200 +0.30(+0.48%)
May 25, 2007 63.16 63.33 63.12 63.13 5,600 +0.22(+0.35%)
May 24, 2007 63.36 63.67 62.90 62.91 10,100 -0.42(-0.66%)
May 23, 2007 63.57 63.73 63.33 63.33 13,200 -0.14(-0.22%)
May 22, 2007 63.36 63.58 63.19 63.47 14,200 +0.18(+0.28%)
May 21, 2007 63.28 63.50 63.23 63.29 20,200 +0.04(+0.06%)
May 18, 2007 62.94 63.26 62.94 63.25 15,200 +0.37(+0.59%)
May 17, 2007 62.78 63.08 62.70 62.88 13,600 -0.06(-0.10%)
May 16, 2007 62.43 62.95 62.43 62.94 7,400 +0.59(+0.95%)
May 15, 2007 62.37 62.76 62.23 62.35 42,800 +0.09(+0.14%)
May 14, 2007 62.40 62.48 62.21 62.26 6,100 +0.02(+0.03%)
May 11, 2007 62.13 62.30 62.08 62.24 14,300 +0.23(+0.37%)
May 10, 2007 62.42 62.45 62.01 62.01 20,100 -0.81(-1.29%)
May 09, 2007 62.46 62.82 62.46 62.82 6,700 +0.18(+0.29%)
May 08, 2007 62.69 62.69 62.48 62.64 80,000 -0.18(-0.29%)
May 07, 2007 63.08 63.08 62.78 62.82 9,800 -0.05(-0.08%)
May 04, 2007 62.99 62.99 62.72 62.87 16,700 +0.11(+0.18%)
May 03, 2007 63.02 63.02 62.71 62.76 13,500 -0.14(-0.22%)
May 02, 2007 62.61 63.03 62.61 62.90 60,700 +0.35(+0.56%)
May 01, 2007 62.47 62.65 62.28 62.55 453,700 -0.37(-0.59%)
Apr 30, 2007 63.05 63.29 62.92 62.92 13,900 -0.05(-0.08%)
Apr 27, 2007 62.97 63.06 62.89 62.97 8,100 -0.12(-0.19%)
Apr 26, 2007 63.16 63.26 63.04 63.09 10,200 -0.06(-0.10%)
Apr 25, 2007 63.16 63.21 62.86 63.15 92,700 +0.27(+0.43%)
Apr 24, 2007 62.70 62.93 62.37 62.88 16,400 +0.05(+0.09%)
Apr 23, 2007 62.82 62.94 62.77 62.83 9,100 +0.04(+0.06%)
Apr 20, 2007 62.67 62.83 62.58 62.79 17,800 +0.52(+0.84%)
Apr 19, 2007 62.08 62.39 62.08 62.27 17,600 -0.22(-0.35%)
Apr 18, 2007 62.20 62.58 62.20 62.49 9,100 +0.11(+0.18%)
Apr 17, 2007 62.20 62.51 62.20 62.38 9,700 +0.31(+0.50%)
Apr 16, 2007 61.86 62.07 61.86 62.07 9,800 +0.37(+0.60%)
Apr 13, 2007 61.62 61.72 61.45 61.70 5,500 +0.02(+0.03%)
Apr 12, 2007 61.02 61.75 61.02 61.68 11,000 +0.32(+0.52%)
Apr 11, 2007 61.63 61.63 61.15 61.36 17,400 -0.28(-0.45%)
Apr 10, 2007 61.58 61.66 61.51 61.64 15,500 +0.20(+0.32%)
Apr 09, 2007 61.68 61.68 61.44 61.44 13,100 -0.05(-0.08%)
Apr 05, 2007 61.25 61.58 61.25 61.49 6,200 +0.23(+0.38%)
Apr 04, 2007 61.08 61.42 61.08 61.26 12,600 +0.18(+0.29%)
Apr 03, 2007 60.97 61.26 60.97 61.08 67,200 +0.44(+0.73%)
Apr 02, 2007 60.47 60.92 60.46 60.64 442,900 +0.36(+0.60%)
Mar 30, 2007 60.40 60.64 59.87 60.28 114,100 -0.02(-0.03%)
Mar 29, 2007 60.34 60.36 59.95 60.30 7,800 +0.17(+0.28%)
Mar 28, 2007 59.94 60.31 59.78 60.13 26,500 -0.03(-0.05%)
Mar 27, 2007 60.22 60.22 60.03 60.16 9,500 -0.39(-0.64%)
Mar 26, 2007 60.72 60.72 60.18 60.55 36,000 -0.17(-0.28%)
Mar 23, 2007 60.70 60.89 60.58 60.72 21,100 -0.17(-0.28%)
Mar 22, 2007 60.94 61.04 60.89 60.89 17,900 +0.08(+0.13%)
Mar 21, 2007 60.13 60.97 60.10 60.81 29,200 +0.63(+1.05%)
Mar 20, 2007 59.72 60.19 59.72 60.18 17,000 +0.49(+0.82%)
Mar 19, 2007 59.60 59.92 59.59 59.69 4,700 +0.41(+0.69%)
Mar 16, 2007 59.60 59.68 59.23 59.28 42,000 -0.32(-0.54%)
Mar 15, 2007 59.24 59.68 59.24 59.60 34,600 +0.45(+0.76%)
Mar 14, 2007 59.10 59.25 58.39 59.15 55,700 +0.11(+0.19%)
Mar 13, 2007 60.09 59.86 59.01 59.04 15,200 -1.05(-1.75%)
Mar 12, 2007 59.98 60.29 59.93 60.09 33,700 +0.05(+0.08%)
Mar 09, 2007 60.00 60.10 59.77 60.04 17,600 +0.19(+0.31%)
Mar 08, 2007 59.81 60.05 59.71 59.85 30,300 +0.46(+0.78%)
Mar 07, 2007 59.67 59.67 59.32 59.39 25,800 -0.16(-0.27%)
Mar 06, 2007 59.34 59.66 59.02 59.55 40,100 +0.81(+1.38%)
Mar 05, 2007 58.82 59.40 58.74 58.74 45,700 -0.51(-0.86%)
Mar 02, 2007 59.59 59.89 59.25 59.25 27,800 -0.67(-1.12%)
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.