US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 44.76 44.95 44.58 44.68 24,000 +0.15(+0.33%)
Mar 28, 2008 44.81 44.90 44.53 44.53 13,559 -0.18(-0.40%)
Mar 27, 2008 45.07 45.09 44.70 44.71 15,593 -0.09(-0.20%)
Mar 26, 2008 44.96 44.98 44.76 44.79 14,237 -0.30(-0.67%)
Mar 25, 2008 45.61 45.61 44.85 45.10 39,594 -0.10(-0.23%)
Mar 24, 2008 44.91 45.30 44.91 45.20 29,018 +0.57(+1.27%)
Mar 21, 2008 44.13 44.68 43.98 44.63 45,018 +0.00(+0.00%)
Mar 20, 2008 44.13 44.68 43.98 44.63 45,018 +0.77(+1.75%)
Mar 19, 2008 44.45 44.68 43.86 43.86 38,781 -0.23(-0.52%)
Mar 18, 2008 43.59 44.12 43.27 44.10 46,645 +1.18(+2.74%)
Mar 17, 2008 42.32 43.21 42.32 42.92 66,985 -0.38(-0.89%)
Mar 14, 2008 44.20 44.20 43.01 43.30 81,087 -0.60(-1.38%)
Mar 13, 2008 43.57 44.05 42.79 43.91 48,272 +0.02(+0.05%)
Mar 12, 2008 43.87 44.32 43.86 43.89 40,137 -0.07(-0.17%)
Mar 11, 2008 44.51 44.51 42.91 43.96 30,044 +0.80(+1.85%)
Mar 10, 2008 43.29 43.59 43.15 43.16 88,122 -0.27(-0.63%)
Mar 07, 2008 43.51 43.81 43.27 43.44 17,600 -0.32(-0.74%)
Mar 06, 2008 44.29 44.29 43.76 43.76 30,780 -0.60(-1.36%)
Mar 05, 2008 44.31 44.57 44.03 44.37 57,827 +0.28(+0.64%)
Mar 04, 2008 43.60 44.09 43.60 44.09 54,103 -0.05(-0.12%)
Mar 03, 2008 43.98 44.14 43.73 44.14 669,474 +0.18(+0.42%)
Feb 29, 2008 44.59 44.59 43.86 43.95 52,340 -0.88(-1.96%)
Feb 28, 2008 44.86 45.11 44.79 44.83 40,950 -0.38(-0.85%)
Feb 27, 2008 45.83 45.83 45.08 45.21 56,408 +0.04(+0.08%)
Feb 26, 2008 45.55 45.55 44.80 45.18 18,305 +0.35(+0.79%)
Feb 25, 2008 45.33 45.33 44.36 44.82 58,985 +0.43(+0.96%)
Feb 22, 2008 44.32 44.40 43.74 44.40 32,874 +0.30(+0.69%)
Feb 21, 2008 44.75 44.75 44.08 44.09 50,984 -0.22(-0.49%)
Feb 20, 2008 44.31 44.44 43.97 44.31 25,906 -0.08(-0.17%)
Feb 19, 2008 44.96 44.96 44.33 44.39 36,719 -0.01(-0.03%)
Feb 18, 2008 44.90 44.90 44.17 44.40 0 +0.00(+0.00%)
Feb 15, 2008 44.90 44.90 44.17 44.40 24,543 +0.18(+0.40%)
Feb 14, 2008 44.86 44.86 44.22 44.23 15,186 -0.47(-1.06%)
Feb 13, 2008 45.71 45.71 44.54 44.70 23,282 +0.19(+0.43%)
Feb 12, 2008 45.32 45.32 44.39 44.51 38,299 +0.42(+0.95%)
Feb 11, 2008 43.55 44.09 43.55 44.09 12,203 +0.42(+0.96%)
Feb 08, 2008 43.96 44.09 43.63 43.67 14,121 -0.35(-0.80%)
Feb 07, 2008 43.49 44.14 43.36 44.02 653,176 +0.59(+1.36%)
Feb 06, 2008 43.90 43.93 43.43 43.43 14,373 -0.22(-0.51%)
Feb 05, 2008 44.17 44.32 43.63 43.65 32,814 -0.89(-2.00%)
Feb 04, 2008 44.99 45.06 44.54 44.54 42,577 -0.43(-0.95%)
Feb 01, 2008 44.57 45.13 44.57 44.97 125,835 +0.60(+1.35%)
Jan 31, 2008 43.53 44.74 43.35 44.37 57,629 +0.58(+1.31%)
Jan 30, 2008 43.85 44.77 43.79 43.80 112,682 -0.36(-0.82%)
Jan 29, 2008 44.60 44.60 43.96 44.16 24,579 +0.02(+0.05%)
Jan 28, 2008 43.21 44.14 43.21 44.14 31,342 +0.72(+1.65%)
Jan 25, 2008 44.35 44.35 43.42 43.42 325,435 -0.54(-1.22%)
Jan 24, 2008 43.81 44.12 43.72 43.96 29,424 +0.15(+0.35%)
Jan 23, 2008 42.04 43.93 41.56 43.81 116,760 +0.74(+1.71%)
Jan 22, 2008 38.07 43.39 35.40 43.07 246,653 -0.65(-1.48%)
Jan 21, 2008 44.54 44.68 43.46 43.72 0 +0.00(+0.00%)
Jan 18, 2008 44.54 44.68 43.46 43.72 242,395 -0.55(-1.23%)
Jan 17, 2008 44.99 45.14 44.17 44.26 60,544 -0.72(-1.61%)
Jan 16, 2008 45.00 45.30 44.84 44.99 56,815 -0.13(-0.29%)
Jan 15, 2008 45.68 45.68 45.12 45.12 130,275 -0.80(-1.75%)
Jan 14, 2008 45.97 46.18 45.89 45.92 382,983 -0.06(-0.13%)
Jan 11, 2008 46.62 46.62 45.85 45.98 29,743 -1.03(-2.20%)
Jan 10, 2008 46.80 47.13 46.58 47.01 42,577 +0.35(+0.76%)
Jan 09, 2008 46.51 46.70 46.17 46.66 54,103 +0.24(+0.51%)
Jan 08, 2008 46.56 47.04 46.29 46.42 90,444 -0.03(-0.06%)
Jan 07, 2008 46.06 46.56 46.06 46.45 30,238 +0.60(+1.32%)
Jan 04, 2008 46.33 46.34 45.85 45.85 16,000 -0.60(-1.30%)
Jan 03, 2008 46.65 46.84 46.36 46.45 24,543 -0.07(-0.16%)
Jan 02, 2008 46.95 47.02 46.27 46.53 412,878 -0.61(-1.30%)
Jan 01, 2008 47.46 47.46 47.14 47.14 0 +0.00(+0.00%)
Dec 31, 2007 47.46 47.46 47.14 47.14 7,864 -0.41(-0.85%)
Dec 28, 2007 47.95 47.95 47.44 47.54 26,028 -0.03(-0.06%)
Dec 27, 2007 48.23 48.23 47.57 47.57 20,749 -0.75(-1.56%)
Dec 26, 2007 48.14 48.36 48.14 48.33 11,262 -0.03(-0.06%)
Dec 24, 2007 48.25 48.39 48.25 48.36 11,119 +0.18(+0.38%)
Dec 21, 2007 48.17 48.22 47.67 48.17 25,492 +0.53(+1.11%)
Dec 20, 2007 47.79 47.79 47.46 47.64 17,085 +0.21(+0.44%)
Dec 19, 2007 47.22 47.70 46.98 47.43 24,678 +0.25(+0.53%)
Dec 18, 2007 47.68 47.68 47.02 47.18 18,576 -0.19(-0.40%)
Dec 17, 2007 47.83 47.83 47.34 47.38 34,441 -0.55(-1.14%)
Dec 14, 2007 48.16 48.22 47.88 47.92 42,577 -0.45(-0.93%)
Dec 13, 2007 48.33 48.39 48.04 48.37 48,272 +0.04(+0.08%)
Dec 12, 2007 48.92 48.92 47.98 48.33 38,374 +0.38(+0.78%)
Dec 11, 2007 48.74 49.03 47.96 47.96 40,001 -0.89(-1.83%)
Dec 10, 2007 48.72 48.96 48.70 48.85 59,573 +0.17(+0.35%)
Dec 07, 2007 48.84 48.89 48.58 48.68 74,036 +0.04(+0.09%)
Dec 06, 2007 48.22 48.68 48.08 48.64 30,780 +0.51(+1.06%)
Dec 05, 2007 48.05 48.17 47.90 48.13 63,324 +0.32(+0.68%)
Dec 04, 2007 47.57 47.96 47.53 47.80 39,187 -0.16(-0.32%)
Dec 03, 2007 48.24 48.25 47.91 47.96 155,259 -0.18(-0.38%)
Nov 30, 2007 48.13 48.19 47.88 48.14 77,833 +0.34(+0.71%)
Nov 29, 2007 47.70 47.94 47.50 47.80 42,442 +0.01(+0.02%)
Nov 28, 2007 47.18 47.85 47.04 47.80 69,697 +0.86(+1.82%)
Nov 27, 2007 46.79 47.01 46.53 46.94 82,820 +0.73(+1.58%)
Nov 26, 2007 46.42 47.12 46.21 46.21 477,536 -0.46(-0.98%)
Nov 23, 2007 46.68 46.72 46.48 46.67 15,186 +0.29(+0.62%)
Nov 21, 2007 46.59 46.78 46.38 46.38 22,590 -0.40(-0.85%)
Nov 20, 2007 46.84 47.05 46.41 46.78 11,525 +0.30(+0.63%)
Nov 19, 2007 46.94 46.98 46.48 46.48 98,715 -0.67(-1.42%)
Nov 16, 2007 47.06 47.16 46.76 47.15 26,170 +0.38(+0.80%)
Nov 15, 2007 46.90 47.24 46.78 46.78 34,577 -0.15(-0.33%)
Nov 14, 2007 46.76 47.40 46.76 46.93 19,458 -0.17(-0.36%)
Nov 13, 2007 46.52 47.10 46.41 47.10 13,424 +0.83(+1.80%)
Nov 12, 2007 45.79 46.84 45.79 46.27 18,102 -0.29(-0.63%)
Nov 09, 2007 46.64 46.97 46.51 46.56 51,662 -0.25(-0.54%)
Nov 08, 2007 46.65 46.93 46.22 46.81 23,458 +0.32(+0.68%)
Nov 07, 2007 46.84 47.03 46.42 46.50 40,950 -0.74(-1.56%)
Nov 06, 2007 47.15 47.24 46.96 47.24 14,915 +0.21(+0.44%)
Nov 05, 2007 47.05 47.21 46.81 47.03 102,647 -0.02(-0.05%)
Nov 02, 2007 47.12 47.18 46.84 47.05 7,186 +0.10(+0.22%)
Nov 01, 2007 47.58 47.65 46.94 46.95 26,306 -1.38(-2.85%)
Oct 31, 2007 48.02 48.33 47.72 48.33 29,018 +0.53(+1.11%)
Oct 30, 2007 47.81 47.97 47.65 47.80 19,254 -0.37(-0.77%)
Oct 29, 2007 47.94 48.19 47.85 48.16 16,949 +0.30(+0.62%)
Oct 26, 2007 47.69 47.94 47.66 47.87 11,661 +0.30(+0.64%)
Oct 25, 2007 47.52 47.77 47.40 47.57 10,441 +0.18(+0.37%)
Oct 24, 2007 47.20 47.39 46.87 47.39 31,051 +0.12(+0.25%)
Oct 23, 2007 47.12 47.29 47.09 47.27 24,950 +0.14(+0.30%)
Oct 22, 2007 46.59 47.24 46.57 47.13 33,357 +0.40(+0.85%)
Oct 19, 2007 47.33 47.39 46.73 46.73 39,865 -0.76(-1.60%)
Oct 18, 2007 47.53 47.58 47.38 47.49 11,390 +0.07(+0.14%)
Oct 17, 2007 47.55 47.71 47.20 47.43 10,305 +0.04(+0.09%)
Oct 16, 2007 47.33 47.47 47.33 47.38 10,576 -0.06(-0.12%)
Oct 15, 2007 47.21 47.86 47.21 47.44 17,085 -0.34(-0.71%)
Oct 12, 2007 47.58 47.83 47.58 47.78 11,254 +0.27(+0.57%)
Oct 11, 2007 47.93 47.93 47.42 47.51 10,034 -0.19(-0.40%)
Oct 10, 2007 47.76 47.78 47.61 47.70 14,509 +0.07(+0.14%)
Oct 09, 2007 47.52 47.66 47.19 47.63 31,051 +0.18(+0.39%)
Oct 08, 2007 47.49 47.52 47.37 47.45 10,034 -0.13(-0.28%)
Oct 05, 2007 47.54 47.71 47.40 47.58 51,934 +0.29(+0.62%)
Oct 04, 2007 47.40 47.40 47.23 47.29 34,170 -0.01(-0.03%)
Oct 03, 2007 47.45 47.45 47.25 47.30 10,576 -0.22(-0.47%)
Oct 02, 2007 47.43 47.60 47.41 47.52 17,898 -0.02(-0.05%)
Oct 01, 2007 47.12 47.54 47.01 47.54 62,239 +0.38(+0.81%)
Sep 28, 2007 46.96 47.16 46.89 47.16 35,255 +0.15(+0.31%)
Sep 27, 2007 46.87 47.01 46.82 47.01 10,983 +0.17(+0.36%)
Sep 26, 2007 46.60 46.92 46.60 46.84 36,069 +0.45(+0.97%)
Sep 25, 2007 46.38 46.52 46.21 46.39 24,814 -0.28(-0.60%)
Sep 24, 2007 46.84 46.93 46.67 46.67 19,119 -0.12(-0.25%)
Sep 21, 2007 47.09 47.10 46.79 46.79 10,712 +0.10(+0.21%)
Sep 20, 2007 46.82 46.95 46.66 46.70 18,441 -0.27(-0.57%)
Sep 19, 2007 46.91 47.04 46.84 46.96 23,051 +0.30(+0.65%)
Sep 18, 2007 46.06 46.73 45.99 46.66 53,425 +0.80(+1.75%)
Sep 17, 2007 45.86 45.93 45.76 45.86 12,881 -0.13(-0.29%)
Sep 14, 2007 45.65 46.00 45.65 45.99 8,678 +0.15(+0.34%)
Sep 13, 2007 45.87 46.00 45.76 45.83 50,578 +0.13(+0.29%)
Sep 12, 2007 45.45 45.82 45.42 45.70 89,630 +0.20(+0.44%)
Sep 11, 2007 45.11 45.50 45.10 45.50 34,170 +0.50(+1.10%)
Sep 10, 2007 45.06 45.14 44.67 45.01 10,305 +0.10(+0.23%)
Sep 07, 2007 45.10 45.21 44.84 44.90 55,866 -0.59(-1.30%)
Sep 06, 2007 45.36 45.65 45.19 45.49 47,459 +0.21(+0.47%)
Sep 05, 2007 45.32 45.35 45.18 45.28 15,729 -0.44(-0.95%)
Sep 04, 2007 45.37 45.75 45.35 45.72 44,883 +0.21(+0.47%)
Aug 31, 2007 45.21 45.50 45.14 45.50 24,950 +0.55(+1.21%)
Aug 30, 2007 44.85 45.16 44.85 44.96 10,576 -0.20(-0.45%)
Aug 29, 2007 44.83 45.16 44.59 45.16 11,525 +0.61(+1.36%)
Aug 28, 2007 45.18 45.27 44.48 44.55 15,864 -0.80(-1.77%)
Aug 27, 2007 45.58 45.62 45.35 45.35 5,288 -0.25(-0.55%)
Aug 24, 2007 45.22 45.63 45.19 45.61 11,932 +0.35(+0.78%)
Aug 23, 2007 45.65 45.65 45.03 45.25 19,119 -0.04(-0.08%)
Aug 22, 2007 45.21 45.33 45.10 45.29 71,867 +0.32(+0.72%)
Aug 21, 2007 44.99 45.15 44.85 44.97 18,441 -0.06(-0.14%)
Aug 20, 2007 45.05 45.39 44.80 45.03 46,781 +0.02(+0.05%)
Aug 17, 2007 45.50 45.50 44.52 45.01 42,035 +0.79(+1.78%)
Aug 16, 2007 43.95 44.63 42.74 44.22 173,158 +0.05(+0.12%)
Aug 15, 2007 44.86 45.13 44.15 44.17 48,679 -0.69(-1.54%)
Aug 14, 2007 45.48 45.48 44.74 44.86 19,390 -0.47(-1.03%)
Aug 13, 2007 45.62 45.69 45.30 45.33 12,475 -0.24(-0.53%)
Aug 10, 2007 45.13 45.66 45.00 45.57 18,170 +0.15(+0.32%)
Aug 09, 2007 46.00 46.31 45.42 45.42 24,543 -1.05(-2.25%)
Aug 08, 2007 46.19 46.64 46.00 46.47 62,239 +0.36(+0.78%)
Aug 07, 2007 45.54 46.37 45.54 46.11 73,223 +0.35(+0.77%)
Aug 06, 2007 45.24 45.75 44.85 45.75 63,595 +0.79(+1.75%)
Aug 03, 2007 45.21 45.31 44.96 44.96 12,610 -0.35(-0.76%)
Aug 02, 2007 45.19 45.41 45.06 45.31 31,865 +0.30(+0.67%)
Aug 01, 2007 44.88 45.02 44.43 45.01 78,646 +0.44(+0.99%)
Jul 31, 2007 45.33 45.96 44.51 44.57 157,022 -0.45(-1.00%)
Jul 30, 2007 44.52 45.07 44.28 45.02 22,644 +0.32(+0.71%)
Jul 27, 2007 45.02 45.22 44.70 44.70 18,576 -0.54(-1.19%)
Jul 26, 2007 45.61 46.19 44.67 45.24 119,597 -0.77(-1.68%)
Jul 25, 2007 46.17 46.20 45.78 46.01 34,306 +0.06(+0.13%)
Jul 24, 2007 46.36 46.45 45.79 45.95 22,509 -0.52(-1.13%)
Jul 23, 2007 46.51 46.63 46.37 46.48 18,848 +0.25(+0.54%)
Jul 20, 2007 46.68 46.68 46.20 46.22 34,984 -0.58(-1.23%)
Jul 19, 2007 46.68 46.89 46.67 46.80 8,135 +0.19(+0.41%)
Jul 18, 2007 46.64 46.70 46.36 46.61 28,475 -0.18(-0.38%)
Jul 17, 2007 47.07 47.07 46.78 46.79 47,052 -0.22(-0.47%)
Jul 16, 2007 47.00 47.16 46.94 47.01 44,069 -0.04(-0.08%)
Jul 13, 2007 46.68 47.08 46.68 47.05 17,220 +0.13(+0.29%)
Jul 12, 2007 46.34 46.91 46.34 46.91 37,289 +0.74(+1.61%)
Jul 11, 2007 46.05 46.20 46.05 46.17 10,983 +0.18(+0.40%)
Jul 10, 2007 46.46 46.49 45.98 45.98 36,882 -0.56(-1.20%)
Jul 09, 2007 46.64 46.67 46.46 46.54 24,000 +0.06(+0.13%)
Jul 06, 2007 46.28 46.52 46.25 46.48 24,000 +0.11(+0.24%)
Jul 05, 2007 46.33 46.39 46.25 46.37 26,034 +0.01(+0.02%)
Jul 03, 2007 46.35 46.39 46.31 46.36 5,017 +0.06(+0.13%)
Jul 02, 2007 46.27 46.40 46.24 46.31 33,763 +0.35(+0.75%)
Jun 29, 2007 46.09 46.30 45.72 45.96 25,899 -0.09(-0.19%)
Jun 28, 2007 46.03 46.23 45.99 46.05 35,933 -0.24(-0.53%)
Jun 27, 2007 45.72 46.29 45.72 46.29 40,137 +0.46(+1.01%)
Jun 26, 2007 45.95 46.09 45.80 45.83 23,051 -0.02(-0.05%)
Jun 25, 2007 46.12 46.25 45.77 45.85 12,746 -0.18(-0.38%)
Jun 22, 2007 46.22 46.35 45.92 46.03 11,932 -0.37(-0.79%)
Jun 21, 2007 46.17 46.41 46.00 46.39 72,273 +0.28(+0.61%)
Jun 20, 2007 46.46 46.65 46.11 46.11 8,678 -0.34(-0.73%)
Jun 19, 2007 46.54 46.54 46.30 46.45 19,119 -0.17(-0.36%)
Jun 18, 2007 46.70 46.76 46.62 46.62 4,203 -0.13(-0.28%)
Jun 15, 2007 46.88 46.98 46.72 46.76 6,644 +0.15(+0.33%)
Jun 14, 2007 46.53 46.70 46.53 46.60 16,136 +0.09(+0.19%)
Jun 13, 2007 46.22 46.51 46.22 46.51 16,407 +0.52(+1.12%)
Jun 12, 2007 46.24 46.36 45.95 46.00 18,170 -0.38(-0.83%)
Jun 11, 2007 46.28 46.48 46.21 46.38 15,458 +0.04(+0.08%)
Jun 08, 2007 45.87 46.37 45.87 46.34 45,018 +0.43(+0.93%)
Jun 07, 2007 46.48 46.52 45.92 45.92 24,136 -0.74(-1.60%)
Jun 06, 2007 46.79 46.80 46.57 46.66 35,255 -0.28(-0.60%)
Jun 05, 2007 47.01 47.09 46.87 46.94 56,815 -0.24(-0.52%)
Jun 04, 2007 47.12 47.23 46.95 47.18 13,831 -0.01(-0.01%)
Jun 01, 2007 47.20 47.24 47.08 47.19 5,559 +0.10(+0.22%)
May 31, 2007 47.12 47.28 47.06 47.09 11,661 -0.02(-0.05%)
May 30, 2007 46.62 47.11 46.62 47.11 12,610 +0.33(+0.71%)
May 29, 2007 46.65 46.89 46.65 46.78 12,475 +0.22(+0.48%)
May 25, 2007 46.58 46.70 46.55 46.56 7,593 +0.16(+0.35%)
May 24, 2007 46.73 46.95 46.39 46.39 13,695 -0.31(-0.66%)
May 23, 2007 46.88 47.00 46.70 46.70 17,898 -0.10(-0.22%)
May 22, 2007 46.73 46.89 46.60 46.81 19,254 +0.13(+0.28%)
May 21, 2007 46.67 46.83 46.63 46.67 27,390 +0.03(+0.06%)
May 18, 2007 46.42 46.65 46.42 46.65 20,610 +0.28(+0.59%)
May 17, 2007 46.30 46.52 46.24 46.37 18,441 -0.04(-0.10%)
May 16, 2007 46.04 46.42 46.04 46.42 10,034 +0.44(+0.95%)
May 15, 2007 46.00 46.28 45.89 45.98 58,036 +0.07(+0.14%)
May 14, 2007 46.02 46.08 45.88 45.92 8,271 +0.01(+0.03%)
May 11, 2007 45.82 45.94 45.78 45.90 19,390 +0.17(+0.37%)
May 10, 2007 46.03 46.06 45.73 45.73 27,255 -0.60(-1.29%)
May 09, 2007 46.06 46.33 46.06 46.33 9,085 +0.13(+0.29%)
May 08, 2007 46.23 46.23 46.08 46.20 108,478 -0.13(-0.29%)
May 07, 2007 46.52 46.52 46.30 46.33 13,288 -0.04(-0.08%)
May 04, 2007 46.45 46.45 46.25 46.36 22,644 +0.08(+0.18%)
May 03, 2007 46.48 46.48 46.25 46.28 18,305 -0.10(-0.22%)
May 02, 2007 46.17 46.48 46.17 46.39 82,308 +0.26(+0.56%)
May 01, 2007 46.07 46.20 45.93 46.13 615,209 -0.27(-0.59%)
Apr 30, 2007 46.50 46.67 46.40 46.40 18,848 -0.04(-0.08%)
Apr 27, 2007 46.44 46.51 46.38 46.44 10,983 -0.09(-0.19%)
Apr 26, 2007 46.58 46.66 46.49 46.53 13,831 -0.05(-0.10%)
Apr 25, 2007 46.58 46.61 46.36 46.57 125,699 +0.20(+0.43%)
Apr 24, 2007 46.24 46.41 46.00 46.38 22,238 +0.04(+0.09%)
Apr 23, 2007 46.33 46.41 46.29 46.34 12,339 +0.03(+0.06%)
Apr 20, 2007 46.22 46.34 46.15 46.31 24,136 +0.38(+0.84%)
Apr 19, 2007 45.78 46.01 45.78 45.92 23,865 -0.16(-0.35%)
Apr 18, 2007 45.87 46.15 45.87 46.08 12,339 +0.08(+0.18%)
Apr 17, 2007 45.87 46.10 45.87 46.00 13,153 +0.23(+0.50%)
Apr 16, 2007 45.62 45.77 45.62 45.77 13,288 +0.27(+0.60%)
Apr 13, 2007 45.44 45.52 45.32 45.50 7,457 +0.01(+0.03%)
Apr 12, 2007 45.00 45.54 45.00 45.49 14,915 +0.23(+0.52%)
Apr 11, 2007 45.45 45.45 45.10 45.25 23,594 -0.20(-0.45%)
Apr 10, 2007 45.41 45.47 45.36 45.46 21,017 +0.15(+0.32%)
Apr 09, 2007 45.49 45.49 45.31 45.31 17,763 -0.04(-0.08%)
Apr 05, 2007 45.17 45.41 45.17 45.35 8,407 +0.17(+0.38%)
Apr 04, 2007 45.04 45.30 45.04 45.18 17,085 +0.13(+0.29%)
Apr 03, 2007 44.96 45.18 44.96 45.04 91,121 +0.32(+0.73%)
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.