US Consumer Goods Ishares ETF (NY: IYK )

207.26 -0.14 (-0.07%)
Streaming Delayed Price Updated: 2:29 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 42.13 42.59 41.55 42.18 116,691 -0.02(-0.05%)
Jun 27, 2008 42.65 42.78 42.16 42.20 41,728 -0.66(-1.55%)
Jun 26, 2008 43.32 43.44 42.82 42.87 15,144 -0.92(-2.09%)
Jun 25, 2008 43.58 44.08 43.45 43.78 22,175 +0.30(+0.68%)
Jun 24, 2008 43.40 43.75 43.26 43.49 55,548 -0.04(-0.09%)
Jun 23, 2008 43.94 43.94 43.47 43.52 28,558 -0.27(-0.61%)
Jun 20, 2008 43.98 44.14 43.65 43.79 21,228 -0.60(-1.34%)
Jun 19, 2008 44.32 44.49 44.16 44.39 26,306 +0.15(+0.33%)
Jun 18, 2008 44.63 44.63 44.18 44.24 57,729 -0.50(-1.13%)
Jun 17, 2008 45.23 45.23 44.74 44.74 31,574 -0.14(-0.31%)
Jun 16, 2008 45.26 45.26 44.62 44.88 17,406 -0.41(-0.91%)
Jun 13, 2008 45.18 45.31 45.00 45.29 14,764 +0.08(+0.19%)
Jun 12, 2008 45.24 45.51 45.09 45.21 34,207 +0.19(+0.42%)
Jun 11, 2008 45.40 45.40 44.97 45.02 40,824 -0.44(-0.97%)
Jun 10, 2008 45.48 45.64 44.79 45.46 21,586 +0.44(+0.97%)
Jun 09, 2008 45.04 45.25 44.78 45.03 21,180 -0.06(-0.14%)
Jun 06, 2008 45.80 45.83 45.03 45.09 19,200 -1.14(-2.46%)
Jun 05, 2008 45.99 46.26 45.90 46.23 25,747 +0.27(+0.60%)
Jun 04, 2008 45.65 46.10 45.65 45.95 159,366 +0.18(+0.40%)
Jun 03, 2008 46.00 46.07 45.60 45.77 32,329 -0.19(-0.42%)
Jun 02, 2008 46.39 46.39 45.68 45.96 82,886 -0.37(-0.79%)
May 30, 2008 46.35 46.37 46.19 46.32 23,812 +0.06(+0.13%)
May 29, 2008 45.71 46.45 45.71 46.26 14,853 +0.43(+0.93%)
May 28, 2008 46.16 46.16 45.69 45.84 46,194 -0.21(-0.46%)
May 27, 2008 45.82 46.12 45.78 46.05 19,497 +0.13(+0.28%)
May 26, 2008 46.03 46.03 45.84 45.92 0 +0.00(+0.00%)
May 23, 2008 46.03 46.03 45.84 45.92 33,713 -0.21(-0.45%)
May 22, 2008 45.90 46.22 45.90 46.13 61,966 +0.22(+0.48%)
May 21, 2008 46.55 46.55 45.79 45.90 68,704 -0.49(-1.05%)
May 20, 2008 46.80 46.80 46.29 46.39 14,734 -0.46(-0.98%)
May 19, 2008 46.72 47.09 46.72 46.85 10,381 +0.05(+0.10%)
May 16, 2008 46.92 46.92 46.61 46.81 16,694 -0.01(-0.02%)
May 15, 2008 46.42 46.81 46.28 46.81 18,660 +0.49(+1.05%)
May 14, 2008 46.36 46.58 46.32 46.32 19,476 +0.15(+0.33%)
May 13, 2008 46.17 46.19 45.97 46.17 45,788 +0.15(+0.33%)
May 12, 2008 45.69 46.02 45.67 46.02 26,886 +0.37(+0.80%)
May 09, 2008 45.45 45.72 45.45 45.65 22,236 -0.24(-0.53%)
May 08, 2008 46.08 46.08 45.76 45.90 17,846 +0.05(+0.12%)
May 07, 2008 46.56 46.56 45.81 45.84 15,384 -0.59(-1.27%)
May 06, 2008 46.16 46.53 46.02 46.43 23,521 +0.15(+0.33%)
May 05, 2008 46.20 46.35 46.13 46.28 35,108 -0.08(-0.18%)
May 02, 2008 46.70 46.70 46.29 46.36 73,498 +0.01(+0.02%)
May 01, 2008 46.03 46.48 46.03 46.35 597,412 +0.30(+0.65%)
Apr 30, 2008 46.52 46.74 46.06 46.06 43,640 -0.15(-0.33%)
Apr 29, 2008 46.32 46.35 46.03 46.21 16,303 -0.08(-0.16%)
Apr 28, 2008 46.45 46.49 46.24 46.29 20,139 +0.14(+0.30%)
Apr 25, 2008 46.45 46.45 45.90 46.15 564,734 -0.28(-0.61%)
Apr 24, 2008 46.43 46.64 46.11 46.43 25,775 -0.04(-0.08%)
Apr 23, 2008 46.52 46.61 46.13 46.47 20,618 +0.27(+0.59%)
Apr 22, 2008 46.64 46.64 46.05 46.19 26,203 -0.52(-1.11%)
Apr 21, 2008 46.48 46.76 46.39 46.71 38,607 +0.11(+0.23%)
Apr 18, 2008 46.95 46.95 46.46 46.61 39,845 +0.25(+0.54%)
Apr 17, 2008 46.40 46.48 46.20 46.35 25,261 -0.22(-0.48%)
Apr 16, 2008 46.34 46.58 46.25 46.58 20,759 +0.48(+1.04%)
Apr 15, 2008 46.10 46.16 45.85 46.10 34,866 +0.11(+0.25%)
Apr 14, 2008 46.05 46.08 45.92 45.98 17,845 -0.04(-0.08%)
Apr 11, 2008 45.71 46.30 45.71 46.02 38,392 -0.44(-0.95%)
Apr 10, 2008 46.12 46.68 46.12 46.46 18,849 +0.18(+0.38%)
Apr 09, 2008 46.81 46.81 46.23 46.29 18,213 -0.50(-1.06%)
Apr 08, 2008 46.74 46.84 46.65 46.78 323,126 -0.22(-0.47%)
Apr 07, 2008 47.42 47.42 46.96 47.00 46,778 -0.02(-0.05%)
Apr 04, 2008 46.92 47.24 46.87 47.03 19,130 +0.09(+0.20%)
Apr 03, 2008 46.69 47.00 46.64 46.93 44,551 +0.06(+0.13%)
Apr 02, 2008 47.37 47.37 46.81 46.87 32,627 -0.27(-0.58%)
Apr 01, 2008 47.04 47.15 46.25 47.15 114,129 +0.92(+1.98%)
Mar 31, 2008 46.32 46.52 46.13 46.23 23,192 +0.15(+0.33%)
Mar 28, 2008 46.37 46.47 46.08 46.08 13,103 -0.18(-0.40%)
Mar 27, 2008 46.64 46.66 46.26 46.26 15,068 -0.09(-0.20%)
Mar 26, 2008 46.52 46.55 46.32 46.35 13,758 -0.31(-0.67%)
Mar 25, 2008 47.19 47.19 46.42 46.67 38,261 -0.11(-0.23%)
Mar 24, 2008 46.48 46.87 46.48 46.77 28,041 +0.59(+1.27%)
Mar 21, 2008 45.67 46.23 45.51 46.19 43,502 +0.00(+0.00%)
Mar 20, 2008 45.67 46.23 45.51 46.19 43,502 +0.79(+1.75%)
Mar 19, 2008 46.00 46.24 45.39 45.39 37,475 -0.24(-0.52%)
Mar 18, 2008 45.11 45.66 44.78 45.63 45,075 +1.22(+2.74%)
Mar 17, 2008 43.80 44.71 43.80 44.42 64,730 -0.40(-0.89%)
Mar 14, 2008 45.74 45.74 44.51 44.81 78,357 -0.63(-1.38%)
Mar 13, 2008 45.09 45.58 44.28 45.44 46,647 +0.02(+0.05%)
Mar 12, 2008 45.40 45.86 45.39 45.42 38,785 -0.08(-0.17%)
Mar 11, 2008 46.06 46.06 44.41 45.49 29,032 +0.82(+1.85%)
Mar 10, 2008 44.80 45.11 44.65 44.67 85,155 -0.28(-0.63%)
Mar 07, 2008 45.03 45.34 44.78 44.95 17,008 -0.34(-0.74%)
Mar 06, 2008 45.84 45.84 45.29 45.29 29,744 -0.63(-1.36%)
Mar 05, 2008 45.85 46.12 45.56 45.91 55,880 +0.29(+0.64%)
Mar 04, 2008 45.12 45.62 45.12 45.62 52,282 -0.05(-0.12%)
Mar 03, 2008 45.51 45.68 45.26 45.68 646,933 +0.19(+0.42%)
Feb 29, 2008 46.14 46.14 45.39 45.48 50,578 -0.91(-1.96%)
Feb 28, 2008 46.42 46.69 46.35 46.39 39,571 -0.40(-0.85%)
Feb 27, 2008 47.43 47.43 46.65 46.79 54,509 +0.04(+0.08%)
Feb 26, 2008 47.13 47.13 46.36 46.75 17,689 +0.37(+0.79%)
Feb 25, 2008 46.91 46.91 45.91 46.39 56,999 +0.44(+0.96%)
Feb 22, 2008 45.87 45.94 45.26 45.94 31,767 +0.31(+0.69%)
Feb 21, 2008 46.31 46.31 45.61 45.63 49,268 -0.23(-0.49%)
Feb 20, 2008 45.85 45.99 45.50 45.85 25,033 -0.08(-0.17%)
Feb 19, 2008 46.52 46.52 45.87 45.94 35,483 -0.02(-0.03%)
Feb 18, 2008 46.47 46.47 45.71 45.95 0 +0.00(+0.00%)
Feb 15, 2008 46.47 46.47 45.71 45.95 23,716 +0.18(+0.40%)
Feb 14, 2008 46.42 46.42 45.76 45.77 14,675 -0.49(-1.06%)
Feb 13, 2008 47.30 47.30 46.10 46.26 22,498 +0.20(+0.43%)
Feb 12, 2008 46.90 46.90 45.94 46.06 37,010 +0.44(+0.95%)
Feb 11, 2008 45.06 45.63 45.06 45.62 11,792 +0.44(+0.96%)
Feb 08, 2008 45.49 45.62 45.15 45.19 13,645 -0.37(-0.80%)
Feb 07, 2008 45.00 45.68 44.87 45.55 631,185 +0.61(+1.36%)
Feb 06, 2008 45.43 45.46 44.94 44.94 13,889 -0.23(-0.51%)
Feb 05, 2008 45.71 45.87 45.15 45.17 31,709 -0.92(-2.00%)
Feb 04, 2008 46.56 46.63 46.10 46.10 41,144 -0.44(-0.95%)
Feb 01, 2008 46.13 46.71 46.13 46.54 121,598 +0.62(+1.35%)
Jan 31, 2008 45.05 46.29 44.86 45.92 55,688 +0.60(+1.31%)
Jan 30, 2008 45.38 46.33 45.32 45.32 108,888 -0.37(-0.82%)
Jan 29, 2008 46.16 46.16 45.49 45.70 23,752 +0.02(+0.05%)
Jan 28, 2008 44.71 45.68 44.71 45.68 30,286 +0.74(+1.65%)
Jan 25, 2008 45.90 45.90 44.93 44.94 314,478 -0.56(-1.22%)
Jan 24, 2008 45.33 45.66 45.24 45.49 28,434 +0.16(+0.35%)
Jan 23, 2008 43.50 45.46 43.01 45.33 112,829 +0.76(+1.71%)
Jan 22, 2008 39.39 44.90 36.63 44.57 238,348 -0.67(-1.48%)
Jan 21, 2008 46.10 46.24 44.97 45.24 0 +0.00(+0.00%)
Jan 18, 2008 46.10 46.24 44.97 45.24 234,234 -0.56(-1.23%)
Jan 17, 2008 46.55 46.71 45.71 45.81 58,506 -0.75(-1.61%)
Jan 16, 2008 46.57 46.87 46.40 46.55 54,902 -0.14(-0.29%)
Jan 15, 2008 47.27 47.27 46.69 46.69 125,889 -0.83(-1.75%)
Jan 14, 2008 47.57 47.79 47.48 47.52 370,089 -0.06(-0.13%)
Jan 11, 2008 48.24 48.24 47.45 47.58 28,742 -1.07(-2.20%)
Jan 10, 2008 48.43 48.77 48.20 48.65 41,144 +0.37(+0.76%)
Jan 09, 2008 48.13 48.32 47.77 48.29 52,282 +0.24(+0.51%)
Jan 08, 2008 48.19 48.67 47.90 48.04 87,398 -0.03(-0.06%)
Jan 07, 2008 47.67 48.18 47.67 48.07 29,220 +0.63(+1.32%)
Jan 04, 2008 47.94 47.96 47.45 47.45 15,461 -0.63(-1.30%)
Jan 03, 2008 48.27 48.47 47.97 48.07 23,716 -0.08(-0.16%)
Jan 02, 2008 48.58 48.66 47.88 48.15 398,977 -0.63(-1.30%)
Jan 01, 2008 49.12 49.12 48.78 48.78 0 +0.00(+0.00%)
Dec 31, 2007 49.12 49.12 48.78 48.78 7,599 -0.42(-0.85%)
Dec 28, 2007 49.62 49.62 49.09 49.20 25,151 -0.03(-0.06%)
Dec 27, 2007 49.91 49.91 49.23 49.23 20,050 -0.78(-1.56%)
Dec 26, 2007 49.82 50.04 49.82 50.01 10,883 -0.03(-0.06%)
Dec 24, 2007 49.93 50.07 49.93 50.04 10,744 +0.19(+0.38%)
Dec 21, 2007 49.85 49.90 49.33 49.85 24,634 +0.55(+1.11%)
Dec 20, 2007 49.45 49.45 49.11 49.30 16,510 +0.21(+0.44%)
Dec 19, 2007 48.87 49.36 48.61 49.09 23,847 +0.26(+0.53%)
Dec 18, 2007 49.34 49.34 48.66 48.83 17,951 -0.20(-0.40%)
Dec 17, 2007 49.50 49.50 48.99 49.03 33,282 -0.56(-1.14%)
Dec 14, 2007 49.84 49.90 49.54 49.59 41,144 -0.47(-0.93%)
Dec 13, 2007 50.02 50.08 49.71 50.06 46,647 +0.04(+0.08%)
Dec 12, 2007 50.62 50.62 49.65 50.02 37,082 +0.39(+0.78%)
Dec 11, 2007 50.44 50.74 49.63 49.63 38,654 -0.92(-1.83%)
Dec 10, 2007 50.41 50.67 50.39 50.55 57,567 +0.18(+0.35%)
Dec 07, 2007 50.54 50.60 50.28 50.38 71,543 +0.05(+0.09%)
Dec 06, 2007 49.90 50.38 49.75 50.33 29,744 +0.53(+1.06%)
Dec 05, 2007 49.72 49.85 49.57 49.80 61,192 +0.34(+0.68%)
Dec 04, 2007 49.22 49.63 49.19 49.47 37,868 -0.16(-0.32%)
Dec 03, 2007 49.92 49.93 49.58 49.63 150,032 -0.19(-0.38%)
Nov 30, 2007 49.81 49.87 49.55 49.82 75,212 +0.35(+0.71%)
Nov 29, 2007 49.36 49.61 49.16 49.47 41,013 +0.01(+0.02%)
Nov 28, 2007 48.82 49.51 48.67 49.46 67,350 +0.89(+1.82%)
Nov 27, 2007 48.42 48.64 48.16 48.58 80,032 +0.76(+1.58%)
Nov 26, 2007 48.04 48.76 47.82 47.82 461,458 -0.47(-0.98%)
Nov 23, 2007 48.31 48.35 48.09 48.29 14,675 +0.30(+0.62%)
Nov 21, 2007 48.22 48.41 48.00 48.00 21,830 -0.41(-0.85%)
Nov 20, 2007 48.47 48.69 48.03 48.41 11,137 +0.31(+0.63%)
Nov 19, 2007 48.58 48.61 48.10 48.10 95,391 -0.69(-1.42%)
Nov 16, 2007 48.70 48.80 48.38 48.80 25,289 +0.39(+0.80%)
Nov 15, 2007 48.54 48.88 48.41 48.41 33,413 -0.16(-0.33%)
Nov 14, 2007 48.38 49.06 48.38 48.57 18,803 -0.18(-0.36%)
Nov 13, 2007 48.14 48.74 48.03 48.74 12,972 +0.86(+1.80%)
Nov 12, 2007 47.39 48.48 47.39 47.88 17,492 -0.31(-0.63%)
Nov 09, 2007 48.26 48.61 48.13 48.19 49,923 -0.26(-0.54%)
Nov 08, 2007 48.27 48.57 47.83 48.45 22,668 +0.33(+0.68%)
Nov 07, 2007 48.47 48.67 48.04 48.12 39,571 -0.76(-1.56%)
Nov 06, 2007 48.80 48.88 48.60 48.88 14,413 +0.21(+0.44%)
Nov 05, 2007 48.69 48.85 48.45 48.67 99,191 -0.02(-0.05%)
Nov 02, 2007 48.77 48.82 48.47 48.69 6,944 +0.11(+0.22%)
Nov 01, 2007 49.24 49.31 48.58 48.58 25,420 -1.43(-2.85%)
Oct 31, 2007 49.69 50.01 49.38 50.01 28,041 +0.55(+1.11%)
Oct 30, 2007 49.48 49.64 49.31 49.46 18,606 -0.38(-0.77%)
Oct 29, 2007 49.61 49.87 49.51 49.84 16,379 +0.31(+0.62%)
Oct 26, 2007 49.35 49.61 49.32 49.54 11,268 +0.31(+0.64%)
Oct 25, 2007 49.18 49.43 49.05 49.22 10,089 +0.18(+0.37%)
Oct 24, 2007 48.84 49.04 48.51 49.04 30,006 +0.12(+0.25%)
Oct 23, 2007 48.77 48.94 48.73 48.92 24,110 +0.14(+0.30%)
Oct 22, 2007 48.22 48.88 48.19 48.77 32,234 +0.41(+0.85%)
Oct 19, 2007 48.98 49.04 48.36 48.36 38,523 -0.79(-1.60%)
Oct 18, 2007 49.19 49.24 49.03 49.15 11,006 +0.07(+0.14%)
Oct 17, 2007 49.21 49.38 48.84 49.08 9,958 +0.05(+0.09%)
Oct 16, 2007 48.98 49.13 48.98 49.03 10,220 -0.06(-0.12%)
Oct 15, 2007 48.86 49.53 48.86 49.09 16,510 -0.35(-0.71%)
Oct 12, 2007 49.24 49.49 49.24 49.45 10,875 +0.28(+0.57%)
Oct 11, 2007 49.60 49.60 49.07 49.16 9,696 -0.20(-0.40%)
Oct 10, 2007 49.42 49.45 49.27 49.36 14,020 +0.07(+0.14%)
Oct 09, 2007 49.17 49.32 48.84 49.29 30,006 +0.19(+0.39%)
Oct 08, 2007 49.15 49.17 49.02 49.10 9,696 -0.14(-0.28%)
Oct 05, 2007 49.20 49.38 49.06 49.24 50,185 +0.31(+0.62%)
Oct 04, 2007 49.05 49.05 48.87 48.93 33,020 -0.02(-0.03%)
Oct 03, 2007 49.10 49.10 48.90 48.95 10,220 -0.23(-0.47%)
Oct 02, 2007 49.08 49.26 49.06 49.18 17,296 -0.02(-0.05%)
Oct 01, 2007 48.77 49.20 48.64 49.20 60,144 +0.40(+0.81%)
Sep 28, 2007 48.60 48.80 48.52 48.80 34,068 +0.15(+0.31%)
Sep 27, 2007 48.50 48.65 48.45 48.65 10,613 +0.18(+0.36%)
Sep 26, 2007 48.22 48.55 48.22 48.48 34,854 +0.47(+0.97%)
Sep 25, 2007 48.00 48.14 47.82 48.01 23,979 -0.29(-0.60%)
Sep 24, 2007 48.47 48.56 48.29 48.30 18,475 -0.12(-0.25%)
Sep 21, 2007 48.74 48.74 48.42 48.42 10,351 +0.10(+0.21%)
Sep 20, 2007 48.45 48.58 48.29 48.32 17,820 -0.27(-0.57%)
Sep 19, 2007 48.55 48.68 48.47 48.60 22,275 +0.31(+0.65%)
Sep 18, 2007 47.67 48.35 47.59 48.29 51,626 +0.83(+1.75%)
Sep 17, 2007 47.45 47.53 47.35 47.45 12,448 -0.14(-0.29%)
Sep 14, 2007 47.24 47.60 47.24 47.59 8,386 +0.16(+0.34%)
Sep 13, 2007 47.47 47.61 47.35 47.43 48,875 +0.14(+0.29%)
Sep 12, 2007 47.03 47.42 47.00 47.29 86,612 +0.21(+0.44%)
Sep 11, 2007 46.68 47.09 46.68 47.09 33,020 +0.51(+1.10%)
Sep 10, 2007 46.63 46.72 46.23 46.57 9,958 +0.11(+0.23%)
Sep 07, 2007 46.68 46.79 46.40 46.47 53,985 -0.61(-1.30%)
Sep 06, 2007 46.94 47.24 46.76 47.08 45,861 +0.22(+0.47%)
Sep 05, 2007 46.90 46.93 46.75 46.86 15,199 -0.45(-0.95%)
Sep 04, 2007 46.95 47.35 46.93 47.31 43,371 +0.22(+0.47%)
Aug 31, 2007 46.78 47.09 46.71 47.09 24,110 +0.56(+1.21%)
Aug 30, 2007 46.42 46.73 46.42 46.52 10,220 -0.21(-0.45%)
Aug 29, 2007 46.39 46.73 46.14 46.73 11,137 +0.63(+1.36%)
Aug 28, 2007 46.75 46.85 46.03 46.10 15,330 -0.83(-1.77%)
Aug 27, 2007 47.16 47.21 46.93 46.93 5,110 -0.26(-0.55%)
Aug 24, 2007 46.80 47.22 46.77 47.19 11,530 +0.37(+0.78%)
Aug 23, 2007 47.24 47.24 46.60 46.83 18,475 -0.04(-0.08%)
Aug 22, 2007 46.79 46.90 46.68 46.87 69,447 +0.33(+0.72%)
Aug 21, 2007 46.55 46.72 46.41 46.53 17,820 -0.07(-0.14%)
Aug 20, 2007 46.62 46.97 46.36 46.60 45,206 +0.02(+0.05%)
Aug 17, 2007 47.09 47.09 46.07 46.58 40,620 +0.82(+1.78%)
Aug 16, 2007 45.48 46.19 44.23 45.76 167,328 +0.05(+0.12%)
Aug 15, 2007 46.42 46.71 45.69 45.71 47,040 -0.71(-1.54%)
Aug 14, 2007 47.06 47.06 46.29 46.42 18,737 -0.48(-1.03%)
Aug 13, 2007 47.21 47.28 46.88 46.90 12,055 -0.25(-0.53%)
Aug 10, 2007 46.71 47.25 46.57 47.16 17,558 +0.15(+0.32%)
Aug 09, 2007 47.61 47.92 47.00 47.00 23,716 -1.08(-2.25%)
Aug 08, 2007 47.80 48.26 47.60 48.09 60,144 +0.37(+0.78%)
Aug 07, 2007 47.13 47.99 47.13 47.71 70,757 +0.37(+0.77%)
Aug 06, 2007 46.82 47.35 46.41 47.35 61,454 +0.82(+1.75%)
Aug 03, 2007 46.78 46.89 46.53 46.53 12,186 -0.36(-0.76%)
Aug 02, 2007 46.77 47.00 46.63 46.89 30,792 +0.31(+0.67%)
Aug 01, 2007 46.45 46.58 45.97 46.58 75,999 +0.46(+0.99%)
Jul 31, 2007 46.90 47.56 46.06 46.12 151,736 -0.47(-1.00%)
Jul 30, 2007 46.07 46.64 45.82 46.58 21,882 +0.33(+0.71%)
Jul 27, 2007 46.58 46.80 46.26 46.26 17,951 -0.56(-1.19%)
Jul 26, 2007 47.19 47.80 46.23 46.81 115,570 -0.80(-1.68%)
Jul 25, 2007 47.77 47.80 47.38 47.61 33,151 +0.06(+0.13%)
Jul 24, 2007 47.98 48.06 47.39 47.55 21,751 -0.54(-1.13%)
Jul 23, 2007 48.13 48.26 47.99 48.09 18,213 +0.26(+0.54%)
Jul 20, 2007 48.31 48.31 47.81 47.84 33,806 -0.60(-1.23%)
Jul 19, 2007 48.31 48.52 48.29 48.43 7,861 +0.20(+0.41%)
Jul 18, 2007 48.26 48.33 47.97 48.23 27,516 -0.18(-0.38%)
Jul 17, 2007 48.71 48.71 48.41 48.42 45,468 -0.23(-0.47%)
Jul 16, 2007 48.64 48.80 48.58 48.64 42,585 -0.04(-0.08%)
Jul 13, 2007 48.31 48.72 48.31 48.68 16,641 +0.14(+0.29%)
Jul 12, 2007 47.95 48.55 47.95 48.55 36,034 +0.77(+1.61%)
Jul 11, 2007 47.65 47.81 47.65 47.77 10,613 +0.19(+0.40%)
Jul 10, 2007 48.08 48.11 47.58 47.58 35,640 -0.58(-1.20%)
Jul 09, 2007 48.26 48.30 48.08 48.16 23,192 +0.06(+0.13%)
Jul 06, 2007 47.90 48.14 47.87 48.10 23,192 +0.11(+0.24%)
Jul 05, 2007 47.94 48.01 47.86 47.99 25,158 +0.01(+0.02%)
Jul 03, 2007 47.97 48.01 47.93 47.98 4,848 +0.06(+0.13%)
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.