US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.42 30.61 30.09 30.11 32,574 -0.15(-0.49%)
Mar 30, 2009 30.66 30.66 29.90 30.25 74,128 -1.13(-3.60%)
Mar 26, 2009 30.89 31.44 30.84 31.39 143,690 +0.50(+1.62%)
Mar 25, 2009 30.82 31.23 30.36 30.89 125,134 +0.03(+0.09%)
Mar 24, 2009 30.93 31.13 30.47 30.86 106,546 -0.14(-0.45%)
Mar 23, 2009 30.39 31.04 30.34 31.00 109,136 +1.23(+4.15%)
Mar 20, 2009 29.71 30.21 29.65 29.76 61,255 -0.05(-0.17%)
Mar 19, 2009 30.40 30.40 29.67 29.81 97,313 -0.28(-0.93%)
Mar 18, 2009 30.03 30.51 29.59 30.09 168,334 +0.04(+0.12%)
Mar 17, 2009 29.54 30.06 29.54 30.06 53,118 +0.49(+1.66%)
Mar 16, 2009 30.03 30.09 29.39 29.56 136,964 +0.28(+0.95%)
Mar 13, 2009 29.11 29.35 28.84 29.29 0 +0.48(+1.66%)
Mar 12, 2009 27.96 28.89 27.86 28.81 62,091 +0.69(+2.46%)
Mar 11, 2009 28.20 28.27 27.95 28.12 67,636 +0.22(+0.79%)
Mar 10, 2009 27.75 27.93 27.44 27.90 119,933 +0.71(+2.59%)
Mar 09, 2009 27.12 27.65 27.09 27.19 195,881 -0.27(-0.99%)
Mar 06, 2009 27.69 27.83 26.93 27.46 0 +0.17(+0.62%)
Mar 05, 2009 27.62 27.93 27.25 27.30 244,653 -0.91(-3.23%)
Mar 04, 2009 28.24 28.60 27.82 28.21 101,318 +0.23(+0.81%)
Mar 02, 2009 28.24 28.58 27.85 27.98 381,394 -0.89(-3.08%)
Feb 27, 2009 28.72 29.26 27.43 28.87 0 -0.22(-0.76%)
Feb 26, 2009 29.90 30.08 29.09 29.09 88,264 -0.57(-1.91%)
Feb 25, 2009 29.72 30.04 29.40 29.65 242,101 -0.23(-0.79%)
Feb 24, 2009 29.37 30.50 29.20 29.89 161,206 +0.64(+2.18%)
Feb 23, 2009 30.15 30.28 29.15 29.25 307,354 -0.66(-2.21%)
Feb 20, 2009 29.81 30.20 29.62 29.91 140,737 -0.44(-1.45%)
Feb 19, 2009 30.60 30.74 30.30 30.35 61,945 +0.04(+0.12%)
Feb 18, 2009 30.42 30.45 30.05 30.31 128,114 -0.01(-0.04%)
Feb 17, 2009 30.30 30.62 30.05 30.33 67,407 -0.81(-2.59%)
Feb 13, 2009 31.40 31.50 31.09 31.14 58,357 -0.21(-0.68%)
Feb 12, 2009 30.76 31.44 30.65 31.35 92,078 +0.38(+1.23%)
Feb 11, 2009 30.92 31.14 30.82 30.97 54,974 +0.18(+0.57%)
Feb 10, 2009 31.63 31.88 30.65 30.79 93,845 -1.12(-3.50%)
Feb 09, 2009 32.34 32.34 31.79 31.91 63,770 -0.43(-1.34%)
Feb 06, 2009 31.81 32.47 31.73 32.34 79,500 +0.65(+2.06%)
Feb 05, 2009 31.10 31.84 31.06 31.69 71,857 +0.40(+1.29%)
Feb 04, 2009 32.05 32.05 31.20 31.28 122,974 -0.62(-1.93%)
Feb 03, 2009 31.25 32.06 31.15 31.90 90,808 +0.64(+2.04%)
Feb 02, 2009 31.16 31.40 30.83 31.26 171,120 -0.17(-0.54%)
Jan 30, 2009 32.44 32.52 31.39 31.43 0 -1.19(-3.63%)
Jan 29, 2009 32.85 33.13 32.55 32.61 56,596 -0.45(-1.35%)
Jan 28, 2009 33.03 33.16 32.75 33.06 222,277 +0.51(+1.58%)
Jan 27, 2009 32.60 32.81 32.37 32.55 107,868 +0.22(+0.68%)
Jan 26, 2009 32.11 32.72 32.08 32.33 146,421 +0.15(+0.46%)
Jan 23, 2009 31.69 32.26 31.61 32.18 75,000 -0.23(-0.73%)
Jan 22, 2009 32.21 32.51 31.91 32.41 71,384 -0.22(-0.66%)
Jan 21, 2009 32.68 32.71 31.83 32.63 65,365 +0.39(+1.19%)
Jan 20, 2009 32.91 33.18 32.16 32.24 106,873 -0.70(-2.13%)
Jan 16, 2009 32.91 33.11 32.53 32.95 327,437 +0.38(+1.16%)
Jan 15, 2009 32.22 32.66 31.85 32.57 134,986 +0.23(+0.73%)
Jan 14, 2009 32.96 32.96 32.08 32.33 87,241 -1.02(-3.06%)
Jan 13, 2009 33.28 33.54 33.15 33.35 76,293 +0.04(+0.13%)
Jan 12, 2009 33.55 33.68 33.17 33.31 30,889 -0.34(-1.00%)
Jan 09, 2009 34.23 34.23 33.60 33.65 92,329 -0.49(-1.44%)
Jan 08, 2009 34.12 34.15 33.79 34.14 38,504 -0.01(-0.02%)
Jan 07, 2009 34.12 34.50 34.10 34.15 34,693 -0.40(-1.17%)
Jan 06, 2009 34.91 35.13 34.38 34.55 256,429 -0.18(-0.51%)
Jan 05, 2009 34.58 34.88 34.51 34.73 51,831 -0.07(-0.21%)
Jan 02, 2009 34.04 34.86 33.81 34.80 0 +0.82(+2.40%)
Jan 01, 2009 33.90 34.21 33.85 33.99 0 +0.00(+0.00%)
Dec 31, 2008 33.90 34.21 33.85 33.99 179,455 +0.25(+0.75%)
Dec 30, 2008 33.52 33.78 33.43 33.73 83,597 +0.64(+1.92%)
Dec 29, 2008 33.43 33.43 32.73 33.10 66,745 -0.23(-0.68%)
Dec 26, 2008 33.26 33.43 33.15 33.32 73,452 +0.21(+0.62%)
Dec 24, 2008 33.18 33.22 32.91 33.12 76,421 +0.23(+0.71%)
Dec 23, 2008 33.35 33.36 32.71 32.88 89,792 -0.55(-1.65%)
Dec 22, 2008 33.90 33.90 32.88 33.43 119,698 -0.30(-0.89%)
Dec 19, 2008 34.25 34.48 33.56 33.74 51,854 -0.21(-0.63%)
Dec 18, 2008 34.21 34.48 33.57 33.95 68,762 -0.10(-0.28%)
Dec 17, 2008 33.62 34.23 33.54 34.04 69,865 +0.01(+0.04%)
Dec 16, 2008 33.12 34.05 33.10 34.03 68,998 +1.18(+3.60%)
Dec 15, 2008 33.19 33.35 32.52 32.85 83,085 -0.07(-0.22%)
Dec 12, 2008 32.30 33.16 32.16 32.92 70,169 -0.04(-0.13%)
Dec 11, 2008 33.56 33.78 32.80 32.96 250,772 -0.78(-2.31%)
Dec 10, 2008 33.83 33.99 33.35 33.74 115,407 +0.30(+0.91%)
Dec 09, 2008 34.16 34.36 33.41 33.44 95,319 -1.09(-3.17%)
Dec 08, 2008 34.64 34.70 34.00 34.54 71,062 +0.59(+1.73%)
Dec 05, 2008 32.62 34.01 32.13 33.95 160,565 +1.12(+3.42%)
Dec 04, 2008 33.40 33.93 32.69 32.82 57,714 -1.01(-2.97%)
Dec 03, 2008 32.90 33.83 32.28 33.83 101,540 +0.81(+2.45%)
Dec 02, 2008 32.84 33.02 32.19 33.02 177,442 +0.69(+2.13%)
Dec 01, 2008 33.89 34.00 32.31 32.33 659,138 -1.97(-5.74%)
Nov 28, 2008 34.02 34.42 33.99 34.30 39,148 +0.37(+1.08%)
Nov 26, 2008 32.75 33.93 32.53 33.93 65,347 +0.71(+2.14%)
Nov 25, 2008 33.95 33.95 32.65 33.22 75,226 +0.00(+0.00%)
Nov 24, 2008 32.73 33.93 32.26 33.22 192,027 +0.66(+2.03%)
Nov 21, 2008 31.25 32.56 30.07 32.56 307,904 +1.89(+6.18%)
Nov 20, 2008 31.72 32.49 30.34 30.67 224,304 -1.25(-3.91%)
Nov 19, 2008 33.00 33.43 31.82 31.91 63,628 -1.46(-4.36%)
Nov 18, 2008 32.74 33.37 32.12 33.37 103,121 +0.36(+1.10%)
Nov 17, 2008 32.82 33.77 32.72 33.01 131,037 -0.59(-1.76%)
Nov 14, 2008 33.82 34.46 33.43 33.60 76,862 -1.07(-3.09%)
Nov 13, 2008 33.21 34.67 32.05 34.67 105,096 +1.75(+5.31%)
Nov 12, 2008 33.74 33.74 32.86 32.92 182,699 -1.28(-3.74%)
Nov 11, 2008 34.32 34.67 33.84 34.20 133,651 -0.65(-1.88%)
Nov 10, 2008 36.06 36.06 34.41 34.85 71,638 -0.20(-0.57%)
Nov 07, 2008 34.88 35.21 34.65 35.05 75,830 +0.54(+1.57%)
Nov 06, 2008 35.25 35.76 34.32 34.51 177,282 -1.09(-3.07%)
Nov 05, 2008 36.59 36.92 35.53 35.60 240,219 -1.22(-3.31%)
Nov 04, 2008 36.92 36.94 36.44 36.82 127,242 +1.04(+2.89%)
Nov 03, 2008 35.64 36.20 35.62 35.78 1,847,461 +0.10(+0.29%)
Oct 31, 2008 35.57 36.34 35.35 35.68 321,531 -0.03(-0.08%)
Oct 30, 2008 34.86 35.83 34.73 35.71 211,650 +1.20(+3.49%)
Oct 29, 2008 35.24 35.93 34.28 34.51 144,384 -0.42(-1.20%)
Oct 28, 2008 33.21 34.93 32.11 34.93 73,481 +2.83(+8.81%)
Oct 27, 2008 32.90 33.38 31.55 32.10 103,167 -0.62(-1.91%)
Oct 24, 2008 33.59 33.59 31.91 32.72 147,481 -1.51(-4.42%)
Oct 23, 2008 34.44 34.77 32.55 34.23 147,065 +0.02(+0.07%)
Oct 22, 2008 35.73 35.73 33.60 34.21 99,902 -1.45(-4.06%)
Oct 21, 2008 36.34 36.62 35.66 35.66 149,277 -0.76(-2.10%)
Oct 20, 2008 35.62 36.56 35.54 36.42 161,575 +1.08(+3.05%)
Oct 17, 2008 34.95 36.39 34.48 35.34 140,021 +0.41(+1.18%)
Oct 16, 2008 34.84 35.23 32.71 34.93 110,507 +1.15(+3.39%)
Oct 15, 2008 36.53 36.64 33.79 33.79 170,616 -2.52(-6.94%)
Oct 14, 2008 39.36 40.10 35.67 36.31 397,396 -1.37(-3.64%)
Oct 13, 2008 36.98 37.68 35.79 37.68 315,692 +3.09(+8.94%)
Oct 10, 2008 32.68 36.28 32.09 34.59 271,262 -0.78(-2.20%)
Oct 09, 2008 37.89 37.99 34.79 35.37 377,872 -2.19(-5.83%)
Oct 08, 2008 37.98 38.64 36.94 37.55 101,819 -0.55(-1.45%)
Oct 07, 2008 40.31 40.31 38.10 38.10 97,075 -1.25(-3.17%)
Oct 06, 2008 40.15 40.76 38.19 39.35 372,733 -1.53(-3.75%)
Oct 03, 2008 41.47 42.46 40.87 40.89 129,117 -0.58(-1.40%)
Oct 02, 2008 41.85 42.15 41.32 41.47 144,594 -1.13(-2.66%)
Oct 01, 2008 42.18 42.90 41.93 42.60 702,457 +0.44(+1.06%)
Sep 30, 2008 42.51 43.36 41.04 42.15 362,741 +0.77(+1.87%)
Sep 29, 2008 43.08 43.74 41.20 41.38 343,504 -1.64(-3.81%)
Sep 26, 2008 42.44 43.02 41.90 43.02 0 -0.01(-0.02%)
Sep 25, 2008 42.80 43.23 42.75 43.02 193,165 +0.75(+1.77%)
Sep 24, 2008 42.35 42.44 41.99 42.28 49,621 -0.12(-0.29%)
Sep 23, 2008 43.26 43.49 42.38 42.40 310,207 -0.81(-1.87%)
Sep 22, 2008 46.01 46.65 42.91 43.21 321,902 -2.97(-6.42%)
Sep 19, 2008 48.47 52.78 44.10 46.18 0 +2.33(+5.32%)
Sep 18, 2008 43.03 44.37 42.89 43.84 150,248 +0.88(+2.06%)
Sep 17, 2008 43.64 44.00 42.96 42.96 116,582 -1.48(-3.34%)
Sep 16, 2008 44.77 44.77 43.70 44.44 105,827 +0.24(+0.55%)
Sep 15, 2008 44.27 45.00 44.02 44.20 208,504 -0.80(-1.78%)
Sep 12, 2008 44.61 45.00 44.46 45.00 83,718 +0.15(+0.33%)
Sep 11, 2008 43.98 44.85 43.92 44.85 309,391 +0.59(+1.34%)
Sep 10, 2008 44.25 44.47 44.21 44.26 161,525 +0.06(+0.13%)
Sep 09, 2008 44.84 45.07 44.19 44.20 52,940 -0.34(-0.76%)
Sep 08, 2008 45.01 45.24 44.11 44.54 314,642 +0.91(+2.09%)
Sep 05, 2008 43.00 43.71 42.96 43.63 0 +0.45(+1.04%)
Sep 04, 2008 43.72 43.88 43.16 43.18 192,592 -0.72(-1.64%)
Sep 03, 2008 43.95 44.07 43.73 43.90 117,825 +0.07(+0.15%)
Sep 02, 2008 44.19 44.43 43.83 43.83 27,667 +0.37(+0.86%)
Aug 29, 2008 43.73 43.99 43.44 43.46 39,567 -0.43(-0.99%)
Aug 28, 2008 43.83 43.93 43.51 43.89 44,535 +0.36(+0.83%)
Aug 27, 2008 43.28 43.61 43.26 43.53 16,439 +0.15(+0.36%)
Aug 26, 2008 43.64 43.66 43.22 43.38 28,904 -0.18(-0.42%)
Aug 25, 2008 43.83 44.04 43.43 43.56 48,435 -0.61(-1.39%)
Aug 22, 2008 43.99 44.23 43.85 44.17 49,913 +0.49(+1.12%)
Aug 21, 2008 43.43 43.72 43.28 43.69 163,333 -0.20(-0.45%)
Aug 20, 2008 44.10 44.10 43.55 43.88 102,034 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.88 43.96 304,739 -0.40(-0.91%)
Aug 18, 2008 44.71 44.90 44.28 44.37 28,006 -0.41(-0.92%)
Aug 15, 2008 44.86 44.96 44.48 44.78 0 +0.31(+0.69%)
Aug 14, 2008 44.16 44.83 44.05 44.47 40,300 +0.12(+0.28%)
Aug 13, 2008 44.60 44.60 44.06 44.35 72,089 -0.20(-0.45%)
Aug 12, 2008 44.85 44.85 44.44 44.54 50,498 +0.10(+0.23%)
Aug 11, 2008 44.02 44.76 44.02 44.44 33,624 +0.25(+0.57%)
Aug 08, 2008 43.19 44.30 43.13 44.19 51,664 +1.04(+2.42%)
Aug 07, 2008 43.69 43.69 43.07 43.15 118,406 -0.59(-1.34%)
Aug 06, 2008 43.45 43.79 43.28 43.74 53,651 +0.23(+0.52%)
Aug 05, 2008 42.98 43.59 42.96 43.51 46,730 +0.93(+2.19%)
Aug 04, 2008 42.22 42.78 42.14 42.58 65,268 +0.41(+0.98%)
Aug 01, 2008 41.98 42.36 41.97 42.17 96,851 +0.07(+0.16%)
Jul 31, 2008 42.44 42.57 42.06 42.10 28,120 -0.57(-1.33%)
Jul 30, 2008 42.62 42.97 42.36 42.66 44,051 +0.23(+0.55%)
Jul 29, 2008 42.43 42.45 41.80 42.43 55,335 +0.81(+1.94%)
Jul 28, 2008 41.83 42.00 41.57 41.62 24,622 -0.38(-0.91%)
Jul 25, 2008 42.07 42.22 41.96 42.00 76,545 -0.06(-0.14%)
Jul 24, 2008 42.54 42.73 42.02 42.06 29,562 -0.57(-1.33%)
Jul 23, 2008 42.22 42.66 42.12 42.63 61,982 +0.57(+1.34%)
Jul 22, 2008 41.72 42.10 41.34 42.06 43,350 +0.87(+2.10%)
Jul 21, 2008 41.61 41.61 41.06 41.20 42,534 -0.25(-0.60%)
Jul 18, 2008 41.49 41.49 41.21 41.45 37,881 -0.12(-0.28%)
Jul 17, 2008 41.39 41.64 41.08 41.56 72,322 +0.06(+0.14%)
Jul 16, 2008 40.79 41.50 40.79 41.50 50,949 +0.60(+1.47%)
Jul 15, 2008 40.06 41.16 40.06 40.90 61,771 +0.12(+0.29%)
Jul 14, 2008 40.84 41.21 40.62 40.79 57,455 +0.06(+0.14%)
Jul 11, 2008 40.48 40.82 40.42 40.73 44,034 -0.16(-0.39%)
Jul 10, 2008 40.84 41.06 40.57 40.89 44,226 -0.10(-0.23%)
Jul 09, 2008 41.20 41.49 40.98 40.98 29,871 -0.29(-0.71%)
Jul 08, 2008 40.76 41.30 40.58 41.28 70,139 +0.73(+1.79%)
Jul 07, 2008 40.98 40.98 40.33 40.55 71,337 -0.13(-0.32%)
Jul 04, 2008 40.49 40.83 40.46 40.68 20,757 +0.00(+0.00%)
Jul 03, 2008 40.49 40.83 40.46 40.68 20,757 +0.20(+0.49%)
Jul 02, 2008 40.79 40.80 40.48 40.48 40,544 -0.13(-0.33%)
Jul 01, 2008 40.32 40.65 40.10 40.62 91,076 +0.03(+0.07%)
Jun 30, 2008 40.54 40.98 39.98 40.59 121,272 -0.02(-0.05%)
Jun 27, 2008 41.04 41.17 40.56 40.61 43,366 -0.64(-1.55%)
Jun 26, 2008 41.68 41.80 41.21 41.25 15,739 -0.88(-2.09%)
Jun 25, 2008 41.94 42.41 41.81 42.13 23,046 +0.29(+0.68%)
Jun 24, 2008 41.76 42.10 41.63 41.84 57,729 -0.04(-0.09%)
Jun 23, 2008 42.28 42.28 41.83 41.88 29,679 -0.26(-0.61%)
Jun 20, 2008 42.32 42.48 42.00 42.14 22,062 -0.57(-1.34%)
Jun 19, 2008 42.65 42.81 42.49 42.71 27,338 +0.14(+0.33%)
Jun 18, 2008 42.94 42.94 42.51 42.57 59,995 -0.48(-1.13%)
Jun 17, 2008 43.52 43.52 43.05 43.05 32,814 -0.13(-0.31%)
Jun 16, 2008 43.55 43.55 42.94 43.19 18,089 -0.40(-0.91%)
Jun 13, 2008 43.47 43.60 43.30 43.58 15,344 +0.08(+0.19%)
Jun 12, 2008 43.53 43.79 43.38 43.50 35,550 +0.18(+0.42%)
Jun 11, 2008 43.69 43.69 43.27 43.32 42,427 -0.43(-0.97%)
Jun 10, 2008 43.76 43.91 43.10 43.74 22,433 +0.42(+0.97%)
Jun 09, 2008 43.34 43.54 43.09 43.33 22,011 -0.06(-0.14%)
Jun 06, 2008 44.07 44.09 43.33 43.38 19,954 -1.09(-2.46%)
Jun 05, 2008 44.25 44.52 44.16 44.48 26,758 +0.26(+0.60%)
Jun 04, 2008 43.92 44.35 43.92 44.21 165,622 +0.18(+0.40%)
Jun 03, 2008 44.26 44.33 43.88 44.04 33,598 -0.18(-0.42%)
Jun 02, 2008 44.64 44.64 43.95 44.22 86,140 -0.35(-0.79%)
May 30, 2008 44.60 44.62 44.45 44.57 24,747 +0.06(+0.13%)
May 29, 2008 43.99 44.69 43.99 44.52 15,437 +0.41(+0.93%)
May 28, 2008 44.42 44.42 43.97 44.10 48,007 -0.21(-0.46%)
May 27, 2008 44.09 44.38 44.05 44.31 20,263 +0.12(+0.28%)
May 26, 2008 44.30 44.30 44.10 44.19 0 +0.00(+0.00%)
May 23, 2008 44.30 44.30 44.10 44.19 35,037 -0.20(-0.45%)
May 22, 2008 44.17 44.47 44.17 44.38 64,399 +0.21(+0.48%)
May 21, 2008 44.79 44.79 44.06 44.17 71,401 -0.47(-1.05%)
May 20, 2008 45.03 45.03 44.54 44.64 15,313 -0.44(-0.98%)
May 19, 2008 44.96 45.31 44.96 45.08 10,789 +0.04(+0.10%)
May 16, 2008 45.15 45.15 44.85 45.04 17,350 -0.01(-0.02%)
May 15, 2008 44.67 45.04 44.53 45.04 19,392 +0.47(+1.05%)
May 14, 2008 44.61 44.82 44.57 44.57 20,241 +0.15(+0.33%)
May 13, 2008 44.43 44.45 44.23 44.43 47,585 +0.15(+0.33%)
May 12, 2008 43.96 44.28 43.94 44.28 27,942 +0.35(+0.80%)
May 09, 2008 43.74 44.00 43.74 43.93 23,109 -0.23(-0.53%)
May 08, 2008 44.34 44.34 44.03 44.16 18,547 +0.05(+0.12%)
May 07, 2008 44.80 44.80 44.07 44.11 15,988 -0.57(-1.27%)
May 06, 2008 44.41 44.77 44.28 44.68 24,445 +0.15(+0.33%)
May 05, 2008 44.46 44.60 44.38 44.53 36,487 -0.08(-0.18%)
May 02, 2008 44.93 44.93 44.54 44.61 76,384 +0.01(+0.02%)
May 01, 2008 44.30 44.73 44.30 44.60 620,867 +0.29(+0.65%)
Apr 30, 2008 44.77 44.97 44.32 44.32 45,353 -0.15(-0.33%)
Apr 29, 2008 44.57 44.60 44.29 44.46 16,943 -0.07(-0.17%)
Apr 28, 2008 44.70 44.74 44.50 44.54 20,930 +0.13(+0.30%)
Apr 25, 2008 44.70 44.70 44.16 44.41 586,905 -0.27(-0.61%)
Apr 24, 2008 44.68 44.88 44.37 44.68 26,787 -0.04(-0.08%)
Apr 23, 2008 44.77 44.85 44.39 44.71 21,427 +0.26(+0.59%)
Apr 22, 2008 44.88 44.88 44.31 44.45 27,232 -0.50(-1.11%)
Apr 21, 2008 44.73 44.99 44.63 44.95 40,123 +0.10(+0.23%)
Apr 18, 2008 45.18 45.18 44.70 44.85 41,410 +0.24(+0.54%)
Apr 17, 2008 44.65 44.72 44.46 44.60 26,253 -0.21(-0.48%)
Apr 16, 2008 44.59 44.82 44.50 44.82 21,574 +0.46(+1.04%)
Apr 15, 2008 44.35 44.42 44.12 44.35 36,235 +0.11(+0.25%)
Apr 14, 2008 44.31 44.34 44.18 44.24 18,545 -0.04(-0.08%)
Apr 11, 2008 43.99 44.55 43.99 44.28 39,899 -0.43(-0.95%)
Apr 10, 2008 44.38 44.92 44.38 44.71 19,589 +0.17(+0.38%)
Apr 09, 2008 45.04 45.04 44.48 44.54 18,928 -0.48(-1.06%)
Apr 08, 2008 44.97 45.07 44.88 45.01 335,812 -0.21(-0.47%)
Apr 07, 2008 45.62 45.62 45.18 45.23 48,615 -0.02(-0.05%)
Apr 04, 2008 45.15 45.46 45.10 45.25 19,881 +0.09(+0.20%)
Apr 03, 2008 44.93 45.22 44.88 45.16 46,300 +0.06(+0.13%)
Apr 02, 2008 45.58 45.58 45.04 45.10 33,908 -0.26(-0.58%)
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.