US Consumer Goods Ishares ETF (NY: IYK )

66.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 30.55 30.74 30.22 30.24 32,436 -0.15(-0.49%)
Mar 30, 2009 30.79 30.79 30.03 30.38 73,812 -1.14(-3.60%)
Mar 26, 2009 31.02 31.57 30.97 31.52 143,079 +0.50(+1.62%)
Mar 25, 2009 30.95 31.36 30.49 31.02 124,602 +0.03(+0.10%)
Mar 24, 2009 31.06 31.26 30.60 30.99 106,093 -0.14(-0.45%)
Mar 23, 2009 30.52 31.17 30.47 31.13 108,672 +1.24(+4.14%)
Mar 20, 2009 29.84 30.34 29.78 29.89 60,994 -0.05(-0.17%)
Mar 19, 2009 30.53 30.53 29.79 29.94 96,899 -0.28(-0.93%)
Mar 18, 2009 30.16 30.64 29.71 30.22 167,618 +0.04(+0.12%)
Mar 17, 2009 29.67 30.19 29.66 30.18 52,892 +0.49(+1.66%)
Mar 16, 2009 30.16 30.21 29.51 29.69 136,381 +0.28(+0.95%)
Mar 13, 2009 29.23 29.47 28.96 29.41 0 +0.48(+1.66%)
Mar 12, 2009 28.08 29.02 27.98 28.93 61,827 +0.69(+2.46%)
Mar 11, 2009 28.32 28.39 28.07 28.24 67,348 +0.22(+0.79%)
Mar 10, 2009 27.87 28.05 27.55 28.02 119,424 +0.71(+2.59%)
Mar 09, 2009 27.23 27.77 27.21 27.31 195,048 -0.27(-0.99%)
Mar 06, 2009 27.81 27.95 27.04 27.58 0 +0.17(+0.62%)
Mar 05, 2009 27.74 28.05 27.37 27.41 243,613 -0.91(-3.23%)
Mar 04, 2009 28.36 28.72 27.94 28.33 100,887 +0.23(+0.81%)
Mar 02, 2009 28.36 28.70 27.97 28.10 379,772 -0.89(-3.08%)
Feb 27, 2009 28.84 29.39 27.54 28.99 0 -0.22(-0.76%)
Feb 26, 2009 30.03 30.21 29.21 29.21 87,889 -0.57(-1.91%)
Feb 25, 2009 29.85 30.17 29.53 29.78 241,071 -0.24(-0.79%)
Feb 24, 2009 29.50 30.63 29.33 30.02 160,521 +0.64(+2.18%)
Feb 23, 2009 30.28 30.41 29.28 29.37 306,047 -0.66(-2.21%)
Feb 20, 2009 29.94 30.32 29.74 30.04 140,139 -0.44(-1.45%)
Feb 19, 2009 30.73 30.87 30.43 30.48 61,682 +0.04(+0.12%)
Feb 18, 2009 30.55 30.58 30.18 30.44 127,569 -0.01(-0.04%)
Feb 17, 2009 30.43 30.75 30.18 30.46 67,121 -0.81(-2.59%)
Feb 13, 2009 31.53 31.64 31.22 31.27 58,109 -0.21(-0.68%)
Feb 12, 2009 30.89 31.57 30.78 31.48 91,687 +0.38(+1.23%)
Feb 11, 2009 31.05 31.27 30.95 31.10 54,740 +0.18(+0.57%)
Feb 10, 2009 31.76 32.02 30.78 30.92 93,446 -1.12(-3.50%)
Feb 09, 2009 32.48 32.48 31.93 32.04 63,499 -0.44(-1.34%)
Feb 06, 2009 31.95 32.61 31.87 32.48 79,162 +0.66(+2.06%)
Feb 05, 2009 31.23 31.98 31.19 31.82 71,552 +0.41(+1.29%)
Feb 04, 2009 32.18 32.18 31.34 31.42 122,451 -0.62(-1.93%)
Feb 03, 2009 31.38 32.20 31.29 32.04 90,422 +0.64(+2.04%)
Feb 02, 2009 31.29 31.53 30.96 31.39 170,392 -0.17(-0.54%)
Jan 30, 2009 32.58 32.66 31.53 31.56 0 -1.19(-3.63%)
Jan 29, 2009 32.99 33.27 32.69 32.75 56,355 -0.45(-1.35%)
Jan 28, 2009 33.17 33.30 32.89 33.20 221,332 +0.52(+1.58%)
Jan 27, 2009 32.74 32.95 32.50 32.68 107,410 +0.22(+0.68%)
Jan 26, 2009 32.25 32.86 32.21 32.46 145,799 +0.15(+0.46%)
Jan 23, 2009 31.83 32.40 31.74 32.32 74,682 -0.24(-0.72%)
Jan 22, 2009 32.35 32.65 32.05 32.55 71,080 -0.22(-0.66%)
Jan 21, 2009 32.82 32.85 31.96 32.77 65,087 +0.39(+1.20%)
Jan 20, 2009 33.05 33.32 32.29 32.38 106,418 -0.70(-2.13%)
Jan 16, 2009 33.05 33.25 32.67 33.09 326,045 +0.38(+1.16%)
Jan 15, 2009 32.36 32.80 31.99 32.71 134,413 +0.24(+0.73%)
Jan 14, 2009 33.11 33.11 32.21 32.47 86,870 -1.03(-3.06%)
Jan 13, 2009 33.42 33.68 33.29 33.50 75,968 +0.04(+0.13%)
Jan 12, 2009 33.70 33.82 33.31 33.45 30,757 -0.34(-1.00%)
Jan 09, 2009 34.38 34.38 33.75 33.79 91,936 -0.49(-1.44%)
Jan 08, 2009 34.27 34.30 33.94 34.29 38,340 -0.01(-0.02%)
Jan 07, 2009 34.26 34.65 34.25 34.29 34,546 -0.41(-1.17%)
Jan 06, 2009 35.06 35.28 34.53 34.70 255,339 -0.18(-0.51%)
Jan 05, 2009 34.73 35.03 34.65 34.88 51,611 -0.07(-0.21%)
Jan 02, 2009 34.18 35.01 33.95 34.95 0 +0.82(+2.40%)
Jan 01, 2009 34.05 34.36 33.99 34.13 0 +0.00(+0.00%)
Dec 31, 2008 34.05 34.36 33.99 34.13 178,692 +0.25(+0.75%)
Dec 30, 2008 33.67 33.92 33.57 33.88 83,242 +0.64(+1.92%)
Dec 29, 2008 33.57 33.57 32.87 33.24 66,462 -0.23(-0.68%)
Dec 26, 2008 33.40 33.58 33.29 33.47 73,140 +0.21(+0.62%)
Dec 24, 2008 33.33 33.37 33.05 33.26 76,096 +0.24(+0.71%)
Dec 23, 2008 33.50 33.50 32.85 33.02 89,410 -0.55(-1.65%)
Dec 22, 2008 34.05 34.05 33.02 33.58 119,189 -0.30(-0.89%)
Dec 19, 2008 34.40 34.62 33.70 33.88 51,634 -0.21(-0.63%)
Dec 18, 2008 34.35 34.63 33.71 34.09 68,470 -0.10(-0.28%)
Dec 17, 2008 33.76 34.38 33.69 34.19 69,568 +0.01(+0.04%)
Dec 16, 2008 33.26 34.20 33.25 34.17 68,704 +1.19(+3.60%)
Dec 15, 2008 33.33 33.50 32.66 32.99 82,732 -0.07(-0.22%)
Dec 12, 2008 32.43 33.30 32.30 33.06 69,871 -0.04(-0.13%)
Dec 11, 2008 33.70 33.92 32.94 33.11 249,706 -0.78(-2.31%)
Dec 10, 2008 33.98 34.14 33.49 33.89 114,916 +0.30(+0.91%)
Dec 09, 2008 34.31 34.51 33.55 33.58 94,914 -1.10(-3.17%)
Dec 08, 2008 34.79 34.85 34.15 34.68 70,760 +0.59(+1.73%)
Dec 05, 2008 32.76 34.16 32.26 34.09 159,882 +1.13(+3.42%)
Dec 04, 2008 33.54 34.07 32.82 32.97 57,469 -1.01(-2.97%)
Dec 03, 2008 33.04 33.98 32.42 33.98 101,108 +0.81(+2.45%)
Dec 02, 2008 32.98 33.16 32.32 33.16 176,688 +0.69(+2.14%)
Dec 01, 2008 34.03 34.15 32.45 32.47 656,336 -1.98(-5.74%)
Nov 28, 2008 34.17 34.57 34.14 34.45 38,981 +0.37(+1.08%)
Nov 26, 2008 32.89 34.08 32.66 34.08 65,069 +0.72(+2.14%)
Nov 25, 2008 34.09 34.09 32.79 33.36 74,907 +0.00(+0.00%)
Nov 24, 2008 32.87 34.07 32.39 33.36 191,211 +0.66(+2.03%)
Nov 21, 2008 31.38 32.70 30.20 32.70 306,595 +1.90(+6.18%)
Nov 20, 2008 31.86 32.63 30.46 30.80 223,350 -1.25(-3.91%)
Nov 19, 2008 33.14 33.58 31.95 32.05 63,358 -1.46(-4.36%)
Nov 18, 2008 32.88 33.51 32.26 33.51 102,683 +0.36(+1.10%)
Nov 17, 2008 32.97 33.92 32.86 33.15 130,480 -0.59(-1.76%)
Nov 14, 2008 33.97 34.60 33.57 33.74 76,535 -1.08(-3.09%)
Nov 13, 2008 33.35 34.82 32.18 34.82 104,649 +1.76(+5.31%)
Nov 12, 2008 33.89 33.89 33.00 33.06 181,922 -1.28(-3.74%)
Nov 11, 2008 34.47 34.82 33.98 34.34 133,082 -0.66(-1.88%)
Nov 10, 2008 36.21 36.21 34.56 35.00 71,334 -0.20(-0.57%)
Nov 07, 2008 35.03 35.36 34.80 35.20 75,507 +0.55(+1.57%)
Nov 06, 2008 35.40 35.91 34.47 34.65 176,528 -1.10(-3.07%)
Nov 05, 2008 36.75 37.07 35.69 35.75 239,197 -1.22(-3.31%)
Nov 04, 2008 37.08 37.10 36.60 36.98 126,701 +1.04(+2.89%)
Nov 03, 2008 35.80 36.36 35.77 35.94 1,839,606 +0.10(+0.29%)
Oct 31, 2008 35.72 36.50 35.50 35.83 320,165 -0.03(-0.08%)
Oct 30, 2008 35.01 35.98 34.88 35.86 210,750 +1.21(+3.49%)
Oct 29, 2008 35.39 36.08 34.43 34.65 143,770 -0.42(-1.20%)
Oct 28, 2008 33.35 35.08 32.25 35.08 73,168 +2.84(+8.81%)
Oct 27, 2008 33.04 33.53 31.68 32.23 102,729 -0.63(-1.91%)
Oct 24, 2008 33.73 33.73 32.04 32.86 146,854 -1.52(-4.42%)
Oct 23, 2008 34.59 34.92 32.69 34.38 146,440 +0.02(+0.07%)
Oct 22, 2008 35.89 35.89 33.75 34.36 99,477 -1.45(-4.06%)
Oct 21, 2008 36.50 36.77 35.81 35.81 148,642 -0.77(-2.10%)
Oct 20, 2008 35.77 36.71 35.69 36.58 160,888 +1.08(+3.05%)
Oct 17, 2008 35.10 36.55 34.63 35.49 139,426 +0.41(+1.18%)
Oct 16, 2008 34.99 35.38 32.85 35.08 110,037 +1.15(+3.39%)
Oct 15, 2008 36.69 36.80 33.93 33.93 169,890 -2.53(-6.94%)
Oct 14, 2008 39.53 40.27 35.82 36.46 395,706 -1.38(-3.64%)
Oct 13, 2008 37.14 37.84 35.95 37.84 314,350 +3.10(+8.94%)
Oct 10, 2008 32.82 36.43 32.23 34.73 270,108 -0.78(-2.20%)
Oct 09, 2008 38.05 38.16 34.93 35.52 376,266 -2.20(-5.83%)
Oct 08, 2008 38.14 38.81 37.10 37.71 101,386 -0.55(-1.45%)
Oct 07, 2008 40.48 40.48 38.27 38.27 96,662 -1.25(-3.17%)
Oct 06, 2008 40.33 40.93 38.36 39.52 371,148 -1.54(-3.75%)
Oct 03, 2008 41.65 42.64 41.04 41.06 128,568 -0.58(-1.40%)
Oct 02, 2008 42.03 42.33 41.50 41.65 143,979 -1.14(-2.66%)
Oct 01, 2008 42.36 43.08 42.11 42.78 699,471 +0.45(+1.06%)
Sep 30, 2008 42.69 43.55 41.22 42.33 361,199 +0.78(+1.87%)
Sep 29, 2008 43.26 43.93 41.38 41.56 342,043 -1.64(-3.81%)
Sep 26, 2008 42.63 43.20 42.07 43.20 0 -0.01(-0.02%)
Sep 25, 2008 42.98 43.41 42.93 43.21 192,344 +0.75(+1.77%)
Sep 24, 2008 42.53 42.63 42.17 42.46 49,410 -0.13(-0.29%)
Sep 23, 2008 43.44 43.68 42.56 42.58 308,888 -0.81(-1.87%)
Sep 22, 2008 46.21 46.84 43.09 43.39 320,533 -2.98(-6.42%)
Sep 19, 2008 48.67 53.01 44.29 46.37 0 +2.34(+5.32%)
Sep 18, 2008 43.22 44.56 43.08 44.03 149,609 +0.89(+2.06%)
Sep 17, 2008 43.83 44.19 43.14 43.14 116,086 -1.49(-3.34%)
Sep 16, 2008 44.96 44.96 43.89 44.63 105,377 +0.24(+0.55%)
Sep 15, 2008 44.45 45.20 44.20 44.39 207,618 -0.80(-1.78%)
Sep 12, 2008 44.80 45.19 44.65 45.19 83,363 +0.15(+0.33%)
Sep 11, 2008 44.17 45.04 44.11 45.04 308,076 +0.60(+1.34%)
Sep 10, 2008 44.44 44.66 44.40 44.45 160,838 +0.06(+0.13%)
Sep 09, 2008 45.03 45.26 44.37 44.39 52,715 -0.34(-0.76%)
Sep 08, 2008 45.20 45.43 44.30 44.73 313,305 +0.91(+2.09%)
Sep 05, 2008 43.19 43.89 43.14 43.81 0 +0.45(+1.04%)
Sep 04, 2008 43.90 44.06 43.35 43.36 191,773 -0.72(-1.64%)
Sep 03, 2008 44.14 44.26 43.92 44.09 117,324 +0.07(+0.15%)
Sep 02, 2008 44.37 44.62 44.02 44.02 27,549 +0.38(+0.86%)
Aug 29, 2008 43.92 44.18 43.62 43.64 39,399 -0.44(-0.99%)
Aug 28, 2008 44.01 44.12 43.70 44.08 44,346 +0.36(+0.83%)
Aug 27, 2008 43.47 43.80 43.44 43.72 16,369 +0.15(+0.36%)
Aug 26, 2008 43.83 43.84 43.41 43.56 28,782 -0.18(-0.42%)
Aug 25, 2008 44.02 44.23 43.61 43.75 48,229 -0.62(-1.39%)
Aug 22, 2008 44.17 44.42 44.04 44.36 49,700 +0.49(+1.12%)
Aug 21, 2008 43.61 43.90 43.46 43.87 162,639 -0.20(-0.45%)
Aug 20, 2008 44.29 44.29 43.73 44.07 101,601 -0.08(-0.18%)
Aug 19, 2008 45.10 45.10 44.06 44.15 303,444 -0.41(-0.91%)
Aug 18, 2008 44.90 45.10 44.47 44.56 27,887 -0.41(-0.92%)
Aug 15, 2008 45.05 45.15 44.67 44.97 0 +0.31(+0.69%)
Aug 14, 2008 44.34 45.02 44.23 44.66 40,128 +0.13(+0.28%)
Aug 13, 2008 44.79 44.79 44.25 44.54 71,782 -0.20(-0.45%)
Aug 12, 2008 45.04 45.04 44.63 44.74 50,283 +0.10(+0.23%)
Aug 11, 2008 44.20 44.95 44.20 44.63 33,481 +0.25(+0.57%)
Aug 08, 2008 43.37 44.49 43.32 44.38 51,444 +1.05(+2.42%)
Aug 07, 2008 43.87 43.87 43.25 43.33 117,902 -0.59(-1.34%)
Aug 06, 2008 43.64 43.98 43.47 43.92 53,422 +0.23(+0.52%)
Aug 05, 2008 43.16 43.78 43.14 43.70 46,531 +0.94(+2.19%)
Aug 04, 2008 42.40 42.96 42.32 42.76 64,990 +0.41(+0.98%)
Aug 01, 2008 42.16 42.54 42.15 42.35 96,440 +0.07(+0.16%)
Jul 31, 2008 42.62 42.75 42.24 42.28 28,001 -0.57(-1.33%)
Jul 30, 2008 42.80 43.16 42.54 42.85 43,864 +0.24(+0.55%)
Jul 29, 2008 42.61 42.63 41.98 42.61 55,100 +0.81(+1.94%)
Jul 28, 2008 42.01 42.18 41.75 41.80 24,517 -0.38(-0.91%)
Jul 25, 2008 42.25 42.40 42.14 42.18 76,219 -0.06(-0.14%)
Jul 24, 2008 42.72 42.91 42.20 42.24 29,437 -0.57(-1.33%)
Jul 23, 2008 42.40 42.85 42.30 42.81 61,718 +0.57(+1.34%)
Jul 22, 2008 41.90 42.28 41.51 42.24 43,166 +0.87(+2.10%)
Jul 21, 2008 41.79 41.79 41.24 41.37 42,354 -0.25(-0.60%)
Jul 18, 2008 41.67 41.67 41.39 41.62 37,720 -0.12(-0.28%)
Jul 17, 2008 41.57 41.81 41.25 41.74 72,014 +0.06(+0.14%)
Jul 16, 2008 40.97 41.68 40.96 41.68 50,732 +0.60(+1.47%)
Jul 15, 2008 40.23 41.34 40.23 41.08 61,508 +0.12(+0.29%)
Jul 14, 2008 41.02 41.39 40.79 40.96 57,211 +0.06(+0.14%)
Jul 11, 2008 40.66 41.00 40.59 40.90 43,847 -0.16(-0.40%)
Jul 10, 2008 41.02 41.24 40.75 41.06 44,038 -0.10(-0.23%)
Jul 09, 2008 41.38 41.67 41.16 41.16 29,744 -0.30(-0.71%)
Jul 08, 2008 40.94 41.48 40.75 41.45 69,841 +0.73(+1.79%)
Jul 07, 2008 41.16 41.16 40.50 40.72 71,034 -0.13(-0.32%)
Jul 04, 2008 40.66 41.00 40.64 40.86 20,669 +0.00(+0.00%)
Jul 03, 2008 40.66 41.00 40.64 40.86 20,669 +0.20(+0.49%)
Jul 02, 2008 40.97 40.98 40.66 40.66 40,371 -0.13(-0.33%)
Jul 01, 2008 40.49 40.83 40.27 40.79 90,689 +0.03(+0.07%)
Jun 30, 2008 40.72 41.16 40.16 40.76 120,756 -0.02(-0.05%)
Jun 27, 2008 41.22 41.34 40.74 40.78 43,182 -0.64(-1.55%)
Jun 26, 2008 41.86 41.98 41.38 41.42 15,672 -0.88(-2.09%)
Jun 25, 2008 42.12 42.59 41.99 42.31 22,948 +0.29(+0.68%)
Jun 24, 2008 41.94 42.28 41.81 42.02 57,484 -0.04(-0.09%)
Jun 23, 2008 42.46 42.46 42.01 42.06 29,553 -0.26(-0.61%)
Jun 20, 2008 42.50 42.66 42.18 42.32 21,968 -0.58(-1.34%)
Jun 19, 2008 42.83 42.99 42.67 42.89 27,222 +0.14(+0.33%)
Jun 18, 2008 43.13 43.13 42.69 42.75 59,740 -0.49(-1.13%)
Jun 17, 2008 43.70 43.70 43.23 43.24 32,675 -0.13(-0.31%)
Jun 16, 2008 43.73 43.73 43.12 43.37 18,012 -0.40(-0.91%)
Jun 13, 2008 43.66 43.78 43.48 43.77 15,279 +0.08(+0.19%)
Jun 12, 2008 43.72 43.98 43.57 43.69 35,399 +0.18(+0.42%)
Jun 11, 2008 43.87 43.87 43.45 43.50 42,246 -0.43(-0.97%)
Jun 10, 2008 43.95 44.10 43.28 43.93 22,338 +0.42(+0.97%)
Jun 09, 2008 43.53 43.73 43.27 43.51 21,918 -0.06(-0.14%)
Jun 06, 2008 44.26 44.28 43.52 43.57 19,869 -1.10(-2.46%)
Jun 05, 2008 44.44 44.71 44.35 44.67 26,645 +0.27(+0.60%)
Jun 04, 2008 44.11 44.54 44.11 44.40 164,918 +0.18(+0.40%)
Jun 03, 2008 44.45 44.52 44.06 44.23 33,456 -0.18(-0.42%)
Jun 02, 2008 44.83 44.83 44.14 44.41 85,774 -0.35(-0.79%)
May 30, 2008 44.79 44.81 44.64 44.76 24,642 +0.06(+0.13%)
May 29, 2008 44.17 44.88 44.17 44.71 15,371 +0.41(+0.93%)
May 28, 2008 44.61 44.61 44.16 44.29 47,803 -0.21(-0.46%)
May 27, 2008 44.28 44.57 44.24 44.50 20,177 +0.13(+0.28%)
May 26, 2008 44.48 44.48 44.29 44.37 0 +0.00(+0.00%)
May 23, 2008 44.48 44.48 44.29 44.37 34,888 -0.20(-0.45%)
May 22, 2008 44.36 44.66 44.36 44.57 64,125 +0.21(+0.48%)
May 21, 2008 44.99 44.99 44.25 44.36 71,098 -0.47(-1.05%)
May 20, 2008 45.22 45.22 44.74 44.83 15,248 -0.44(-0.98%)
May 19, 2008 45.15 45.50 45.15 45.27 10,743 +0.04(+0.10%)
May 16, 2008 45.34 45.34 45.04 45.23 17,276 -0.01(-0.02%)
May 15, 2008 44.86 45.24 44.72 45.24 19,310 +0.47(+1.05%)
May 14, 2008 44.80 45.01 44.76 44.76 20,155 +0.15(+0.33%)
May 13, 2008 44.62 44.63 44.42 44.62 47,383 +0.15(+0.33%)
May 12, 2008 44.15 44.47 44.13 44.47 27,823 +0.35(+0.80%)
May 09, 2008 43.92 44.18 43.92 44.12 23,011 -0.24(-0.53%)
May 08, 2008 44.53 44.53 44.22 44.35 18,468 +0.05(+0.12%)
May 07, 2008 44.99 44.99 44.26 44.30 15,920 -0.57(-1.27%)
May 06, 2008 44.60 44.96 44.47 44.87 24,341 +0.15(+0.33%)
May 05, 2008 44.65 44.79 44.57 44.72 36,332 -0.08(-0.18%)
May 02, 2008 45.13 45.13 44.74 44.80 76,059 +0.01(+0.02%)
May 01, 2008 44.48 44.92 44.48 44.79 618,227 +0.29(+0.65%)
Apr 30, 2008 44.96 45.16 44.51 44.51 45,160 -0.15(-0.33%)
Apr 29, 2008 44.76 44.79 44.48 44.65 16,871 -0.07(-0.16%)
Apr 28, 2008 44.89 44.93 44.69 44.73 20,841 +0.13(+0.30%)
Apr 25, 2008 44.89 44.89 44.35 44.59 584,410 -0.27(-0.61%)
Apr 24, 2008 44.87 45.07 44.56 44.87 26,673 -0.04(-0.08%)
Apr 23, 2008 44.96 45.04 44.58 44.90 21,336 +0.27(+0.59%)
Apr 22, 2008 45.07 45.07 44.50 44.64 27,116 -0.50(-1.11%)
Apr 21, 2008 44.92 45.19 44.83 45.14 39,952 +0.10(+0.23%)
Apr 18, 2008 45.37 45.37 44.89 45.04 41,234 +0.24(+0.54%)
Apr 17, 2008 44.84 44.91 44.65 44.79 26,141 -0.21(-0.48%)
Apr 16, 2008 44.78 45.01 44.69 45.01 21,482 +0.46(+1.04%)
Apr 15, 2008 44.54 44.61 44.31 44.54 36,081 +0.11(+0.25%)
Apr 14, 2008 44.50 44.53 44.37 44.43 18,467 -0.04(-0.08%)
Apr 11, 2008 44.17 44.74 44.17 44.47 39,730 -0.43(-0.95%)
Apr 10, 2008 44.57 45.11 44.57 44.90 19,505 +0.17(+0.38%)
Apr 09, 2008 45.24 45.24 44.67 44.73 18,848 -0.48(-1.06%)
Apr 08, 2008 45.16 45.26 45.07 45.21 334,385 -0.21(-0.47%)
Apr 07, 2008 45.82 45.82 45.38 45.42 48,408 -0.02(-0.05%)
Apr 04, 2008 45.34 45.65 45.29 45.44 19,797 +0.09(+0.20%)
Apr 03, 2008 45.12 45.41 45.07 45.35 46,103 +0.06(+0.13%)
Apr 02, 2008 45.77 45.77 45.23 45.30 33,763 -0.27(-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.