Skip to main content

iShares S&P Technology Index Fund (NY: IGM )

95.12 +0.96 (+1.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 48.08 48.40 47.76 47.80 62,176 -0.47(-0.97%)
Jun 27, 2008 48.35 48.55 47.65 48.26 87,971 -0.39(-0.81%)
Jun 26, 2008 49.47 49.61 48.55 48.66 94,306 -1.85(-3.66%)
Jun 25, 2008 50.05 50.94 49.91 50.50 84,755 +0.76(+1.53%)
Jun 24, 2008 49.60 50.28 49.35 49.74 107,750 -0.27(-0.55%)
Jun 23, 2008 50.59 50.59 49.85 50.02 91,100 -0.40(-0.80%)
Jun 20, 2008 51.46 51.46 50.26 50.42 46,218 -1.19(-2.30%)
Jun 19, 2008 50.95 51.89 50.58 51.61 46,325 +0.56(+1.09%)
Jun 18, 2008 51.24 51.34 50.86 51.05 160,983 -0.61(-1.18%)
Jun 17, 2008 52.02 52.23 51.59 51.66 120,600 -0.29(-0.55%)
Jun 16, 2008 51.32 52.10 51.32 51.95 64,997 +0.37(+0.71%)
Jun 13, 2008 50.98 51.72 50.76 51.58 62,663 +1.01(+2.01%)
Jun 12, 2008 50.69 51.12 50.17 50.57 109,277 +0.31(+0.62%)
Jun 11, 2008 51.24 51.30 50.26 50.26 140,729 -1.22(-2.36%)
Jun 10, 2008 51.52 51.89 50.97 51.47 62,765 -0.21(-0.41%)
Jun 09, 2008 51.86 51.95 50.89 51.68 63,892 -0.18(-0.35%)
Jun 06, 2008 53.03 53.03 51.86 51.86 329,151 -1.43(-2.69%)
Jun 05, 2008 52.58 53.30 52.48 53.30 30,641 +0.95(+1.81%)
Jun 04, 2008 51.69 52.65 51.69 52.35 55,329 +0.32(+0.62%)
Jun 03, 2008 52.38 52.67 51.58 52.03 150,809 -0.11(-0.21%)
Jun 02, 2008 52.50 52.50 51.78 52.14 31,693 -0.70(-1.33%)
May 30, 2008 52.82 53.09 52.66 52.84 331,586 +0.27(+0.52%)
May 29, 2008 52.09 52.79 52.09 52.57 45,005 +0.43(+0.82%)
May 28, 2008 52.37 52.37 51.75 52.14 117,217 +0.25(+0.48%)
May 27, 2008 50.92 51.93 50.92 51.89 30,498 +0.97(+1.90%)
May 26, 2008 50.90 51.20 50.65 50.92 0 +0.00(+0.00%)
May 23, 2008 50.90 51.20 50.65 50.92 104,427 -0.31(-0.61%)
May 22, 2008 51.10 51.54 51.01 51.23 47,687 +0.27(+0.54%)
May 21, 2008 51.91 52.27 50.87 50.96 150,536 -1.06(-2.04%)
May 20, 2008 52.26 52.32 51.66 52.02 85,003 -0.60(-1.15%)
May 19, 2008 52.93 53.39 52.39 52.62 258,612 -0.19(-0.36%)
May 16, 2008 53.05 53.05 52.27 52.81 511,442 +0.01(+0.02%)
May 15, 2008 51.94 52.92 51.80 52.80 115,502 +0.90(+1.74%)
May 14, 2008 51.86 52.59 51.83 51.90 44,337 +0.24(+0.46%)
May 13, 2008 51.75 51.77 51.23 51.66 104,992 +0.12(+0.23%)
May 12, 2008 51.29 51.78 50.92 51.54 51,029 +0.68(+1.33%)
May 09, 2008 50.52 51.09 50.52 50.87 147,165 -0.20(-0.39%)
May 08, 2008 51.03 51.80 50.70 51.07 829,821 +0.34(+0.67%)
May 07, 2008 51.48 51.81 50.60 50.73 33,841 -0.68(-1.32%)
May 06, 2008 50.59 51.62 50.59 51.41 21,807 +0.37(+0.72%)
May 05, 2008 51.32 51.45 50.86 51.04 38,024 -0.17(-0.34%)
May 02, 2008 51.85 51.85 50.87 51.21 84,068 -0.04(-0.07%)
May 01, 2008 49.96 51.36 49.95 51.25 48,438 +1.54(+3.11%)
Apr 30, 2008 50.37 50.69 49.63 49.71 106,852 -0.46(-0.91%)
Apr 29, 2008 49.84 50.32 49.79 50.16 17,320 +0.34(+0.68%)
Apr 28, 2008 49.77 50.06 49.77 49.82 19,364 -0.11(-0.22%)
Apr 25, 2008 50.36 50.36 49.39 49.94 14,862 -0.42(-0.83%)
Apr 24, 2008 49.80 50.77 49.47 50.36 56,869 +0.62(+1.24%)
Apr 23, 2008 49.62 49.94 49.43 49.74 33,870 +0.59(+1.20%)
Apr 22, 2008 49.60 49.60 48.80 49.15 16,998 -0.65(-1.30%)
Apr 21, 2008 49.15 49.87 49.15 49.80 10,242 +0.36(+0.72%)
Apr 18, 2008 49.32 49.72 48.98 49.44 51,355 +1.52(+3.17%)
Apr 17, 2008 48.10 48.10 47.62 47.92 51,191 +0.07(+0.15%)
Apr 16, 2008 47.07 47.94 47.07 47.85 21,576 +1.39(+2.99%)
Apr 15, 2008 46.66 46.67 46.00 46.46 15,598 -0.02(-0.04%)
Apr 14, 2008 46.68 46.91 46.44 46.48 20,715 -0.17(-0.37%)
Apr 11, 2008 47.55 47.55 46.59 46.65 26,042 -1.34(-2.80%)
Apr 10, 2008 47.34 48.20 47.34 48.00 67,286 +0.71(+1.51%)
Apr 09, 2008 47.60 47.62 47.04 47.28 64,230 -0.27(-0.58%)
Apr 08, 2008 47.47 47.81 47.35 47.56 70,905 -0.40(-0.84%)
Apr 07, 2008 48.47 48.49 47.84 47.96 62,012 -0.16(-0.33%)
Apr 04, 2008 47.96 48.45 47.68 48.12 33,264 +0.13(+0.27%)
Apr 03, 2008 47.46 48.24 47.46 47.99 53,153 +0.16(+0.32%)
Apr 02, 2008 48.50 48.50 47.52 47.83 34,358 -0.17(-0.36%)
Apr 01, 2008 46.63 48.01 46.63 48.01 32,279 +1.67(+3.61%)
Mar 31, 2008 46.01 46.50 45.99 46.33 22,869 +0.27(+0.60%)
Mar 28, 2008 46.62 46.91 46.06 46.06 25,495 -0.26(-0.55%)
Mar 27, 2008 47.07 47.16 46.26 46.32 33,701 -1.06(-2.24%)
Mar 26, 2008 47.70 47.70 47.07 47.38 35,999 -0.41(-0.86%)
Mar 25, 2008 47.90 48.05 47.36 47.79 158,989 +0.10(+0.21%)
Mar 24, 2008 46.71 47.92 46.66 47.69 71,303 +1.33(+2.86%)
Mar 21, 2008 45.44 46.36 45.44 46.36 74,241 +0.00(+0.00%)
Mar 20, 2008 45.44 46.36 45.44 46.36 74,241 +0.79(+1.72%)
Mar 19, 2008 47.10 47.10 45.57 45.58 35,671 -1.16(-2.48%)
Mar 18, 2008 45.87 46.74 45.30 46.74 391,806 +1.82(+4.05%)
Mar 17, 2008 44.45 45.35 44.32 44.92 140,278 -0.37(-0.81%)
Mar 14, 2008 46.24 46.51 44.90 45.28 87,427 -0.88(-1.90%)
Mar 13, 2008 45.76 46.55 45.22 46.16 163,039 +0.12(+0.26%)
Mar 12, 2008 46.12 46.86 46.04 46.04 77,470 -0.23(-0.49%)
Mar 11, 2008 44.74 46.27 44.74 46.27 285,700 +1.54(+3.43%)
Mar 10, 2008 45.11 45.40 44.70 44.74 166,758 -0.49(-1.09%)
Mar 07, 2008 44.65 45.84 44.65 45.23 86,443 +0.00(+0.00%)
Mar 06, 2008 45.64 46.14 45.21 45.23 75,816 -0.85(-1.84%)
Mar 05, 2008 46.22 46.46 45.73 46.08 29,872 +0.25(+0.54%)
Mar 04, 2008 45.15 45.93 44.89 45.83 308,240 +0.16(+0.34%)
Mar 03, 2008 45.83 45.95 45.27 45.68 71,890 -0.37(-0.81%)
Feb 29, 2008 46.91 46.91 45.92 46.05 55,640 -1.06(-2.25%)
Feb 28, 2008 47.21 47.50 47.01 47.11 70,357 -0.50(-1.06%)
Feb 27, 2008 47.15 47.78 46.76 47.61 532,653 +0.37(+0.77%)
Feb 26, 2008 46.24 47.52 46.24 47.25 73,245 +0.37(+0.80%)
Feb 25, 2008 46.52 46.97 46.26 46.87 140,388 +0.36(+0.77%)
Feb 22, 2008 46.49 46.52 45.66 46.52 29,434 +0.24(+0.51%)
Feb 21, 2008 47.07 47.34 46.22 46.28 44,644 -0.35(-0.74%)
Feb 20, 2008 45.61 46.84 45.61 46.63 47,313 +0.74(+1.61%)
Feb 19, 2008 46.73 46.85 45.82 45.89 18,864 -0.46(-0.99%)
Feb 18, 2008 46.37 46.54 46.09 46.34 0 +0.00(+0.00%)
Feb 15, 2008 46.37 46.54 46.09 46.34 29,325 -0.26(-0.55%)
Feb 14, 2008 47.70 47.70 46.60 46.60 39,144 -0.94(-1.98%)
Feb 13, 2008 47.50 47.63 46.73 47.54 60,072 +1.13(+2.44%)
Feb 12, 2008 46.57 47.03 46.17 46.41 25,495 -0.08(-0.18%)
Feb 11, 2008 46.58 46.64 45.98 46.49 188,314 +0.59(+1.29%)
Feb 08, 2008 45.40 46.10 45.37 45.90 91,148 +0.57(+1.25%)
Feb 07, 2008 44.56 45.97 44.54 45.33 445,127 -0.02(-0.04%)
Feb 06, 2008 46.32 46.56 45.31 45.35 51,756 -0.71(-1.55%)
Feb 05, 2008 46.67 46.89 46.06 46.06 124,959 -1.39(-2.93%)
Feb 04, 2008 48.03 48.08 47.45 47.45 60,510 -0.73(-1.52%)
Feb 01, 2008 47.82 48.26 47.35 48.18 54,820 +0.74(+1.56%)
Jan 31, 2008 46.10 47.90 46.10 47.44 171,378 +0.27(+0.56%)
Jan 30, 2008 46.54 47.73 46.54 47.18 198,490 +0.24(+0.51%)
Jan 29, 2008 46.86 47.08 46.41 46.94 81,956 +0.12(+0.25%)
Jan 28, 2008 46.67 46.96 46.30 46.82 37,859 +0.05(+0.12%)
Jan 25, 2008 49.05 49.05 46.62 46.76 307,547 -0.76(-1.60%)
Jan 24, 2008 46.29 47.52 46.29 47.52 144,272 +1.43(+3.09%)
Jan 23, 2008 44.37 46.11 43.66 46.10 147,903 -0.01(-0.02%)
Jan 22, 2008 44.29 46.73 44.15 46.11 155,091 -1.31(-2.76%)
Jan 21, 2008 47.86 48.20 47.21 47.41 0 +0.00(+0.00%)
Jan 18, 2008 47.86 48.20 47.21 47.41 136,983 +0.23(+0.48%)
Jan 17, 2008 48.25 48.44 47.00 47.18 127,804 -0.85(-1.77%)
Jan 16, 2008 48.04 48.77 47.38 48.03 117,518 -0.94(-1.92%)
Jan 15, 2008 49.62 49.83 48.79 48.98 201,773 -1.13(-2.26%)
Jan 14, 2008 49.96 50.26 49.62 50.11 184,703 +1.37(+2.81%)
Jan 11, 2008 49.54 49.75 48.67 48.74 286,679 -1.08(-2.16%)
Jan 10, 2008 49.14 50.27 49.14 49.82 85,917 -0.05(-0.09%)
Jan 09, 2008 48.97 49.86 48.57 49.86 122,661 +0.88(+1.79%)
Jan 08, 2008 50.47 50.93 48.98 48.98 172,120 -1.45(-2.88%)
Jan 07, 2008 50.74 50.94 49.73 50.44 152,588 -0.40(-0.79%)
Jan 04, 2008 52.50 52.50 50.84 50.84 152,533 -2.46(-4.61%)
Jan 03, 2008 53.43 53.65 53.00 53.30 542,731 -0.15(-0.27%)
Jan 02, 2008 54.37 54.67 53.19 53.44 145,968 -1.01(-1.86%)
Jan 01, 2008 54.65 54.93 54.46 54.46 0 +0.00(+0.00%)
Dec 31, 2007 54.65 54.93 54.46 54.46 146,964 -0.69(-1.26%)
Dec 28, 2007 55.42 55.55 54.82 55.15 57,774 +0.05(+0.08%)
Dec 27, 2007 55.60 55.84 55.05 55.11 174,062 -0.90(-1.62%)
Dec 26, 2007 55.75 56.08 55.56 56.01 91,038 +0.10(+0.18%)
Dec 24, 2007 56.18 56.18 55.54 55.91 30,638 +0.46(+0.82%)
Dec 21, 2007 55.47 55.47 55.14 55.46 28,887 +0.92(+1.69%)
Dec 20, 2007 54.26 54.55 53.90 54.53 63,574 +0.92(+1.72%)
Dec 19, 2007 53.54 53.87 53.26 53.61 252,435 +0.24(+0.45%)
Dec 18, 2007 53.61 53.69 52.75 53.37 652,481 +0.17(+0.32%)
Dec 17, 2007 54.03 54.11 53.16 53.20 45,300 -1.16(-2.13%)
Dec 14, 2007 54.64 55.03 54.33 54.36 83,598 -0.62(-1.13%)
Dec 13, 2007 54.62 55.06 54.45 54.98 33,264 +0.01(+0.02%)
Dec 12, 2007 55.31 55.73 54.19 54.97 67,950 +0.54(+0.99%)
Dec 11, 2007 55.53 55.98 54.32 54.43 83,817 -1.06(-1.91%)
Dec 10, 2007 55.19 55.66 55.17 55.49 99,683 +0.34(+0.61%)
Dec 07, 2007 55.29 55.35 54.95 55.15 74,187 -0.02(-0.03%)
Dec 06, 2007 54.83 55.25 54.49 55.17 154,941 +0.75(+1.38%)
Dec 05, 2007 54.07 54.59 53.96 54.42 113,360 +1.22(+2.30%)
Dec 04, 2007 53.10 53.65 52.97 53.20 125,616 -0.17(-0.33%)
Dec 03, 2007 54.01 54.01 53.32 53.37 1,999,809 -0.51(-0.95%)
Nov 30, 2007 54.83 54.92 53.42 53.88 95,461 -0.62(-1.14%)
Nov 29, 2007 54.27 54.71 54.10 54.50 90,491 +0.16(+0.30%)
Nov 28, 2007 53.26 54.50 53.05 54.34 175,968 +1.78(+3.39%)
Nov 27, 2007 52.12 52.78 51.78 52.56 91,148 +0.65(+1.25%)
Nov 26, 2007 52.70 53.40 51.77 51.91 253,858 -1.02(-1.93%)
Nov 23, 2007 52.46 52.99 52.46 52.93 77,361 +0.65(+1.24%)
Nov 21, 2007 52.48 53.19 51.92 52.28 144,217 -0.69(-1.29%)
Nov 20, 2007 52.84 53.81 52.09 52.97 117,737 +0.05(+0.09%)
Nov 19, 2007 53.37 53.78 52.76 52.92 202,406 -0.77(-1.43%)
Nov 16, 2007 53.55 53.69 52.78 53.69 268,302 +0.52(+0.98%)
Nov 15, 2007 53.54 53.76 52.74 53.17 419,413 -0.40(-0.75%)
Nov 14, 2007 54.89 54.92 53.41 53.57 227,706 -0.77(-1.41%)
Nov 13, 2007 52.68 54.34 52.68 54.34 80,709 +1.99(+3.81%)
Nov 12, 2007 52.35 53.54 52.27 52.35 308,744 -0.91(-1.72%)
Nov 09, 2007 53.55 54.12 53.10 53.26 334,392 -1.58(-2.88%)
Nov 08, 2007 56.22 56.70 53.92 54.84 430,594 -2.15(-3.77%)
Nov 07, 2007 57.21 58.24 56.98 56.99 173,466 -1.40(-2.39%)
Nov 06, 2007 57.85 58.39 57.54 58.39 112,376 +0.59(+1.03%)
Nov 05, 2007 57.77 58.02 57.31 57.79 325,601 -0.12(-0.21%)
Nov 02, 2007 58.18 58.18 57.25 57.91 168,618 +0.38(+0.67%)
Nov 01, 2007 58.23 58.30 57.50 57.53 110,297 -0.89(-1.52%)
Oct 31, 2007 58.02 58.58 57.69 58.42 269,286 +0.91(+1.59%)
Oct 30, 2007 57.24 57.76 57.16 57.50 137,761 -0.02(-0.03%)
Oct 29, 2007 57.25 57.52 57.03 57.52 104,388 +0.50(+0.88%)
Oct 26, 2007 57.16 57.34 56.58 57.02 80,862 +1.20(+2.14%)
Oct 25, 2007 56.42 56.63 55.54 55.82 186,345 -0.43(-0.76%)
Oct 24, 2007 56.34 56.41 55.09 56.25 399,717 -0.66(-1.16%)
Oct 23, 2007 56.64 56.94 56.15 56.91 359,997 +0.86(+1.53%)
Oct 22, 2007 55.02 56.07 55.02 56.05 258,125 +0.44(+0.79%)
Oct 19, 2007 56.91 56.91 55.52 55.61 343,802 -1.40(-2.45%)
Oct 18, 2007 56.74 57.09 56.50 57.01 214,575 +0.16(+0.27%)
Oct 17, 2007 56.93 57.02 56.13 56.85 115,002 +0.80(+1.42%)
Oct 16, 2007 56.08 56.45 55.85 56.06 150,235 -0.23(-0.41%)
Oct 15, 2007 56.41 57.09 55.99 56.29 226,612 -0.44(-0.77%)
Oct 12, 2007 56.20 56.81 56.20 56.73 558,050 +0.67(+1.19%)
Oct 11, 2007 57.19 57.37 55.70 56.06 184,266 -0.90(-1.59%)
Oct 10, 2007 56.78 56.96 56.57 56.96 165,445 +0.23(+0.40%)
Oct 09, 2007 56.67 56.77 56.27 56.73 260,095 +0.30(+0.53%)
Oct 08, 2007 55.93 56.44 55.93 56.43 114,673 +0.42(+0.75%)
Oct 05, 2007 55.65 56.14 55.49 56.01 210,746 +0.88(+1.59%)
Oct 04, 2007 55.24 55.24 54.84 55.14 138,746 -0.10(-0.18%)
Oct 03, 2007 55.41 55.48 54.97 55.24 146,296 -0.41(-0.74%)
Oct 02, 2007 55.60 55.68 55.42 55.65 243,463 +0.05(+0.08%)
Oct 01, 2007 55.19 55.72 55.16 55.60 151,111 +0.67(+1.21%)
Sep 28, 2007 54.96 55.12 54.69 54.93 255,827 -0.07(-0.13%)
Sep 27, 2007 55.10 55.18 54.90 55.01 351,790 +0.15(+0.27%)
Sep 26, 2007 55.06 55.18 54.75 54.86 249,481 +0.30(+0.55%)
Sep 25, 2007 54.06 55.14 54.01 54.56 781,161 +0.38(+0.71%)
Sep 24, 2007 54.19 54.70 54.03 54.18 184,375 +0.09(+0.17%)
Sep 21, 2007 53.99 54.29 53.99 54.08 95,853 +0.39(+0.73%)
Sep 20, 2007 53.61 53.95 53.59 53.69 263,268 -0.01(-0.02%)
Sep 19, 2007 53.85 54.05 53.45 53.70 546,889 +0.27(+0.51%)
Sep 18, 2007 52.69 53.59 52.36 53.43 436,264 +1.09(+2.08%)
Sep 17, 2007 52.40 52.49 52.19 52.34 552,141 -0.29(-0.56%)
Sep 14, 2007 52.21 52.70 52.19 52.63 289,748 -0.07(-0.14%)
Sep 13, 2007 52.91 52.96 52.62 52.70 195,755 -0.04(-0.07%)
Sep 12, 2007 52.78 53.24 52.68 52.74 266,441 -0.24(-0.45%)
Sep 11, 2007 52.47 53.07 52.47 52.98 484,519 +0.65(+1.24%)
Sep 10, 2007 52.66 52.73 51.77 52.33 452,896 -0.07(-0.14%)
Sep 07, 2007 52.55 52.63 51.97 52.40 489,990 -0.90(-1.69%)
Sep 06, 2007 53.29 53.42 52.76 53.30 400,811 +0.18(+0.34%)
Sep 05, 2007 53.38 53.48 52.88 53.12 309,444 -0.46(-0.85%)
Sep 04, 2007 52.80 53.91 52.60 53.58 220,703 +0.93(+1.77%)
Aug 31, 2007 52.72 52.86 52.43 52.65 197,177 +0.58(+1.12%)
Aug 30, 2007 51.63 52.61 51.60 52.06 311,195 +0.19(+0.37%)
Aug 29, 2007 50.92 51.91 50.92 51.87 256,593 +1.28(+2.53%)
Aug 28, 2007 51.44 51.47 50.52 50.59 150,126 -1.15(-2.23%)
Aug 27, 2007 51.91 51.96 51.66 51.74 415,583 -0.24(-0.46%)
Aug 24, 2007 51.17 52.02 51.11 51.98 155,269 +0.69(+1.34%)
Aug 23, 2007 51.42 51.55 50.91 51.30 237,882 +0.05(+0.11%)
Aug 22, 2007 51.41 51.41 50.90 51.24 454,537 +0.57(+1.12%)
Aug 21, 2007 50.32 51.36 50.27 50.68 319,620 +0.26(+0.51%)
Aug 20, 2007 50.45 50.66 50.07 50.42 324,654 +0.10(+0.20%)
Aug 17, 2007 50.63 50.68 49.62 50.32 534,306 +0.90(+1.83%)
Aug 16, 2007 49.33 49.54 48.11 49.41 246,527 -0.34(-0.68%)
Aug 15, 2007 50.41 50.94 49.63 49.75 529,382 -0.90(-1.77%)
Aug 14, 2007 51.72 51.72 50.65 50.65 193,238 -0.85(-1.65%)
Aug 13, 2007 51.73 51.90 51.43 51.50 427,291 +0.27(+0.54%)
Aug 10, 2007 50.76 51.62 50.30 51.22 217,311 -0.05(-0.11%)
Aug 09, 2007 51.73 52.61 51.28 51.28 286,028 -1.26(-2.40%)
Aug 08, 2007 52.11 52.79 52.11 52.54 466,792 +0.90(+1.75%)
Aug 07, 2007 51.39 52.02 50.85 51.64 747,897 +0.19(+0.37%)
Aug 06, 2007 51.27 51.60 50.76 51.44 374,003 +0.05(+0.11%)
Aug 03, 2007 51.54 52.07 51.31 51.39 168,728 -0.69(-1.32%)
Aug 02, 2007 51.98 52.36 51.73 52.07 276,508 +0.37(+0.72%)
Aug 01, 2007 51.52 51.78 50.87 51.70 460,446 +0.44(+0.86%)
Jul 31, 2007 52.58 52.61 51.17 51.26 840,468 -0.98(-1.87%)
Jul 30, 2007 51.95 52.35 51.65 52.24 83,160 +0.33(+0.63%)
Jul 27, 2007 52.75 52.92 51.91 51.91 212,715 -0.93(-1.76%)
Jul 26, 2007 53.08 53.43 51.98 52.84 182,953 -0.56(-1.04%)
Jul 25, 2007 53.57 53.76 53.15 53.40 424,665 +0.01(+0.02%)
Jul 24, 2007 53.81 54.22 53.26 53.39 81,847 -1.01(-1.85%)
Jul 23, 2007 54.28 54.54 54.19 54.40 226,393 +0.27(+0.51%)
Jul 20, 2007 54.45 54.49 53.88 54.12 247,730 -0.60(-1.10%)
Jul 19, 2007 54.62 54.84 54.53 54.72 136,120 +0.69(+1.29%)
Jul 18, 2007 53.84 54.04 53.50 54.03 150,673 -0.38(-0.71%)
Jul 17, 2007 54.29 54.61 54.15 54.41 443,267 +0.39(+0.73%)
Jul 16, 2007 53.89 54.21 53.89 54.02 55,805 +0.10(+0.19%)
Jul 13, 2007 53.84 53.97 53.75 53.92 73,750 +0.02(+0.03%)
Jul 12, 2007 53.07 53.90 53.02 53.90 64,668 +1.11(+2.09%)
Jul 11, 2007 52.60 52.80 52.41 52.80 73,203 +0.26(+0.50%)
Jul 10, 2007 52.76 52.95 52.51 52.53 261,846 -0.39(-0.74%)
Jul 09, 2007 52.99 52.99 52.79 52.92 133,056 +0.03(+0.05%)
Jul 06, 2007 52.81 53.01 52.63 52.90 39,063 +0.16(+0.31%)
Jul 05, 2007 52.46 52.80 52.38 52.73 48,145 +0.36(+0.68%)
Jul 03, 2007 52.22 52.43 52.20 52.38 210,636 +0.24(+0.46%)
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.