Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Real Estate Ishares ETF (NY: IYR )

86.62 +0.74 (+0.86%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 38.50 40.35 38.45 40.09 23,223,636 +0.93(+2.38%)
Jan 30, 2008 40.17 40.75 39.03 39.16 24,617,196 -0.94(-2.34%)
Jan 29, 2008 40.23 40.61 39.61 40.10 14,599,398 -0.04(-0.09%)
Jan 28, 2008 38.71 40.16 38.37 40.14 15,059,633 +1.24(+3.18%)
Jan 25, 2008 39.88 40.20 38.62 38.90 18,396,924 -0.55(-1.39%)
Jan 24, 2008 40.17 40.32 38.84 39.45 21,804,046 -0.79(-1.95%)
Jan 23, 2008 36.24 40.62 36.24 40.23 38,481,376 +3.04(+8.18%)
Jan 22, 2008 34.75 37.32 34.59 37.19 26,509,766 +1.21(+3.37%)
Jan 21, 2008 36.41 36.86 35.22 35.98 0 +0.00(+0.00%)
Jan 18, 2008 36.41 36.86 35.22 35.98 18,863,156 -0.30(-0.84%)
Jan 17, 2008 36.90 37.22 36.12 36.28 15,982,645 -0.45(-1.21%)
Jan 16, 2008 36.05 37.45 36.05 36.73 20,358,626 +0.47(+1.29%)
Jan 15, 2008 36.57 36.83 36.09 36.26 18,261,452 -0.97(-2.60%)
Jan 14, 2008 37.69 37.98 36.41 37.23 13,762,045 -0.10(-0.28%)
Jan 11, 2008 37.06 37.98 36.39 37.33 18,373,088 -0.06(-0.16%)
Jan 10, 2008 36.03 38.06 35.78 37.39 26,417,972 +0.49(+1.32%)
Jan 09, 2008 36.26 36.94 34.92 36.91 26,920,340 +0.71(+1.97%)
Jan 08, 2008 37.73 38.62 36.09 36.19 17,975,616 -1.37(-3.64%)
Jan 07, 2008 37.65 37.84 36.61 37.56 14,192,667 +0.35(+0.93%)
Jan 04, 2008 37.99 38.40 37.19 37.21 18,585,018 -1.22(-3.17%)
Jan 03, 2008 40.02 40.17 38.43 38.43 12,891,745 -1.29(-3.24%)
Jan 02, 2008 40.07 40.57 39.51 39.72 11,712,762 -0.34(-0.84%)
Jan 01, 2008 39.52 40.41 39.52 40.05 0 +0.00(+0.00%)
Dec 31, 2007 39.52 40.41 39.52 40.05 7,941,258 +0.12(+0.31%)
Dec 28, 2007 40.65 40.81 39.61 39.93 9,903,107 -0.60(-1.47%)
Dec 27, 2007 41.11 41.29 40.31 40.53 9,716,817 -1.28(-3.06%)
Dec 26, 2007 42.18 42.32 41.60 41.81 8,084,313 -0.71(-1.66%)
Dec 24, 2007 41.40 42.56 41.31 42.51 6,583,677 +1.13(+2.73%)
Dec 21, 2007 40.90 41.39 40.69 41.39 8,740,234 +0.69(+1.71%)
Dec 20, 2007 40.92 41.06 40.01 40.69 10,169,224 +0.15(+0.38%)
Dec 19, 2007 39.78 40.56 39.77 40.54 10,018,228 +0.34(+0.83%)
Dec 18, 2007 40.16 40.39 39.02 40.20 14,025,839 +0.51(+1.29%)
Dec 17, 2007 40.37 40.48 39.63 39.69 13,908,858 -0.73(-1.81%)
Dec 14, 2007 41.09 42.19 40.42 40.42 12,964,166 -1.26(-3.03%)
Dec 13, 2007 41.71 42.24 41.18 41.68 12,043,863 -0.73(-1.72%)
Dec 12, 2007 43.51 44.16 41.82 42.42 16,212,690 +0.13(+0.32%)
Dec 11, 2007 44.64 45.21 42.17 42.28 16,121,927 -2.57(-5.72%)
Dec 10, 2007 43.90 44.85 43.63 44.85 10,002,371 +1.10(+2.51%)
Dec 07, 2007 43.94 44.46 43.72 43.75 18,236,314 -0.21(-0.49%)
Dec 06, 2007 42.61 44.03 42.10 43.96 10,232,041 +1.52(+3.59%)
Dec 05, 2007 41.68 42.57 41.61 42.44 14,218,591 +1.18(+2.85%)
Dec 04, 2007 41.77 42.17 41.20 41.26 10,174,129 -1.11(-2.62%)
Dec 03, 2007 42.25 42.67 41.90 42.37 8,605,642 -0.31(-0.73%)
Nov 30, 2007 43.17 43.18 42.26 42.68 13,461,282 +0.39(+0.92%)
Nov 29, 2007 42.15 42.29 41.14 42.29 11,445,563 +0.34(+0.80%)
Nov 28, 2007 40.35 42.06 40.35 41.96 13,476,856 +1.88(+4.68%)
Nov 27, 2007 39.47 40.36 39.36 40.08 14,414,883 +0.29(+0.74%)
Nov 26, 2007 41.14 41.54 39.47 39.79 13,346,818 -1.55(-3.76%)
Nov 23, 2007 41.26 41.71 40.99 41.34 3,686,339 +0.77(+1.91%)
Nov 21, 2007 40.19 41.03 39.84 40.57 14,027,320 -0.30(-0.75%)
Nov 20, 2007 41.98 42.42 40.14 40.87 15,707,345 -0.98(-2.33%)
Nov 19, 2007 42.39 42.45 41.67 41.85 9,885,341 -0.82(-1.91%)
Nov 16, 2007 43.71 43.71 42.33 42.67 14,831,670 -0.83(-1.91%)
Nov 15, 2007 43.49 43.81 42.80 43.49 11,901,479 -0.24(-0.56%)
Nov 14, 2007 45.29 45.29 43.44 43.74 10,134,403 -0.65(-1.47%)
Nov 13, 2007 43.00 44.41 43.00 44.39 9,052,132 +1.54(+3.58%)
Nov 12, 2007 43.32 43.67 42.56 42.85 9,807,574 +0.01(+0.01%)
Nov 09, 2007 42.76 43.28 42.28 42.85 12,945,800 -0.15(-0.34%)
Nov 08, 2007 43.20 43.20 42.17 42.99 15,295,287 +0.27(+0.63%)
Nov 07, 2007 44.20 44.20 42.44 42.73 11,530,522 -1.49(-3.38%)
Nov 06, 2007 43.59 44.29 43.29 44.22 10,162,782 +0.46(+1.04%)
Nov 05, 2007 43.43 44.18 43.35 43.76 11,028,440 -0.63(-1.43%)
Nov 02, 2007 45.55 45.55 43.65 44.40 15,019,599 -0.90(-1.98%)
Nov 01, 2007 46.01 46.19 45.12 45.29 14,660,345 -1.68(-3.57%)
Oct 31, 2007 46.44 47.18 45.76 46.97 9,306,971 +0.83(+1.80%)
Oct 30, 2007 45.65 46.40 45.63 46.14 5,848,783 +0.21(+0.45%)
Oct 29, 2007 46.33 46.46 45.66 45.93 4,830,241 -0.34(-0.72%)
Oct 26, 2007 46.23 46.67 45.50 46.27 6,389,610 +0.67(+1.47%)
Oct 25, 2007 45.90 46.21 45.07 45.60 11,755,966 -0.12(-0.27%)
Oct 24, 2007 45.73 45.98 44.81 45.72 8,719,041 -0.18(-0.40%)
Oct 23, 2007 45.89 46.15 45.44 45.90 10,320,099 +0.40(+0.87%)
Oct 22, 2007 44.62 45.60 44.15 45.51 13,112,437 +0.55(+1.23%)
Oct 19, 2007 46.33 46.49 44.77 44.95 10,002,840 -1.50(-3.23%)
Oct 18, 2007 46.05 46.93 45.62 46.45 7,806,963 +0.12(+0.26%)
Oct 17, 2007 46.87 47.03 45.43 46.33 9,918,194 -0.13(-0.28%)
Oct 16, 2007 47.12 47.12 46.43 46.46 7,212,964 -0.79(-1.66%)
Oct 15, 2007 48.19 48.51 47.02 47.24 8,221,991 -0.99(-2.06%)
Oct 12, 2007 48.60 48.86 48.15 48.24 4,848,391 -0.35(-0.73%)
Oct 11, 2007 49.26 49.32 48.34 48.59 9,252,016 -0.12(-0.24%)
Oct 10, 2007 48.71 48.71 48.71 48.71 0 +0.00(+0.00%)
Oct 09, 2007 48.71 48.71 48.71 48.71 0 +0.00(+0.00%)
Oct 08, 2007 49.01 49.07 48.60 48.71 5,006,423 -0.55(-1.11%)
Oct 05, 2007 48.68 49.40 48.35 49.26 9,520,390 +0.96(+1.98%)
Oct 04, 2007 48.35 48.54 47.79 48.30 4,824,664 +0.02(+0.04%)
Oct 03, 2007 48.10 48.33 47.85 48.28 6,628,479 -0.01(-0.03%)
Oct 02, 2007 47.71 48.32 47.55 48.29 5,067,283 +0.44(+0.92%)
Oct 01, 2007 46.65 47.85 46.65 47.85 7,231,664 +1.24(+2.65%)
Sep 28, 2007 46.80 46.81 46.37 46.62 8,840,105 -0.15(-0.33%)
Sep 27, 2007 46.68 46.88 46.48 46.77 5,185,722 +0.44(+0.95%)
Sep 26, 2007 46.39 46.51 46.00 46.33 6,896,276 +0.26(+0.57%)
Sep 25, 2007 46.28 46.79 45.96 46.07 7,021,854 -1.19(-2.53%)
Sep 24, 2007 46.88 47.37 46.79 47.26 6,918,835 +0.40(+0.86%)
Sep 21, 2007 46.98 47.02 46.62 46.86 6,089,434 +0.01(+0.03%)
Sep 20, 2007 47.34 47.34 46.46 46.85 11,597,107 -0.58(-1.22%)
Sep 19, 2007 46.77 47.80 46.77 47.43 13,621,461 +0.94(+2.03%)
Sep 18, 2007 45.18 46.63 45.11 46.48 12,753,019 +1.40(+3.11%)
Sep 17, 2007 45.02 45.27 44.71 45.08 5,261,018 -0.09(-0.19%)
Sep 14, 2007 44.70 45.23 44.40 45.16 7,346,494 +0.21(+0.47%)
Sep 13, 2007 44.44 45.31 44.30 44.95 10,203,137 +0.81(+1.84%)
Sep 12, 2007 43.98 44.44 43.80 44.14 5,342,547 +0.08(+0.18%)
Sep 11, 2007 43.61 44.17 43.61 44.06 7,056,467 +0.78(+1.80%)
Sep 10, 2007 44.41 44.41 43.08 43.28 10,167,539 -0.84(-1.89%)
Sep 07, 2007 43.90 44.38 43.74 44.12 13,798,792 -0.84(-1.87%)
Sep 06, 2007 44.79 45.01 44.21 44.96 8,838,320 +0.27(+0.61%)
Sep 05, 2007 45.24 45.56 44.50 44.68 9,400,803 -1.10(-2.40%)
Sep 04, 2007 45.05 46.20 44.93 45.78 6,376,673 +0.61(+1.35%)
Aug 31, 2007 44.80 45.62 44.60 45.17 10,497,758 +0.88(+2.00%)
Aug 30, 2007 43.19 44.45 43.16 44.29 5,115,020 +0.21(+0.48%)
Aug 29, 2007 43.25 44.07 42.94 44.07 6,792,194 +1.13(+2.63%)
Aug 28, 2007 43.83 44.07 42.82 42.95 8,918,025 -1.40(-3.16%)
Aug 27, 2007 44.84 44.99 44.17 44.35 8,961,249 -0.61(-1.36%)
Aug 24, 2007 45.14 45.25 44.53 44.96 5,829,426 -0.29(-0.63%)
Aug 23, 2007 45.72 45.93 44.87 45.24 14,124,581 -0.32(-0.71%)
Aug 22, 2007 45.52 46.01 45.16 45.57 10,346,510 +0.37(+0.81%)
Aug 21, 2007 44.61 45.30 44.37 45.20 11,980,869 +0.67(+1.51%)
Aug 20, 2007 43.92 44.94 43.82 44.53 13,989,296 +0.73(+1.67%)
Aug 17, 2007 44.50 46.02 43.32 43.80 23,092,718 +1.12(+2.63%)
Aug 16, 2007 41.00 43.12 40.66 42.68 21,923,530 +1.07(+2.58%)
Aug 15, 2007 42.09 43.15 41.31 41.60 17,422,362 -0.46(-1.09%)
Aug 14, 2007 43.56 43.58 41.89 42.06 11,650,362 -1.65(-3.77%)
Aug 13, 2007 44.52 44.68 43.68 43.71 10,278,104 -0.18(-0.42%)
Aug 10, 2007 44.73 45.13 43.89 43.89 14,368,078 -1.51(-3.32%)
Aug 09, 2007 44.50 46.02 42.98 45.40 20,157,466 -0.08(-0.17%)
Aug 08, 2007 44.20 45.95 44.20 45.48 18,431,374 +1.59(+3.63%)
Aug 07, 2007 43.35 44.51 43.03 43.88 20,548,194 +0.18(+0.40%)
Aug 06, 2007 42.82 43.82 41.67 43.71 17,256,038 +0.99(+2.33%)
Aug 03, 2007 42.67 44.23 42.56 42.71 12,082,689 -1.51(-3.42%)
Aug 02, 2007 43.59 44.44 43.59 44.23 19,731,266 +0.64(+1.47%)
Aug 01, 2007 42.86 43.68 41.86 43.59 25,528,070 +0.67(+1.56%)
Jul 31, 2007 44.06 44.59 42.92 42.92 17,664,838 -0.58(-1.33%)
Jul 30, 2007 43.04 43.62 42.63 43.49 16,467,428 +0.58(+1.35%)
Jul 27, 2007 44.01 44.56 42.85 42.92 19,005,214 -1.22(-2.76%)
Jul 26, 2007 44.47 44.50 43.28 44.13 21,545,114 -1.04(-2.29%)
Jul 25, 2007 45.71 46.03 44.50 45.17 17,557,808 +0.06(+0.14%)
Jul 24, 2007 46.07 46.34 45.05 45.11 16,637,350 -1.19(-2.57%)
Jul 23, 2007 47.30 47.48 46.30 46.30 10,253,990 -0.82(-1.75%)
Jul 20, 2007 47.95 48.01 46.82 47.12 12,216,395 -0.77(-1.60%)
Jul 19, 2007 47.94 48.32 47.87 47.89 5,842,710 +0.16(+0.33%)
Jul 18, 2007 47.61 47.78 47.00 47.73 10,722,669 -0.26(-0.55%)
Jul 17, 2007 48.22 48.54 47.91 47.99 5,987,829 -0.31(-0.64%)
Jul 16, 2007 48.63 49.12 48.30 48.30 9,056,198 -0.27(-0.55%)
Jul 13, 2007 48.13 48.66 47.88 48.57 4,883,401 +0.46(+0.95%)
Jul 12, 2007 47.51 48.12 47.38 48.12 6,629,312 +0.60(+1.26%)
Jul 11, 2007 47.43 47.52 46.88 47.52 12,662,894 +0.00(+0.00%)
Jul 10, 2007 48.80 48.56 47.34 47.52 9,372,243 -1.49(-3.05%)
Jul 09, 2007 49.35 49.35 48.44 49.01 7,604,936 +0.18(+0.37%)
Jul 06, 2007 48.77 49.13 48.38 48.83 12,257,831 -0.10(-0.21%)
Jul 05, 2007 48.40 49.35 48.55 48.93 19,870,182 +0.77(+1.61%)
Jul 03, 2007 48.46 48.60 48.01 48.16 7,068,163 -0.23(-0.47%)
Jul 02, 2007 47.15 48.40 47.24 48.38 13,260,572 +1.19(+2.52%)
Jun 29, 2007 47.43 48.01 46.80 47.20 11,655,013 -0.06(-0.13%)
Jun 28, 2007 47.74 48.12 47.23 47.26 13,753,255 -0.64(-1.34%)
Jun 27, 2007 46.40 48.20 46.40 47.90 20,576,938 +1.02(+2.17%)
Jun 26, 2007 47.26 47.40 46.77 46.88 12,257,960 -0.07(-0.14%)
Jun 25, 2007 48.02 48.46 46.90 46.95 16,794,922 -1.09(-2.27%)
Jun 22, 2007 48.04 48.16 47.59 48.04 8,880,778 -0.18(-0.38%)
Jun 21, 2007 48.23 48.34 47.37 48.22 11,097,662 -0.20(-0.40%)
Jun 20, 2007 49.32 49.38 48.25 48.41 12,027,949 -0.88(-1.78%)
Jun 19, 2007 49.12 49.34 48.73 49.29 9,714,945 +0.05(+0.10%)
Jun 18, 2007 49.99 50.02 49.16 49.24 10,785,325 -0.74(-1.49%)
Jun 15, 2007 49.63 50.24 49.63 49.99 7,232,157 +0.74(+1.51%)
Jun 14, 2007 49.74 50.02 49.24 49.24 6,895,541 -0.51(-1.03%)
Jun 13, 2007 48.98 49.88 48.88 49.76 6,902,266 +1.05(+2.15%)
Jun 12, 2007 49.41 49.59 48.66 48.71 16,324,724 -0.96(-1.94%)
Jun 11, 2007 50.11 50.38 49.43 49.67 7,210,847 -0.83(-1.64%)
Jun 08, 2007 49.62 50.50 49.38 50.50 8,356,977 +0.82(+1.64%)
Jun 07, 2007 50.76 51.02 49.67 49.68 17,307,502 -1.59(-3.09%)
Jun 06, 2007 51.27 51.65 50.99 51.27 12,363,909 -0.32(-0.63%)
Jun 05, 2007 52.46 52.46 51.54 51.59 13,798,036 -0.91(-1.73%)
Jun 04, 2007 51.96 52.73 51.82 52.50 5,643,238 +0.33(+0.63%)
Jun 01, 2007 52.22 52.53 51.89 52.17 5,263,118 -0.02(-0.05%)
May 31, 2007 52.48 52.75 51.86 52.19 9,884,052 -0.14(-0.27%)
May 30, 2007 50.90 52.39 50.81 52.33 12,593,892 +1.30(+2.56%)
May 29, 2007 49.99 51.33 50.03 51.03 11,198,493 +1.51(+3.05%)
May 25, 2007 49.21 50.06 49.13 49.52 10,570,301 +0.31(+0.63%)
May 24, 2007 49.89 50.21 48.60 49.21 17,046,534 -0.76(-1.52%)
May 23, 2007 50.57 50.96 49.87 49.97 7,861,338 -0.40(-0.79%)
May 22, 2007 50.00 50.80 49.84 50.36 8,195,834 +0.52(+1.04%)
May 21, 2007 49.37 50.32 49.22 49.85 25,159,716 +0.34(+0.69%)
May 18, 2007 50.17 50.12 49.16 49.51 12,367,492 -0.43(-0.87%)
May 17, 2007 50.69 50.71 49.92 49.94 10,025,741 -0.91(-1.80%)
May 16, 2007 51.40 51.50 50.46 50.85 9,570,145 -0.48(-0.93%)
May 15, 2007 52.11 52.46 51.23 51.33 6,133,882 -0.70(-1.35%)
May 14, 2007 52.46 52.74 52.03 52.03 3,714,254 -0.55(-1.04%)
May 11, 2007 52.11 52.58 52.00 52.58 3,910,125 +0.58(+1.11%)
May 10, 2007 52.36 52.51 51.75 52.00 6,172,423 -0.52(-1.00%)
May 09, 2007 51.88 52.83 51.85 52.52 5,447,370 +0.60(+1.16%)
May 08, 2007 52.24 52.24 51.85 51.92 4,136,340 -0.34(-0.65%)
May 07, 2007 52.12 52.55 52.11 52.26 3,846,183 +0.05(+0.09%)
May 04, 2007 52.63 52.67 51.93 52.21 5,329,140 -0.26(-0.50%)
May 03, 2007 52.59 52.74 52.39 52.47 7,664,895 +0.21(+0.40%)
May 02, 2007 51.79 52.55 51.79 52.27 8,464,207 +0.43(+0.82%)
May 01, 2007 52.11 52.25 51.33 51.84 7,481,001 -0.27(-0.53%)
Apr 30, 2007 53.11 53.24 52.10 52.11 3,321,867 -1.02(-1.92%)
Apr 27, 2007 53.03 53.30 52.95 53.13 2,230,425 -0.18(-0.33%)
Apr 26, 2007 53.28 53.44 52.88 53.31 3,538,638 +0.07(+0.14%)
Apr 25, 2007 53.20 54.08 52.67 53.24 3,648,148 +0.07(+0.14%)
Apr 24, 2007 53.59 53.67 52.82 53.16 4,073,039 -0.37(-0.68%)
Apr 23, 2007 52.97 53.68 52.95 53.53 3,813,157 +0.45(+0.85%)
Apr 20, 2007 52.94 53.10 52.77 53.08 2,889,942 +0.57(+1.09%)
Apr 19, 2007 52.85 52.85 52.43 52.50 2,745,380 -0.46(-0.86%)
Apr 18, 2007 53.00 53.17 52.85 52.96 4,488,156 -0.19(-0.36%)
Apr 17, 2007 52.63 53.22 52.42 53.15 5,593,385 +0.75(+1.43%)
Apr 16, 2007 52.61 52.71 52.23 52.40 3,564,929 -0.01(-0.02%)
Apr 13, 2007 51.99 52.41 51.58 52.41 5,024,499 +0.57(+1.09%)
Apr 12, 2007 51.86 52.05 51.55 51.85 4,149,463 -0.27(-0.53%)
Apr 11, 2007 52.75 52.86 51.86 52.12 6,103,675 -0.71(-1.34%)
Apr 10, 2007 52.69 53.18 52.61 52.83 2,111,764 +0.13(+0.25%)
Apr 09, 2007 52.60 52.84 52.49 52.69 2,008,212 -0.04(-0.07%)
Apr 05, 2007 52.56 52.88 52.56 52.73 2,166,786 +0.04(+0.08%)
Apr 04, 2007 52.69 53.01 52.40 52.69 3,242,406 -0.35(-0.66%)
Apr 03, 2007 52.77 53.17 52.69 53.03 4,387,654 +0.46(+0.87%)
Apr 02, 2007 52.18 52.60 51.93 52.58 6,035,515 +0.62(+1.18%)
Mar 30, 2007 51.45 52.13 51.45 51.96 6,970,531 +0.48(+0.94%)
Mar 29, 2007 51.78 51.98 51.25 51.48 4,459,956 +0.27(+0.54%)
Mar 28, 2007 51.49 51.90 50.95 51.21 8,811,102 -0.60(-1.16%)
Mar 27, 2007 52.18 52.25 51.55 51.81 5,462,056 -0.43(-0.83%)
Mar 26, 2007 52.63 53.19 52.15 52.24 8,037,202 -0.82(-1.55%)
Mar 23, 2007 53.14 53.45 52.85 53.07 5,151,273 -0.43(-0.80%)
Mar 22, 2007 53.50 53.74 53.21 53.49 4,321,758 -0.04(-0.08%)
Mar 21, 2007 52.72 53.64 52.38 53.53 7,782,396 +0.74(+1.41%)
Mar 20, 2007 52.58 52.90 52.24 52.79 6,161,731 +0.17(+0.32%)
Mar 19, 2007 52.42 52.81 52.26 52.62 5,803,671 +0.52(+1.01%)
Mar 16, 2007 52.58 52.61 51.97 52.10 7,716,411 -0.29(-0.56%)
Mar 15, 2007 52.02 52.61 52.02 52.39 3,365,163 +0.39(+0.75%)
Mar 14, 2007 51.66 52.18 50.91 52.00 11,287,132 +0.24(+0.47%)
Mar 13, 2007 53.16 53.01 51.65 51.75 9,818,620 -1.40(-2.64%)
Mar 12, 2007 52.57 53.36 52.52 53.16 6,256,922 +0.27(+0.51%)
Mar 09, 2007 52.55 53.04 52.46 52.89 5,634,379 +0.64(+1.23%)
Mar 08, 2007 51.79 52.72 51.79 52.25 5,351,077 +0.82(+1.60%)
Mar 07, 2007 52.25 52.35 51.41 51.43 7,169,164 -0.74(-1.43%)
Mar 06, 2007 50.93 52.41 50.93 52.17 10,826,739 +1.74(+3.45%)
Mar 05, 2007 51.85 51.88 50.43 50.43 12,768,275 -1.85(-3.54%)
Mar 02, 2007 52.93 53.28 52.29 52.29 6,196,226 -1.10(-2.07%)
Mar 01, 2007 53.03 54.02 51.87 53.39 10,850,960 -0.34(-0.62%)
Feb 28, 2007 53.72 54.56 53.40 53.72 9,301,229 +0.41(+0.78%)
Feb 27, 2007 54.43 54.67 52.69 53.31 16,138,371 -1.77(-3.21%)
Feb 26, 2007 55.47 55.74 54.20 55.08 8,781,719 -0.38(-0.68%)
Feb 23, 2007 56.28 56.28 55.33 55.45 8,582,065 -0.80(-1.42%)
Feb 22, 2007 56.68 56.68 56.13 56.25 4,197,200 -0.29(-0.51%)
Feb 21, 2007 56.66 56.69 56.20 56.54 3,644,539 -0.24(-0.42%)
Feb 20, 2007 56.27 56.91 55.84 56.78 3,975,414 +0.41(+0.74%)
Feb 16, 2007 56.54 56.60 55.63 56.36 5,085,492 -0.20(-0.34%)
Feb 15, 2007 56.17 56.81 56.02 56.56 5,614,202 +0.46(+0.83%)
Feb 14, 2007 55.96 56.74 55.93 56.10 8,581,783 -0.35(-0.62%)
Feb 13, 2007 55.47 56.49 54.97 56.44 13,269,030 +0.99(+1.78%)
Feb 12, 2007 56.30 56.30 55.24 55.45 14,604,049 -0.94(-1.68%)
Feb 09, 2007 57.26 57.48 55.31 56.40 21,212,872 -0.81(-1.42%)
Feb 08, 2007 57.48 57.91 57.19 57.21 11,011,376 -0.44(-0.76%)
Feb 07, 2007 56.69 57.82 56.37 57.65 11,982,181 +0.84(+1.47%)
Feb 06, 2007 56.15 56.81 56.15 56.81 4,833,522 +0.77(+1.37%)
Feb 05, 2007 55.91 56.11 55.89 56.05 2,506,082 -0.04(-0.07%)
Feb 02, 2007 55.75 56.08 55.55 56.08 5,526,931 +0.40(+0.71%)
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.