Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 52.51 52.51 51.89 52.00 87,601 -0.53(-1.01%)
May 28, 2015 52.62 52.62 52.34 52.52 52,260 -0.21(-0.39%)
May 27, 2015 52.47 52.77 52.37 52.73 123,232 +0.37(+0.71%)
May 26, 2015 52.75 52.75 52.25 52.36 110,898 -0.55(-1.03%)
May 22, 2015 53.07 52.91 52.91 52.91 68,949 -0.21(-0.40%)
May 21, 2015 52.83 53.19 52.83 53.12 72,622 +0.22(+0.41%)
May 20, 2015 52.97 53.01 52.79 52.90 122,490 +0.00(+0.01%)
May 19, 2015 53.00 53.02 52.82 52.90 119,857 -0.06(-0.11%)
May 18, 2015 52.75 53.02 52.72 52.96 105,942 +0.15(+0.29%)
May 15, 2015 52.89 52.92 52.63 52.80 87,288 -0.05(-0.09%)
May 14, 2015 52.51 52.85 52.49 52.85 96,854 +0.54(+1.03%)
May 13, 2015 52.28 52.42 52.20 52.31 118,308 +0.18(+0.35%)
May 12, 2015 52.01 52.24 51.73 52.13 143,771 -0.06(-0.11%)
May 11, 2015 52.34 52.38 52.18 52.19 128,775 -0.06(-0.11%)
May 08, 2015 52.10 52.37 52.10 52.24 593,237 +0.56(+1.08%)
May 07, 2015 51.39 51.77 51.39 51.69 368,218 +0.22(+0.42%)
May 06, 2015 51.69 51.69 51.22 51.47 149,895 -0.04(-0.08%)
May 05, 2015 52.03 52.20 51.45 51.52 247,500 -0.62(-1.19%)
May 04, 2015 52.12 52.37 52.09 52.13 528,391 +0.11(+0.21%)
May 01, 2015 51.56 52.03 51.56 52.02 2,267,305 +0.51(+0.99%)
Apr 30, 2015 51.93 51.93 51.37 51.52 182,470 -0.50(-0.96%)
Apr 29, 2015 51.96 52.20 51.87 52.01 152,237 -0.19(-0.36%)
Apr 28, 2015 52.01 52.20 51.68 52.20 266,278 +0.15(+0.30%)
Apr 27, 2015 52.19 52.28 51.99 52.05 389,525 -0.05(-0.09%)
Apr 24, 2015 52.41 52.41 52.00 52.10 347,374 -0.26(-0.50%)
Apr 23, 2015 52.15 52.52 52.13 52.36 107,317 -0.02(-0.05%)
Apr 22, 2015 52.24 52.42 51.96 52.38 110,704 +0.20(+0.38%)
Apr 21, 2015 52.52 52.57 52.09 52.19 117,535 -0.16(-0.30%)
Apr 20, 2015 52.10 52.43 52.10 52.35 67,520 +0.54(+1.05%)
Apr 17, 2015 52.21 52.21 51.64 51.80 227,363 -0.67(-1.27%)
Apr 16, 2015 52.58 52.65 52.36 52.47 188,472 -0.22(-0.42%)
Apr 15, 2015 52.65 52.86 52.63 52.69 144,946 +0.14(+0.27%)
Apr 14, 2015 52.35 52.57 52.11 52.55 185,914 +0.02(+0.05%)
Apr 13, 2015 52.89 52.97 52.48 52.52 114,279 -0.49(-0.92%)
Apr 10, 2015 52.66 53.02 52.64 53.01 118,351 +0.71(+1.35%)
Apr 09, 2015 51.98 52.31 51.81 52.31 258,742 +0.30(+0.57%)
Apr 08, 2015 51.91 52.05 51.76 52.01 78,490 +0.09(+0.17%)
Apr 07, 2015 52.07 52.18 51.90 51.92 132,529 -0.11(-0.20%)
Apr 06, 2015 51.39 52.17 51.29 52.03 116,624 +0.44(+0.86%)
Apr 02, 2015 51.39 51.59 51.59 51.59 187,892 +0.14(+0.28%)
Apr 01, 2015 51.64 51.66 51.20 51.44 348,049 -0.34(-0.66%)
Mar 31, 2015 52.05 52.05 51.73 51.78 109,046 -0.37(-0.71%)
Mar 30, 2015 51.72 52.25 51.72 52.15 100,897 +0.72(+1.41%)
Mar 27, 2015 51.29 51.48 51.13 51.43 53,641 +0.13(+0.26%)
Mar 26, 2015 51.06 51.44 50.92 51.29 169,251 +0.02(+0.04%)
Mar 25, 2015 52.28 52.28 51.28 51.28 221,101 -0.90(-1.73%)
Mar 24, 2015 52.35 52.43 52.12 52.18 196,998 -0.20(-0.37%)
Mar 23, 2015 52.64 52.70 52.37 52.37 137,174 -0.26(-0.50%)
Mar 20, 2015 52.48 52.78 52.46 52.64 148,803 +0.34(+0.65%)
Mar 19, 2015 52.42 52.50 52.15 52.30 180,517 -0.35(-0.67%)
Mar 18, 2015 51.84 52.82 51.62 52.65 274,514 +0.63(+1.21%)
Mar 17, 2015 51.96 52.13 51.83 52.02 234,328 -0.19(-0.36%)
Mar 16, 2015 51.63 52.23 51.63 52.21 249,741 +0.78(+1.53%)
Mar 13, 2015 51.81 51.81 51.12 51.43 306,320 -0.48(-0.93%)
Mar 12, 2015 51.47 51.93 51.47 51.91 486,152 +0.62(+1.21%)
Mar 11, 2015 51.38 51.41 51.21 51.29 182,529 +0.02(+0.05%)
Mar 10, 2015 51.75 51.75 51.26 51.26 545,277 -0.93(-1.78%)
Mar 09, 2015 51.89 52.27 51.89 52.19 119,607 +0.40(+0.78%)
Mar 06, 2015 52.26 52.30 51.73 51.79 274,332 -0.72(-1.37%)
Mar 05, 2015 52.44 52.51 52.29 52.51 449,448 +0.09(+0.17%)
Mar 04, 2015 52.60 52.80 52.23 52.42 403,961 -0.39(-0.73%)
Mar 03, 2015 53.01 53.22 52.78 52.80 542,312 -0.38(-0.72%)
Mar 02, 2015 52.85 53.19 52.72 53.19 2,540,691 +0.49(+0.94%)
Feb 27, 2015 52.86 52.94 52.68 52.69 1,072,981 -0.21(-0.40%)
Feb 26, 2015 53.08 53.08 52.79 52.90 70,524 -0.15(-0.29%)
Feb 25, 2015 53.03 53.16 52.93 53.06 71,305 +0.03(+0.05%)
Feb 24, 2015 52.86 53.08 52.74 53.03 83,302 +0.13(+0.25%)
Feb 23, 2015 52.94 52.97 52.73 52.90 129,012 -0.14(-0.27%)
Feb 20, 2015 52.53 53.04 52.23 53.04 205,989 +0.45(+0.85%)
Feb 19, 2015 52.37 52.70 52.35 52.59 67,467 +0.05(+0.09%)
Feb 18, 2015 52.20 52.56 52.19 52.55 109,401 +0.30(+0.57%)
Feb 17, 2015 52.15 52.33 52.01 52.25 367,194 +0.01(+0.03%)
Feb 13, 2015 51.87 52.23 52.23 52.23 137,078 +0.32(+0.62%)
Feb 12, 2015 51.57 51.93 51.36 51.91 115,200 +0.51(+1.00%)
Feb 11, 2015 51.39 51.53 51.19 51.40 112,782 +0.05(+0.09%)
Feb 10, 2015 51.30 51.42 50.98 51.35 149,150 +0.34(+0.68%)
Feb 09, 2015 50.89 51.22 50.88 51.01 101,582 -0.05(-0.10%)
Feb 06, 2015 51.16 51.45 50.99 51.06 162,651 -0.03(-0.07%)
Feb 05, 2015 50.77 51.12 50.69 51.10 140,572 +0.56(+1.11%)
Feb 04, 2015 50.70 50.85 50.44 50.54 119,007 -0.44(-0.85%)
Feb 03, 2015 50.20 50.97 50.20 50.97 207,473 +0.91(+1.83%)
Feb 02, 2015 49.41 50.06 49.05 50.06 428,303 +0.78(+1.59%)
Jan 30, 2015 49.54 49.81 49.26 49.27 298,264 -0.74(-1.47%)
Jan 29, 2015 49.50 50.03 49.20 50.01 172,526 +0.50(+1.01%)
Jan 28, 2015 50.28 50.34 49.47 49.51 270,727 -0.43(-0.86%)
Jan 27, 2015 49.88 50.21 49.58 49.94 358,414 -0.64(-1.27%)
Jan 26, 2015 50.39 50.59 50.39 50.58 49,166 +0.14(+0.28%)
Jan 23, 2015 50.54 50.78 50.40 50.44 261,322 -0.34(-0.68%)
Jan 22, 2015 50.20 50.82 49.96 50.78 172,094 +0.79(+1.59%)
Jan 21, 2015 49.51 50.06 49.44 49.99 133,287 +0.35(+0.71%)
Jan 20, 2015 49.66 49.83 49.14 49.64 166,934 +0.16(+0.33%)
Jan 16, 2015 48.94 49.50 48.74 49.47 122,670 +0.41(+0.84%)
Jan 15, 2015 49.62 49.73 49.06 49.06 120,982 -0.36(-0.74%)
Jan 14, 2015 49.16 49.47 48.94 49.43 246,363 -0.30(-0.60%)
Jan 13, 2015 50.18 50.57 49.30 49.72 95,837 -0.09(-0.18%)
Jan 12, 2015 50.19 50.19 49.58 49.81 72,482 -0.35(-0.70%)
Jan 09, 2015 50.67 50.67 50.08 50.16 120,520 -0.46(-0.92%)
Jan 08, 2015 49.98 50.63 49.98 50.63 146,914 +1.04(+2.09%)
Jan 07, 2015 49.64 49.73 49.39 49.59 126,505 +0.34(+0.68%)
Jan 06, 2015 49.79 49.86 48.93 49.25 208,390 -0.55(-1.10%)
Jan 05, 2015 50.69 50.69 49.70 49.80 452,446 -1.12(-2.21%)
Jan 02, 2015 51.21 51.33 50.52 50.93 96,809 -0.08(-0.16%)
Dec 31, 2014 51.68 51.01 51.01 51.01 73,136 -0.56(-1.09%)
Dec 30, 2014 51.74 51.77 51.53 51.57 47,691 -0.26(-0.51%)
Dec 29, 2014 51.78 51.93 51.67 51.84 71,719 +0.00(+0.01%)
Dec 26, 2014 51.95 51.97 51.82 51.83 61,093 +0.05(+0.09%)
Dec 24, 2014 51.81 51.78 51.78 51.78 33,851 -0.03(-0.06%)
Dec 23, 2014 51.74 51.92 51.71 51.82 64,114 +0.29(+0.55%)
Dec 22, 2014 51.20 51.56 51.20 51.53 136,363 +0.43(+0.85%)
Dec 19, 2014 50.92 51.26 50.71 51.10 105,104 +0.24(+0.47%)
Dec 18, 2014 50.36 50.86 50.23 50.86 442,092 +1.25(+2.52%)
Dec 17, 2014 48.99 49.68 48.60 49.61 294,750 +0.63(+1.28%)
Dec 16, 2014 48.82 49.80 48.82 48.98 197,533 +0.07(+0.14%)
Dec 15, 2014 49.32 49.46 48.69 48.91 169,334 -0.15(-0.30%)
Dec 12, 2014 49.58 49.69 49.06 49.06 115,828 -0.98(-1.95%)
Dec 11, 2014 50.04 50.43 49.92 50.04 75,455 +0.24(+0.49%)
Dec 10, 2014 50.70 50.70 49.78 49.79 177,615 -1.03(-2.03%)
Dec 09, 2014 50.24 50.83 50.08 50.83 149,112 +0.15(+0.30%)
Dec 08, 2014 51.17 51.29 50.54 50.67 91,897 -0.61(-1.20%)
Dec 05, 2014 51.30 51.38 51.18 51.29 115,651 +0.08(+0.16%)
Dec 04, 2014 51.38 51.39 51.03 51.21 55,623 -0.26(-0.51%)
Dec 03, 2014 50.88 51.53 50.88 51.47 73,565 +0.62(+1.23%)
Dec 02, 2014 50.53 50.90 50.53 50.84 43,466 +0.37(+0.74%)
Dec 01, 2014 50.86 50.86 50.37 50.47 84,492 -0.63(-1.24%)
Nov 28, 2014 51.60 51.60 51.07 51.11 40,116 -0.50(-0.97%)
Nov 26, 2014 51.71 51.61 51.61 51.61 50,822 -0.09(-0.17%)
Nov 25, 2014 51.71 51.76 51.55 51.69 49,842 +0.09(+0.17%)
Nov 24, 2014 51.52 51.66 51.45 51.61 75,291 +0.18(+0.35%)
Nov 21, 2014 51.44 51.53 51.29 51.43 45,633 +0.49(+0.96%)
Nov 20, 2014 50.54 50.97 50.50 50.94 81,900 +0.17(+0.34%)
Nov 19, 2014 50.91 50.91 50.57 50.76 77,719 -0.18(-0.35%)
Nov 18, 2014 50.59 51.05 50.59 50.94 117,953 +0.32(+0.63%)
Nov 17, 2014 50.59 50.70 50.53 50.62 76,593 -0.08(-0.15%)
Nov 14, 2014 50.67 50.80 50.57 50.70 135,044 +0.09(+0.17%)
Nov 13, 2014 50.90 50.94 50.48 50.61 247,577 -0.18(-0.35%)
Nov 12, 2014 50.48 50.85 50.48 50.79 117,104 +0.10(+0.20%)
Nov 11, 2014 50.91 50.91 50.58 50.69 59,880 -0.10(-0.19%)
Nov 10, 2014 50.66 50.78 50.55 50.78 69,873 +0.25(+0.49%)
Nov 07, 2014 50.60 50.60 50.34 50.54 50,741 +0.02(+0.05%)
Nov 06, 2014 50.06 50.53 50.06 50.51 105,934 +0.49(+0.97%)
Nov 05, 2014 50.09 50.09 49.79 50.03 271,312 +0.30(+0.59%)
Nov 04, 2014 49.67 49.95 49.56 49.73 523,382 -0.04(-0.09%)
Nov 03, 2014 49.77 49.95 49.65 49.77 9,195,863 -0.11(-0.23%)
Oct 31, 2014 49.84 49.93 49.70 49.89 128,844 +0.63(+1.29%)
Oct 30, 2014 48.78 49.39 48.70 49.25 218,209 +0.29(+0.58%)
Oct 29, 2014 49.30 49.30 48.64 48.97 125,536 -0.22(-0.45%)
Oct 28, 2014 48.62 49.22 48.58 49.19 362,758 +0.86(+1.78%)
Oct 27, 2014 48.19 48.36 48.43 48.33 143,207 -0.10(-0.20%)
Oct 24, 2014 48.11 48.43 47.89 48.43 275,263 +0.36(+0.75%)
Oct 23, 2014 47.63 48.34 47.63 48.06 185,970 +1.00(+2.12%)
Oct 22, 2014 47.78 47.83 47.05 47.06 360,418 -0.66(-1.38%)
Oct 21, 2014 46.95 47.76 46.91 47.72 530,654 +1.11(+2.38%)
Oct 20, 2014 46.33 46.62 46.30 46.61 15,077,867 +0.12(+0.27%)
Oct 17, 2014 46.55 46.77 46.31 46.49 337,527 +0.81(+1.78%)
Oct 16, 2014 44.98 46.00 44.57 45.67 507,902 +0.24(+0.53%)
Oct 15, 2014 44.84 45.57 44.16 45.43 442,852 +0.07(+0.16%)
Oct 14, 2014 45.15 45.89 45.11 45.36 527,323 +0.49(+1.09%)
Oct 13, 2014 45.71 45.99 44.84 44.87 2,806,885 -0.67(-1.46%)
Oct 10, 2014 46.32 46.35 45.54 45.54 393,325 -0.81(-1.75%)
Oct 09, 2014 47.34 47.34 46.29 46.34 622,701 -1.10(-2.33%)
Oct 08, 2014 46.67 47.47 46.34 47.45 309,889 +0.80(+1.71%)
Oct 07, 2014 47.44 47.44 46.64 46.65 221,439 -1.07(-2.24%)
Oct 06, 2014 48.07 48.13 47.57 47.72 200,597 -0.13(-0.27%)
Oct 03, 2014 47.54 47.90 47.53 47.84 163,099 +0.56(+1.19%)
Oct 02, 2014 47.17 47.38 46.80 47.28 470,385 +0.01(+0.02%)
Oct 01, 2014 48.02 48.02 47.18 47.27 431,659 -0.88(-1.83%)
Sep 30, 2014 48.32 48.49 48.09 48.15 490,420 -0.15(-0.32%)
Sep 29, 2014 48.01 48.39 47.92 48.31 3,536,282 -0.13(-0.27%)
Sep 26, 2014 48.10 48.51 48.03 48.44 142,531 +0.39(+0.81%)
Sep 25, 2014 48.64 48.64 48.02 48.04 203,917 -0.71(-1.46%)
Sep 24, 2014 48.49 48.80 48.33 48.75 185,802 +0.28(+0.57%)
Sep 23, 2014 48.76 48.79 48.48 48.48 197,162 -0.40(-0.82%)
Sep 22, 2014 49.37 49.37 48.84 48.88 141,113 -0.57(-1.15%)
Sep 19, 2014 49.79 49.79 49.34 49.45 178,897 -0.15(-0.31%)
Sep 18, 2014 49.49 49.64 49.46 49.60 510,610 +0.24(+0.48%)
Sep 17, 2014 49.28 49.54 49.23 49.36 154,100 +0.21(+0.43%)
Sep 16, 2014 48.88 49.28 48.80 49.15 458,020 +0.17(+0.35%)
Sep 15, 2014 49.06 49.08 48.85 48.98 106,172 -0.12(-0.25%)
Sep 12, 2014 49.29 49.29 48.97 49.10 128,415 -0.20(-0.41%)
Sep 11, 2014 49.03 49.33 49.02 49.30 71,991 +0.09(+0.18%)
Sep 10, 2014 49.18 49.28 48.99 49.21 87,492 +0.06(+0.13%)
Sep 09, 2014 49.40 49.42 49.11 49.15 255,506 -0.26(-0.52%)
Sep 08, 2014 49.44 49.57 49.35 49.41 179,429 -0.07(-0.13%)
Sep 05, 2014 49.28 49.47 49.11 49.47 62,904 +0.17(+0.34%)
Sep 04, 2014 49.42 49.69 49.27 49.31 318,309 -0.00(-0.01%)
Sep 03, 2014 49.50 49.54 49.26 49.31 195,705 -0.03(-0.07%)
Sep 02, 2014 49.28 49.53 49.17 49.35 8,207,376 +0.13(+0.26%)
Aug 29, 2014 49.28 49.22 49.22 49.22 64,639 +0.04(+0.08%)
Aug 28, 2014 49.12 49.22 48.99 49.18 122,065 -0.11(-0.23%)
Aug 27, 2014 49.38 49.43 49.20 49.29 128,583 -0.06(-0.13%)
Aug 26, 2014 49.47 49.52 49.34 49.36 162,431 -0.05(-0.11%)
Aug 25, 2014 49.43 49.53 49.36 49.41 194,938 +0.15(+0.31%)
Aug 22, 2014 49.37 49.40 49.15 49.26 104,879 -0.18(-0.36%)
Aug 21, 2014 49.40 49.49 49.26 49.43 129,303 +0.08(+0.16%)
Aug 20, 2014 49.00 49.41 49.00 49.35 681,607 +0.33(+0.68%)
Aug 19, 2014 48.98 49.07 48.96 49.02 207,380 +0.11(+0.22%)
Aug 18, 2014 48.49 48.91 48.49 48.91 11,727,707 +0.71(+1.47%)
Aug 15, 2014 48.45 48.49 47.91 48.20 655,362 -0.06(-0.13%)
Aug 14, 2014 48.15 48.27 48.15 48.26 236,899 +0.20(+0.42%)
Aug 13, 2014 47.84 48.12 47.83 48.06 144,297 +0.41(+0.87%)
Aug 12, 2014 47.73 47.92 47.58 47.65 198,749 -0.14(-0.30%)
Aug 11, 2014 47.77 48.03 47.77 47.79 97,996 +0.22(+0.46%)
Aug 08, 2014 47.04 47.47 46.95 47.58 140,968 +0.62(+1.33%)
Aug 07, 2014 47.20 47.34 46.86 46.95 523,897 -0.03(-0.06%)
Aug 06, 2014 46.78 47.18 46.78 46.98 1,498,996 -0.14(-0.29%)
Aug 05, 2014 47.14 47.56 46.97 47.12 456,214 -0.27(-0.56%)
Aug 04, 2014 47.27 47.44 46.95 47.39 233,874 +0.19(+0.40%)
Aug 01, 2014 47.10 47.38 46.85 47.20 291,476 +0.01(+0.02%)
Jul 31, 2014 47.87 47.87 47.19 47.19 335,989 -0.98(-2.03%)
Jul 30, 2014 48.28 48.34 47.92 48.16 334,477 +0.07(+0.14%)
Jul 29, 2014 48.55 48.66 48.10 48.10 339,381 -0.46(-0.95%)
Jul 28, 2014 48.80 48.83 48.33 48.56 17,284,644 -0.28(-0.56%)
Jul 25, 2014 48.97 49.01 48.77 48.83 168,415 -0.20(-0.42%)
Jul 24, 2014 49.18 49.19 48.99 49.04 116,064 -0.11(-0.23%)
Jul 23, 2014 49.37 49.38 49.14 49.15 131,205 -0.23(-0.46%)
Jul 22, 2014 49.25 49.47 49.25 49.38 774,746 +0.27(+0.55%)
Jul 21, 2014 49.09 49.21 48.81 49.11 10,059,507 -0.08(-0.16%)
Jul 18, 2014 48.94 49.19 48.86 49.19 70,086 +0.44(+0.91%)
Jul 17, 2014 49.27 49.32 48.72 48.75 251,671 -0.68(-1.37%)
Jul 16, 2014 49.42 49.51 49.22 49.43 263,947 +0.19(+0.38%)
Jul 15, 2014 49.37 49.51 49.07 49.24 476,454 -0.03(-0.07%)
Jul 14, 2014 49.23 49.44 49.23 49.28 638,094 +0.28(+0.57%)
Jul 11, 2014 48.84 49.03 48.68 49.00 268,214 +0.21(+0.43%)
Jul 10, 2014 48.55 48.97 48.54 48.79 628,510 -0.32(-0.65%)
Jul 09, 2014 49.23 49.27 49.01 49.10 414,436 +0.03(+0.06%)
Jul 08, 2014 49.32 49.38 48.96 49.08 2,311,470 -0.35(-0.70%)
Jul 07, 2014 49.74 49.74 49.35 49.42 10,653,327 -0.36(-0.72%)
Jul 03, 2014 49.56 49.78 49.78 49.78 156,229 +0.38(+0.78%)
Jul 02, 2014 49.50 49.62 49.37 49.39 411,867 -0.14(-0.28%)
Jul 01, 2014 49.25 49.71 49.25 49.53 1,546,086 +0.33(+0.67%)
Jun 30, 2014 49.28 49.34 49.09 49.20 7,123,329 -0.09(-0.18%)
Jun 27, 2014 49.04 49.31 48.99 49.29 243,150 +0.18(+0.36%)
Jun 26, 2014 49.27 49.29 48.85 49.12 250,699 -0.12(-0.25%)
Jun 25, 2014 49.03 49.30 48.97 49.24 447,587 +0.13(+0.26%)
Jun 24, 2014 49.52 49.75 49.10 49.11 396,175 -0.48(-0.96%)
Jun 23, 2014 49.83 49.86 49.53 49.59 394,823 -0.22(-0.44%)
Jun 20, 2014 49.75 49.86 49.69 49.81 333,038 +0.20(+0.41%)
Jun 19, 2014 49.63 49.66 49.44 49.60 352,878 +0.07(+0.14%)
Jun 18, 2014 49.35 49.59 49.12 49.53 681,854 +0.21(+0.43%)
Jun 17, 2014 49.09 49.44 49.02 49.32 493,245 +0.13(+0.26%)
Jun 16, 2014 49.15 49.32 49.02 49.19 4,317,537 -0.09(-0.18%)
Jun 13, 2014 49.15 49.36 49.06 49.28 295,739 +0.17(+0.35%)
Jun 12, 2014 49.55 49.58 49.03 49.11 554,800 -0.55(-1.11%)
Jun 11, 2014 49.78 49.80 49.57 49.66 5,361,647 -0.34(-0.67%)
Jun 10, 2014 50.05 50.05 49.82 50.00 2,947,471 +0.21(+0.42%)
Jun 06, 2014 49.44 49.79 49.44 49.79 51,915 +0.47(+0.95%)
Jun 05, 2014 48.84 49.37 48.79 49.32 216,208 +0.56(+1.15%)
Jun 04, 2014 48.69 48.82 48.65 48.76 65,456 -0.01(-0.03%)
Jun 03, 2014 48.75 48.88 48.60 48.78 29,978 -0.08(-0.16%)
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.