Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 32.29 32.41 32.20 32.37 65,097 +0.19(+0.60%)
May 30, 2007 31.71 32.18 31.71 32.17 104,384 +0.32(+1.00%)
May 29, 2007 31.88 31.96 31.72 31.85 235,037 +0.06(+0.19%)
May 25, 2007 31.71 31.84 31.69 31.79 35,175 +0.26(+0.83%)
May 24, 2007 31.89 32.03 31.53 31.53 41,342 -0.26(-0.81%)
May 23, 2007 31.84 31.99 31.79 31.79 31,749 +0.01(+0.04%)
May 22, 2007 31.77 31.84 31.64 31.78 38,145 +0.04(+0.12%)
May 21, 2007 31.63 31.82 31.63 31.74 77,432 +0.11(+0.35%)
May 18, 2007 31.53 31.67 31.53 31.63 102,329 +0.13(+0.42%)
May 17, 2007 31.46 31.56 31.42 31.50 18,044 +0.02(+0.07%)
May 16, 2007 31.44 31.49 31.31 31.47 36,089 +0.18(+0.56%)
May 15, 2007 31.39 31.58 31.28 31.30 38,601 +0.01(+0.03%)
May 14, 2007 31.43 31.46 31.21 31.29 30,835 -0.14(-0.43%)
May 11, 2007 31.32 31.43 31.24 31.43 36,546 +0.29(+0.94%)
May 10, 2007 31.39 31.41 31.11 31.13 44,769 -0.40(-1.28%)
May 09, 2007 31.29 31.55 31.29 31.53 45,225 +0.21(+0.68%)
May 08, 2007 31.15 31.32 31.12 31.32 78,345 +0.02(+0.06%)
May 07, 2007 31.32 31.38 31.29 31.30 65,326 +0.05(+0.15%)
May 04, 2007 31.31 31.36 31.21 31.25 38,373 +0.00(+0.00%)
May 03, 2007 31.19 31.26 31.15 31.25 54,819 +0.17(+0.53%)
May 02, 2007 30.86 31.18 30.86 31.09 85,198 +0.32(+1.03%)
May 01, 2007 30.72 30.79 30.61 30.77 63,727 +0.09(+0.28%)
Apr 30, 2007 30.97 30.97 30.69 30.69 98,217 -0.27(-0.86%)
Apr 27, 2007 30.68 31.06 30.66 30.95 69,209 +0.32(+1.03%)
Apr 26, 2007 30.68 30.70 30.61 30.64 75,376 +0.05(+0.16%)
Apr 25, 2007 30.43 30.62 30.32 30.59 23,069 +0.26(+0.87%)
Apr 24, 2007 30.37 30.40 30.26 30.33 55,504 -0.06(-0.19%)
Apr 23, 2007 30.37 30.49 30.37 30.38 29,008 -0.05(-0.16%)
Apr 20, 2007 30.47 30.48 30.29 30.43 29,693 +0.35(+1.16%)
Apr 19, 2007 29.87 30.17 29.87 30.08 57,788 -0.00(-0.01%)
Apr 18, 2007 30.05 30.16 30.00 30.09 33,576 +0.08(+0.28%)
Apr 17, 2007 30.01 30.04 29.92 30.00 22,156 +0.00(+0.01%)
Apr 16, 2007 29.98 30.03 29.95 30.00 67,838 +0.18(+0.59%)
Apr 13, 2007 29.79 29.82 29.64 29.82 16,902 +0.08(+0.26%)
Apr 12, 2007 29.42 29.74 29.38 29.74 13,933 +0.26(+0.89%)
Apr 11, 2007 29.67 29.67 29.42 29.48 23,754 -0.12(-0.41%)
Apr 10, 2007 29.66 29.70 29.60 29.60 31,977 +0.01(+0.04%)
Apr 09, 2007 29.72 29.72 29.59 29.59 59,387 +0.01(+0.04%)
Apr 05, 2007 29.54 29.62 29.47 29.58 15,075 +0.02(+0.07%)
Apr 04, 2007 29.53 29.61 29.53 29.56 22,841 -0.03(-0.10%)
Apr 03, 2007 29.55 29.64 29.55 29.59 39,515 +0.22(+0.75%)
Apr 02, 2007 29.37 29.39 29.25 29.37 71,721 +0.12(+0.40%)
Mar 30, 2007 29.33 29.42 29.12 29.25 213,338 -0.05(-0.16%)
Mar 29, 2007 29.39 29.39 29.14 29.30 19,415 +0.11(+0.36%)
Mar 28, 2007 29.36 29.37 29.17 29.19 62,585 -0.25(-0.85%)
Mar 27, 2007 29.48 29.50 29.39 29.44 45,225 -0.25(-0.83%)
Mar 26, 2007 29.73 29.73 29.42 29.69 85,198 -0.06(-0.19%)
Mar 23, 2007 29.63 29.78 29.61 29.74 25,125 +0.08(+0.28%)
Mar 22, 2007 29.69 29.70 29.55 29.66 29,693 -0.02(-0.07%)
Mar 21, 2007 29.25 29.68 29.25 29.68 83,142 +0.45(+1.54%)
Mar 20, 2007 29.10 29.23 29.09 29.23 40,885 +0.13(+0.45%)
Mar 19, 2007 29.01 29.11 28.97 29.10 29,465 +0.30(+1.05%)
Mar 16, 2007 28.93 28.99 28.68 28.80 46,824 -0.04(-0.15%)
Mar 15, 2007 28.68 28.90 28.68 28.84 41,571 +0.18(+0.61%)
Mar 14, 2007 28.73 28.76 28.30 28.67 34,033 +0.09(+0.32%)
Mar 13, 2007 29.16 28.99 28.58 28.58 72,407 -0.59(-2.01%)
Mar 12, 2007 28.87 29.20 28.87 29.16 15,760 +0.19(+0.66%)
Mar 09, 2007 29.13 29.13 28.88 28.97 60,986 +0.06(+0.20%)
Mar 08, 2007 28.95 29.04 28.85 28.91 38,145 +0.18(+0.64%)
Mar 07, 2007 28.69 28.85 28.69 28.73 32,206 +0.04(+0.14%)
Mar 06, 2007 28.63 28.76 28.50 28.69 76,518 +0.32(+1.13%)
Mar 05, 2007 28.49 28.67 28.37 28.37 110,095 -0.24(-0.84%)
Mar 02, 2007 28.88 28.98 28.61 28.61 169,254 -0.40(-1.37%)
Mar 01, 2007 28.54 29.11 28.54 29.01 151,986 -0.02(-0.06%)
Feb 28, 2007 28.94 29.20 28.79 29.03 430,102 +0.07(+0.23%)
Feb 27, 2007 29.63 29.63 28.87 28.96 367,517 -0.94(-3.15%)
Feb 26, 2007 30.03 30.03 29.78 29.90 75,147 -0.09(-0.31%)
Feb 23, 2007 29.95 30.04 29.88 29.99 63,270 -0.04(-0.13%)
Feb 22, 2007 30.17 30.17 29.93 30.03 277,293 -0.12(-0.41%)
Feb 21, 2007 29.98 30.16 29.98 30.16 53,677 +0.06(+0.20%)
Feb 20, 2007 29.94 30.11 29.85 30.09 119,003 +0.18(+0.60%)
Feb 16, 2007 29.91 29.93 29.86 29.92 12,105 -0.07(-0.23%)
Feb 15, 2007 29.91 30.02 29.88 29.99 71,493 +0.07(+0.25%)
Feb 14, 2007 29.56 29.97 29.56 29.91 59,844 +0.42(+1.44%)
Feb 13, 2007 29.41 29.50 29.34 29.49 42,370 +0.25(+0.84%)
Feb 12, 2007 29.27 29.31 29.18 29.24 17,130 -0.02(-0.07%)
Feb 09, 2007 29.46 29.46 29.18 29.26 51,164 -0.18(-0.62%)
Feb 08, 2007 29.52 29.52 29.38 29.45 83,827 -0.11(-0.36%)
Feb 07, 2007 29.56 29.60 29.50 29.55 16,902 +0.00(+0.01%)
Feb 06, 2007 29.54 29.55 29.45 29.55 77,660 +0.04(+0.15%)
Feb 05, 2007 29.47 29.56 29.45 29.50 37,459 -0.04(-0.15%)
Feb 02, 2007 29.46 29.58 29.46 29.55 52,306 +0.07(+0.23%)
Feb 01, 2007 29.31 29.49 29.27 29.48 63,727 +0.30(+1.04%)
Jan 31, 2007 28.79 29.18 28.79 29.18 27,638 +0.42(+1.46%)
Jan 30, 2007 28.73 28.82 28.69 28.75 29,922 +0.05(+0.17%)
Jan 29, 2007 28.66 28.79 28.58 28.71 25,582 +0.09(+0.32%)
Jan 26, 2007 28.78 28.78 28.55 28.61 37,688 -0.09(-0.31%)
Jan 25, 2007 28.99 28.99 28.68 28.70 44,769 -0.30(-1.04%)
Jan 24, 2007 28.96 29.01 28.89 29.00 102,785 +0.09(+0.30%)
Jan 23, 2007 28.68 28.98 28.67 28.92 65,554 +0.30(+1.06%)
Jan 22, 2007 28.91 28.91 28.54 28.61 60,757 -0.32(-1.09%)
Jan 19, 2007 28.93 28.99 28.87 28.93 73,320 -0.01(-0.03%)
Jan 18, 2007 29.11 29.11 28.91 28.94 12,334 -0.16(-0.53%)
Jan 17, 2007 29.14 29.23 29.08 29.09 103,699 +0.01(+0.04%)
Jan 16, 2007 29.06 29.14 29.03 29.08 19,871 +0.12(+0.41%)
Jan 12, 2007 28.90 28.99 28.86 28.96 18,044 +0.11(+0.36%)
Jan 11, 2007 28.60 28.90 28.60 28.86 54,819 +0.28(+0.97%)
Jan 10, 2007 28.47 28.62 28.38 28.58 16,445 +0.04(+0.15%)
Jan 09, 2007 28.55 28.62 28.37 28.54 51,392 +0.02(+0.06%)
Jan 08, 2007 28.33 28.58 28.30 28.52 16,674 +0.09(+0.32%)
Jan 05, 2007 28.50 28.54 28.35 28.43 38,373 -0.20(-0.69%)
Jan 04, 2007 28.59 28.71 28.42 28.63 41,114 +0.01(+0.05%)
Jan 03, 2007 28.77 28.95 28.50 28.61 111,922 +0.07(+0.25%)
Dec 29, 2006 28.68 28.75 28.54 28.54 54,133 -0.18(-0.61%)
Dec 28, 2006 28.82 28.82 28.71 28.72 24,440 -0.10(-0.33%)
Dec 27, 2006 28.77 28.83 28.73 28.82 17,816 +0.19(+0.67%)
Dec 26, 2006 28.46 28.62 28.46 28.62 27,866 +0.16(+0.57%)
Dec 22, 2006 28.61 28.61 28.43 28.46 17,359 -0.17(-0.58%)
Dec 21, 2006 28.82 28.84 28.58 28.63 34,490 -0.12(-0.43%)
Dec 20, 2006 28.75 28.83 28.70 28.75 110,780 -0.03(-0.11%)
Dec 19, 2006 28.54 28.81 28.51 28.78 22,841 +0.06(+0.20%)
Dec 18, 2006 28.72 28.89 28.67 28.72 46,367 +0.04(+0.14%)
Dec 15, 2006 28.59 28.75 28.59 28.68 36,317 +0.14(+0.49%)
Dec 14, 2006 28.33 28.64 28.33 28.54 72,635 +0.21(+0.74%)
Dec 13, 2006 28.48 28.48 28.27 28.33 21,014 -0.08(-0.28%)
Dec 12, 2006 28.36 28.45 28.19 28.41 81,086 -0.01(-0.03%)
Dec 11, 2006 28.54 28.54 28.40 28.42 124,485 -0.07(-0.23%)
Dec 08, 2006 28.46 28.56 28.46 28.49 13,704 -0.04(-0.12%)
Dec 07, 2006 28.59 28.71 28.52 28.52 109,866 -0.04(-0.12%)
Dec 06, 2006 28.68 28.68 28.56 28.56 75,833 -0.06(-0.20%)
Dec 05, 2006 28.61 28.66 28.52 28.61 36,774 +0.07(+0.23%)
Dec 04, 2006 28.38 28.61 28.37 28.55 47,053 +0.38(+1.35%)
Dec 01, 2006 28.12 28.43 28.05 28.17 51,164 -0.21(-0.73%)
Nov 30, 2006 28.40 28.50 28.22 28.37 59,387 +0.04(+0.15%)
Nov 29, 2006 28.19 28.37 28.18 28.33 25,353 +0.22(+0.78%)
Nov 28, 2006 28.15 28.15 27.97 28.11 38,830 -0.00(-0.02%)
Nov 27, 2006 28.51 28.58 28.11 28.12 35,175 -0.50(-1.76%)
Nov 24, 2006 28.67 28.69 28.52 28.62 14,390 -0.07(-0.23%)
Nov 22, 2006 28.67 28.73 28.61 28.68 32,434 +0.05(+0.17%)
Nov 21, 2006 28.57 28.66 28.53 28.64 32,663 +0.10(+0.34%)
Nov 20, 2006 28.59 28.64 28.48 28.54 60,986 -0.06(-0.21%)
Nov 17, 2006 28.55 28.65 28.53 28.60 130,195 -0.02(-0.06%)
Nov 16, 2006 28.52 28.69 28.52 28.62 30,378 +0.15(+0.54%)
Nov 15, 2006 28.22 28.58 28.22 28.47 75,376 +0.21(+0.76%)
Nov 14, 2006 28.19 28.33 27.97 28.25 205,800 +0.15(+0.53%)
Nov 13, 2006 28.05 28.18 28.03 28.10 63,498 +0.15(+0.55%)
Nov 10, 2006 27.84 27.99 27.84 27.95 27,181 +0.10(+0.36%)
Nov 09, 2006 28.02 28.04 27.84 27.85 46,367 -0.21(-0.73%)
Nov 08, 2006 27.79 28.09 27.79 28.05 114,435 +0.10(+0.34%)
Nov 07, 2006 27.68 28.02 27.65 27.96 80,858 +0.25(+0.92%)
Nov 06, 2006 27.45 27.77 27.45 27.70 73,777 +0.34(+1.25%)
Nov 03, 2006 27.45 27.54 27.30 27.36 55,276 -0.04(-0.16%)
Nov 02, 2006 27.46 27.46 27.33 27.41 65,783 -0.10(-0.35%)
Nov 01, 2006 27.78 27.80 27.49 27.50 47,966 -0.18(-0.63%)
Oct 31, 2006 27.87 27.90 27.59 27.68 126,997 -0.09(-0.32%)
Oct 30, 2006 27.65 27.86 27.65 27.77 231,154 +0.11(+0.38%)
Oct 27, 2006 27.85 27.86 27.66 27.66 15,760 -0.23(-0.82%)
Oct 26, 2006 28.00 28.00 27.70 27.89 45,454 +0.04(+0.13%)
Oct 25, 2006 27.79 27.90 27.74 27.85 46,596 +0.06(+0.20%)
Oct 24, 2006 27.74 27.84 27.70 27.80 63,270 +0.04(+0.14%)
Oct 23, 2006 27.58 27.82 27.51 27.76 52,078 +0.16(+0.59%)
Oct 20, 2006 27.71 27.71 27.55 27.59 44,997 -0.22(-0.80%)
Oct 19, 2006 27.72 27.84 27.71 27.82 17,587 +0.03(+0.09%)
Oct 18, 2006 27.97 28.05 27.73 27.79 21,699 -0.06(-0.20%)
Oct 17, 2006 27.91 27.95 27.69 27.85 57,331 -0.26(-0.92%)
Oct 16, 2006 27.87 28.12 27.87 28.11 65,326 +0.24(+0.86%)
Oct 13, 2006 27.84 27.88 27.76 27.87 44,083 +0.03(+0.11%)
Oct 12, 2006 27.76 27.87 27.67 27.84 18,729 +0.22(+0.81%)
Oct 11, 2006 27.63 27.67 27.49 27.61 27,181 -0.05(-0.19%)
Oct 10, 2006 27.65 27.71 27.57 27.66 55,276 +0.08(+0.30%)
Oct 09, 2006 27.45 27.61 27.35 27.58 19,415 +0.06(+0.22%)
Oct 06, 2006 27.58 27.58 27.40 27.52 21,699 -0.14(-0.52%)
Oct 05, 2006 27.38 27.66 27.35 27.66 41,342 +0.30(+1.09%)
Oct 04, 2006 26.92 27.37 26.92 27.37 83,370 +0.34(+1.26%)
Oct 03, 2006 26.82 27.08 26.79 27.03 36,317 +0.15(+0.55%)
Oct 02, 2006 26.86 27.05 26.80 26.88 82,228 +0.03(+0.10%)
Sep 29, 2006 27.05 27.05 26.85 26.85 26,952 -0.15(-0.55%)
Sep 28, 2006 26.88 27.04 26.79 27.00 39,515 +0.11(+0.42%)
Sep 27, 2006 26.78 26.96 26.78 26.89 29,465 +0.06(+0.23%)
Sep 26, 2006 26.43 26.83 26.43 26.82 44,769 +0.25(+0.94%)
Sep 25, 2006 26.36 26.61 26.22 26.57 43,398 +0.32(+1.20%)
Sep 22, 2006 26.40 26.40 26.17 26.26 23,754 -0.12(-0.46%)
Sep 21, 2006 26.68 26.75 26.35 26.38 54,819 -0.30(-1.13%)
Sep 20, 2006 26.53 26.76 26.53 26.68 47,738 +0.20(+0.74%)
Sep 19, 2006 26.55 26.55 26.31 26.49 62,356 -0.14(-0.51%)
Sep 18, 2006 26.61 26.70 26.55 26.62 29,465 +0.01(+0.05%)
Sep 15, 2006 26.71 26.76 26.57 26.61 91,593 +0.09(+0.33%)
Sep 14, 2006 26.57 26.57 26.43 26.52 24,211 -0.13(-0.48%)
Sep 13, 2006 26.40 26.65 26.37 26.65 49,337 +0.31(+1.16%)
Sep 12, 2006 26.03 26.35 26.03 26.34 32,206 +0.32(+1.21%)
Sep 11, 2006 26.03 26.13 25.83 26.03 61,671 +0.02(+0.07%)
Sep 08, 2006 25.96 26.06 25.96 26.01 20,785 +0.03(+0.12%)
Sep 07, 2006 26.09 26.10 25.89 25.98 98,217 -0.11(-0.44%)
Sep 06, 2006 26.31 26.31 26.09 26.09 31,292 -0.32(-1.21%)
Sep 05, 2006 26.40 26.44 26.28 26.41 57,103 +0.10(+0.37%)
Sep 01, 2006 26.27 26.41 26.20 26.32 95,705 +0.15(+0.57%)
Aug 31, 2006 26.16 26.23 26.08 26.17 56,874 +0.10(+0.37%)
Aug 30, 2006 26.01 26.14 25.99 26.07 36,089 +0.02(+0.07%)
Aug 29, 2006 25.99 26.06 25.85 26.05 75,833 +0.10(+0.39%)
Aug 28, 2006 25.72 26.04 25.72 25.95 45,454 +0.20(+0.77%)
Aug 25, 2006 25.77 25.82 25.69 25.76 22,612 -0.02(-0.07%)
Aug 24, 2006 26.07 26.07 25.72 25.77 36,546 -0.11(-0.44%)
Aug 23, 2006 26.13 26.18 25.83 25.89 63,270 -0.22(-0.86%)
Aug 22, 2006 26.02 26.20 26.00 26.11 41,342 +0.03(+0.10%)
Aug 21, 2006 26.23 26.23 26.05 26.08 61,900 -0.25(-0.95%)
Aug 18, 2006 26.36 26.42 26.21 26.33 58,930 -0.06(-0.22%)
Aug 17, 2006 26.24 26.47 26.24 26.39 66,468 +0.06(+0.23%)
Aug 16, 2006 25.95 26.38 25.94 26.33 57,331 +0.58(+2.26%)
Aug 15, 2006 25.61 25.79 25.56 25.75 43,398 +0.46(+1.82%)
Aug 14, 2006 25.41 25.65 25.27 25.29 22,384 +0.09(+0.35%)
Aug 11, 2006 25.29 25.33 25.11 25.20 31,749 -0.15(-0.60%)
Aug 10, 2006 25.11 25.42 25.11 25.35 123,343 +0.18(+0.70%)
Aug 09, 2006 25.72 25.72 25.18 25.18 114,435 -0.31(-1.20%)
Aug 08, 2006 25.76 25.84 25.42 25.48 44,540 -0.24(-0.94%)
Aug 07, 2006 25.81 25.87 25.63 25.73 37,916 -0.14(-0.56%)
Aug 04, 2006 26.15 26.33 25.74 25.87 60,986 -0.09(-0.34%)
Aug 03, 2006 25.52 26.04 25.52 25.96 24,897 +0.25(+0.95%)
Aug 02, 2006 25.52 25.79 25.52 25.71 261,533 +0.24(+0.93%)
Aug 01, 2006 25.55 25.59 25.39 25.48 558,698 -0.24(-0.92%)
Jul 31, 2006 25.72 25.75 25.65 25.71 53,677 -0.12(-0.46%)
Jul 28, 2006 25.71 25.87 25.62 25.83 90,908 +0.37(+1.44%)
Jul 27, 2006 25.61 25.73 25.42 25.46 44,312 -0.06(-0.24%)
Jul 26, 2006 25.76 25.76 25.37 25.52 60,301 -0.28(-1.10%)
Jul 25, 2006 25.62 25.83 25.48 25.81 79,716 +0.07(+0.29%)
Jul 24, 2006 25.44 25.77 25.42 25.73 34,261 +0.37(+1.47%)
Jul 21, 2006 25.61 25.61 25.18 25.36 51,849 -0.28(-1.11%)
Jul 20, 2006 26.25 26.27 25.62 25.65 31,749 -0.53(-2.02%)
Jul 19, 2006 25.73 26.23 25.73 26.18 20,100 +0.56(+2.19%)
Jul 18, 2006 25.55 25.74 25.37 25.62 40,429 +0.04(+0.17%)
Jul 17, 2006 25.61 25.76 25.52 25.57 126,540 -0.14(-0.53%)
Jul 14, 2006 25.90 25.93 25.47 25.71 119,460 -0.34(-1.29%)
Jul 13, 2006 26.31 26.32 25.99 26.04 130,195 -0.47(-1.78%)
Jul 12, 2006 26.89 26.89 26.48 26.52 84,512 -0.28(-1.05%)
Jul 11, 2006 26.81 26.84 26.55 26.80 65,326 -0.02(-0.07%)
Jul 10, 2006 26.84 26.92 26.72 26.82 126,769 +0.01(+0.03%)
Jul 07, 2006 26.98 27.04 26.74 26.81 47,281 -0.38(-1.40%)
Jul 06, 2006 27.19 27.33 27.12 27.19 58,473 +0.04(+0.16%)
Jul 05, 2006 27.17 27.24 27.00 27.14 63,270 -0.22(-0.82%)
Jul 03, 2006 27.30 27.37 27.25 27.37 159,889 +0.18(+0.66%)
Jun 30, 2006 27.28 27.34 27.15 27.19 230,925 -0.04(-0.14%)
Jun 29, 2006 26.74 27.24 26.71 27.23 177,705 +0.70(+2.64%)
Jun 28, 2006 26.53 26.55 26.36 26.53 37,231 +0.04(+0.15%)
Jun 27, 2006 26.82 26.86 26.46 26.49 38,373 -0.33(-1.22%)
Jun 26, 2006 26.68 26.82 26.62 26.82 106,897 +0.14(+0.51%)
Jun 23, 2006 26.53 26.84 26.52 26.68 90,451 +0.04(+0.15%)
Jun 22, 2006 26.68 26.68 26.51 26.64 99,816 -0.15(-0.56%)
Jun 21, 2006 26.53 26.89 26.53 26.79 64,640 +0.35(+1.32%)
Jun 20, 2006 26.49 26.60 26.39 26.44 58,702 -0.02(-0.07%)
Jun 19, 2006 26.75 26.81 26.35 26.46 45,682 -0.28(-1.03%)
Jun 16, 2006 26.79 26.79 26.61 26.73 68,067 -0.07(-0.28%)
Jun 15, 2006 26.33 26.86 26.30 26.81 197,577 +0.64(+2.46%)
Jun 14, 2006 25.86 26.17 25.86 26.16 134,535 +0.27(+1.03%)
Jun 13, 2006 25.99 26.29 25.90 25.90 171,538 -0.20(-0.76%)
Jun 12, 2006 26.57 26.61 26.09 26.09 51,621 -0.47(-1.78%)
Jun 09, 2006 26.77 26.89 26.55 26.57 50,479 -0.14(-0.52%)
Jun 08, 2006 26.65 26.77 26.09 26.71 152,123 -0.15(-0.57%)
Jun 07, 2006 27.10 27.26 26.84 26.86 127,226 -0.21(-0.79%)
Jun 06, 2006 27.28 27.28 26.84 27.07 128,139 -0.14(-0.50%)
Jun 05, 2006 27.72 27.72 27.16 27.21 179,076 -0.57(-2.06%)
Jun 02, 2006 27.93 27.93 27.64 27.78 72,407 -0.01(-0.03%)
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.