Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.62 31.85 31.55 31.77 204,667 +0.21(+0.67%)
May 29, 2008 31.38 31.75 31.22 31.56 48,978 +0.21(+0.68%)
May 28, 2008 31.13 31.37 31.05 31.34 200,243 +0.28(+0.89%)
May 27, 2008 30.72 31.07 30.70 31.07 104,947 +0.28(+0.92%)
May 26, 2008 30.93 30.98 30.67 30.78 0 +0.00(+0.00%)
May 23, 2008 30.93 30.98 30.67 30.78 98,424 -0.38(-1.21%)
May 22, 2008 31.18 31.34 31.09 31.16 249,815 -0.03(-0.08%)
May 21, 2008 31.83 31.86 31.16 31.19 207,778 -0.54(-1.70%)
May 20, 2008 31.96 31.96 31.62 31.73 96,586 -0.31(-0.97%)
May 19, 2008 31.86 32.40 31.86 32.04 56,871 +0.14(+0.43%)
May 16, 2008 31.94 32.02 31.72 31.90 69,970 -0.04(-0.12%)
May 15, 2008 31.78 31.96 31.70 31.94 81,431 +0.25(+0.77%)
May 14, 2008 31.74 31.99 31.69 31.69 52,714 +0.04(+0.12%)
May 13, 2008 31.62 31.70 31.44 31.65 62,145 +0.23(+0.72%)
May 12, 2008 31.00 31.43 30.91 31.43 51,645 +0.43(+1.38%)
May 09, 2008 30.83 31.04 30.81 31.00 49,334 -0.15(-0.49%)
May 08, 2008 30.99 31.27 30.99 31.15 61,334 +0.22(+0.71%)
May 07, 2008 31.38 31.56 30.92 30.93 65,925 -0.57(-1.82%)
May 06, 2008 31.16 31.54 31.09 31.51 34,287 +0.17(+0.54%)
May 05, 2008 31.43 31.43 31.20 31.34 176,907 -0.14(-0.46%)
May 02, 2008 31.74 31.74 31.27 31.48 83,060 +0.11(+0.33%)
May 01, 2008 30.94 31.42 30.86 31.37 173,854 +0.53(+1.73%)
Apr 30, 2008 30.94 31.29 30.83 30.84 212,641 -0.12(-0.40%)
Apr 29, 2008 31.16 31.16 30.91 30.96 117,521 -0.20(-0.63%)
Apr 28, 2008 31.20 31.26 31.03 31.16 66,222 +0.05(+0.17%)
Apr 25, 2008 31.06 31.16 30.68 31.11 96,988 +0.25(+0.82%)
Apr 24, 2008 30.55 31.00 30.33 30.85 192,142 +0.32(+1.03%)
Apr 23, 2008 30.54 30.77 30.39 30.54 241,969 -0.03(-0.10%)
Apr 22, 2008 30.68 30.74 30.35 30.57 702,610 -0.25(-0.82%)
Apr 21, 2008 30.86 30.89 30.66 30.82 191,513 -0.15(-0.48%)
Apr 18, 2008 30.77 31.06 30.66 30.97 181,299 +0.78(+2.58%)
Apr 17, 2008 30.25 30.34 30.07 30.19 145,580 -0.18(-0.61%)
Apr 16, 2008 29.75 30.39 29.75 30.38 145,260 +0.85(+2.88%)
Apr 15, 2008 29.64 29.64 29.28 29.53 247,401 +0.03(+0.10%)
Apr 14, 2008 29.57 29.60 29.41 29.50 158,930 +0.00(+0.01%)
Apr 11, 2008 30.30 30.30 29.40 29.49 315,649 -1.19(-3.88%)
Apr 10, 2008 30.46 30.78 30.30 30.68 93,187 +0.20(+0.66%)
Apr 09, 2008 30.89 30.91 30.35 30.48 171,985 -0.39(-1.25%)
Apr 08, 2008 30.81 30.90 30.68 30.87 161,250 -0.12(-0.40%)
Apr 07, 2008 31.32 31.33 30.88 30.99 318,390 -0.11(-0.35%)
Apr 04, 2008 31.00 31.29 30.81 31.10 572,600 +0.15(+0.48%)
Apr 03, 2008 30.76 31.02 30.73 30.95 615,082 +0.04(+0.11%)
Apr 02, 2008 31.14 31.15 30.83 30.91 135,249 -0.01(-0.03%)
Apr 01, 2008 30.47 30.97 30.26 30.92 282,760 +0.96(+3.21%)
Mar 31, 2008 29.75 30.11 29.72 29.96 50,476 +0.21(+0.72%)
Mar 28, 2008 30.03 30.07 29.72 29.75 80,853 -0.14(-0.47%)
Mar 27, 2008 30.21 30.21 29.87 29.89 74,230 -0.32(-1.04%)
Mar 26, 2008 30.23 30.26 30.03 30.20 70,093 -0.17(-0.55%)
Mar 25, 2008 30.57 30.57 30.03 30.37 216,523 +0.11(+0.36%)
Mar 24, 2008 29.97 30.37 29.87 30.26 97,597 +0.56(+1.89%)
Mar 21, 2008 29.37 29.73 29.27 29.70 143,463 +0.00(+0.00%)
Mar 20, 2008 29.37 29.73 29.27 29.70 143,463 +0.46(+1.59%)
Mar 19, 2008 29.99 30.15 29.23 29.23 123,336 -0.64(-2.14%)
Mar 18, 2008 29.12 29.88 29.12 29.87 123,039 +1.13(+3.91%)
Mar 17, 2008 28.42 28.98 28.36 28.75 103,600 -0.20(-0.70%)
Mar 14, 2008 29.36 29.55 28.60 28.95 209,214 -0.37(-1.27%)
Mar 13, 2008 28.58 29.45 28.58 29.32 299,661 +0.16(+0.54%)
Mar 12, 2008 29.46 29.51 29.12 29.16 100,039 +0.07(+0.23%)
Mar 11, 2008 28.24 29.10 28.24 29.10 109,175 +0.99(+3.50%)
Mar 10, 2008 28.63 28.64 28.10 28.11 249,507 -0.62(-2.16%)
Mar 07, 2008 28.90 29.22 28.55 28.73 183,058 -0.41(-1.41%)
Mar 06, 2008 29.51 29.57 29.15 29.15 111,190 -0.57(-1.93%)
Mar 05, 2008 29.60 29.87 29.41 29.72 197,109 +0.25(+0.86%)
Mar 04, 2008 29.21 29.52 29.05 29.47 261,518 -0.08(-0.28%)
Mar 03, 2008 29.47 29.58 29.26 29.55 80,454 +0.10(+0.34%)
Feb 29, 2008 29.85 29.85 29.37 29.45 156,226 -0.67(-2.22%)
Feb 28, 2008 30.16 30.25 30.01 30.12 141,380 -0.22(-0.72%)
Feb 27, 2008 30.10 30.58 30.10 30.34 203,733 -0.09(-0.30%)
Feb 26, 2008 30.20 30.55 30.14 30.43 123,564 +0.10(+0.33%)
Feb 25, 2008 29.89 30.35 29.76 30.33 327,298 +0.52(+1.75%)
Feb 22, 2008 29.77 29.84 29.31 29.81 222,804 +0.17(+0.56%)
Feb 21, 2008 30.06 30.16 29.60 29.64 189,344 -0.27(-0.89%)
Feb 20, 2008 29.63 30.00 29.45 29.91 160,611 +0.19(+0.65%)
Feb 19, 2008 30.14 30.14 29.66 29.72 131,787 -0.00(-0.01%)
Feb 18, 2008 29.34 29.74 29.34 29.72 0 +0.00(+0.00%)
Feb 15, 2008 29.34 29.74 29.34 29.72 88,747 -0.17(-0.56%)
Feb 14, 2008 30.44 30.44 29.81 29.89 106,891 -0.44(-1.46%)
Feb 13, 2008 30.38 30.39 29.95 30.33 101,866 +0.58(+1.94%)
Feb 12, 2008 29.66 30.01 29.63 29.75 100,267 +0.20(+0.68%)
Feb 11, 2008 29.24 29.59 29.11 29.55 65,779 +0.26(+0.88%)
Feb 08, 2008 29.33 29.44 29.07 29.29 98,735 -0.07(-0.25%)
Feb 07, 2008 29.28 29.54 29.08 29.37 151,201 +0.04(+0.15%)
Feb 06, 2008 29.71 29.83 29.29 29.32 187,060 -0.17(-0.56%)
Feb 05, 2008 29.81 29.93 29.46 29.49 672,639 -0.88(-2.91%)
Feb 04, 2008 30.70 30.70 30.32 30.37 85,650 -0.28(-0.93%)
Feb 01, 2008 30.18 30.67 30.18 30.66 150,059 +0.53(+1.77%)
Jan 31, 2008 29.12 30.29 29.11 30.12 71,297 +0.53(+1.81%)
Jan 30, 2008 29.33 30.18 29.33 29.59 75,372 +0.02(+0.06%)
Jan 29, 2008 29.70 29.70 29.39 29.57 135,441 +0.25(+0.87%)
Jan 28, 2008 29.05 29.32 28.74 29.32 148,232 +0.35(+1.22%)
Jan 25, 2008 29.29 29.40 28.87 28.96 122,909 -0.02(-0.08%)
Jan 24, 2008 28.94 29.10 28.75 28.99 582,670 +0.32(+1.11%)
Jan 23, 2008 27.03 28.71 27.03 28.67 813,793 +0.57(+2.03%)
Jan 22, 2008 0.0701 28.23 20.31 28.10 343,286 -0.05(-0.19%)
Jan 21, 2008 28.19 28.68 27.99 28.15 0 +0.00(+0.00%)
Jan 18, 2008 28.19 28.68 27.99 28.15 282,673 +0.14(+0.48%)
Jan 17, 2008 29.06 29.17 27.92 28.02 887,108 -1.04(-3.59%)
Jan 16, 2008 28.98 29.41 28.85 29.06 149,145 -0.11(-0.38%)
Jan 15, 2008 29.44 29.57 29.07 29.17 82,681 -0.62(-2.09%)
Jan 14, 2008 29.62 29.87 29.61 29.79 85,421 +0.29(+0.99%)
Jan 11, 2008 29.82 29.88 29.38 29.50 117,283 -0.54(-1.79%)
Jan 10, 2008 29.49 30.24 29.49 30.03 126,077 +0.33(+1.12%)
Jan 09, 2008 29.51 29.78 29.12 29.70 124,021 +0.20(+0.68%)
Jan 08, 2008 30.35 30.45 29.50 29.50 125,163 -0.77(-2.55%)
Jan 07, 2008 30.67 30.74 30.06 30.27 117,361 -0.27(-0.87%)
Jan 04, 2008 31.15 31.15 30.50 30.54 111,459 -0.90(-2.86%)
Jan 03, 2008 31.39 31.60 31.34 31.44 49,400 +0.12(+0.38%)
Jan 02, 2008 31.76 31.94 31.20 31.32 500,882 -0.56(-1.74%)
Jan 01, 2008 31.96 32.04 31.77 31.87 0 +0.00(+0.00%)
Dec 31, 2007 31.96 32.04 31.77 31.87 50,547 -0.21(-0.66%)
Dec 28, 2007 32.36 32.36 32.02 32.08 59,934 -0.07(-0.23%)
Dec 27, 2007 32.37 32.37 32.06 32.16 60,300 -0.49(-1.49%)
Dec 26, 2007 32.53 32.67 32.47 32.64 70,804 +0.03(+0.08%)
Dec 24, 2007 32.51 32.66 32.48 32.62 64,408 +0.36(+1.13%)
Dec 21, 2007 32.11 32.42 32.11 32.25 71,489 +0.49(+1.56%)
Dec 20, 2007 31.69 31.79 31.44 31.76 63,038 +0.25(+0.79%)
Dec 19, 2007 31.49 31.72 31.32 31.51 106,434 -0.07(-0.21%)
Dec 18, 2007 31.67 31.67 31.20 31.58 80,397 +0.15(+0.47%)
Dec 17, 2007 32.33 32.33 31.38 31.43 71,032 -0.55(-1.71%)
Dec 14, 2007 32.27 32.36 31.97 31.97 50,933 -0.48(-1.47%)
Dec 13, 2007 32.18 32.48 32.08 32.45 52,532 +0.21(+0.67%)
Dec 12, 2007 32.97 32.97 31.98 32.24 139,552 +0.14(+0.44%)
Dec 11, 2007 33.09 33.09 32.10 32.10 216,295 -0.92(-2.78%)
Dec 10, 2007 32.81 33.02 32.75 33.02 133,385 +0.25(+0.75%)
Dec 07, 2007 32.84 32.84 32.70 32.77 45,223 +0.14(+0.43%)
Dec 06, 2007 32.14 32.65 32.13 32.63 86,107 +0.54(+1.68%)
Dec 05, 2007 31.96 32.15 31.94 32.09 100,496 +0.46(+1.45%)
Dec 04, 2007 31.61 31.79 31.61 31.63 71,946 -0.21(-0.67%)
Dec 03, 2007 32.28 32.28 31.74 31.85 620,496 -0.27(-0.83%)
Nov 30, 2007 32.15 32.38 31.90 32.11 147,103 +0.18(+0.56%)
Nov 29, 2007 31.96 32.08 31.84 31.94 87,934 -0.16(-0.50%)
Nov 28, 2007 31.49 32.15 31.41 32.10 87,705 +0.97(+3.12%)
Nov 27, 2007 30.84 31.23 30.75 31.13 89,533 +0.51(+1.66%)
Nov 26, 2007 31.21 31.39 30.60 30.62 144,120 -0.49(-1.56%)
Nov 23, 2007 30.91 31.14 30.90 31.10 91,588 +0.46(+1.49%)
Nov 21, 2007 30.89 30.98 30.65 30.65 199,622 -0.47(-1.51%)
Nov 20, 2007 31.25 31.54 30.79 31.12 116,027 -0.01(-0.03%)
Nov 19, 2007 31.39 31.43 31.04 31.13 240,962 -0.51(-1.61%)
Nov 16, 2007 31.79 31.79 31.33 31.63 124,706 +0.03(+0.08%)
Nov 15, 2007 31.89 31.99 31.51 31.61 105,664 -0.41(-1.27%)
Nov 14, 2007 32.61 32.61 31.96 32.01 64,911 -0.15(-0.46%)
Nov 13, 2007 31.52 32.18 31.52 32.16 58,246 +0.78(+2.48%)
Nov 12, 2007 31.82 32.08 31.38 31.38 317,248 -0.47(-1.48%)
Nov 09, 2007 32.13 32.16 31.85 31.86 319,075 -0.64(-1.98%)
Nov 08, 2007 32.80 32.80 32.04 32.50 102,848 +0.07(+0.20%)
Nov 07, 2007 32.89 33.02 32.40 32.43 151,201 -0.78(-2.35%)
Nov 06, 2007 33.06 33.21 32.79 33.21 184,090 +0.42(+1.28%)
Nov 05, 2007 33.11 33.11 32.60 32.79 138,410 -0.15(-0.46%)
Nov 02, 2007 32.95 32.98 32.56 32.95 204,646 +0.17(+0.52%)
Nov 01, 2007 33.07 33.11 32.73 32.78 150,287 -0.63(-1.89%)
Oct 31, 2007 33.15 33.48 32.98 33.41 136,126 +0.38(+1.15%)
Oct 30, 2007 33.17 33.20 33.00 33.03 122,651 -0.08(-0.25%)
Oct 29, 2007 33.09 33.19 32.99 33.11 131,787 +0.14(+0.41%)
Oct 26, 2007 33.03 33.04 32.78 32.97 103,237 +0.14(+0.43%)
Oct 25, 2007 33.00 33.07 32.53 32.83 129,503 -0.17(-0.50%)
Oct 24, 2007 32.92 33.00 32.43 33.00 461,597 +0.04(+0.12%)
Oct 23, 2007 32.81 32.98 32.67 32.96 147,090 +0.34(+1.05%)
Oct 22, 2007 32.19 32.67 32.19 32.62 255,808 +0.17(+0.51%)
Oct 19, 2007 33.25 33.25 32.45 32.45 121,965 -1.00(-3.00%)
Oct 18, 2007 33.32 33.49 33.27 33.45 43,167 +0.12(+0.37%)
Oct 17, 2007 33.48 33.56 33.10 33.33 101,638 +0.02(+0.05%)
Oct 16, 2007 33.39 33.40 33.23 33.31 63,495 -0.18(-0.52%)
Oct 15, 2007 33.78 33.78 33.31 33.49 139,095 -0.25(-0.75%)
Oct 12, 2007 33.54 33.74 33.51 33.74 49,106 +0.13(+0.39%)
Oct 11, 2007 34.10 34.13 33.41 33.61 73,088 -0.27(-0.80%)
Oct 10, 2007 33.94 34.08 33.71 33.88 142,750 -0.20(-0.59%)
Oct 09, 2007 33.88 34.08 33.81 34.08 140,238 +0.31(+0.92%)
Oct 08, 2007 33.83 33.88 33.73 33.77 66,921 -0.08(-0.25%)
Oct 05, 2007 33.80 34.02 33.70 33.86 66,236 +0.41(+1.23%)
Oct 04, 2007 33.43 33.48 33.33 33.45 42,710 +0.12(+0.35%)
Oct 03, 2007 33.60 33.60 33.31 33.33 53,217 -0.30(-0.89%)
Oct 02, 2007 33.72 33.73 33.52 33.63 64,408 -0.07(-0.22%)
Oct 01, 2007 33.20 33.76 33.20 33.70 115,799 +0.56(+1.68%)
Sep 28, 2007 33.20 33.27 33.05 33.14 80,397 -0.06(-0.18%)
Sep 27, 2007 33.12 33.23 33.06 33.20 40,198 +0.20(+0.60%)
Sep 26, 2007 32.99 33.06 32.90 33.01 57,328 +0.13(+0.39%)
Sep 25, 2007 32.52 32.88 32.52 32.88 80,853 +0.04(+0.13%)
Sep 24, 2007 32.99 33.06 32.74 32.84 80,853 -0.15(-0.45%)
Sep 21, 2007 33.06 33.11 32.96 32.99 36,772 +0.14(+0.43%)
Sep 20, 2007 32.96 33.02 32.80 32.85 105,521 -0.22(-0.66%)
Sep 19, 2007 33.19 33.26 32.97 33.06 319,760 +0.26(+0.80%)
Sep 18, 2007 32.01 32.84 31.94 32.80 192,541 +0.94(+2.94%)
Sep 17, 2007 32.05 32.05 31.82 31.87 35,173 -0.19(-0.60%)
Sep 14, 2007 31.80 32.09 31.80 32.06 35,630 +0.09(+0.27%)
Sep 13, 2007 31.93 32.15 31.87 31.97 41,797 +0.20(+0.63%)
Sep 12, 2007 31.65 31.94 31.65 31.77 92,959 -0.01(-0.03%)
Sep 11, 2007 31.51 31.80 31.47 31.78 116,484 +0.36(+1.16%)
Sep 10, 2007 31.69 31.69 31.09 31.41 182,948 -0.09(-0.29%)
Sep 07, 2007 31.58 31.71 31.41 31.51 146,404 -0.56(-1.76%)
Sep 06, 2007 31.94 32.13 31.72 32.07 73,773 +0.20(+0.63%)
Sep 05, 2007 32.00 32.00 31.74 31.87 126,990 -0.33(-1.02%)
Sep 04, 2007 31.87 32.34 31.87 32.20 233,197 +0.21(+0.67%)
Aug 31, 2007 31.71 32.13 31.71 31.98 117,397 +0.39(+1.25%)
Aug 30, 2007 31.39 31.84 31.39 31.59 58,927 -0.07(-0.21%)
Aug 29, 2007 31.25 31.66 31.21 31.65 26,494 +0.59(+1.89%)
Aug 28, 2007 31.70 31.70 31.04 31.07 49,791 -0.79(-2.49%)
Aug 27, 2007 31.90 32.00 31.81 31.86 62,810 -0.17(-0.53%)
Aug 24, 2007 31.58 32.03 31.58 32.03 47,050 +0.42(+1.32%)
Aug 23, 2007 31.94 32.07 31.42 31.62 90,675 -0.27(-0.84%)
Aug 22, 2007 31.58 31.88 31.58 31.88 107,119 +0.67(+2.16%)
Aug 21, 2007 31.11 31.43 31.11 31.21 122,651 +0.01(+0.04%)
Aug 20, 2007 31.15 31.36 30.91 31.20 95,471 +0.20(+0.64%)
Aug 17, 2007 31.39 31.39 30.51 31.00 261,290 +0.56(+1.84%)
Aug 16, 2007 29.99 30.44 29.32 30.44 440,356 -0.02(-0.06%)
Aug 15, 2007 30.95 31.20 30.39 30.46 209,671 -0.72(-2.30%)
Aug 14, 2007 31.76 31.76 31.17 31.17 128,361 -0.57(-1.79%)
Aug 13, 2007 31.97 32.00 31.71 31.74 156,911 +0.27(+0.85%)
Aug 10, 2007 31.14 31.65 30.75 31.48 186,146 -0.15(-0.47%)
Aug 09, 2007 31.94 32.24 31.49 31.62 220,635 -0.78(-2.40%)
Aug 08, 2007 32.46 32.60 32.10 32.40 143,664 +0.21(+0.67%)
Aug 07, 2007 32.00 32.41 31.94 32.19 135,441 +0.10(+0.30%)
Aug 06, 2007 31.96 32.14 31.55 32.09 320,446 +0.15(+0.47%)
Aug 03, 2007 32.16 32.44 31.87 31.94 155,540 -0.50(-1.54%)
Aug 02, 2007 32.35 32.53 32.21 32.44 131,787 +0.25(+0.76%)
Aug 01, 2007 32.13 32.30 31.79 32.20 1,350,989 +0.15(+0.46%)
Jul 31, 2007 32.71 32.77 32.05 32.05 404,269 -0.30(-0.93%)
Jul 30, 2007 31.96 32.50 31.94 32.35 383,484 +0.37(+1.15%)
Jul 27, 2007 32.34 32.51 31.86 31.98 373,663 -0.41(-1.26%)
Jul 26, 2007 32.72 32.92 32.04 32.39 409,522 -0.67(-2.04%)
Jul 25, 2007 33.31 33.44 32.83 33.06 108,947 -0.15(-0.46%)
Jul 24, 2007 33.58 33.63 33.15 33.22 130,873 -0.49(-1.47%)
Jul 23, 2007 33.67 33.81 33.66 33.71 54,359 +0.19(+0.57%)
Jul 20, 2007 33.84 33.84 33.38 33.52 216,523 -0.45(-1.33%)
Jul 19, 2007 33.92 34.00 33.87 33.97 171,528 +0.20(+0.58%)
Jul 18, 2007 33.77 33.81 33.48 33.77 142,978 -0.08(-0.25%)
Jul 17, 2007 33.65 33.95 33.65 33.86 130,645 +0.18(+0.55%)
Jul 16, 2007 33.56 33.77 33.56 33.67 193,455 +0.15(+0.46%)
Jul 13, 2007 33.43 33.63 33.38 33.52 128,817 +0.23(+0.70%)
Jul 12, 2007 32.92 33.29 32.92 33.29 211,042 +0.51(+1.56%)
Jul 11, 2007 32.59 32.78 32.44 32.78 57,785 +0.30(+0.92%)
Jul 10, 2007 32.77 32.77 32.48 32.48 73,316 -0.47(-1.42%)
Jul 09, 2007 32.92 33.01 32.85 32.95 130,188 +0.17(+0.51%)
Jul 06, 2007 32.64 32.84 32.60 32.78 63,038 +0.11(+0.35%)
Jul 05, 2007 32.62 32.70 32.54 32.67 74,915 +0.01(+0.04%)
Jul 03, 2007 32.66 32.72 32.61 32.65 44,081 +0.13(+0.40%)
Jul 02, 2007 32.38 32.58 32.32 32.52 108,718 +0.35(+1.08%)
Jun 29, 2007 32.25 32.48 32.05 32.18 106,891 +0.00(+0.00%)
Jun 28, 2007 32.10 32.35 32.10 32.18 124,021 -0.07(-0.23%)
Jun 27, 2007 31.85 32.25 31.84 32.25 73,316 +0.33(+1.04%)
Jun 26, 2007 32.31 32.31 31.92 31.92 75,143 -0.28(-0.88%)
Jun 25, 2007 32.47 32.57 32.11 32.20 124,706 -0.17(-0.53%)
Jun 22, 2007 32.52 32.58 32.28 32.37 110,545 -0.23(-0.71%)
Jun 21, 2007 32.39 32.66 32.30 32.60 81,767 +0.11(+0.32%)
Jun 20, 2007 32.92 32.95 32.50 32.50 64,180 -0.28(-0.84%)
Jun 19, 2007 32.54 32.85 32.44 32.78 129,959 +0.18(+0.56%)
Jun 18, 2007 32.68 32.68 32.51 32.59 62,581 -0.03(-0.11%)
Jun 15, 2007 32.69 32.74 32.61 32.63 45,680 +0.21(+0.63%)
Jun 14, 2007 32.24 32.51 32.24 32.42 40,198 +0.25(+0.78%)
Jun 13, 2007 31.78 32.20 31.74 32.17 68,063 +0.54(+1.70%)
Jun 12, 2007 31.85 31.88 31.63 31.63 74,915 -0.28(-0.89%)
Jun 11, 2007 31.83 32.07 31.80 31.92 56,643 +0.01(+0.03%)
Jun 08, 2007 31.52 31.91 31.41 31.91 218,807 +0.44(+1.39%)
Jun 07, 2007 31.95 32.00 31.47 31.47 121,052 -0.57(-1.79%)
Jun 06, 2007 32.25 32.25 31.94 32.04 61,211 -0.35(-1.07%)
Jun 05, 2007 32.45 32.45 32.25 32.39 61,896 -0.13(-0.39%)
Jun 04, 2007 32.46 32.55 32.41 32.52 31,062 +0.09(+0.27%)
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.