Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.71 +0.39 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.97 32.20 31.90 32.12 202,428 +0.21(+0.67%)
May 29, 2008 31.73 32.10 31.56 31.91 48,442 +0.22(+0.68%)
May 28, 2008 31.47 31.72 31.39 31.69 198,052 +0.28(+0.89%)
May 27, 2008 31.06 31.41 31.04 31.41 103,799 +0.29(+0.92%)
May 26, 2008 31.27 31.33 31.01 31.12 0 +0.00(+0.00%)
May 23, 2008 31.27 31.33 31.01 31.12 97,347 -0.38(-1.21%)
May 22, 2008 31.52 31.69 31.43 31.50 247,082 -0.03(-0.08%)
May 21, 2008 32.18 32.21 31.50 31.53 205,505 -0.54(-1.70%)
May 20, 2008 32.31 32.31 31.97 32.08 95,529 -0.31(-0.97%)
May 19, 2008 32.21 32.76 32.21 32.39 56,249 +0.14(+0.43%)
May 16, 2008 32.30 32.37 32.07 32.25 69,205 -0.04(-0.12%)
May 15, 2008 32.13 32.31 32.05 32.29 80,540 +0.25(+0.77%)
May 14, 2008 32.09 32.34 32.04 32.04 52,138 +0.04(+0.12%)
May 13, 2008 31.97 32.05 31.78 32.01 61,465 +0.23(+0.72%)
May 12, 2008 31.34 31.77 31.25 31.77 51,080 +0.43(+1.38%)
May 09, 2008 31.17 31.38 31.16 31.34 48,794 -0.15(-0.49%)
May 08, 2008 31.34 31.62 31.34 31.50 60,663 +0.22(+0.71%)
May 07, 2008 31.73 31.91 31.27 31.27 65,204 -0.58(-1.82%)
May 06, 2008 31.50 31.89 31.43 31.85 33,912 +0.17(+0.54%)
May 05, 2008 31.78 31.78 31.54 31.68 174,972 -0.15(-0.46%)
May 02, 2008 32.09 32.09 31.62 31.83 82,151 +0.11(+0.34%)
May 01, 2008 31.28 31.77 31.20 31.72 171,952 +0.54(+1.73%)
Apr 30, 2008 31.28 31.64 31.17 31.18 210,314 -0.12(-0.40%)
Apr 29, 2008 31.50 31.51 31.25 31.31 116,235 -0.20(-0.63%)
Apr 28, 2008 31.54 31.60 31.37 31.50 65,498 +0.05(+0.17%)
Apr 25, 2008 31.40 31.50 31.02 31.45 95,926 +0.26(+0.82%)
Apr 24, 2008 30.89 31.35 30.66 31.20 190,039 +0.32(+1.03%)
Apr 23, 2008 30.88 31.11 30.73 30.88 239,322 -0.03(-0.10%)
Apr 22, 2008 31.02 31.08 30.69 30.91 694,923 -0.26(-0.82%)
Apr 21, 2008 31.20 31.23 31.00 31.16 189,418 -0.15(-0.48%)
Apr 18, 2008 31.11 31.40 31.00 31.31 179,316 +0.79(+2.58%)
Apr 17, 2008 30.58 30.67 30.40 30.53 143,987 -0.19(-0.61%)
Apr 16, 2008 30.08 30.72 30.08 30.71 143,671 +0.86(+2.88%)
Apr 15, 2008 29.97 29.97 29.60 29.85 244,694 +0.03(+0.10%)
Apr 14, 2008 29.90 29.93 29.74 29.82 157,191 +0.00(+0.01%)
Apr 11, 2008 30.64 30.64 29.72 29.82 312,196 -1.20(-3.88%)
Apr 10, 2008 30.79 31.12 30.63 31.02 92,167 +0.20(+0.66%)
Apr 09, 2008 31.23 31.26 30.69 30.82 170,104 -0.39(-1.25%)
Apr 08, 2008 31.15 31.24 31.02 31.21 159,486 -0.12(-0.40%)
Apr 07, 2008 31.67 31.67 31.23 31.33 314,907 -0.11(-0.35%)
Apr 04, 2008 31.35 31.64 31.15 31.44 566,336 +0.15(+0.48%)
Apr 03, 2008 31.10 31.37 31.07 31.29 608,353 +0.04(+0.11%)
Apr 02, 2008 31.49 31.49 31.17 31.26 133,770 -0.01(-0.03%)
Apr 01, 2008 30.81 31.31 30.59 31.27 279,666 +0.97(+3.22%)
Mar 31, 2008 30.08 30.44 30.05 30.29 49,924 +0.22(+0.72%)
Mar 28, 2008 30.36 30.41 30.05 30.07 79,969 -0.14(-0.47%)
Mar 27, 2008 30.54 30.55 30.20 30.22 73,418 -0.32(-1.04%)
Mar 26, 2008 30.57 30.59 30.36 30.54 69,327 -0.17(-0.55%)
Mar 25, 2008 30.91 30.91 30.37 30.70 214,155 +0.11(+0.36%)
Mar 24, 2008 30.31 30.71 30.20 30.59 96,530 +0.57(+1.89%)
Mar 21, 2008 29.69 30.06 29.59 30.03 141,893 +0.00(+0.00%)
Mar 20, 2008 29.69 30.06 29.59 30.03 141,893 +0.47(+1.59%)
Mar 19, 2008 30.32 30.48 29.56 29.56 121,987 -0.65(-2.14%)
Mar 18, 2008 29.45 30.21 29.45 30.20 121,693 +1.14(+3.91%)
Mar 17, 2008 28.73 29.30 28.68 29.07 102,466 -0.20(-0.70%)
Mar 14, 2008 29.68 29.88 28.92 29.27 206,926 -0.38(-1.27%)
Mar 13, 2008 28.90 29.78 28.90 29.65 296,383 +0.16(+0.54%)
Mar 12, 2008 29.78 29.84 29.44 29.49 98,945 +0.07(+0.23%)
Mar 11, 2008 28.55 29.42 28.55 29.42 107,981 +1.00(+3.50%)
Mar 10, 2008 28.95 28.96 28.41 28.42 246,777 -0.63(-2.16%)
Mar 07, 2008 29.22 29.55 28.87 29.05 181,055 -0.42(-1.41%)
Mar 06, 2008 29.84 29.90 29.47 29.47 109,973 -0.58(-1.93%)
Mar 05, 2008 29.92 30.20 29.73 30.05 194,953 +0.26(+0.86%)
Mar 04, 2008 29.53 29.84 29.37 29.79 258,657 -0.08(-0.28%)
Mar 03, 2008 29.79 29.91 29.58 29.88 79,573 +0.10(+0.34%)
Feb 29, 2008 30.18 30.18 29.69 29.77 154,516 -0.68(-2.22%)
Feb 28, 2008 30.49 30.59 30.34 30.45 139,833 -0.22(-0.72%)
Feb 27, 2008 30.43 30.92 30.43 30.67 201,504 -0.09(-0.30%)
Feb 26, 2008 30.54 30.89 30.47 30.77 122,212 +0.10(+0.33%)
Feb 25, 2008 30.22 30.69 30.09 30.66 323,717 +0.53(+1.75%)
Feb 22, 2008 30.10 30.17 29.64 30.14 220,367 +0.17(+0.56%)
Feb 21, 2008 30.39 30.49 29.93 29.97 187,272 -0.27(-0.89%)
Feb 20, 2008 29.96 30.33 29.78 30.24 158,854 +0.19(+0.65%)
Feb 19, 2008 30.47 30.47 29.99 30.04 130,345 -0.00(-0.01%)
Feb 18, 2008 29.66 30.07 29.66 30.05 0 +0.00(+0.00%)
Feb 15, 2008 29.66 30.07 29.66 30.05 87,776 -0.17(-0.56%)
Feb 14, 2008 30.78 30.78 30.14 30.22 105,722 -0.45(-1.46%)
Feb 13, 2008 30.72 30.72 30.28 30.66 100,752 +0.58(+1.94%)
Feb 12, 2008 29.99 30.34 29.95 30.08 99,170 +0.20(+0.68%)
Feb 11, 2008 29.56 29.92 29.43 29.88 65,059 +0.26(+0.88%)
Feb 08, 2008 29.65 29.77 29.39 29.61 97,655 -0.08(-0.25%)
Feb 07, 2008 29.61 29.87 29.40 29.69 149,547 +0.04(+0.15%)
Feb 06, 2008 30.04 30.16 29.61 29.65 185,013 -0.17(-0.56%)
Feb 05, 2008 30.14 30.27 29.79 29.81 665,281 -0.89(-2.91%)
Feb 04, 2008 31.04 31.04 30.65 30.71 84,713 -0.29(-0.93%)
Feb 01, 2008 30.51 31.01 30.51 31.00 148,417 +0.54(+1.77%)
Jan 31, 2008 29.44 30.63 29.43 30.46 70,517 +0.54(+1.81%)
Jan 30, 2008 29.65 30.51 29.65 29.92 74,547 +0.02(+0.06%)
Jan 29, 2008 30.03 30.03 29.72 29.90 133,959 +0.26(+0.87%)
Jan 28, 2008 29.37 29.64 29.06 29.64 146,610 +0.36(+1.22%)
Jan 25, 2008 29.61 29.73 29.19 29.28 121,564 -0.02(-0.08%)
Jan 24, 2008 29.26 29.42 29.07 29.31 576,296 +0.32(+1.11%)
Jan 23, 2008 27.33 29.03 27.33 28.99 804,890 +0.58(+2.03%)
Jan 22, 2008 0.0708 28.54 20.54 28.41 339,530 -0.05(-0.19%)
Jan 21, 2008 28.50 29.00 28.30 28.46 0 +0.00(+0.00%)
Jan 18, 2008 28.50 29.00 28.30 28.46 279,580 +0.14(+0.48%)
Jan 17, 2008 29.38 29.50 28.23 28.33 877,403 -1.05(-3.59%)
Jan 16, 2008 29.30 29.73 29.17 29.38 147,513 -0.11(-0.38%)
Jan 15, 2008 29.77 29.90 29.39 29.49 81,776 -0.63(-2.09%)
Jan 14, 2008 29.95 30.20 29.94 30.12 84,487 +0.30(+0.99%)
Jan 11, 2008 30.15 30.21 29.71 29.82 116,000 -0.54(-1.79%)
Jan 10, 2008 29.81 30.57 29.81 30.37 124,697 +0.34(+1.12%)
Jan 09, 2008 29.84 30.11 29.44 30.03 122,664 +0.20(+0.68%)
Jan 08, 2008 30.69 30.78 29.83 29.83 123,794 -0.78(-2.55%)
Jan 07, 2008 31.01 31.08 30.39 30.61 116,077 -0.27(-0.87%)
Jan 04, 2008 31.49 31.49 30.84 30.88 110,240 -0.91(-2.86%)
Jan 03, 2008 31.73 31.95 31.69 31.78 48,860 +0.12(+0.38%)
Jan 02, 2008 32.11 32.29 31.54 31.66 495,402 -0.56(-1.74%)
Jan 01, 2008 32.31 32.39 32.12 32.23 0 +0.00(+0.00%)
Dec 31, 2007 32.31 32.39 32.12 32.23 49,994 -0.21(-0.66%)
Dec 28, 2007 32.72 32.72 32.37 32.44 59,278 -0.08(-0.23%)
Dec 27, 2007 32.73 32.73 32.41 32.51 59,640 -0.49(-1.49%)
Dec 26, 2007 32.89 33.04 32.83 33.01 70,029 +0.03(+0.08%)
Dec 24, 2007 32.87 33.02 32.84 32.98 63,704 +0.37(+1.13%)
Dec 21, 2007 32.47 32.78 32.47 32.61 70,707 +0.50(+1.56%)
Dec 20, 2007 32.04 32.14 31.78 32.11 62,348 +0.25(+0.79%)
Dec 19, 2007 31.84 32.07 31.67 31.86 105,270 -0.07(-0.21%)
Dec 18, 2007 32.02 32.02 31.54 31.93 79,517 +0.15(+0.47%)
Dec 17, 2007 32.69 32.69 31.73 31.77 70,255 -0.55(-1.71%)
Dec 14, 2007 32.62 32.72 32.33 32.33 50,376 -0.48(-1.47%)
Dec 13, 2007 32.54 32.84 32.44 32.81 51,957 +0.22(+0.67%)
Dec 12, 2007 33.33 33.33 32.34 32.59 138,026 +0.14(+0.44%)
Dec 11, 2007 33.46 33.46 32.45 32.45 213,929 -0.93(-2.78%)
Dec 10, 2007 33.17 33.38 33.12 33.38 131,926 +0.25(+0.75%)
Dec 07, 2007 33.20 33.20 33.06 33.13 44,728 +0.14(+0.43%)
Dec 06, 2007 32.49 33.01 32.49 32.99 85,165 +0.54(+1.68%)
Dec 05, 2007 32.31 32.51 32.29 32.45 99,396 +0.46(+1.45%)
Dec 04, 2007 31.96 32.14 31.96 31.98 71,159 -0.22(-0.67%)
Dec 03, 2007 32.64 32.64 32.09 32.20 613,707 -0.27(-0.83%)
Nov 30, 2007 32.51 32.74 32.26 32.47 145,494 +0.18(+0.56%)
Nov 29, 2007 32.31 32.44 32.20 32.29 86,972 -0.16(-0.50%)
Nov 28, 2007 31.84 32.51 31.76 32.45 86,746 +0.98(+3.12%)
Nov 27, 2007 31.18 31.58 31.09 31.47 88,553 +0.51(+1.66%)
Nov 26, 2007 31.55 31.73 30.94 30.96 142,544 -0.49(-1.56%)
Nov 23, 2007 31.25 31.49 31.24 31.45 90,586 +0.46(+1.49%)
Nov 21, 2007 31.23 31.32 30.99 30.99 197,438 -0.47(-1.51%)
Nov 20, 2007 31.59 31.89 31.13 31.46 114,758 -0.01(-0.03%)
Nov 19, 2007 31.74 31.77 31.39 31.47 238,326 -0.51(-1.61%)
Nov 16, 2007 32.14 32.14 31.68 31.98 123,342 +0.03(+0.08%)
Nov 15, 2007 32.24 32.35 31.86 31.96 104,509 -0.41(-1.27%)
Nov 14, 2007 32.97 32.97 32.31 32.37 64,201 -0.15(-0.46%)
Nov 13, 2007 31.87 32.53 31.87 32.52 57,609 +0.79(+2.48%)
Nov 12, 2007 32.17 32.44 31.73 31.73 313,777 -0.48(-1.48%)
Nov 09, 2007 32.49 32.52 32.20 32.21 315,584 -0.65(-1.98%)
Nov 08, 2007 33.16 33.16 32.40 32.86 101,723 +0.07(+0.20%)
Nov 07, 2007 33.25 33.38 32.76 32.79 149,547 -0.79(-2.35%)
Nov 06, 2007 33.43 33.58 33.16 33.58 182,076 +0.43(+1.28%)
Nov 05, 2007 33.47 33.47 32.96 33.16 136,896 -0.15(-0.47%)
Nov 02, 2007 33.31 33.35 32.92 33.31 202,408 +0.17(+0.52%)
Nov 01, 2007 33.44 33.48 33.09 33.14 148,643 -0.64(-1.89%)
Oct 31, 2007 33.52 33.85 33.35 33.78 134,637 +0.39(+1.15%)
Oct 30, 2007 33.53 33.56 33.37 33.39 121,309 -0.08(-0.25%)
Oct 29, 2007 33.45 33.55 33.36 33.47 130,345 +0.14(+0.41%)
Oct 26, 2007 33.40 33.41 33.14 33.34 102,107 +0.14(+0.43%)
Oct 25, 2007 33.36 33.44 32.89 33.20 128,086 -0.17(-0.50%)
Oct 24, 2007 33.28 33.37 32.79 33.36 456,547 +0.04(+0.12%)
Oct 23, 2007 33.17 33.35 33.03 33.32 145,480 +0.35(+1.05%)
Oct 22, 2007 32.55 33.03 32.55 32.98 253,010 +0.17(+0.51%)
Oct 19, 2007 33.62 33.62 32.81 32.81 120,631 -1.01(-3.00%)
Oct 18, 2007 33.69 33.86 33.64 33.82 42,695 +0.12(+0.37%)
Oct 17, 2007 33.86 33.94 33.46 33.70 100,526 +0.02(+0.05%)
Oct 16, 2007 33.76 33.77 33.59 33.68 62,800 -0.18(-0.52%)
Oct 15, 2007 34.16 34.16 33.68 33.86 137,574 -0.26(-0.75%)
Oct 12, 2007 33.91 34.12 33.88 34.12 48,568 +0.13(+0.39%)
Oct 11, 2007 34.48 34.51 33.78 33.98 72,288 -0.27(-0.80%)
Oct 10, 2007 34.32 34.46 34.08 34.26 141,188 -0.20(-0.59%)
Oct 09, 2007 34.25 34.46 34.19 34.46 138,703 +0.31(+0.92%)
Oct 08, 2007 34.20 34.25 34.10 34.15 66,189 -0.08(-0.25%)
Oct 05, 2007 34.17 34.40 34.07 34.23 65,511 +0.42(+1.23%)
Oct 04, 2007 33.80 33.85 33.70 33.82 42,243 +0.12(+0.35%)
Oct 03, 2007 33.97 33.97 33.67 33.70 52,635 -0.30(-0.89%)
Oct 02, 2007 34.09 34.11 33.89 34.00 63,704 -0.08(-0.22%)
Oct 01, 2007 33.57 34.13 33.57 34.07 114,532 +0.56(+1.68%)
Sep 28, 2007 33.56 33.64 33.41 33.51 79,517 -0.06(-0.18%)
Sep 27, 2007 33.49 33.60 33.42 33.57 39,758 +0.20(+0.60%)
Sep 26, 2007 33.36 33.43 33.26 33.37 56,701 +0.13(+0.39%)
Sep 25, 2007 32.88 33.24 32.88 33.24 79,969 +0.04(+0.13%)
Sep 24, 2007 33.35 33.42 33.10 33.20 79,969 -0.15(-0.45%)
Sep 21, 2007 33.42 33.48 33.33 33.35 36,370 +0.14(+0.43%)
Sep 20, 2007 33.33 33.38 33.16 33.21 104,366 -0.22(-0.66%)
Sep 19, 2007 33.55 33.63 33.34 33.43 316,262 +0.27(+0.80%)
Sep 18, 2007 32.36 33.20 32.29 33.16 190,435 +0.95(+2.94%)
Sep 17, 2007 32.40 32.40 32.17 32.22 34,788 -0.19(-0.60%)
Sep 14, 2007 32.16 32.45 32.16 32.41 35,240 +0.09(+0.27%)
Sep 13, 2007 32.28 32.51 32.23 32.32 41,340 +0.20(+0.63%)
Sep 12, 2007 32.01 32.29 32.01 32.12 91,942 -0.01(-0.03%)
Sep 11, 2007 31.85 32.15 31.82 32.13 115,209 +0.37(+1.16%)
Sep 10, 2007 32.04 32.04 31.43 31.76 180,947 -0.09(-0.29%)
Sep 07, 2007 31.93 32.06 31.76 31.85 144,803 -0.57(-1.76%)
Sep 06, 2007 32.30 32.49 32.07 32.43 72,966 +0.20(+0.63%)
Sep 05, 2007 32.35 32.35 32.09 32.22 125,601 -0.33(-1.02%)
Sep 04, 2007 32.23 32.70 32.23 32.55 230,645 +0.22(+0.67%)
Aug 31, 2007 32.06 32.48 32.06 32.34 116,113 +0.40(+1.25%)
Aug 30, 2007 31.74 32.19 31.74 31.94 58,282 -0.07(-0.21%)
Aug 29, 2007 31.60 32.01 31.56 32.01 26,204 +0.59(+1.89%)
Aug 28, 2007 32.05 32.05 31.38 31.41 49,246 -0.80(-2.49%)
Aug 27, 2007 32.25 32.35 32.16 32.21 62,123 -0.17(-0.53%)
Aug 24, 2007 31.93 32.39 31.93 32.39 46,535 +0.42(+1.32%)
Aug 23, 2007 32.29 32.43 31.77 31.97 89,683 -0.27(-0.84%)
Aug 22, 2007 31.93 32.24 31.93 32.24 105,947 +0.68(+2.16%)
Aug 21, 2007 31.46 31.77 31.46 31.55 121,309 +0.01(+0.04%)
Aug 20, 2007 31.50 31.70 31.26 31.54 94,426 +0.20(+0.64%)
Aug 17, 2007 31.74 31.74 30.85 31.34 258,431 +0.57(+1.84%)
Aug 16, 2007 30.32 30.77 29.65 30.77 435,538 -0.02(-0.06%)
Aug 15, 2007 31.30 31.54 30.73 30.79 207,377 -0.73(-2.30%)
Aug 14, 2007 32.12 32.12 31.51 31.52 126,956 -0.58(-1.79%)
Aug 13, 2007 32.32 32.35 32.06 32.09 155,194 +0.27(+0.85%)
Aug 10, 2007 31.48 32.00 31.09 31.82 184,110 -0.15(-0.47%)
Aug 09, 2007 32.30 32.60 31.84 31.97 218,221 -0.79(-2.40%)
Aug 08, 2007 32.82 32.96 32.45 32.76 142,092 +0.22(+0.67%)
Aug 07, 2007 32.35 32.77 32.29 32.55 133,959 +0.10(+0.30%)
Aug 06, 2007 32.31 32.50 31.90 32.45 316,940 +0.15(+0.47%)
Aug 03, 2007 32.51 32.80 32.23 32.30 153,839 -0.50(-1.54%)
Aug 02, 2007 32.70 32.89 32.57 32.80 130,345 +0.25(+0.76%)
Aug 01, 2007 32.48 32.66 32.14 32.55 1,336,209 +0.15(+0.46%)
Jul 31, 2007 33.07 33.13 32.40 32.40 399,846 -0.31(-0.93%)
Jul 30, 2007 32.31 32.86 32.29 32.71 379,289 +0.37(+1.15%)
Jul 27, 2007 32.70 32.87 32.21 32.34 369,575 -0.41(-1.26%)
Jul 26, 2007 33.09 33.28 32.39 32.75 405,042 -0.68(-2.04%)
Jul 25, 2007 33.68 33.80 33.19 33.43 107,755 -0.16(-0.46%)
Jul 24, 2007 33.95 34.01 33.51 33.59 129,441 -0.50(-1.47%)
Jul 23, 2007 34.04 34.19 34.04 34.09 53,764 +0.19(+0.57%)
Jul 20, 2007 34.21 34.21 33.75 33.89 214,155 -0.46(-1.33%)
Jul 19, 2007 34.30 34.37 34.24 34.35 169,652 +0.20(+0.58%)
Jul 18, 2007 34.15 34.18 33.85 34.15 141,414 -0.08(-0.25%)
Jul 17, 2007 34.02 34.32 34.02 34.23 129,215 +0.19(+0.55%)
Jul 16, 2007 33.93 34.15 33.93 34.05 191,338 +0.16(+0.46%)
Jul 13, 2007 33.80 34.00 33.74 33.89 127,408 +0.23(+0.70%)
Jul 12, 2007 33.29 33.66 33.29 33.66 208,733 +0.52(+1.56%)
Jul 11, 2007 32.95 33.14 32.80 33.14 57,153 +0.30(+0.92%)
Jul 10, 2007 33.13 33.13 32.84 32.84 72,514 -0.47(-1.42%)
Jul 09, 2007 33.29 33.37 33.22 33.31 128,764 +0.17(+0.51%)
Jul 06, 2007 33.00 33.20 32.96 33.14 62,348 +0.12(+0.35%)
Jul 05, 2007 32.98 33.06 32.90 33.03 74,095 +0.01(+0.04%)
Jul 03, 2007 33.02 33.08 32.97 33.01 43,599 +0.13(+0.40%)
Jul 02, 2007 32.74 32.94 32.68 32.88 107,529 +0.35(+1.07%)
Jun 29, 2007 32.60 32.84 32.40 32.53 105,722 +0.00(+0.00%)
Jun 28, 2007 32.46 32.70 32.46 32.53 122,664 -0.08(-0.23%)
Jun 27, 2007 32.20 32.61 32.20 32.61 72,514 +0.34(+1.04%)
Jun 26, 2007 32.67 32.67 32.27 32.27 74,321 -0.29(-0.88%)
Jun 25, 2007 32.83 32.93 32.47 32.56 123,342 -0.17(-0.53%)
Jun 22, 2007 32.88 32.94 32.64 32.73 109,336 -0.23(-0.71%)
Jun 21, 2007 32.75 33.02 32.66 32.97 80,872 +0.11(+0.32%)
Jun 20, 2007 33.28 33.32 32.86 32.86 63,478 -0.28(-0.84%)
Jun 19, 2007 32.90 33.21 32.80 33.14 128,538 +0.19(+0.56%)
Jun 18, 2007 33.05 33.05 32.87 32.95 61,897 -0.04(-0.11%)
Jun 15, 2007 33.05 33.10 32.97 32.99 45,180 +0.21(+0.63%)
Jun 14, 2007 32.59 32.87 32.59 32.78 39,758 +0.25(+0.78%)
Jun 13, 2007 32.13 32.55 32.10 32.53 67,318 +0.54(+1.70%)
Jun 12, 2007 32.20 32.24 31.98 31.98 74,095 -0.29(-0.89%)
Jun 11, 2007 32.18 32.43 32.15 32.27 56,023 +0.01(+0.03%)
Jun 08, 2007 31.87 32.26 31.76 32.26 216,414 +0.44(+1.39%)
Jun 07, 2007 32.31 32.35 31.82 31.82 119,728 -0.58(-1.79%)
Jun 06, 2007 32.61 32.61 32.29 32.40 60,541 -0.35(-1.07%)
Jun 05, 2007 32.81 32.81 32.60 32.75 61,219 -0.13(-0.39%)
Jun 04, 2007 32.82 32.91 32.77 32.88 30,722 +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.