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, 2009 18.51 18.80 18.44 18.80 166,889 +0.33(+1.77%)
May 28, 2009 18.44 18.53 18.03 18.47 474,303 +0.15(+0.80%)
May 27, 2009 18.67 18.78 18.29 18.32 301,924 -0.42(-2.22%)
May 26, 2009 17.97 18.80 17.95 18.74 272,001 +0.59(+3.24%)
May 22, 2009 18.22 18.37 18.02 18.15 318,462 -0.02(-0.10%)
May 21, 2009 18.49 18.49 17.99 18.17 480,007 -0.58(-3.12%)
May 20, 2009 18.98 19.27 18.71 18.75 436,618 +0.00(+0.00%)
May 19, 2009 18.72 18.96 18.60 18.75 129,459 +0.04(+0.21%)
May 18, 2009 18.26 18.72 18.25 18.71 181,760 +0.61(+3.35%)
May 15, 2009 18.11 18.44 17.99 18.11 272,268 -0.08(-0.44%)
May 14, 2009 17.97 18.35 17.92 18.18 462,922 +0.18(+1.01%)
May 13, 2009 18.38 18.44 17.89 18.00 449,829 -0.79(-4.19%)
May 12, 2009 19.00 19.11 18.44 18.79 543,133 -0.21(-1.12%)
May 11, 2009 19.35 19.40 18.92 19.00 703,429 -0.49(-2.52%)
May 08, 2009 19.35 19.54 19.06 19.50 1,562,647 +0.58(+3.09%)
May 07, 2009 19.46 19.65 18.77 18.91 813,014 -0.38(-1.95%)
May 06, 2009 19.39 19.39 18.93 19.29 363,937 +0.29(+1.51%)
May 05, 2009 18.88 19.13 18.77 19.00 430,704 +0.02(+0.09%)
May 04, 2009 18.60 18.99 18.49 18.98 470,655 +0.60(+3.25%)
May 01, 2009 18.30 18.53 18.10 18.38 313,206 +0.20(+1.12%)
Apr 30, 2009 18.19 18.63 18.12 18.18 796,819 +0.10(+0.54%)
Apr 29, 2009 17.75 18.31 17.59 18.08 940,804 +0.52(+2.95%)
Apr 28, 2009 17.68 17.77 17.38 17.57 470,429 -0.18(-1.00%)
Apr 27, 2009 17.69 18.03 17.62 17.74 308,033 -0.22(-1.23%)
Apr 24, 2009 17.67 18.11 17.65 17.96 622,395 +0.39(+2.24%)
Apr 23, 2009 17.42 17.61 17.18 17.57 696,753 +0.16(+0.92%)
Apr 22, 2009 16.92 17.86 16.92 17.41 721,126 +0.20(+1.18%)
Apr 21, 2009 16.56 17.24 16.53 17.21 646,510 +0.43(+2.59%)
Apr 20, 2009 17.39 17.39 16.72 16.77 414,525 -0.87(-4.92%)
Apr 17, 2009 17.59 17.77 17.45 17.64 373,002 +0.10(+0.56%)
Apr 16, 2009 17.22 17.67 17.02 17.54 546,167 +0.51(+3.02%)
Apr 15, 2009 16.75 17.08 16.70 17.03 397,239 +0.20(+1.21%)
Apr 14, 2009 16.93 17.20 16.74 16.83 392,583 -0.25(-1.45%)
Apr 13, 2009 17.02 17.22 16.70 17.07 363,383 -0.02(-0.13%)
Apr 09, 2009 16.71 17.16 16.69 17.10 266,830 +0.87(+5.36%)
Apr 08, 2009 16.17 16.32 16.01 16.23 288,275 +0.11(+0.67%)
Apr 07, 2009 16.40 16.42 16.06 16.12 395,364 -0.55(-3.32%)
Apr 06, 2009 16.44 16.71 16.23 16.67 309,275 +0.04(+0.27%)
Apr 03, 2009 16.51 16.65 16.36 16.63 293,963 +0.11(+0.64%)
Apr 02, 2009 15.95 16.76 15.95 16.52 1,272,964 +0.90(+5.75%)
Apr 01, 2009 15.20 15.72 15.09 15.62 377,091 +0.27(+1.76%)
Mar 31, 2009 15.43 15.72 15.26 15.35 316,000 +0.10(+0.67%)
Mar 30, 2009 15.50 15.52 15.06 15.25 367,732 -1.08(-6.64%)
Mar 26, 2009 15.82 16.36 15.82 16.33 326,421 +0.75(+4.83%)
Mar 25, 2009 15.70 16.03 15.15 15.58 318,232 -0.07(-0.42%)
Mar 24, 2009 15.49 15.95 15.47 15.65 407,109 -0.13(-0.84%)
Mar 23, 2009 15.33 15.78 15.31 15.78 379,976 +1.07(+7.28%)
Mar 20, 2009 15.16 15.22 14.61 14.71 428,147 -0.49(-3.20%)
Mar 19, 2009 15.35 15.57 15.15 15.20 344,882 -0.08(-0.49%)
Mar 18, 2009 14.87 15.49 14.63 15.27 660,180 +0.29(+1.95%)
Mar 17, 2009 14.61 14.98 14.44 14.98 546,657 +0.38(+2.61%)
Mar 16, 2009 14.65 15.07 14.59 14.60 532,710 +0.08(+0.58%)
Mar 13, 2009 14.71 14.75 14.28 14.52 0 +0.04(+0.25%)
Mar 12, 2009 13.86 14.57 13.71 14.48 405,295 +0.57(+4.07%)
Mar 11, 2009 13.96 14.19 13.75 13.91 904,375 +0.11(+0.77%)
Mar 10, 2009 13.12 13.83 13.01 13.81 1,214,701 +0.99(+7.70%)
Mar 09, 2009 12.74 13.24 12.72 12.82 1,156,100 -0.14(-1.06%)
Mar 06, 2009 13.12 13.36 12.65 12.96 0 -0.02(-0.17%)
Mar 05, 2009 13.23 13.43 12.91 12.98 904,084 -0.61(-4.50%)
Mar 04, 2009 13.49 13.82 13.23 13.59 472,970 +0.16(+1.19%)
Mar 02, 2009 13.97 14.01 13.36 13.43 663,010 -0.92(-6.39%)
Feb 27, 2009 14.44 14.69 14.21 14.35 0 -0.30(-2.03%)
Feb 26, 2009 15.20 15.20 14.58 14.64 384,335 -0.23(-1.52%)
Feb 25, 2009 15.01 15.16 14.66 14.87 578,444 -0.31(-2.04%)
Feb 24, 2009 14.91 15.31 14.57 15.18 632,649 +0.47(+3.22%)
Feb 23, 2009 15.51 15.58 14.66 14.71 344,170 -0.72(-4.68%)
Feb 20, 2009 15.51 15.60 15.07 15.43 394,203 -0.27(-1.69%)
Feb 19, 2009 16.09 16.26 15.62 15.69 304,635 -0.30(-1.88%)
Feb 18, 2009 16.18 16.37 15.81 15.99 392,877 -0.08(-0.50%)
Feb 17, 2009 16.43 16.43 15.96 16.07 268,477 -0.75(-4.47%)
Feb 13, 2009 16.92 17.18 16.81 16.83 264,499 -0.11(-0.63%)
Feb 12, 2009 16.72 16.93 16.35 16.93 406,008 -0.07(-0.42%)
Feb 11, 2009 17.10 17.18 16.79 17.00 343,687 +0.04(+0.26%)
Feb 10, 2009 17.67 17.81 16.82 16.96 221,198 -0.87(-4.89%)
Feb 09, 2009 17.57 17.93 17.45 17.83 331,418 +0.33(+1.87%)
Feb 06, 2009 17.10 17.65 17.08 17.50 221,697 +0.42(+2.46%)
Feb 05, 2009 16.78 17.28 16.58 17.08 360,528 +0.11(+0.65%)
Feb 04, 2009 17.02 17.34 16.89 16.97 585,372 +0.02(+0.10%)
Feb 03, 2009 16.78 17.04 16.66 16.95 384,638 +0.31(+1.86%)
Feb 02, 2009 16.71 16.79 16.42 16.64 207,373 -0.31(-1.80%)
Jan 30, 2009 17.45 17.48 16.82 16.95 0 -0.46(-2.64%)
Jan 29, 2009 17.79 17.82 17.36 17.41 144,938 -0.65(-3.60%)
Jan 28, 2009 17.99 18.20 17.80 18.06 319,646 +0.53(+3.00%)
Jan 27, 2009 17.29 17.62 17.25 17.53 248,361 +0.37(+2.14%)
Jan 26, 2009 17.13 17.51 16.93 17.17 253,498 +0.14(+0.81%)
Jan 23, 2009 16.93 17.32 16.82 17.03 262,400 -0.39(-2.21%)
Jan 22, 2009 17.14 17.58 16.94 17.41 278,695 -0.16(-0.93%)
Jan 21, 2009 17.37 17.60 16.90 17.58 137,445 +0.49(+2.88%)
Jan 20, 2009 17.92 17.92 17.03 17.09 260,937 -0.90(-5.02%)
Jan 16, 2009 18.10 18.15 17.45 17.99 150,337 +0.18(+1.02%)
Jan 15, 2009 17.64 18.00 17.10 17.81 291,924 +0.11(+0.60%)
Jan 14, 2009 17.99 18.00 17.57 17.70 156,525 -0.67(-3.66%)
Jan 13, 2009 18.53 18.65 18.11 18.38 320,123 -0.26(-1.40%)
Jan 12, 2009 19.08 19.08 18.49 18.64 136,451 -0.48(-2.49%)
Jan 09, 2009 19.49 19.53 18.98 19.11 136,297 -0.35(-1.79%)
Jan 08, 2009 19.31 19.49 19.13 19.46 247,455 +0.06(+0.31%)
Jan 07, 2009 19.83 19.83 19.28 19.40 188,155 -0.72(-3.58%)
Jan 06, 2009 19.92 20.27 19.88 20.12 137,533 +0.38(+1.91%)
Jan 05, 2009 19.69 19.92 19.52 19.74 110,938 -0.00(-0.02%)
Jan 02, 2009 19.20 19.88 19.01 19.75 0 +0.69(+3.60%)
Jan 01, 2009 18.67 19.23 18.62 19.06 0 +0.00(+0.00%)
Dec 31, 2008 18.67 19.23 18.62 19.06 280,256 +0.42(+2.23%)
Dec 30, 2008 18.21 18.69 18.21 18.65 225,029 +0.53(+2.91%)
Dec 29, 2008 18.40 18.40 17.88 18.12 114,821 -0.23(-1.23%)
Dec 26, 2008 18.25 18.36 18.13 18.34 100,456 +0.18(+1.00%)
Dec 24, 2008 18.02 18.26 18.02 18.16 95,391 +0.04(+0.24%)
Dec 23, 2008 18.40 18.50 18.01 18.12 307,023 -0.30(-1.61%)
Dec 22, 2008 18.65 18.84 18.04 18.42 249,334 -0.32(-1.70%)
Dec 19, 2008 18.77 18.98 18.55 18.73 173,761 +0.24(+1.28%)
Dec 18, 2008 19.38 19.38 18.37 18.50 161,059 -0.59(-3.09%)
Dec 17, 2008 18.90 19.33 18.75 19.09 353,288 +0.01(+0.05%)
Dec 16, 2008 18.20 19.08 18.16 19.08 240,698 +1.02(+5.66%)
Dec 15, 2008 18.31 18.45 17.84 18.06 306,664 -0.15(-0.82%)
Dec 12, 2008 17.53 18.27 17.49 18.21 268,985 +0.15(+0.81%)
Dec 11, 2008 18.70 18.87 17.96 18.06 675,654 -0.83(-4.38%)
Dec 10, 2008 18.88 19.15 18.61 18.89 350,739 +0.24(+1.31%)
Dec 09, 2008 18.90 19.16 18.50 18.64 221,442 -0.51(-2.66%)
Dec 08, 2008 18.79 19.40 18.78 19.15 398,301 +0.76(+4.12%)
Dec 05, 2008 17.60 18.40 17.16 18.40 388,248 +0.56(+3.12%)
Dec 04, 2008 18.21 18.50 17.64 17.84 191,151 -0.61(-3.31%)
Dec 03, 2008 17.67 18.45 17.49 18.45 197,271 +0.49(+2.74%)
Dec 02, 2008 17.49 18.01 17.34 17.96 485,280 +0.77(+4.51%)
Dec 01, 2008 18.40 18.40 17.12 17.18 387,780 -1.58(-8.42%)
Nov 28, 2008 18.37 18.77 18.36 18.76 112,973 +0.43(+2.32%)
Nov 26, 2008 17.39 18.44 17.22 18.34 183,260 +0.64(+3.62%)
Nov 25, 2008 17.95 18.00 17.17 17.70 299,500 +0.22(+1.25%)
Nov 24, 2008 16.87 17.74 16.62 17.48 635,683 +1.04(+6.33%)
Nov 21, 2008 15.81 16.51 15.25 16.44 336,096 +0.97(+6.30%)
Nov 20, 2008 16.32 16.74 15.33 15.47 506,652 -0.98(-5.93%)
Nov 19, 2008 17.66 17.70 16.44 16.44 125,962 -1.20(-6.81%)
Nov 18, 2008 17.59 17.83 17.08 17.64 129,078 +0.02(+0.13%)
Nov 17, 2008 17.78 18.15 17.43 17.62 173,996 -0.36(-2.02%)
Nov 14, 2008 18.41 18.86 17.89 17.99 326,611 -0.85(-4.51%)
Nov 13, 2008 17.76 18.88 16.79 18.84 223,927 +1.08(+6.06%)
Nov 12, 2008 18.42 18.46 17.63 17.76 381,306 -1.00(-5.33%)
Nov 11, 2008 18.89 19.14 18.43 18.76 296,089 -0.50(-2.62%)
Nov 10, 2008 19.68 19.89 19.10 19.27 162,952 -0.12(-0.59%)
Nov 07, 2008 19.14 19.54 18.96 19.38 216,475 +0.50(+2.63%)
Nov 06, 2008 19.89 20.08 18.80 18.88 306,876 -1.21(-6.04%)
Nov 05, 2008 21.04 21.16 20.10 20.10 210,021 -1.12(-5.26%)
Nov 04, 2008 20.81 21.26 20.59 21.21 222,759 +1.01(+5.02%)
Nov 03, 2008 20.33 20.51 20.07 20.20 255,720 -0.06(-0.31%)
Oct 31, 2008 19.84 20.54 19.59 20.26 261,727 +0.46(+2.30%)
Oct 30, 2008 19.97 20.04 19.32 19.81 279,838 +0.64(+3.33%)
Oct 29, 2008 19.02 20.06 18.84 19.17 195,748 +0.12(+0.65%)
Oct 28, 2008 18.22 19.04 17.34 19.04 290,037 +1.56(+8.91%)
Oct 27, 2008 17.75 18.40 17.45 17.49 127,508 -0.61(-3.35%)
Oct 24, 2008 16.65 18.44 16.54 18.09 331,703 -0.73(-3.86%)
Oct 23, 2008 18.90 19.30 17.93 18.82 558,870 -0.12(-0.63%)
Oct 22, 2008 19.74 19.74 18.38 18.94 366,085 -1.12(-5.58%)
Oct 21, 2008 20.44 20.68 19.96 20.06 153,541 -0.48(-2.35%)
Oct 20, 2008 20.03 20.54 19.83 20.54 216,066 +0.67(+3.36%)
Oct 17, 2008 19.36 20.74 19.36 19.87 527,081 -0.24(-1.21%)
Oct 16, 2008 19.39 20.11 18.44 20.11 364,562 +0.74(+3.84%)
Oct 15, 2008 21.18 21.18 19.36 19.37 484,860 -2.02(-9.44%)
Oct 14, 2008 24.04 24.04 20.80 21.39 375,918 -0.29(-1.35%)
Oct 13, 2008 21.54 21.72 20.61 21.68 474,561 +1.51(+7.51%)
Oct 10, 2008 17.96 20.49 17.95 20.17 801,795 +0.19(+0.95%)
Oct 09, 2008 21.50 21.76 19.74 19.98 486,653 -1.24(-5.84%)
Oct 08, 2008 20.41 21.98 20.41 21.22 402,408 -0.08(-0.35%)
Oct 07, 2008 22.79 23.48 21.26 21.29 475,308 -1.05(-4.70%)
Oct 06, 2008 22.20 22.44 21.16 22.34 495,622 -0.56(-2.45%)
Oct 03, 2008 23.71 24.12 22.90 22.90 349,813 -0.39(-1.69%)
Oct 02, 2008 25.01 25.01 23.20 23.30 300,128 -1.57(-6.32%)
Oct 01, 2008 25.42 25.42 24.55 24.87 639,670 -0.55(-2.16%)
Sep 30, 2008 25.41 26.04 24.63 25.42 264,415 +0.81(+3.27%)
Sep 29, 2008 25.65 25.98 24.46 24.61 386,628 -1.74(-6.59%)
Sep 26, 2008 25.35 26.37 25.12 26.35 0 -0.13(-0.50%)
Sep 25, 2008 25.90 26.69 25.85 26.48 350,491 +0.45(+1.73%)
Sep 24, 2008 26.23 26.46 25.90 26.03 549,763 -0.42(-1.57%)
Sep 23, 2008 27.02 27.22 26.40 26.45 224,456 -0.64(-2.37%)
Sep 22, 2008 28.46 28.46 26.99 27.09 237,357 -0.90(-3.21%)
Sep 19, 2008 30.99 31.43 27.14 27.99 0 +1.04(+3.84%)
Sep 18, 2008 26.29 27.10 25.28 26.95 667,183 +0.97(+3.71%)
Sep 17, 2008 26.67 26.71 25.94 25.98 312,621 -1.20(-4.43%)
Sep 16, 2008 26.34 27.38 26.02 27.19 589,680 +0.14(+0.52%)
Sep 15, 2008 27.14 27.79 26.98 27.05 505,527 -1.13(-4.02%)
Sep 12, 2008 27.94 28.23 27.76 28.18 253,206 -0.02(-0.08%)
Sep 11, 2008 27.45 28.21 27.22 28.20 252,863 +0.42(+1.50%)
Sep 10, 2008 27.72 28.05 27.53 27.79 90,342 +0.17(+0.61%)
Sep 09, 2008 28.68 28.71 27.62 27.62 129,396 -0.95(-3.32%)
Sep 08, 2008 29.26 29.28 28.21 28.57 347,116 +0.49(+1.76%)
Sep 05, 2008 27.95 28.13 27.54 28.07 0 +0.00(+0.02%)
Sep 04, 2008 28.92 28.92 27.94 28.07 382,207 -1.02(-3.52%)
Sep 03, 2008 29.35 29.43 28.90 29.09 451,611 -0.23(-0.77%)
Sep 02, 2008 29.82 30.09 29.22 29.32 98,954 -0.10(-0.33%)
Aug 29, 2008 29.77 29.82 29.42 29.42 52,163 -0.38(-1.28%)
Aug 28, 2008 29.38 29.84 29.38 29.80 125,079 +0.62(+2.14%)
Aug 27, 2008 28.82 29.44 28.81 29.17 84,543 +0.27(+0.92%)
Aug 26, 2008 28.84 28.94 28.67 28.91 269,582 +0.02(+0.08%)
Aug 25, 2008 29.48 29.50 28.76 28.88 126,715 -0.55(-1.88%)
Aug 22, 2008 29.08 29.50 29.08 29.44 113,524 +0.38(+1.31%)
Aug 21, 2008 28.71 29.12 28.71 29.06 94,189 -0.01(-0.03%)
Aug 20, 2008 29.03 29.19 28.72 29.07 209,621 +0.04(+0.14%)
Aug 19, 2008 29.32 29.32 28.94 29.03 106,271 -0.51(-1.74%)
Aug 18, 2008 29.88 30.06 29.35 29.54 104,233 -0.34(-1.14%)
Aug 15, 2008 29.58 29.99 29.58 29.88 0 +0.18(+0.62%)
Aug 14, 2008 29.21 29.91 29.21 29.70 159,229 +0.19(+0.65%)
Aug 13, 2008 29.53 29.60 29.11 29.50 153,904 -0.10(-0.33%)
Aug 12, 2008 30.10 30.10 29.49 29.60 96,880 -0.29(-0.98%)
Aug 11, 2008 29.81 30.11 29.55 29.89 133,648 +0.15(+0.52%)
Aug 08, 2008 29.07 29.84 28.88 29.74 90,909 +0.84(+2.89%)
Aug 07, 2008 28.99 29.27 28.87 28.90 131,883 -0.40(-1.36%)
Aug 06, 2008 29.17 29.38 28.95 29.30 120,139 +0.14(+0.49%)
Aug 05, 2008 28.54 29.17 28.54 29.16 444,473 +0.73(+2.57%)
Aug 04, 2008 28.66 28.88 28.35 28.43 165,240 -0.34(-1.18%)
Aug 01, 2008 29.04 29.12 28.59 28.77 335,398 -0.19(-0.64%)
Jul 31, 2008 29.28 29.49 28.95 28.95 172,661 -0.50(-1.68%)
Jul 30, 2008 29.26 29.55 29.17 29.45 270,336 +0.44(+1.53%)
Jul 29, 2008 29.01 29.03 28.39 29.01 102,331 +0.68(+2.39%)
Jul 28, 2008 28.91 28.91 28.33 28.33 206,763 -0.50(-1.72%)
Jul 25, 2008 28.82 28.90 28.66 28.83 189,969 +0.21(+0.73%)
Jul 24, 2008 29.35 29.50 28.62 28.62 236,941 -0.81(-2.74%)
Jul 23, 2008 29.26 29.48 29.11 29.42 289,685 +0.23(+0.79%)
Jul 22, 2008 28.60 29.19 28.60 29.19 72,489 +0.55(+1.93%)
Jul 21, 2008 28.59 28.71 28.44 28.64 119,113 +0.01(+0.05%)
Jul 18, 2008 28.65 28.77 28.42 28.63 319,418 -0.01(-0.03%)
Jul 17, 2008 28.33 28.71 28.11 28.64 198,773 +0.50(+1.78%)
Jul 16, 2008 27.46 28.14 27.19 28.14 331,572 +0.85(+3.13%)
Jul 15, 2008 27.45 27.64 26.79 27.28 260,722 -0.41(-1.47%)
Jul 14, 2008 28.25 28.25 27.54 27.69 184,037 -0.14(-0.49%)
Jul 11, 2008 27.71 28.18 27.55 27.83 143,332 -0.29(-1.02%)
Jul 10, 2008 27.73 28.18 27.70 28.11 224,438 +0.31(+1.13%)
Jul 09, 2008 28.52 28.54 27.80 27.80 98,897 -0.60(-2.10%)
Jul 08, 2008 27.69 28.40 27.69 28.40 357,399 +0.62(+2.23%)
Jul 07, 2008 27.91 28.22 27.57 27.78 249,976 +0.02(+0.08%)
Jul 04, 2008 27.77 28.00 27.58 27.76 102,909 +0.00(+0.00%)
Jul 03, 2008 27.77 28.00 27.58 27.76 102,909 +0.10(+0.37%)
Jul 02, 2008 28.68 28.68 27.65 27.65 120,904 -0.89(-3.13%)
Jul 01, 2008 28.75 28.75 28.04 28.55 376,662 +0.01(+0.05%)
Jun 30, 2008 28.51 28.72 28.34 28.53 355,375 +0.06(+0.22%)
Jun 27, 2008 28.61 28.63 28.24 28.47 186,066 -0.06(-0.22%)
Jun 26, 2008 29.22 29.22 28.52 28.53 378,408 -1.04(-3.50%)
Jun 25, 2008 29.74 29.84 29.52 29.57 88,212 -0.13(-0.43%)
Jun 24, 2008 29.88 30.05 29.63 29.70 208,358 -0.40(-1.32%)
Jun 23, 2008 30.32 30.33 30.07 30.10 141,276 +0.01(+0.04%)
Jun 20, 2008 30.42 30.42 29.99 30.08 146,377 -0.51(-1.68%)
Jun 19, 2008 30.28 30.67 30.19 30.60 127,101 +0.35(+1.17%)
Jun 18, 2008 30.41 30.47 30.19 30.24 63,338 -0.30(-0.97%)
Jun 17, 2008 31.06 31.06 30.53 30.54 180,669 -0.24(-0.78%)
Jun 16, 2008 30.65 30.87 30.53 30.78 157,806 +0.09(+0.29%)
Jun 13, 2008 30.70 30.80 30.50 30.69 53,391 +0.35(+1.14%)
Jun 12, 2008 30.57 30.92 30.27 30.34 271,778 +0.08(+0.26%)
Jun 11, 2008 30.91 30.91 30.26 30.27 191,094 -0.70(-2.27%)
Jun 10, 2008 30.98 31.18 30.77 30.97 79,795 -0.12(-0.37%)
Jun 09, 2008 31.10 31.18 30.86 31.08 56,798 +0.09(+0.29%)
Jun 06, 2008 31.62 31.75 30.98 31.00 127,117 -1.03(-3.22%)
Jun 05, 2008 31.73 32.07 31.63 32.03 61,431 +0.43(+1.37%)
Jun 04, 2008 31.51 31.83 31.48 31.59 114,995 -0.04(-0.14%)
Jun 03, 2008 31.85 32.00 31.43 31.64 51,955 -0.18(-0.56%)
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.