Skip to main content

US Industrials Ishares ETF (NY: IYJ )

125.32 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.46 31.63 31.39 31.39 49,352 -0.13(-0.42%)
Jul 30, 2012 31.59 31.78 31.47 31.53 1,805,782 -0.10(-0.32%)
Jul 27, 2012 31.33 31.76 31.04 31.63 66,227 +0.70(+2.26%)
Jul 26, 2012 30.92 31.02 30.73 30.93 53,465 +0.53(+1.73%)
Jul 25, 2012 30.57 30.69 30.28 30.40 65,695 +0.02(+0.06%)
Jul 24, 2012 30.66 30.68 30.15 30.39 57,163 -0.35(-1.14%)
Jul 23, 2012 30.44 30.81 30.32 30.74 69,053 -0.21(-0.68%)
Jul 20, 2012 31.10 31.20 30.93 30.95 33,670 -0.36(-1.15%)
Jul 19, 2012 31.25 31.42 31.12 31.31 112,267 +0.14(+0.44%)
Jul 18, 2012 30.59 31.24 30.59 31.17 59,019 +0.50(+1.62%)
Jul 17, 2012 30.56 30.73 30.26 30.67 55,828 +0.14(+0.47%)
Jul 16, 2012 30.65 30.65 30.39 30.53 54,565 -0.22(-0.70%)
Jul 13, 2012 30.27 30.76 30.27 30.74 38,037 +0.54(+1.80%)
Jul 12, 2012 29.95 30.32 29.90 30.20 92,800 -0.11(-0.36%)
Jul 11, 2012 30.50 30.56 30.18 30.31 143,389 -0.19(-0.63%)
Jul 10, 2012 31.19 31.26 30.35 30.50 188,318 -0.48(-1.56%)
Jul 09, 2012 31.04 31.13 30.82 30.99 4,452,187 -0.05(-0.15%)
Jul 06, 2012 31.16 31.16 30.89 31.03 144,793 -0.47(-1.51%)
Jul 05, 2012 31.43 31.62 31.37 31.51 33,320 +0.01(+0.04%)
Jul 03, 2012 31.23 31.50 31.23 31.50 51,743 +0.30(+0.96%)
Jul 02, 2012 31.35 31.56 30.76 31.20 90,000 -0.11(-0.34%)
Jun 29, 2012 31.00 31.30 30.88 31.30 62,943 +0.98(+3.22%)
Jun 28, 2012 30.06 30.33 29.95 30.33 21,726 +0.00(+0.00%)
Jun 27, 2012 30.12 30.34 30.12 30.33 29,368 +0.29(+0.98%)
Jun 26, 2012 29.98 30.09 29.76 30.03 62,910 +0.11(+0.35%)
Jun 25, 2012 30.13 30.18 29.82 29.92 178,917 -0.60(-1.96%)
Jun 22, 2012 30.38 30.58 30.29 30.52 34,330 +0.17(+0.55%)
Jun 21, 2012 31.15 31.21 30.33 30.36 85,418 -0.70(-2.25%)
Jun 20, 2012 31.17 31.25 30.83 31.06 68,319 -0.17(-0.53%)
Jun 19, 2012 31.00 31.40 31.00 31.22 38,313 +0.38(+1.23%)
Jun 18, 2012 30.55 30.91 30.52 30.84 142,832 +0.14(+0.45%)
Jun 15, 2012 30.53 30.72 30.52 30.71 121,240 +0.28(+0.93%)
Jun 14, 2012 30.21 30.47 30.12 30.42 31,249 +0.26(+0.86%)
Jun 13, 2012 30.33 30.46 30.08 30.16 13,915 -0.33(-1.07%)
Jun 12, 2012 30.13 30.49 30.13 30.49 36,880 +0.46(+1.53%)
Jun 11, 2012 30.79 30.79 30.01 30.03 47,970 -0.43(-1.42%)
Jun 08, 2012 30.21 30.50 30.06 30.46 25,537 +0.22(+0.74%)
Jun 07, 2012 30.52 30.67 30.23 30.24 55,629 +0.13(+0.44%)
Jun 06, 2012 29.59 30.11 29.59 30.10 52,793 +0.81(+2.76%)
Jun 05, 2012 29.06 29.34 29.03 29.30 112,306 +0.11(+0.36%)
Jun 04, 2012 29.45 29.49 28.90 29.19 273,409 -0.24(-0.81%)
Jun 01, 2012 29.73 29.80 29.38 29.43 202,592 -0.88(-2.89%)
May 31, 2012 30.39 30.44 29.97 30.31 207,387 -0.15(-0.50%)
May 30, 2012 30.63 30.63 30.42 30.46 38,777 -0.51(-1.65%)
May 29, 2012 30.82 31.06 30.80 30.97 35,135 +0.42(+1.37%)
May 25, 2012 30.72 30.75 30.50 30.55 20,801 -0.14(-0.46%)
May 24, 2012 30.81 30.85 30.43 30.69 41,735 -0.03(-0.09%)
May 23, 2012 30.30 30.75 30.04 30.72 40,369 +0.18(+0.59%)
May 22, 2012 30.55 30.74 30.38 30.54 175,530 +0.08(+0.26%)
May 21, 2012 29.89 30.49 29.89 30.46 160,987 +0.68(+2.30%)
May 18, 2012 30.09 30.16 29.71 29.78 115,785 -0.21(-0.69%)
May 17, 2012 30.73 30.73 29.98 29.99 151,237 -0.69(-2.24%)
May 16, 2012 30.93 31.11 30.67 30.67 43,931 -0.06(-0.21%)
May 15, 2012 30.92 31.08 30.68 30.74 46,857 -0.14(-0.46%)
May 14, 2012 30.93 31.13 30.76 30.88 70,771 -0.38(-1.20%)
May 11, 2012 31.21 31.57 31.20 31.26 60,794 -0.03(-0.09%)
May 10, 2012 31.55 31.65 31.27 31.28 94,651 -0.02(-0.07%)
May 09, 2012 31.28 31.54 31.06 31.31 80,918 -0.30(-0.96%)
May 08, 2012 31.53 31.66 31.17 31.61 78,831 -0.10(-0.32%)
May 07, 2012 31.61 31.82 31.60 31.71 150,208 -0.07(-0.23%)
May 04, 2012 32.12 32.12 31.71 31.78 154,718 -0.51(-1.59%)
May 03, 2012 32.65 32.65 32.24 32.30 94,137 -0.31(-0.96%)
May 02, 2012 32.44 32.63 32.32 32.61 43,308 +0.01(+0.03%)
May 01, 2012 32.46 32.88 32.41 32.60 43,968 +0.12(+0.38%)
Apr 30, 2012 32.75 32.75 32.40 32.48 43,517 -0.31(-0.94%)
Apr 27, 2012 32.67 32.86 32.52 32.79 40,337 +0.23(+0.71%)
Apr 26, 2012 32.35 32.61 32.30 32.56 60,790 +0.17(+0.51%)
Apr 25, 2012 32.40 32.52 32.29 32.39 67,246 +0.26(+0.81%)
Apr 24, 2012 31.92 32.19 31.92 32.13 35,479 +0.30(+0.94%)
Apr 23, 2012 31.80 31.84 31.56 31.83 60,814 -0.37(-1.15%)
Apr 20, 2012 32.13 32.37 32.13 32.20 50,488 +0.25(+0.78%)
Apr 19, 2012 32.19 32.37 31.77 31.95 43,726 -0.31(-0.97%)
Apr 18, 2012 32.26 32.37 32.22 32.27 136,323 -0.13(-0.40%)
Apr 17, 2012 32.06 32.52 32.06 32.40 456,830 +0.51(+1.61%)
Apr 16, 2012 32.02 32.08 31.74 31.88 1,183,872 +0.10(+0.30%)
Apr 13, 2012 32.12 32.12 31.78 31.78 130,259 -0.41(-1.28%)
Apr 12, 2012 31.62 32.24 31.62 32.20 54,631 +0.61(+1.92%)
Apr 11, 2012 31.59 31.68 31.50 31.59 64,399 +0.37(+1.19%)
Apr 10, 2012 31.80 31.80 31.19 31.22 199,024 -0.67(-2.10%)
Apr 09, 2012 31.89 31.99 31.78 31.89 107,011 -0.50(-1.54%)
Apr 05, 2012 32.40 32.53 32.36 32.39 43,206 -0.14(-0.42%)
Apr 04, 2012 32.48 32.55 32.34 32.53 65,512 -0.27(-0.81%)
Apr 03, 2012 32.96 32.99 32.62 32.79 176,743 -0.20(-0.60%)
Apr 02, 2012 32.69 33.21 32.57 32.99 1,773,868 +0.22(+0.69%)
Mar 30, 2012 32.86 32.88 32.64 32.77 61,798 +0.08(+0.25%)
Mar 29, 2012 32.46 32.71 32.30 32.68 174,249 +0.03(+0.08%)
Mar 28, 2012 32.98 32.98 32.42 32.66 62,169 -0.29(-0.88%)
Mar 27, 2012 33.04 33.09 32.94 32.95 57,696 -0.06(-0.19%)
Mar 26, 2012 32.83 33.01 32.83 33.01 78,273 +0.47(+1.44%)
Mar 23, 2012 32.44 32.57 32.24 32.54 40,412 +0.10(+0.29%)
Mar 22, 2012 32.50 32.56 32.19 32.45 84,889 -0.36(-1.09%)
Mar 21, 2012 32.91 32.91 32.71 32.80 79,074 +0.02(+0.07%)
Mar 20, 2012 32.91 32.93 32.67 32.78 174,788 -0.38(-1.15%)
Mar 19, 2012 33.15 33.29 33.05 33.16 40,952 +0.05(+0.15%)
Mar 16, 2012 33.21 33.23 33.06 33.11 43,042 -0.05(-0.14%)
Mar 15, 2012 32.79 33.17 32.76 33.15 46,817 +0.38(+1.16%)
Mar 14, 2012 32.84 32.93 32.70 32.77 124,709 -0.06(-0.18%)
Mar 13, 2012 32.37 32.83 32.36 32.83 132,235 +0.64(+2.00%)
Mar 12, 2012 32.22 32.28 32.09 32.19 29,345 +0.03(+0.09%)
Mar 09, 2012 32.07 32.31 31.95 32.16 45,208 +0.13(+0.41%)
Mar 08, 2012 31.82 32.10 31.73 32.03 34,108 +0.45(+1.42%)
Mar 07, 2012 31.42 31.62 31.37 31.58 68,919 +0.31(+0.98%)
Mar 06, 2012 31.56 31.56 31.18 31.27 217,087 -0.69(-2.15%)
Mar 05, 2012 32.02 32.05 31.84 31.96 38,679 -0.18(-0.57%)
Mar 02, 2012 32.32 32.35 32.02 32.14 393,498 -0.21(-0.64%)
Mar 01, 2012 32.37 32.48 32.25 32.35 341,456 +0.15(+0.47%)
Feb 29, 2012 32.44 32.53 32.18 32.20 72,628 -0.19(-0.59%)
Feb 28, 2012 32.49 32.49 32.30 32.39 53,178 -0.07(-0.21%)
Feb 27, 2012 32.22 32.55 32.08 32.46 198,394 +0.05(+0.14%)
Feb 24, 2012 32.46 32.58 32.39 32.41 48,500 -0.02(-0.06%)
Feb 23, 2012 32.18 32.44 32.17 32.43 57,862 +0.16(+0.48%)
Feb 22, 2012 32.26 32.37 32.20 32.28 61,021 -0.04(-0.11%)
Feb 21, 2012 32.37 32.47 32.23 32.31 131,372 +0.03(+0.08%)
Feb 17, 2012 32.30 32.35 32.19 32.28 31,312 +0.13(+0.40%)
Feb 16, 2012 31.80 32.17 31.80 32.16 44,157 +0.36(+1.14%)
Feb 15, 2012 32.30 32.30 31.74 31.79 202,551 -0.40(-1.24%)
Feb 14, 2012 32.11 32.20 31.97 32.19 116,941 -0.09(-0.27%)
Feb 13, 2012 32.17 32.31 32.00 32.28 89,086 +0.32(+1.02%)
Feb 10, 2012 31.99 31.99 31.81 31.95 63,629 -0.32(-0.99%)
Feb 09, 2012 32.29 32.31 32.09 32.28 55,397 +0.08(+0.26%)
Feb 08, 2012 32.15 32.25 32.04 32.19 87,350 +0.03(+0.10%)
Feb 07, 2012 32.12 32.20 31.88 32.16 203,605 -0.01(-0.03%)
Feb 06, 2012 32.08 32.19 32.03 32.17 197,720 -0.08(-0.26%)
Feb 03, 2012 32.09 32.29 32.02 32.25 155,609 +0.59(+1.86%)
Feb 02, 2012 31.80 31.83 31.63 31.66 207,253 -0.05(-0.17%)
Feb 01, 2012 31.58 31.88 31.58 31.72 387,755 +0.43(+1.37%)
Jan 31, 2012 31.59 31.62 31.16 31.29 71,115 -0.08(-0.25%)
Jan 30, 2012 31.08 31.42 31.08 31.36 770,044 -0.13(-0.40%)
Jan 27, 2012 31.30 31.57 31.28 31.49 60,446 +0.04(+0.14%)
Jan 26, 2012 31.69 31.80 31.37 31.45 62,927 -0.10(-0.32%)
Jan 25, 2012 31.03 31.61 30.93 31.55 52,509 +0.34(+1.08%)
Jan 24, 2012 30.93 31.24 30.85 31.21 51,504 +0.03(+0.09%)
Jan 23, 2012 31.24 31.44 31.03 31.18 61,729 -0.05(-0.15%)
Jan 20, 2012 31.28 31.28 31.09 31.23 69,511 -0.15(-0.48%)
Jan 19, 2012 31.18 31.40 31.14 31.38 69,714 +0.33(+1.08%)
Jan 18, 2012 30.62 31.06 30.61 31.04 218,567 +0.37(+1.19%)
Jan 17, 2012 30.92 30.93 30.65 30.68 96,520 +0.15(+0.48%)
Jan 13, 2012 30.50 30.58 30.25 30.53 120,215 -0.26(-0.85%)
Jan 12, 2012 30.61 30.80 30.43 30.79 286,647 +0.28(+0.93%)
Jan 11, 2012 30.23 30.55 30.23 30.51 100,072 +0.13(+0.42%)
Jan 10, 2012 30.26 30.44 30.26 30.38 120,713 +0.43(+1.44%)
Jan 09, 2012 29.87 29.99 29.72 29.95 68,691 +0.22(+0.75%)
Jan 06, 2012 29.89 29.89 29.62 29.73 62,964 -0.01(-0.05%)
Jan 05, 2012 29.56 29.79 29.31 29.74 75,190 +0.03(+0.09%)
Jan 04, 2012 29.56 29.76 29.42 29.71 239,641 +0.61(+2.09%)
Dec 30, 2011 29.20 29.28 29.10 29.10 127,057 -0.09(-0.31%)
Dec 29, 2011 28.89 29.26 28.89 29.20 44,338 +0.37(+1.27%)
Dec 28, 2011 29.31 29.31 28.81 28.83 75,485 -0.46(-1.58%)
Dec 27, 2011 29.32 29.39 29.22 29.29 55,386 -0.02(-0.06%)
Dec 23, 2011 29.21 29.32 29.10 29.31 36,808 +0.54(+1.86%)
Dec 21, 2011 28.74 28.80 28.38 28.78 105,802 +0.03(+0.11%)
Dec 20, 2011 28.30 28.79 28.29 28.74 168,633 +0.96(+3.44%)
Dec 19, 2011 28.25 28.35 27.71 27.79 68,974 -0.35(-1.25%)
Dec 16, 2011 28.19 28.47 28.00 28.14 68,820 +0.17(+0.60%)
Dec 15, 2011 28.12 28.12 27.86 27.97 112,714 +0.18(+0.64%)
Dec 14, 2011 28.01 28.06 27.72 27.79 83,588 -0.39(-1.37%)
Dec 13, 2011 28.75 28.89 28.03 28.18 95,057 -0.38(-1.32%)
Dec 12, 2011 28.82 28.82 28.35 28.56 123,531 -0.53(-1.82%)
Dec 09, 2011 28.40 29.14 28.40 29.09 188,580 +0.70(+2.46%)
Dec 08, 2011 29.02 29.02 28.33 28.39 91,407 -0.72(-2.47%)
Dec 07, 2011 29.03 29.22 28.72 29.11 138,064 -0.08(-0.28%)
Dec 06, 2011 29.16 29.37 29.04 29.19 78,530 +0.06(+0.22%)
Dec 05, 2011 29.27 29.41 28.99 29.13 92,077 +0.31(+1.09%)
Dec 02, 2011 29.17 29.25 28.80 28.81 116,221 -0.00(-0.02%)
Dec 01, 2011 28.85 29.02 28.76 28.82 51,062 -0.07(-0.25%)
Nov 30, 2011 28.33 28.92 28.33 28.89 106,224 +1.41(+5.15%)
Nov 29, 2011 27.55 27.80 27.47 27.47 120,796 +0.01(+0.05%)
Nov 28, 2011 27.34 27.65 27.27 27.46 184,229 +0.85(+3.20%)
Nov 25, 2011 26.58 26.94 26.55 26.61 25,407 -0.06(-0.24%)
Nov 23, 2011 27.04 27.04 26.63 26.67 139,500 -0.64(-2.35%)
Nov 22, 2011 27.45 27.53 27.16 27.31 98,591 -0.23(-0.83%)
Nov 21, 2011 27.68 27.69 27.25 27.54 230,947 -0.58(-2.06%)
Nov 18, 2011 28.19 28.29 27.99 28.12 72,268 +0.04(+0.15%)
Nov 17, 2011 28.57 28.58 27.90 28.08 187,866 -0.52(-1.81%)
Nov 16, 2011 28.72 29.11 28.59 28.60 80,403 -0.44(-1.52%)
Nov 15, 2011 28.72 29.17 28.60 29.04 41,043 +0.24(+0.82%)
Nov 14, 2011 28.97 29.02 28.66 28.80 110,504 -0.25(-0.85%)
Nov 11, 2011 28.71 29.15 28.71 29.05 38,376 +0.69(+2.42%)
Nov 10, 2011 28.49 28.55 28.20 28.36 75,387 +0.31(+1.10%)
Nov 09, 2011 28.45 28.57 27.97 28.05 270,020 -1.18(-4.03%)
Nov 08, 2011 29.04 29.26 28.67 29.23 121,073 +0.34(+1.18%)
Nov 07, 2011 28.83 28.94 28.40 28.89 71,657 +0.05(+0.19%)
Nov 04, 2011 28.79 28.90 28.39 28.83 142,729 -0.18(-0.63%)
Nov 03, 2011 28.60 29.08 28.34 29.02 162,538 +0.71(+2.51%)
Nov 02, 2011 28.22 28.44 28.03 28.31 77,254 +0.52(+1.88%)
Nov 01, 2011 27.71 28.17 27.59 27.78 157,745 -0.87(-3.04%)
Oct 31, 2011 28.90 29.14 28.65 28.65 100,779 -0.80(-2.72%)
Oct 28, 2011 29.24 29.53 29.24 29.45 103,966 -0.01(-0.04%)
Oct 27, 2011 29.05 29.73 28.93 29.47 200,772 +1.28(+4.53%)
Oct 26, 2011 28.26 28.39 27.76 28.19 98,604 +0.29(+1.03%)
Oct 25, 2011 28.23 28.31 27.86 27.90 119,902 -0.60(-2.09%)
Oct 24, 2011 28.04 28.59 27.98 28.50 216,364 +0.56(+2.02%)
Oct 21, 2011 27.66 27.94 27.60 27.93 73,781 +0.60(+2.20%)
Oct 20, 2011 27.21 27.46 26.91 27.33 86,779 +0.13(+0.47%)
Oct 19, 2011 27.54 27.72 27.13 27.20 173,025 -0.41(-1.47%)
Oct 18, 2011 26.94 27.79 26.71 27.61 155,064 +0.72(+2.68%)
Oct 17, 2011 27.48 27.49 26.82 26.89 159,759 -0.73(-2.65%)
Oct 14, 2011 27.50 27.65 27.30 27.62 103,786 +0.50(+1.83%)
Oct 13, 2011 27.09 27.20 26.79 27.13 67,506 -0.19(-0.68%)
Oct 12, 2011 27.20 27.60 27.11 27.31 117,686 +0.38(+1.42%)
Oct 11, 2011 26.68 27.02 26.59 26.93 73,274 +0.10(+0.37%)
Oct 10, 2011 26.36 26.83 26.26 26.83 72,450 +0.96(+3.70%)
Oct 07, 2011 26.16 26.28 25.74 25.87 198,857 -0.19(-0.72%)
Oct 06, 2011 25.46 26.09 25.36 26.06 98,290 +0.55(+2.17%)
Oct 05, 2011 24.96 25.57 24.80 25.51 129,246 +0.57(+2.27%)
Oct 04, 2011 23.84 24.97 23.62 24.94 351,621 +0.79(+3.26%)
Oct 03, 2011 24.81 25.21 24.15 24.15 212,709 -0.86(-3.44%)
Sep 30, 2011 25.43 25.52 25.01 25.01 87,109 -0.81(-3.12%)
Sep 29, 2011 25.98 26.16 25.29 25.82 125,527 +0.35(+1.38%)
Sep 28, 2011 26.28 26.41 25.45 25.47 137,291 -0.68(-2.59%)
Sep 27, 2011 26.20 26.64 26.03 26.15 359,631 +0.49(+1.90%)
Sep 26, 2011 25.29 25.71 24.88 25.66 102,971 +0.62(+2.49%)
Sep 23, 2011 24.64 25.24 24.64 25.04 146,540 +0.21(+0.85%)
Sep 22, 2011 25.03 25.18 24.47 24.83 498,575 -0.92(-3.57%)
Sep 21, 2011 26.82 26.82 25.74 25.75 333,501 -1.09(-4.05%)
Sep 20, 2011 27.23 27.36 26.83 26.83 31,549 -0.25(-0.92%)
Sep 19, 2011 26.90 27.20 26.67 27.08 116,632 -0.26(-0.96%)
Sep 16, 2011 27.34 27.54 27.17 27.35 45,181 +0.08(+0.28%)
Sep 15, 2011 27.07 27.32 26.87 27.27 76,364 +0.51(+1.91%)
Sep 14, 2011 26.46 27.10 25.92 26.76 152,355 +0.50(+1.90%)
Sep 13, 2011 25.81 26.36 25.75 26.26 139,207 +0.50(+1.94%)
Sep 12, 2011 25.36 25.77 25.16 25.76 119,643 +0.02(+0.07%)
Sep 09, 2011 26.16 26.25 25.56 25.74 159,161 -0.74(-2.81%)
Sep 08, 2011 26.68 26.94 26.39 26.49 94,386 -0.39(-1.45%)
Sep 07, 2011 26.43 26.89 26.43 26.88 58,049 +0.86(+3.29%)
Sep 06, 2011 25.44 26.05 25.38 26.02 415,727 -0.28(-1.05%)
Sep 02, 2011 26.57 26.63 26.18 26.30 92,958 -0.87(-3.20%)
Sep 01, 2011 27.65 27.90 27.14 27.17 142,496 -0.45(-1.64%)
Aug 31, 2011 27.68 28.03 27.43 27.62 173,170 +0.15(+0.56%)
Aug 30, 2011 27.14 27.64 26.96 27.46 52,070 +0.23(+0.83%)
Aug 29, 2011 26.80 27.27 26.68 27.24 126,824 +0.90(+3.41%)
Aug 26, 2011 25.63 26.43 25.24 26.34 63,167 +0.56(+2.18%)
Aug 25, 2011 26.38 26.43 25.71 25.78 110,148 -0.47(-1.78%)
Aug 24, 2011 25.68 26.28 25.63 26.25 72,770 +0.49(+1.92%)
Aug 23, 2011 25.03 25.76 24.88 25.75 123,440 +0.92(+3.71%)
Aug 22, 2011 25.31 25.32 24.79 24.83 87,997 +0.08(+0.33%)
Aug 19, 2011 24.79 25.51 24.70 24.75 380,120 -0.41(-1.64%)
Aug 18, 2011 25.91 26.01 24.92 25.16 363,131 -1.57(-5.87%)
Aug 17, 2011 26.95 27.15 26.54 26.73 238,420 -0.10(-0.35%)
Aug 16, 2011 26.93 27.08 26.64 26.83 112,209 -0.39(-1.43%)
Aug 15, 2011 26.91 27.23 26.87 27.22 109,208 +0.50(+1.87%)
Aug 12, 2011 26.84 26.89 26.33 26.72 217,676 +0.47(+1.80%)
Aug 11, 2011 25.17 26.63 25.11 26.25 908,304 +1.17(+4.68%)
Aug 10, 2011 25.85 26.00 25.02 25.07 1,446,677 -1.29(-4.88%)
Aug 09, 2011 26.88 26.36 24.70 26.36 290,742 +1.21(+4.83%)
Aug 08, 2011 26.01 26.52 25.11 25.14 697,855 -1.92(-7.09%)
Aug 05, 2011 27.47 27.68 26.40 27.06 484,469 -0.04(-0.15%)
Aug 04, 2011 28.29 28.29 27.09 27.10 328,008 -1.58(-5.50%)
Aug 03, 2011 28.54 28.69 27.93 28.68 461,356 +0.21(+0.73%)
Aug 02, 2011 29.26 29.42 28.46 28.47 314,848 -1.00(-3.40%)
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.