Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 18.50 18.78 18.42 18.78 167,022 +0.33(+1.77%)
May 28, 2009 18.43 18.52 18.02 18.45 474,681 +0.15(+0.80%)
May 27, 2009 18.66 18.76 18.27 18.31 302,165 -0.42(-2.22%)
May 26, 2009 17.95 18.79 17.94 18.72 272,218 +0.59(+3.24%)
May 22, 2009 18.20 18.35 18.01 18.14 318,716 -0.02(-0.10%)
May 21, 2009 18.47 18.47 17.97 18.15 480,390 -0.58(-3.12%)
May 20, 2009 18.97 19.26 18.69 18.74 436,966 +0.00(+0.00%)
May 19, 2009 18.71 18.94 18.59 18.74 129,563 +0.04(+0.21%)
May 18, 2009 18.25 18.71 18.24 18.70 181,905 +0.61(+3.35%)
May 15, 2009 18.09 18.42 17.98 18.09 272,485 -0.08(-0.44%)
May 14, 2009 17.96 18.34 17.91 18.17 463,291 +0.18(+1.01%)
May 13, 2009 18.36 18.42 17.88 17.99 450,188 -0.79(-4.19%)
May 12, 2009 18.98 19.09 18.42 18.78 543,566 -0.21(-1.12%)
May 11, 2009 19.33 19.39 18.90 18.99 703,990 -0.49(-2.52%)
May 08, 2009 19.33 19.52 19.04 19.48 1,563,893 +0.58(+3.09%)
May 07, 2009 19.45 19.64 18.75 18.90 813,662 -0.38(-1.95%)
May 06, 2009 19.38 19.38 18.92 19.27 364,227 +0.29(+1.51%)
May 05, 2009 18.86 19.11 18.76 18.98 431,048 +0.02(+0.09%)
May 04, 2009 18.59 18.98 18.48 18.97 471,030 +0.60(+3.25%)
May 01, 2009 18.28 18.52 18.09 18.37 313,456 +0.20(+1.12%)
Apr 30, 2009 18.18 18.62 18.11 18.17 797,454 +0.10(+0.54%)
Apr 29, 2009 17.74 18.30 17.58 18.07 941,555 +0.52(+2.95%)
Apr 28, 2009 17.66 17.76 17.37 17.55 470,804 -0.18(-1.00%)
Apr 27, 2009 17.68 18.02 17.60 17.73 308,278 -0.22(-1.23%)
Apr 24, 2009 17.66 18.10 17.64 17.95 622,892 +0.39(+2.24%)
Apr 23, 2009 17.41 17.60 17.16 17.56 697,309 +0.16(+0.92%)
Apr 22, 2009 16.91 17.85 16.91 17.40 721,701 +0.20(+1.18%)
Apr 21, 2009 16.54 17.22 16.52 17.19 647,026 +0.43(+2.59%)
Apr 20, 2009 17.38 17.38 16.71 16.76 414,856 -0.87(-4.92%)
Apr 17, 2009 17.57 17.76 17.44 17.63 373,299 +0.10(+0.56%)
Apr 16, 2009 17.21 17.66 17.00 17.53 546,603 +0.51(+3.02%)
Apr 15, 2009 16.74 17.07 16.68 17.02 397,556 +0.20(+1.21%)
Apr 14, 2009 16.92 17.19 16.73 16.81 392,896 -0.25(-1.45%)
Apr 13, 2009 17.00 17.21 16.69 17.06 363,673 -0.02(-0.13%)
Apr 09, 2009 16.69 17.14 16.68 17.08 267,043 +0.87(+5.36%)
Apr 08, 2009 16.15 16.30 16.00 16.21 288,505 +0.11(+0.67%)
Apr 07, 2009 16.39 16.41 16.05 16.10 395,679 -0.55(-3.32%)
Apr 06, 2009 16.43 16.69 16.22 16.66 309,522 +0.04(+0.27%)
Apr 03, 2009 16.50 16.64 16.34 16.61 294,198 +0.11(+0.64%)
Apr 02, 2009 15.93 16.75 15.93 16.51 1,273,979 +0.90(+5.75%)
Apr 01, 2009 15.18 15.71 15.08 15.61 377,392 +0.27(+1.76%)
Mar 31, 2009 15.42 15.71 15.25 15.34 316,252 +0.10(+0.67%)
Mar 30, 2009 15.49 15.51 15.05 15.24 368,025 -1.08(-6.64%)
Mar 26, 2009 15.80 16.35 15.80 16.32 326,681 +0.75(+4.83%)
Mar 25, 2009 15.68 16.02 15.14 15.57 318,486 +0.00(+0.01%)
Mar 24, 2009 15.41 15.86 15.39 15.57 409,210 -0.13(-0.84%)
Mar 23, 2009 15.26 15.70 15.23 15.70 381,937 +1.07(+7.28%)
Mar 20, 2009 15.08 15.15 14.53 14.63 430,357 -0.48(-3.20%)
Mar 19, 2009 15.27 15.49 15.07 15.12 346,662 -0.07(-0.49%)
Mar 18, 2009 14.79 15.41 14.56 15.19 663,588 +0.29(+1.95%)
Mar 17, 2009 14.53 14.91 14.37 14.90 549,479 +0.38(+2.61%)
Mar 16, 2009 14.57 15.00 14.51 14.52 535,460 +0.08(+0.58%)
Mar 13, 2009 14.63 14.67 14.20 14.44 0 +0.04(+0.24%)
Mar 12, 2009 13.79 14.50 13.64 14.41 407,387 +0.56(+4.07%)
Mar 11, 2009 13.89 14.12 13.68 13.84 909,044 +0.11(+0.77%)
Mar 10, 2009 13.05 13.76 12.94 13.74 1,220,972 +0.98(+7.70%)
Mar 09, 2009 12.68 13.17 12.66 12.75 1,162,068 -0.14(-1.06%)
Mar 06, 2009 13.05 13.29 12.59 12.89 0 -0.02(-0.17%)
Mar 05, 2009 13.16 13.36 12.84 12.91 908,751 -0.61(-4.50%)
Mar 04, 2009 13.42 13.75 13.16 13.52 475,412 +0.16(+1.19%)
Mar 02, 2009 13.90 13.93 13.29 13.36 666,433 -0.91(-6.39%)
Feb 27, 2009 14.37 14.62 14.14 14.27 0 -0.29(-2.02%)
Feb 26, 2009 15.12 15.12 14.51 14.57 386,320 -0.22(-1.52%)
Feb 25, 2009 14.93 15.08 14.59 14.79 581,430 -0.31(-2.04%)
Feb 24, 2009 14.83 15.23 14.49 15.10 635,915 +0.47(+3.22%)
Feb 23, 2009 15.43 15.50 14.59 14.63 345,947 -0.72(-4.68%)
Feb 20, 2009 15.43 15.52 15.00 15.35 396,238 -0.26(-1.69%)
Feb 19, 2009 16.00 16.18 15.54 15.61 306,208 -0.30(-1.88%)
Feb 18, 2009 16.09 16.28 15.73 15.91 394,905 -0.08(-0.50%)
Feb 17, 2009 16.34 16.34 15.88 15.99 269,863 -0.75(-4.47%)
Feb 13, 2009 16.83 17.10 16.72 16.74 265,864 -0.11(-0.63%)
Feb 12, 2009 16.64 16.85 16.27 16.85 408,104 -0.07(-0.42%)
Feb 11, 2009 17.01 17.09 16.71 16.92 345,461 +0.04(+0.26%)
Feb 10, 2009 17.58 17.72 16.74 16.87 222,340 -0.87(-4.89%)
Feb 09, 2009 17.48 17.84 17.36 17.74 333,129 +0.33(+1.87%)
Feb 06, 2009 17.01 17.56 16.99 17.41 222,842 +0.42(+2.46%)
Feb 05, 2009 16.70 17.19 16.50 16.99 362,389 +0.11(+0.65%)
Feb 04, 2009 16.93 17.25 16.81 16.88 588,394 +0.02(+0.10%)
Feb 03, 2009 16.69 16.96 16.58 16.87 386,624 +0.31(+1.86%)
Feb 02, 2009 16.62 16.70 16.33 16.56 208,443 -0.30(-1.80%)
Jan 30, 2009 17.36 17.39 16.74 16.86 0 -0.46(-2.64%)
Jan 29, 2009 17.70 17.73 17.27 17.32 145,686 -0.65(-3.60%)
Jan 28, 2009 17.90 18.11 17.71 17.97 321,296 +0.52(+3.00%)
Jan 27, 2009 17.20 17.53 17.16 17.44 249,643 +0.37(+2.14%)
Jan 26, 2009 17.04 17.42 16.85 17.08 254,806 +0.14(+0.81%)
Jan 23, 2009 16.85 17.23 16.74 16.94 263,755 -0.38(-2.21%)
Jan 22, 2009 17.05 17.49 16.85 17.33 280,133 -0.16(-0.93%)
Jan 21, 2009 17.29 17.51 16.81 17.49 138,155 +0.49(+2.88%)
Jan 20, 2009 17.83 17.83 16.94 17.00 262,284 -0.90(-5.02%)
Jan 16, 2009 18.01 18.06 17.36 17.90 151,113 +0.18(+1.02%)
Jan 15, 2009 17.55 17.91 17.01 17.72 293,430 +0.11(+0.60%)
Jan 14, 2009 17.90 17.91 17.47 17.61 157,333 -0.67(-3.66%)
Jan 13, 2009 18.43 18.56 18.02 18.28 321,775 -0.26(-1.40%)
Jan 12, 2009 18.98 18.98 18.40 18.54 137,155 -0.47(-2.49%)
Jan 09, 2009 19.39 19.43 18.88 19.01 137,001 -0.35(-1.79%)
Jan 08, 2009 19.21 19.39 19.03 19.36 248,732 +0.06(+0.31%)
Jan 07, 2009 19.73 19.73 19.18 19.30 189,127 -0.72(-3.58%)
Jan 06, 2009 19.81 20.17 19.78 20.02 138,243 +0.37(+1.91%)
Jan 05, 2009 19.59 19.82 19.42 19.64 111,510 -0.00(-0.02%)
Jan 02, 2009 19.10 19.78 18.91 19.65 0 +0.68(+3.60%)
Jan 01, 2009 18.57 19.13 18.52 18.96 0 +0.00(+0.00%)
Dec 31, 2008 18.57 19.13 18.52 18.96 281,702 +0.41(+2.23%)
Dec 30, 2008 18.11 18.59 18.11 18.55 226,191 +0.52(+2.91%)
Dec 29, 2008 18.31 18.31 17.78 18.03 115,414 -0.22(-1.23%)
Dec 26, 2008 18.16 18.27 18.03 18.25 100,974 +0.18(+1.00%)
Dec 24, 2008 17.93 18.16 17.93 18.07 95,884 +0.04(+0.24%)
Dec 23, 2008 18.31 18.41 17.92 18.03 308,608 -0.23(-1.24%)
Dec 22, 2008 18.48 18.67 17.88 18.25 251,565 -0.32(-1.70%)
Dec 19, 2008 18.60 18.81 18.38 18.57 175,315 +0.23(+1.28%)
Dec 18, 2008 19.21 19.21 18.21 18.33 162,499 -0.58(-3.09%)
Dec 17, 2008 18.73 19.16 18.59 18.92 356,448 +0.01(+0.05%)
Dec 16, 2008 18.04 18.91 18.00 18.91 242,851 +1.01(+5.66%)
Dec 15, 2008 18.15 18.29 17.68 17.90 309,407 -0.15(-0.82%)
Dec 12, 2008 17.37 18.11 17.33 18.05 271,392 +0.14(+0.81%)
Dec 11, 2008 18.54 18.70 17.80 17.90 681,698 -0.82(-4.38%)
Dec 10, 2008 18.72 18.98 18.45 18.72 353,877 +0.24(+1.31%)
Dec 09, 2008 18.73 18.99 18.33 18.48 223,423 -0.50(-2.66%)
Dec 08, 2008 18.62 19.23 18.61 18.98 401,864 +0.75(+4.12%)
Dec 05, 2008 17.44 18.23 17.01 18.23 391,721 +0.55(+3.12%)
Dec 04, 2008 18.05 18.34 17.48 17.68 192,861 -0.60(-3.31%)
Dec 03, 2008 17.51 18.29 17.34 18.29 199,035 +0.49(+2.74%)
Dec 02, 2008 17.34 17.85 17.19 17.80 489,621 +0.77(+4.51%)
Dec 01, 2008 18.23 18.23 16.97 17.03 391,249 -1.57(-8.42%)
Nov 28, 2008 18.21 18.60 18.19 18.60 113,984 +0.42(+2.32%)
Nov 26, 2008 17.24 18.28 17.07 18.18 184,900 +0.63(+3.62%)
Nov 25, 2008 17.79 17.84 17.01 17.54 302,180 +0.22(+1.25%)
Nov 24, 2008 16.72 17.58 16.47 17.33 641,370 +1.03(+6.33%)
Nov 21, 2008 15.67 16.36 15.12 16.30 339,103 +0.97(+6.30%)
Nov 20, 2008 16.17 16.59 15.19 15.33 511,185 -0.97(-5.93%)
Nov 19, 2008 17.51 17.55 16.30 16.30 127,089 -1.19(-6.81%)
Nov 18, 2008 17.44 17.67 16.93 17.49 130,232 +0.02(+0.13%)
Nov 17, 2008 17.62 17.99 17.27 17.47 175,552 -0.36(-2.02%)
Nov 14, 2008 18.24 18.69 17.73 17.83 329,533 -0.84(-4.51%)
Nov 13, 2008 17.60 18.71 16.64 18.67 225,930 +1.07(+6.06%)
Nov 12, 2008 18.25 18.30 17.47 17.60 384,717 -0.99(-5.33%)
Nov 11, 2008 18.73 18.97 18.27 18.59 298,738 -0.50(-2.62%)
Nov 10, 2008 19.51 19.72 18.93 19.09 164,409 -0.11(-0.59%)
Nov 07, 2008 18.97 19.37 18.79 19.21 218,411 +0.49(+2.63%)
Nov 06, 2008 19.72 19.90 18.63 18.72 309,621 -1.20(-6.03%)
Nov 05, 2008 20.85 20.97 19.92 19.92 211,899 -1.11(-5.26%)
Nov 04, 2008 20.62 21.07 20.41 21.02 224,752 +1.01(+5.02%)
Nov 03, 2008 20.15 20.33 19.89 20.02 258,008 -0.06(-0.31%)
Oct 31, 2008 19.67 20.36 19.41 20.08 264,069 +0.45(+2.30%)
Oct 30, 2008 19.80 19.87 19.15 19.63 282,341 +0.63(+3.33%)
Oct 29, 2008 18.85 19.88 18.68 19.00 197,499 +0.12(+0.65%)
Oct 28, 2008 18.06 18.87 17.19 18.87 292,632 +1.54(+8.91%)
Oct 27, 2008 17.59 18.24 17.30 17.33 128,648 -0.60(-3.35%)
Oct 24, 2008 16.51 18.27 16.40 17.93 334,670 -0.72(-3.86%)
Oct 23, 2008 18.73 19.13 17.77 18.65 563,869 -0.12(-0.63%)
Oct 22, 2008 19.57 19.57 18.21 18.77 369,360 -1.11(-5.58%)
Oct 21, 2008 20.26 20.49 19.79 19.88 154,914 -0.48(-2.35%)
Oct 20, 2008 19.85 20.36 19.66 20.36 217,999 +0.66(+3.36%)
Oct 17, 2008 19.19 20.56 19.19 19.70 531,796 -0.24(-1.21%)
Oct 16, 2008 19.22 19.94 18.27 19.94 367,824 +0.74(+3.84%)
Oct 15, 2008 20.99 20.99 19.19 19.20 489,197 -2.00(-9.44%)
Oct 14, 2008 23.82 23.82 20.61 21.20 379,281 -0.29(-1.35%)
Oct 13, 2008 21.34 21.52 20.42 21.49 478,806 +1.50(+7.51%)
Oct 10, 2008 17.80 20.31 17.80 19.99 808,968 +0.19(+0.95%)
Oct 09, 2008 21.31 21.56 19.56 19.80 491,007 -1.23(-5.84%)
Oct 08, 2008 20.23 21.79 20.23 21.03 406,007 -0.07(-0.35%)
Oct 07, 2008 22.59 23.27 21.07 21.10 479,560 -1.04(-4.70%)
Oct 06, 2008 22.00 22.24 20.97 22.14 500,055 -0.56(-2.45%)
Oct 03, 2008 23.50 23.91 22.70 22.70 352,943 -0.39(-1.69%)
Oct 02, 2008 24.79 24.79 23.00 23.09 302,813 -1.56(-6.32%)
Oct 01, 2008 25.19 25.19 24.33 24.65 645,393 -0.54(-2.16%)
Sep 30, 2008 25.18 25.81 24.42 25.19 266,781 +0.80(+3.27%)
Sep 29, 2008 25.42 25.75 24.24 24.39 390,087 -1.72(-6.59%)
Sep 26, 2008 25.12 26.14 24.90 26.11 0 -0.13(-0.50%)
Sep 25, 2008 25.67 26.45 25.62 26.25 353,626 +0.45(+1.73%)
Sep 24, 2008 26.00 26.22 25.67 25.80 554,682 -0.36(-1.37%)
Sep 23, 2008 26.73 26.92 26.11 26.16 226,938 -0.63(-2.37%)
Sep 22, 2008 28.15 28.15 26.69 26.79 239,982 -0.89(-3.21%)
Sep 19, 2008 30.65 31.09 26.84 27.68 0 +1.02(+3.84%)
Sep 18, 2008 26.00 26.80 25.00 26.65 674,563 +0.95(+3.71%)
Sep 17, 2008 26.37 26.42 25.66 25.70 316,079 -1.19(-4.43%)
Sep 16, 2008 26.05 27.08 25.74 26.89 596,203 +0.14(+0.52%)
Sep 15, 2008 26.85 27.49 26.68 26.75 511,119 -1.12(-4.02%)
Sep 12, 2008 27.63 27.92 27.46 27.87 256,007 -0.02(-0.08%)
Sep 11, 2008 27.15 27.90 26.93 27.89 255,660 +0.41(+1.50%)
Sep 10, 2008 27.42 27.74 27.22 27.48 91,341 +0.17(+0.61%)
Sep 09, 2008 28.37 28.39 27.32 27.32 130,827 -0.94(-3.32%)
Sep 08, 2008 28.94 28.96 27.90 28.26 350,955 +0.49(+1.76%)
Sep 05, 2008 27.64 27.82 27.24 27.77 0 +0.00(+0.02%)
Sep 04, 2008 28.61 28.61 27.63 27.76 386,435 -1.01(-3.51%)
Sep 03, 2008 29.03 29.11 28.58 28.77 456,607 -0.22(-0.77%)
Sep 02, 2008 29.49 29.76 28.90 29.00 100,048 -0.10(-0.33%)
Aug 29, 2008 29.45 29.50 29.09 29.09 52,739 -0.38(-1.28%)
Aug 28, 2008 29.06 29.51 29.06 29.47 126,463 +0.62(+2.14%)
Aug 27, 2008 28.51 29.12 28.49 28.85 85,478 +0.26(+0.92%)
Aug 26, 2008 28.52 28.63 28.36 28.59 272,564 +0.02(+0.08%)
Aug 25, 2008 29.16 29.18 28.45 28.57 128,116 -0.55(-1.88%)
Aug 22, 2008 28.76 29.17 28.76 29.12 114,780 +0.38(+1.31%)
Aug 21, 2008 28.39 28.80 28.39 28.74 95,231 -0.01(-0.03%)
Aug 20, 2008 28.71 28.87 28.40 28.75 211,939 +0.04(+0.14%)
Aug 19, 2008 29.00 29.00 28.62 28.71 107,446 -0.51(-1.74%)
Aug 18, 2008 29.55 29.73 29.03 29.22 105,386 -0.34(-1.14%)
Aug 15, 2008 29.26 29.67 29.26 29.55 0 +0.18(+0.62%)
Aug 14, 2008 28.89 29.58 28.89 29.37 160,990 +0.19(+0.65%)
Aug 13, 2008 29.21 29.28 28.79 29.18 155,607 -0.10(-0.33%)
Aug 12, 2008 29.77 29.77 29.17 29.28 97,951 -0.29(-0.98%)
Aug 11, 2008 29.49 29.78 29.23 29.57 135,126 +0.15(+0.52%)
Aug 08, 2008 28.75 29.52 28.57 29.41 91,915 +0.83(+2.89%)
Aug 07, 2008 28.67 28.95 28.55 28.59 133,342 -0.39(-1.36%)
Aug 06, 2008 28.85 29.06 28.63 28.98 121,468 +0.14(+0.49%)
Aug 05, 2008 28.23 28.85 28.23 28.84 449,389 +0.72(+2.57%)
Aug 04, 2008 28.34 28.57 28.04 28.12 167,068 -0.34(-1.18%)
Aug 01, 2008 28.72 28.80 28.28 28.45 339,108 -0.18(-0.64%)
Jul 31, 2008 28.96 29.17 28.64 28.64 174,571 -0.49(-1.68%)
Jul 30, 2008 28.94 29.23 28.85 29.13 273,327 +0.44(+1.53%)
Jul 29, 2008 28.69 28.71 28.08 28.69 103,463 +0.67(+2.39%)
Jul 28, 2008 28.59 28.59 28.02 28.02 209,050 -0.49(-1.72%)
Jul 25, 2008 28.50 28.59 28.35 28.51 192,071 +0.21(+0.73%)
Jul 24, 2008 29.03 29.18 28.31 28.31 239,562 -0.80(-2.74%)
Jul 23, 2008 28.94 29.16 28.79 29.10 292,889 +0.23(+0.79%)
Jul 22, 2008 28.28 28.87 28.28 28.87 73,291 +0.55(+1.93%)
Jul 21, 2008 28.27 28.39 28.13 28.33 120,431 +0.01(+0.05%)
Jul 18, 2008 28.33 28.46 28.11 28.31 322,951 -0.01(-0.03%)
Jul 17, 2008 28.02 28.39 27.80 28.32 200,972 +0.49(+1.78%)
Jul 16, 2008 27.16 27.83 26.89 27.83 335,239 +0.84(+3.13%)
Jul 15, 2008 27.15 27.34 26.50 26.98 263,606 -0.40(-1.47%)
Jul 14, 2008 27.94 27.94 27.23 27.39 186,073 -0.14(-0.49%)
Jul 11, 2008 27.41 27.87 27.25 27.52 144,917 -0.28(-1.02%)
Jul 10, 2008 27.43 27.87 27.40 27.81 226,920 +0.31(+1.13%)
Jul 09, 2008 28.21 28.23 27.50 27.50 99,991 -0.59(-2.10%)
Jul 08, 2008 27.39 28.09 27.39 28.09 361,352 +0.61(+2.23%)
Jul 07, 2008 27.60 27.91 27.27 27.47 252,741 +0.02(+0.08%)
Jul 04, 2008 27.46 27.69 27.28 27.45 104,047 +0.00(+0.00%)
Jul 03, 2008 27.46 27.69 27.28 27.45 104,047 +0.10(+0.37%)
Jul 02, 2008 28.37 28.37 27.35 27.35 122,242 -0.88(-3.13%)
Jul 01, 2008 28.43 28.43 27.74 28.24 380,828 +0.01(+0.05%)
Jun 30, 2008 28.20 28.41 28.03 28.22 359,306 +0.06(+0.22%)
Jun 27, 2008 28.30 28.32 27.93 28.16 188,124 -0.06(-0.22%)
Jun 26, 2008 28.90 28.90 28.20 28.22 382,593 -1.02(-3.50%)
Jun 25, 2008 29.42 29.51 29.19 29.25 89,188 -0.13(-0.43%)
Jun 24, 2008 29.56 29.72 29.31 29.37 210,663 -0.39(-1.32%)
Jun 23, 2008 29.99 30.00 29.74 29.77 142,839 +0.01(+0.04%)
Jun 20, 2008 30.08 30.08 29.66 29.75 147,996 -0.51(-1.68%)
Jun 19, 2008 29.95 30.33 29.86 30.26 128,507 +0.35(+1.17%)
Jun 18, 2008 30.08 30.14 29.86 29.91 64,038 -0.29(-0.97%)
Jun 17, 2008 30.72 30.72 30.19 30.21 182,667 -0.24(-0.78%)
Jun 16, 2008 30.32 30.53 30.19 30.44 159,551 +0.09(+0.29%)
Jun 13, 2008 30.36 30.47 30.16 30.35 53,982 +0.34(+1.14%)
Jun 12, 2008 30.24 30.58 29.94 30.01 274,784 +0.08(+0.26%)
Jun 11, 2008 30.57 30.57 29.93 29.93 193,208 -0.70(-2.27%)
Jun 10, 2008 30.64 30.84 30.43 30.63 80,677 -0.11(-0.37%)
Jun 09, 2008 30.76 30.84 30.53 30.74 57,426 +0.09(+0.29%)
Jun 06, 2008 31.27 31.40 30.64 30.66 128,523 -1.02(-3.22%)
Jun 05, 2008 31.39 31.72 31.28 31.68 62,111 +0.43(+1.37%)
Jun 04, 2008 31.17 31.48 31.14 31.25 116,267 -0.04(-0.14%)
Jun 03, 2008 31.50 31.65 31.09 31.29 52,529 -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.