Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 +2.07 (+1.58%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 29.33 29.42 29.12 29.25 213,326 -0.05(-0.16%)
Mar 29, 2007 29.40 29.40 29.14 29.30 19,414 +0.11(+0.36%)
Mar 28, 2007 29.36 29.37 29.17 29.19 62,581 -0.25(-0.85%)
Mar 27, 2007 29.48 29.51 29.40 29.44 45,223 -0.25(-0.83%)
Mar 26, 2007 29.73 29.73 29.43 29.69 85,193 -0.06(-0.19%)
Mar 23, 2007 29.63 29.79 29.61 29.75 25,124 +0.08(+0.28%)
Mar 22, 2007 29.69 29.70 29.55 29.66 29,692 -0.02(-0.07%)
Mar 21, 2007 29.26 29.68 29.25 29.68 83,137 +0.45(+1.54%)
Mar 20, 2007 29.10 29.23 29.09 29.23 40,883 +0.13(+0.45%)
Mar 19, 2007 29.01 29.12 28.97 29.10 29,463 +0.30(+1.05%)
Mar 16, 2007 28.93 28.99 28.68 28.80 46,822 -0.04(-0.15%)
Mar 15, 2007 28.68 28.91 28.68 28.84 41,568 +0.18(+0.61%)
Mar 14, 2007 28.73 28.77 28.31 28.67 34,031 +0.09(+0.32%)
Mar 13, 2007 29.16 28.99 28.58 28.58 72,403 -0.59(-2.01%)
Mar 12, 2007 28.87 29.20 28.87 29.16 15,759 +0.19(+0.67%)
Mar 09, 2007 29.13 29.13 28.88 28.97 60,982 +0.06(+0.20%)
Mar 08, 2007 28.95 29.04 28.85 28.91 38,142 +0.18(+0.64%)
Mar 07, 2007 28.70 28.85 28.69 28.73 32,204 +0.04(+0.14%)
Mar 06, 2007 28.63 28.76 28.50 28.69 76,514 +0.32(+1.13%)
Mar 05, 2007 28.49 28.67 28.37 28.37 110,089 -0.24(-0.84%)
Mar 02, 2007 28.88 28.98 28.61 28.61 169,244 -0.40(-1.37%)
Mar 01, 2007 28.55 29.11 28.55 29.01 151,977 -0.02(-0.06%)
Feb 28, 2007 28.94 29.20 28.80 29.03 430,078 +0.07(+0.23%)
Feb 27, 2007 29.64 29.64 28.87 28.96 367,496 -0.94(-3.15%)
Feb 26, 2007 30.03 30.03 29.79 29.90 75,143 -0.09(-0.31%)
Feb 23, 2007 29.96 30.04 29.88 30.00 63,266 -0.04(-0.13%)
Feb 22, 2007 30.18 30.18 29.93 30.03 277,278 -0.12(-0.41%)
Feb 21, 2007 29.98 30.16 29.98 30.16 53,674 +0.06(+0.20%)
Feb 20, 2007 29.94 30.11 29.85 30.10 118,996 +0.18(+0.60%)
Feb 16, 2007 29.91 29.93 29.86 29.92 12,105 -0.07(-0.23%)
Feb 15, 2007 29.91 30.03 29.89 29.99 71,489 +0.07(+0.25%)
Feb 14, 2007 29.56 29.97 29.56 29.91 59,840 +0.42(+1.44%)
Feb 13, 2007 29.41 29.51 29.34 29.49 42,368 +0.25(+0.84%)
Feb 12, 2007 29.27 29.31 29.18 29.24 17,130 -0.02(-0.07%)
Feb 09, 2007 29.47 29.47 29.19 29.26 51,161 -0.18(-0.62%)
Feb 08, 2007 29.52 29.52 29.38 29.45 83,823 -0.11(-0.36%)
Feb 07, 2007 29.56 29.60 29.50 29.55 16,901 +0.00(+0.01%)
Feb 06, 2007 29.54 29.55 29.45 29.55 77,656 +0.04(+0.15%)
Feb 05, 2007 29.47 29.56 29.45 29.51 37,457 -0.04(-0.15%)
Feb 02, 2007 29.46 29.58 29.46 29.55 52,303 +0.07(+0.23%)
Feb 01, 2007 29.31 29.50 29.27 29.48 63,723 +0.30(+1.04%)
Jan 31, 2007 28.79 29.18 28.79 29.18 27,636 +0.42(+1.46%)
Jan 30, 2007 28.73 28.82 28.70 28.76 29,920 +0.05(+0.17%)
Jan 29, 2007 28.66 28.79 28.58 28.71 25,580 +0.09(+0.32%)
Jan 26, 2007 28.78 28.78 28.56 28.62 37,686 -0.09(-0.30%)
Jan 25, 2007 28.99 28.99 28.68 28.70 44,766 -0.30(-1.04%)
Jan 24, 2007 28.96 29.01 28.89 29.01 102,780 +0.09(+0.30%)
Jan 23, 2007 28.68 28.98 28.67 28.92 65,550 +0.30(+1.06%)
Jan 22, 2007 28.91 28.91 28.55 28.62 60,754 -0.32(-1.09%)
Jan 19, 2007 28.94 28.99 28.87 28.93 73,316 -0.01(-0.03%)
Jan 18, 2007 29.11 29.11 28.91 28.94 12,333 -0.16(-0.53%)
Jan 17, 2007 29.14 29.23 29.08 29.10 103,693 +0.01(+0.04%)
Jan 16, 2007 29.06 29.15 29.03 29.08 19,870 +0.12(+0.41%)
Jan 12, 2007 28.90 28.99 28.87 28.97 18,043 +0.11(+0.36%)
Jan 11, 2007 28.60 28.90 28.60 28.86 54,816 +0.28(+0.97%)
Jan 10, 2007 28.48 28.62 28.38 28.59 16,444 +0.04(+0.15%)
Jan 09, 2007 28.55 28.63 28.37 28.54 51,390 +0.02(+0.06%)
Jan 08, 2007 28.33 28.58 28.30 28.52 16,673 +0.09(+0.32%)
Jan 05, 2007 28.50 28.54 28.35 28.43 38,371 -0.20(-0.69%)
Jan 04, 2007 28.59 28.71 28.42 28.63 41,112 +0.01(+0.05%)
Jan 03, 2007 28.77 28.95 28.50 28.62 111,916 +0.07(+0.25%)
Dec 29, 2006 28.69 28.75 28.55 28.55 54,130 -0.18(-0.61%)
Dec 28, 2006 28.83 28.83 28.71 28.72 24,438 -0.10(-0.33%)
Dec 27, 2006 28.77 28.83 28.73 28.82 17,815 +0.19(+0.67%)
Dec 26, 2006 28.46 28.63 28.46 28.63 27,864 +0.16(+0.57%)
Dec 22, 2006 28.62 28.62 28.43 28.46 17,358 -0.17(-0.58%)
Dec 21, 2006 28.82 28.84 28.58 28.63 34,488 -0.12(-0.43%)
Dec 20, 2006 28.75 28.84 28.70 28.75 110,774 -0.03(-0.11%)
Dec 19, 2006 28.55 28.81 28.51 28.78 22,840 +0.06(+0.20%)
Dec 18, 2006 28.72 28.90 28.67 28.73 46,365 +0.04(+0.14%)
Dec 15, 2006 28.59 28.76 28.59 28.69 36,315 +0.14(+0.49%)
Dec 14, 2006 28.33 28.64 28.33 28.55 72,631 +0.21(+0.74%)
Dec 13, 2006 28.48 28.48 28.27 28.34 21,012 -0.08(-0.28%)
Dec 12, 2006 28.36 28.45 28.20 28.41 81,082 -0.01(-0.03%)
Dec 11, 2006 28.54 28.54 28.40 28.42 124,478 -0.07(-0.23%)
Dec 08, 2006 28.46 28.56 28.46 28.49 13,704 -0.04(-0.12%)
Dec 07, 2006 28.59 28.71 28.52 28.52 109,860 -0.04(-0.12%)
Dec 06, 2006 28.68 28.68 28.56 28.56 75,829 -0.06(-0.20%)
Dec 05, 2006 28.61 28.66 28.52 28.62 36,772 +0.07(+0.23%)
Dec 04, 2006 28.38 28.61 28.37 28.55 47,050 +0.38(+1.35%)
Dec 01, 2006 28.12 28.43 28.05 28.17 51,161 -0.21(-0.73%)
Nov 30, 2006 28.40 28.50 28.22 28.38 59,384 +0.04(+0.15%)
Nov 29, 2006 28.20 28.38 28.18 28.33 25,352 +0.22(+0.78%)
Nov 28, 2006 28.15 28.15 27.98 28.11 38,828 -0.00(-0.02%)
Nov 27, 2006 28.52 28.58 28.11 28.12 35,173 -0.50(-1.76%)
Nov 24, 2006 28.67 28.69 28.52 28.62 14,389 -0.07(-0.23%)
Nov 22, 2006 28.67 28.73 28.61 28.69 32,432 +0.05(+0.17%)
Nov 21, 2006 28.57 28.66 28.53 28.64 32,661 +0.10(+0.34%)
Nov 20, 2006 28.59 28.64 28.48 28.54 60,982 -0.06(-0.21%)
Nov 17, 2006 28.55 28.66 28.53 28.60 130,188 -0.02(-0.06%)
Nov 16, 2006 28.52 28.69 28.52 28.62 30,377 +0.15(+0.54%)
Nov 15, 2006 28.22 28.58 28.22 28.47 75,372 +0.21(+0.76%)
Nov 14, 2006 28.20 28.33 27.97 28.25 205,788 +0.15(+0.53%)
Nov 13, 2006 28.05 28.18 28.03 28.10 63,495 +0.15(+0.55%)
Nov 10, 2006 27.85 27.99 27.84 27.95 27,179 +0.10(+0.36%)
Nov 09, 2006 28.02 28.04 27.84 27.85 46,365 -0.21(-0.73%)
Nov 08, 2006 27.79 28.10 27.79 28.06 114,428 +0.10(+0.34%)
Nov 07, 2006 27.68 28.02 27.65 27.96 80,853 +0.25(+0.92%)
Nov 06, 2006 27.45 27.78 27.45 27.71 73,773 +0.34(+1.25%)
Nov 03, 2006 27.45 27.54 27.30 27.36 55,272 -0.04(-0.16%)
Nov 02, 2006 27.46 27.46 27.33 27.41 65,779 -0.10(-0.35%)
Nov 01, 2006 27.78 27.80 27.49 27.50 47,964 -0.18(-0.63%)
Oct 31, 2006 27.87 27.90 27.59 27.68 126,990 -0.09(-0.32%)
Oct 30, 2006 27.65 27.86 27.65 27.77 231,141 +0.11(+0.38%)
Oct 27, 2006 27.85 27.86 27.66 27.66 15,759 -0.23(-0.82%)
Oct 26, 2006 28.00 28.00 27.71 27.89 45,451 +0.04(+0.13%)
Oct 25, 2006 27.79 27.90 27.74 27.85 46,593 +0.06(+0.21%)
Oct 24, 2006 27.75 27.84 27.70 27.80 63,266 +0.04(+0.14%)
Oct 23, 2006 27.58 27.82 27.51 27.76 52,075 +0.16(+0.59%)
Oct 20, 2006 27.71 27.71 27.55 27.60 44,994 -0.22(-0.80%)
Oct 19, 2006 27.72 27.84 27.71 27.82 17,586 +0.03(+0.09%)
Oct 18, 2006 27.97 28.06 27.73 27.79 21,698 -0.06(-0.20%)
Oct 17, 2006 27.91 27.95 27.69 27.85 57,328 -0.26(-0.92%)
Oct 16, 2006 27.87 28.13 27.87 28.11 65,322 +0.24(+0.86%)
Oct 13, 2006 27.85 27.89 27.76 27.87 44,081 +0.03(+0.11%)
Oct 12, 2006 27.76 27.88 27.67 27.84 18,728 +0.22(+0.81%)
Oct 11, 2006 27.63 27.67 27.49 27.61 27,179 -0.05(-0.19%)
Oct 10, 2006 27.65 27.71 27.57 27.67 55,272 +0.08(+0.30%)
Oct 09, 2006 27.45 27.61 27.35 27.58 19,414 +0.06(+0.22%)
Oct 06, 2006 27.58 27.58 27.40 27.52 21,698 -0.14(-0.52%)
Oct 05, 2006 27.39 27.67 27.35 27.67 41,340 +0.30(+1.09%)
Oct 04, 2006 26.92 27.37 26.92 27.37 83,366 +0.34(+1.26%)
Oct 03, 2006 26.83 27.08 26.79 27.03 36,315 +0.15(+0.55%)
Oct 02, 2006 26.86 27.05 26.80 26.88 82,224 +0.03(+0.10%)
Sep 29, 2006 27.05 27.05 26.85 26.85 26,951 -0.15(-0.55%)
Sep 28, 2006 26.88 27.04 26.80 27.00 39,513 +0.11(+0.42%)
Sep 27, 2006 26.78 26.96 26.78 26.89 29,463 +0.06(+0.23%)
Sep 26, 2006 26.43 26.83 26.43 26.83 44,766 +0.25(+0.94%)
Sep 25, 2006 26.37 26.62 26.22 26.58 43,396 +0.32(+1.20%)
Sep 22, 2006 26.40 26.40 26.17 26.26 23,753 -0.12(-0.46%)
Sep 21, 2006 26.69 26.75 26.35 26.38 54,816 -0.30(-1.13%)
Sep 20, 2006 26.53 26.76 26.53 26.69 47,735 +0.20(+0.74%)
Sep 19, 2006 26.55 26.55 26.31 26.49 62,353 -0.14(-0.51%)
Sep 18, 2006 26.61 26.71 26.55 26.62 29,463 +0.01(+0.05%)
Sep 15, 2006 26.71 26.76 26.58 26.61 91,588 +0.09(+0.33%)
Sep 14, 2006 26.57 26.57 26.43 26.52 24,210 -0.13(-0.48%)
Sep 13, 2006 26.40 26.65 26.37 26.65 49,334 +0.31(+1.16%)
Sep 12, 2006 26.03 26.35 26.03 26.34 32,204 +0.32(+1.21%)
Sep 11, 2006 26.03 26.13 25.83 26.03 61,668 +0.02(+0.07%)
Sep 08, 2006 25.96 26.06 25.96 26.01 20,784 +0.03(+0.12%)
Sep 07, 2006 26.09 26.10 25.89 25.98 98,212 -0.11(-0.44%)
Sep 06, 2006 26.31 26.31 26.09 26.09 31,290 -0.32(-1.21%)
Sep 05, 2006 26.40 26.44 26.28 26.41 57,100 +0.10(+0.37%)
Sep 01, 2006 26.27 26.41 26.20 26.32 95,699 +0.15(+0.57%)
Aug 31, 2006 26.16 26.23 26.09 26.17 56,871 +0.10(+0.37%)
Aug 30, 2006 26.02 26.14 25.99 26.07 36,087 +0.02(+0.07%)
Aug 29, 2006 25.99 26.06 25.85 26.06 75,829 +0.10(+0.39%)
Aug 28, 2006 25.72 26.04 25.72 25.95 45,451 +0.20(+0.76%)
Aug 25, 2006 25.77 25.82 25.69 25.76 22,611 -0.02(-0.07%)
Aug 24, 2006 26.07 26.07 25.72 25.77 36,544 -0.11(-0.44%)
Aug 23, 2006 26.13 26.19 25.83 25.89 63,266 -0.22(-0.86%)
Aug 22, 2006 26.02 26.20 26.00 26.11 41,340 +0.03(+0.10%)
Aug 21, 2006 26.23 26.23 26.05 26.09 61,896 -0.25(-0.95%)
Aug 18, 2006 26.37 26.42 26.21 26.34 58,927 -0.06(-0.22%)
Aug 17, 2006 26.24 26.48 26.24 26.39 66,464 +0.06(+0.23%)
Aug 16, 2006 25.95 26.38 25.94 26.33 57,328 +0.58(+2.26%)
Aug 15, 2006 25.61 25.79 25.56 25.75 43,396 +0.46(+1.82%)
Aug 14, 2006 25.42 25.65 25.27 25.29 22,383 +0.09(+0.35%)
Aug 11, 2006 25.29 25.34 25.11 25.20 31,747 -0.15(-0.60%)
Aug 10, 2006 25.11 25.42 25.11 25.35 123,336 +0.18(+0.70%)
Aug 09, 2006 25.72 25.72 25.18 25.18 114,428 -0.31(-1.20%)
Aug 08, 2006 25.77 25.84 25.42 25.49 44,538 -0.24(-0.94%)
Aug 07, 2006 25.81 25.87 25.63 25.73 37,914 -0.14(-0.56%)
Aug 04, 2006 26.15 26.34 25.74 25.87 60,982 -0.09(-0.34%)
Aug 03, 2006 25.53 26.04 25.53 25.96 24,895 +0.25(+0.95%)
Aug 02, 2006 25.53 25.79 25.53 25.71 261,518 +0.24(+0.93%)
Aug 01, 2006 25.55 25.60 25.39 25.48 558,668 -0.24(-0.92%)
Jul 31, 2006 25.72 25.75 25.65 25.71 53,674 -0.12(-0.46%)
Jul 28, 2006 25.71 25.87 25.62 25.83 90,903 +0.37(+1.44%)
Jul 27, 2006 25.61 25.73 25.42 25.46 44,309 -0.06(-0.24%)
Jul 26, 2006 25.77 25.77 25.37 25.53 60,297 -0.28(-1.10%)
Jul 25, 2006 25.63 25.83 25.49 25.81 79,711 +0.07(+0.29%)
Jul 24, 2006 25.44 25.77 25.42 25.74 34,260 +0.37(+1.47%)
Jul 21, 2006 25.61 25.61 25.18 25.36 51,846 -0.28(-1.11%)
Jul 20, 2006 26.25 26.27 25.62 25.65 31,747 -0.53(-2.02%)
Jul 19, 2006 25.73 26.23 25.73 26.18 20,099 +0.56(+2.19%)
Jul 18, 2006 25.55 25.74 25.37 25.62 40,426 +0.04(+0.17%)
Jul 17, 2006 25.61 25.77 25.52 25.57 126,533 -0.14(-0.53%)
Jul 14, 2006 25.90 25.93 25.47 25.71 119,453 -0.34(-1.29%)
Jul 13, 2006 26.31 26.32 25.99 26.05 130,188 -0.47(-1.78%)
Jul 12, 2006 26.90 26.90 26.48 26.52 84,508 -0.28(-1.05%)
Jul 11, 2006 26.81 26.84 26.55 26.80 65,322 -0.02(-0.07%)
Jul 10, 2006 26.84 26.92 26.73 26.82 126,762 +0.01(+0.03%)
Jul 07, 2006 26.98 27.04 26.74 26.81 47,278 -0.38(-1.40%)
Jul 06, 2006 27.19 27.33 27.12 27.19 58,470 +0.04(+0.16%)
Jul 05, 2006 27.17 27.24 27.00 27.15 63,266 -0.22(-0.82%)
Jul 03, 2006 27.30 27.37 27.25 27.37 159,880 +0.18(+0.66%)
Jun 30, 2006 27.28 27.34 27.15 27.19 230,913 -0.04(-0.14%)
Jun 29, 2006 26.74 27.24 26.71 27.23 177,695 +0.70(+2.64%)
Jun 28, 2006 26.53 26.55 26.36 26.53 37,229 +0.04(+0.15%)
Jun 27, 2006 26.82 26.86 26.46 26.49 38,371 -0.33(-1.22%)
Jun 26, 2006 26.68 26.82 26.62 26.82 106,891 +0.14(+0.51%)
Jun 23, 2006 26.53 26.84 26.52 26.68 90,446 +0.04(+0.15%)
Jun 22, 2006 26.68 26.68 26.51 26.64 99,811 -0.15(-0.56%)
Jun 21, 2006 26.53 26.89 26.53 26.79 64,637 +0.35(+1.32%)
Jun 20, 2006 26.49 26.60 26.39 26.44 58,698 -0.02(-0.07%)
Jun 19, 2006 26.75 26.81 26.35 26.46 45,680 -0.28(-1.03%)
Jun 16, 2006 26.80 26.80 26.61 26.73 68,063 -0.07(-0.28%)
Jun 15, 2006 26.33 26.86 26.30 26.81 197,566 +0.64(+2.46%)
Jun 14, 2006 25.86 26.17 25.86 26.16 134,527 +0.27(+1.03%)
Jun 13, 2006 25.99 26.29 25.90 25.90 171,528 -0.20(-0.75%)
Jun 12, 2006 26.58 26.62 26.09 26.09 51,618 -0.47(-1.78%)
Jun 09, 2006 26.77 26.89 26.55 26.57 50,476 -0.14(-0.52%)
Jun 08, 2006 26.65 26.77 26.09 26.71 152,114 -0.15(-0.57%)
Jun 07, 2006 27.10 27.26 26.84 26.86 127,219 -0.21(-0.79%)
Jun 06, 2006 27.28 27.28 26.84 27.08 128,132 -0.14(-0.50%)
Jun 05, 2006 27.72 27.72 27.16 27.21 179,066 -0.57(-2.06%)
Jun 02, 2006 27.93 27.93 27.64 27.78 72,403 -0.01(-0.03%)
Jun 01, 2006 27.46 27.79 27.45 27.79 111,687 +0.38(+1.37%)
May 31, 2006 27.22 27.43 27.22 27.42 187,516 +0.26(+0.95%)
May 30, 2006 27.56 27.56 27.16 27.16 51,846 -0.45(-1.62%)
May 26, 2006 27.59 27.61 27.48 27.61 43,167 +0.15(+0.56%)
May 25, 2006 27.40 27.45 27.26 27.45 75,143 +0.19(+0.69%)
May 24, 2006 27.25 27.36 26.89 27.26 95,243 -0.04(-0.16%)
May 23, 2006 27.56 27.67 27.27 27.31 161,250 -0.07(-0.26%)
May 22, 2006 27.29 27.47 27.13 27.38 121,052 -0.12(-0.45%)
May 19, 2006 27.40 27.58 27.25 27.50 72,631 +0.10(+0.37%)
May 18, 2006 27.74 27.75 27.37 27.40 77,427 -0.20(-0.73%)
May 17, 2006 27.99 28.09 27.57 27.60 243,475 -0.59(-2.10%)
May 16, 2006 28.36 28.37 28.13 28.19 81,539 -0.05(-0.19%)
May 15, 2006 28.08 28.25 27.96 28.24 134,984 -0.04(-0.14%)
May 12, 2006 28.55 28.59 28.25 28.28 190,714 -0.46(-1.61%)
May 11, 2006 29.00 29.00 28.66 28.75 121,052 -0.26(-0.89%)
May 10, 2006 29.02 29.08 28.93 29.01 232,740 -0.04(-0.14%)
May 09, 2006 28.99 29.05 28.96 29.05 99,811 +0.04(+0.12%)
May 08, 2006 29.08 29.08 28.96 29.01 86,335 +0.00(+0.00%)
May 05, 2006 28.90 29.06 28.87 29.01 74,458 +0.32(+1.10%)
May 04, 2006 28.59 28.77 28.59 28.70 122,879 +0.27(+0.94%)
May 03, 2006 28.41 28.47 28.33 28.43 131,101 +0.02(+0.06%)
May 02, 2006 28.25 28.41 28.19 28.41 79,026 +0.21(+0.76%)
May 01, 2006 28.20 28.36 28.19 28.20 120,138 +0.04(+0.16%)
Apr 28, 2006 28.26 28.28 28.12 28.15 41,340 -0.08(-0.28%)
Apr 27, 2006 28.04 28.41 28.02 28.23 42,254 -0.07(-0.23%)
Apr 26, 2006 28.28 28.45 28.24 28.30 62,353 +0.11(+0.37%)
Apr 25, 2006 28.35 28.37 28.15 28.19 92,502 -0.25(-0.89%)
Apr 24, 2006 28.45 28.46 28.33 28.45 50,933 +0.00(+0.00%)
Apr 21, 2006 28.52 28.62 28.33 28.45 51,161 +0.01(+0.03%)
Apr 20, 2006 28.33 28.53 28.33 28.44 194,140 +0.14(+0.51%)
Apr 19, 2006 28.18 28.34 28.14 28.29 97,298 +0.16(+0.56%)
Apr 18, 2006 27.58 28.20 27.58 28.13 38,599 +0.60(+2.19%)
Apr 17, 2006 27.67 27.72 27.40 27.53 46,822 -0.09(-0.32%)
Apr 13, 2006 27.76 27.75 27.57 27.62 25,580 -0.14(-0.50%)
Apr 12, 2006 27.58 27.76 27.56 27.76 29,692 +0.27(+0.97%)
Apr 11, 2006 27.76 27.76 27.42 27.49 51,618 -0.19(-0.70%)
Apr 10, 2006 27.79 27.79 27.59 27.68 127,219 -0.04(-0.16%)
Apr 07, 2006 27.96 28.11 27.68 27.73 40,198 -0.21(-0.75%)
Apr 06, 2006 27.96 28.00 27.82 27.94 24,438 -0.02(-0.08%)
Apr 05, 2006 27.92 27.99 27.75 27.96 79,026 +0.05(+0.19%)
Apr 04, 2006 27.70 27.93 27.68 27.91 35,173 +0.18(+0.65%)
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.