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 31, 2007 32.65 32.77 32.56 32.73 64,382 +0.19(+0.60%)
May 30, 2007 32.06 32.54 32.06 32.53 103,237 +0.32(+1.00%)
May 29, 2007 32.23 32.31 32.08 32.21 232,453 +0.06(+0.19%)
May 25, 2007 32.06 32.19 32.04 32.15 34,788 +0.27(+0.83%)
May 24, 2007 32.25 32.38 31.88 31.88 40,888 -0.26(-0.81%)
May 23, 2007 32.20 32.34 32.14 32.14 31,400 +0.01(+0.04%)
May 22, 2007 32.12 32.19 31.99 32.13 37,725 +0.04(+0.12%)
May 21, 2007 31.98 32.17 31.98 32.09 76,580 +0.11(+0.35%)
May 18, 2007 31.88 32.02 31.88 31.98 101,204 +0.13(+0.42%)
May 17, 2007 31.81 31.91 31.77 31.85 17,846 +0.02(+0.07%)
May 16, 2007 31.79 31.84 31.66 31.82 35,692 +0.18(+0.56%)
May 15, 2007 31.74 31.93 31.62 31.65 38,177 +0.01(+0.03%)
May 14, 2007 31.78 31.81 31.56 31.64 30,496 -0.14(-0.43%)
May 11, 2007 31.67 31.77 31.58 31.77 36,144 +0.30(+0.94%)
May 10, 2007 31.73 31.76 31.46 31.48 44,276 -0.41(-1.28%)
May 09, 2007 31.64 31.90 31.64 31.89 44,728 +0.22(+0.68%)
May 08, 2007 31.50 31.67 31.46 31.67 77,484 +0.02(+0.06%)
May 07, 2007 31.67 31.73 31.64 31.65 64,607 +0.05(+0.15%)
May 04, 2007 31.66 31.71 31.55 31.60 37,951 +0.00(+0.00%)
May 03, 2007 31.54 31.61 31.50 31.60 54,216 +0.17(+0.54%)
May 02, 2007 31.20 31.53 31.20 31.43 84,261 +0.32(+1.03%)
May 01, 2007 31.06 31.13 30.95 31.11 63,026 +0.09(+0.28%)
Apr 30, 2007 31.31 31.31 31.03 31.03 97,137 -0.27(-0.86%)
Apr 27, 2007 31.02 31.41 31.00 31.30 68,448 +0.32(+1.03%)
Apr 26, 2007 31.02 31.04 30.95 30.98 74,547 +0.05(+0.16%)
Apr 25, 2007 30.77 30.96 30.66 30.93 22,816 +0.27(+0.87%)
Apr 24, 2007 30.70 30.74 30.59 30.66 54,894 -0.06(-0.19%)
Apr 23, 2007 30.71 30.83 30.71 30.72 28,689 -0.05(-0.16%)
Apr 20, 2007 30.81 30.82 30.62 30.77 29,367 +0.35(+1.16%)
Apr 19, 2007 30.20 30.51 30.20 30.42 57,153 -0.00(-0.01%)
Apr 18, 2007 30.38 30.49 30.33 30.42 33,207 +0.08(+0.28%)
Apr 17, 2007 30.34 30.38 30.25 30.34 21,912 +0.00(+0.01%)
Apr 16, 2007 30.31 30.37 30.29 30.33 67,092 +0.18(+0.59%)
Apr 13, 2007 30.12 30.15 29.97 30.15 16,716 +0.08(+0.27%)
Apr 12, 2007 29.75 30.07 29.70 30.07 13,780 +0.27(+0.89%)
Apr 11, 2007 30.00 30.00 29.75 29.81 23,493 -0.12(-0.41%)
Apr 10, 2007 29.99 30.04 29.93 29.93 31,626 +0.01(+0.04%)
Apr 09, 2007 30.05 30.05 29.92 29.92 58,734 +0.01(+0.04%)
Apr 05, 2007 29.87 29.95 29.80 29.91 14,909 +0.02(+0.07%)
Apr 04, 2007 29.85 29.94 29.85 29.88 22,590 -0.03(-0.10%)
Apr 03, 2007 29.88 29.97 29.88 29.92 39,081 +0.22(+0.75%)
Apr 02, 2007 29.70 29.72 29.58 29.69 70,933 +0.12(+0.40%)
Mar 30, 2007 29.66 29.75 29.45 29.57 210,992 -0.05(-0.16%)
Mar 29, 2007 29.72 29.72 29.46 29.62 19,201 +0.11(+0.36%)
Mar 28, 2007 29.69 29.70 29.49 29.52 61,897 -0.25(-0.85%)
Mar 27, 2007 29.80 29.83 29.72 29.77 44,728 -0.25(-0.83%)
Mar 26, 2007 30.06 30.06 29.75 30.02 84,261 -0.06(-0.19%)
Mar 23, 2007 29.96 30.11 29.94 30.07 24,849 +0.08(+0.28%)
Mar 22, 2007 30.02 30.03 29.88 29.99 29,367 -0.02(-0.07%)
Mar 21, 2007 29.58 30.01 29.57 30.01 82,228 +0.46(+1.54%)
Mar 20, 2007 29.42 29.56 29.41 29.56 40,436 +0.13(+0.45%)
Mar 19, 2007 29.34 29.44 29.29 29.42 29,141 +0.31(+1.05%)
Mar 16, 2007 29.25 29.31 29.00 29.12 46,309 -0.04(-0.15%)
Mar 15, 2007 28.99 29.23 28.99 29.16 41,114 +0.18(+0.61%)
Mar 14, 2007 29.05 29.08 28.62 28.99 33,659 +0.09(+0.32%)
Mar 13, 2007 29.49 29.31 28.89 28.89 71,610 -0.59(-2.01%)
Mar 12, 2007 29.19 29.53 29.19 29.49 15,587 +0.19(+0.66%)
Mar 09, 2007 29.46 29.46 29.20 29.29 60,315 +0.06(+0.20%)
Mar 08, 2007 29.27 29.36 29.17 29.23 37,725 +0.19(+0.64%)
Mar 07, 2007 29.01 29.17 29.01 29.05 31,852 +0.04(+0.14%)
Mar 06, 2007 28.95 29.08 28.82 29.01 75,677 +0.32(+1.13%)
Mar 05, 2007 28.81 28.99 28.68 28.68 108,884 -0.24(-0.84%)
Mar 02, 2007 29.20 29.30 28.93 28.93 167,393 -0.40(-1.37%)
Mar 01, 2007 28.86 29.43 28.86 29.33 150,315 -0.02(-0.06%)
Feb 28, 2007 29.26 29.53 29.11 29.35 425,373 +0.07(+0.23%)
Feb 27, 2007 29.96 29.96 29.19 29.28 363,476 -0.95(-3.15%)
Feb 26, 2007 30.36 30.36 30.11 30.23 74,321 -0.09(-0.31%)
Feb 23, 2007 30.29 30.37 30.21 30.33 62,574 -0.04(-0.13%)
Feb 22, 2007 30.51 30.51 30.27 30.37 274,244 -0.12(-0.41%)
Feb 21, 2007 30.31 30.50 30.31 30.49 53,086 +0.06(+0.20%)
Feb 20, 2007 30.27 30.44 30.18 30.43 117,694 +0.18(+0.60%)
Feb 16, 2007 30.24 30.27 30.19 30.25 11,972 -0.07(-0.23%)
Feb 15, 2007 30.24 30.36 30.22 30.32 70,707 +0.08(+0.25%)
Feb 14, 2007 29.89 30.30 29.89 30.24 59,186 +0.43(+1.44%)
Feb 13, 2007 29.73 29.83 29.66 29.81 41,904 +0.25(+0.84%)
Feb 12, 2007 29.59 29.64 29.50 29.57 16,942 -0.02(-0.08%)
Feb 09, 2007 29.79 29.79 29.51 29.59 50,602 -0.19(-0.62%)
Feb 08, 2007 29.84 29.84 29.71 29.77 82,906 -0.11(-0.36%)
Feb 07, 2007 29.89 29.93 29.83 29.88 16,716 +0.00(+0.01%)
Feb 06, 2007 29.87 29.88 29.77 29.88 76,806 +0.04(+0.15%)
Feb 05, 2007 29.80 29.89 29.78 29.83 37,047 -0.04(-0.15%)
Feb 02, 2007 29.79 29.91 29.79 29.88 51,731 +0.07(+0.23%)
Feb 01, 2007 29.63 29.82 29.60 29.81 63,026 +0.31(+1.04%)
Jan 31, 2007 29.11 29.50 29.11 29.50 27,334 +0.42(+1.46%)
Jan 30, 2007 29.05 29.14 29.01 29.07 29,593 +0.05(+0.17%)
Jan 29, 2007 28.98 29.11 28.89 29.03 25,301 +0.09(+0.32%)
Jan 26, 2007 29.10 29.10 28.87 28.93 37,273 -0.09(-0.30%)
Jan 25, 2007 29.31 29.31 28.99 29.02 44,276 -0.31(-1.04%)
Jan 24, 2007 29.28 29.34 29.21 29.33 101,655 +0.09(+0.30%)
Jan 23, 2007 28.99 29.30 28.99 29.24 64,833 +0.31(+1.06%)
Jan 22, 2007 29.23 29.23 28.86 28.93 60,089 -0.32(-1.09%)
Jan 19, 2007 29.26 29.31 29.19 29.25 72,514 -0.01(-0.03%)
Jan 18, 2007 29.43 29.43 29.23 29.26 12,198 -0.16(-0.53%)
Jan 17, 2007 29.46 29.55 29.40 29.42 102,559 +0.01(+0.04%)
Jan 16, 2007 29.38 29.47 29.35 29.41 19,653 +0.12(+0.41%)
Jan 12, 2007 29.22 29.31 29.19 29.29 17,846 +0.11(+0.36%)
Jan 11, 2007 28.92 29.22 28.92 29.18 54,216 +0.28(+0.96%)
Jan 10, 2007 28.79 28.94 28.69 28.90 16,264 +0.04(+0.15%)
Jan 09, 2007 28.87 28.94 28.68 28.86 50,827 +0.02(+0.06%)
Jan 08, 2007 28.64 28.89 28.61 28.84 16,490 +0.09(+0.32%)
Jan 05, 2007 28.82 28.86 28.67 28.75 37,951 -0.20(-0.69%)
Jan 04, 2007 28.91 29.03 28.73 28.95 40,662 +0.01(+0.05%)
Jan 03, 2007 29.09 29.27 28.82 28.93 110,691 +0.07(+0.25%)
Dec 29, 2006 29.00 29.07 28.86 28.86 53,538 -0.18(-0.61%)
Dec 28, 2006 29.15 29.15 29.03 29.04 24,171 -0.10(-0.33%)
Dec 27, 2006 29.09 29.15 29.05 29.14 17,620 +0.19(+0.67%)
Dec 26, 2006 28.77 28.94 28.77 28.94 27,560 +0.16(+0.57%)
Dec 22, 2006 28.93 28.93 28.75 28.78 17,168 -0.17(-0.58%)
Dec 21, 2006 29.14 29.16 28.90 28.95 34,111 -0.12(-0.43%)
Dec 20, 2006 29.07 29.15 29.02 29.07 109,562 -0.03(-0.11%)
Dec 19, 2006 28.86 29.13 28.83 29.10 22,590 +0.06(+0.20%)
Dec 18, 2006 29.04 29.22 28.99 29.04 45,858 +0.04(+0.14%)
Dec 15, 2006 28.91 29.07 28.91 29.00 35,918 +0.14(+0.49%)
Dec 14, 2006 28.65 28.96 28.65 28.86 71,836 +0.21(+0.74%)
Dec 13, 2006 28.80 28.80 28.58 28.65 20,782 -0.08(-0.28%)
Dec 12, 2006 28.67 28.76 28.51 28.73 80,195 -0.01(-0.03%)
Dec 11, 2006 28.86 28.86 28.71 28.74 123,116 -0.07(-0.23%)
Dec 08, 2006 28.77 28.88 28.77 28.80 13,554 -0.04(-0.12%)
Dec 07, 2006 28.91 29.03 28.84 28.84 108,658 -0.04(-0.12%)
Dec 06, 2006 28.99 28.99 28.88 28.88 74,999 -0.06(-0.20%)
Dec 05, 2006 28.93 28.98 28.84 28.93 36,370 +0.07(+0.23%)
Dec 04, 2006 28.69 28.93 28.68 28.87 46,535 +0.39(+1.35%)
Dec 01, 2006 28.43 28.75 28.36 28.48 50,602 -0.21(-0.73%)
Nov 30, 2006 28.72 28.81 28.53 28.69 58,734 +0.04(+0.15%)
Nov 29, 2006 28.51 28.69 28.49 28.65 25,075 +0.22(+0.78%)
Nov 28, 2006 28.46 28.46 28.28 28.42 38,403 -0.00(-0.02%)
Nov 27, 2006 28.83 28.90 28.42 28.43 34,788 -0.51(-1.76%)
Nov 24, 2006 28.99 29.01 28.84 28.94 14,231 -0.07(-0.23%)
Nov 22, 2006 28.99 29.05 28.92 29.00 32,078 +0.05(+0.17%)
Nov 21, 2006 28.88 28.98 28.84 28.95 32,303 +0.10(+0.34%)
Nov 20, 2006 28.91 28.96 28.80 28.86 60,315 -0.06(-0.21%)
Nov 17, 2006 28.87 28.97 28.85 28.92 128,764 -0.02(-0.06%)
Nov 16, 2006 28.84 29.01 28.84 28.94 30,044 +0.15(+0.54%)
Nov 15, 2006 28.53 28.90 28.53 28.78 74,547 +0.22(+0.76%)
Nov 14, 2006 28.51 28.65 28.28 28.57 203,537 +0.15(+0.53%)
Nov 13, 2006 28.36 28.49 28.34 28.41 62,800 +0.15(+0.55%)
Nov 10, 2006 28.15 28.30 28.15 28.26 26,882 +0.10(+0.36%)
Nov 09, 2006 28.33 28.35 28.15 28.16 45,858 -0.21(-0.73%)
Nov 08, 2006 28.10 28.41 28.10 28.37 113,176 +0.10(+0.34%)
Nov 07, 2006 27.99 28.33 27.96 28.27 79,969 +0.26(+0.92%)
Nov 06, 2006 27.76 28.08 27.76 28.01 72,966 +0.35(+1.25%)
Nov 03, 2006 27.76 27.84 27.60 27.67 54,668 -0.04(-0.16%)
Nov 02, 2006 27.76 27.77 27.63 27.71 65,059 -0.10(-0.35%)
Nov 01, 2006 28.09 28.11 27.80 27.81 47,439 -0.18(-0.63%)
Oct 31, 2006 28.18 28.21 27.90 27.99 125,601 -0.09(-0.32%)
Oct 30, 2006 27.96 28.17 27.95 28.07 228,612 +0.11(+0.38%)
Oct 27, 2006 28.16 28.17 27.97 27.97 15,587 -0.23(-0.82%)
Oct 26, 2006 28.31 28.31 28.01 28.20 44,954 +0.04(+0.13%)
Oct 25, 2006 28.10 28.21 28.05 28.16 46,083 +0.06(+0.20%)
Oct 24, 2006 28.05 28.15 28.00 28.11 62,574 +0.04(+0.14%)
Oct 23, 2006 27.89 28.13 27.81 28.07 51,505 +0.16(+0.59%)
Oct 20, 2006 28.02 28.02 27.85 27.90 44,502 -0.23(-0.80%)
Oct 19, 2006 28.03 28.15 28.02 28.13 17,394 +0.03(+0.09%)
Oct 18, 2006 28.28 28.37 28.03 28.10 21,460 -0.06(-0.20%)
Oct 17, 2006 28.22 28.26 28.00 28.16 56,701 -0.26(-0.92%)
Oct 16, 2006 28.18 28.44 28.18 28.42 64,607 +0.24(+0.86%)
Oct 13, 2006 28.15 28.19 28.07 28.18 43,599 +0.03(+0.11%)
Oct 12, 2006 28.07 28.18 27.98 28.14 18,523 +0.23(+0.81%)
Oct 11, 2006 27.93 27.98 27.79 27.92 26,882 -0.05(-0.19%)
Oct 10, 2006 27.95 28.02 27.88 27.97 54,668 +0.08(+0.30%)
Oct 09, 2006 27.76 27.92 27.65 27.89 19,201 +0.06(+0.22%)
Oct 06, 2006 27.89 27.89 27.71 27.83 21,460 -0.15(-0.52%)
Oct 05, 2006 27.69 27.97 27.65 27.97 40,888 +0.30(+1.09%)
Oct 04, 2006 27.22 27.68 27.22 27.67 82,454 +0.35(+1.26%)
Oct 03, 2006 27.12 27.38 27.09 27.33 35,918 +0.15(+0.55%)
Oct 02, 2006 27.16 27.35 27.10 27.18 81,324 +0.03(+0.10%)
Sep 29, 2006 27.35 27.35 27.15 27.15 26,656 -0.15(-0.55%)
Sep 28, 2006 27.18 27.34 27.09 27.30 39,081 +0.12(+0.42%)
Sep 27, 2006 27.08 27.26 27.08 27.18 29,141 +0.06(+0.23%)
Sep 26, 2006 26.72 27.13 26.72 27.12 44,276 +0.25(+0.94%)
Sep 25, 2006 26.66 26.91 26.51 26.87 42,921 +0.32(+1.20%)
Sep 22, 2006 26.69 26.69 26.46 26.55 23,493 -0.12(-0.46%)
Sep 21, 2006 26.98 27.05 26.64 26.68 54,216 -0.31(-1.13%)
Sep 20, 2006 26.83 27.06 26.83 26.98 47,213 +0.20(+0.74%)
Sep 19, 2006 26.85 26.85 26.60 26.78 61,671 -0.14(-0.51%)
Sep 18, 2006 26.90 27.00 26.85 26.92 29,141 +0.01(+0.05%)
Sep 15, 2006 27.00 27.06 26.87 26.91 90,586 +0.09(+0.33%)
Sep 14, 2006 26.86 26.86 26.72 26.82 23,945 -0.13(-0.48%)
Sep 13, 2006 26.69 26.95 26.66 26.95 48,794 +0.31(+1.16%)
Sep 12, 2006 26.32 26.64 26.32 26.64 31,852 +0.32(+1.21%)
Sep 11, 2006 26.32 26.42 26.12 26.32 60,993 +0.02(+0.07%)
Sep 08, 2006 26.25 26.35 26.25 26.30 20,557 +0.03(+0.12%)
Sep 07, 2006 26.38 26.39 26.18 26.27 97,137 -0.12(-0.44%)
Sep 06, 2006 26.60 26.60 26.38 26.38 30,948 -0.32(-1.21%)
Sep 05, 2006 26.69 26.73 26.57 26.71 56,475 +0.10(+0.37%)
Sep 01, 2006 26.56 26.71 26.49 26.61 94,652 +0.15(+0.57%)
Aug 31, 2006 26.45 26.52 26.37 26.46 56,249 +0.10(+0.37%)
Aug 30, 2006 26.30 26.43 26.28 26.36 35,692 +0.02(+0.07%)
Aug 29, 2006 26.28 26.35 26.14 26.34 74,999 +0.10(+0.39%)
Aug 28, 2006 26.00 26.33 26.00 26.24 44,954 +0.20(+0.76%)
Aug 25, 2006 26.06 26.11 25.97 26.04 22,364 -0.02(-0.07%)
Aug 24, 2006 26.36 26.36 26.00 26.06 36,144 -0.12(-0.44%)
Aug 23, 2006 26.42 26.48 26.11 26.18 62,574 -0.23(-0.85%)
Aug 22, 2006 26.31 26.49 26.29 26.40 40,888 +0.03(+0.10%)
Aug 21, 2006 26.52 26.52 26.34 26.37 61,219 -0.25(-0.95%)
Aug 18, 2006 26.66 26.71 26.50 26.63 58,282 -0.06(-0.22%)
Aug 17, 2006 26.53 26.77 26.53 26.68 65,737 +0.06(+0.23%)
Aug 16, 2006 26.24 26.67 26.23 26.62 56,701 +0.59(+2.26%)
Aug 15, 2006 25.90 26.07 25.85 26.03 42,921 +0.46(+1.82%)
Aug 14, 2006 25.70 25.94 25.55 25.57 22,138 +0.09(+0.35%)
Aug 11, 2006 25.57 25.62 25.39 25.48 31,400 -0.15(-0.60%)
Aug 10, 2006 25.39 25.70 25.39 25.64 121,987 +0.18(+0.70%)
Aug 09, 2006 26.01 26.01 25.46 25.46 113,176 -0.31(-1.20%)
Aug 08, 2006 26.05 26.13 25.70 25.77 44,050 -0.24(-0.94%)
Aug 07, 2006 26.10 26.15 25.92 26.01 37,499 -0.15(-0.56%)
Aug 04, 2006 26.44 26.63 26.02 26.16 60,315 -0.09(-0.34%)
Aug 03, 2006 25.81 26.33 25.81 26.25 24,623 +0.25(+0.95%)
Aug 02, 2006 25.81 26.08 25.81 26.00 258,657 +0.24(+0.93%)
Aug 01, 2006 25.83 25.88 25.67 25.76 552,556 -0.24(-0.92%)
Jul 31, 2006 26.01 26.04 25.93 26.00 53,086 -0.12(-0.46%)
Jul 28, 2006 25.99 26.16 25.91 26.12 89,908 +0.37(+1.44%)
Jul 27, 2006 25.90 26.01 25.70 25.75 43,824 -0.06(-0.24%)
Jul 26, 2006 26.05 26.05 25.65 25.81 59,638 -0.29(-1.10%)
Jul 25, 2006 25.91 26.11 25.77 26.10 78,839 +0.08(+0.29%)
Jul 24, 2006 25.72 26.05 25.70 26.02 33,885 +0.38(+1.47%)
Jul 21, 2006 25.90 25.90 25.46 25.64 51,279 -0.29(-1.11%)
Jul 20, 2006 26.54 26.56 25.90 25.93 31,400 -0.54(-2.02%)
Jul 19, 2006 26.01 26.52 26.01 26.47 19,879 +0.57(+2.19%)
Jul 18, 2006 25.83 26.02 25.65 25.90 39,984 +0.04(+0.17%)
Jul 17, 2006 25.90 26.05 25.80 25.86 125,149 -0.14(-0.53%)
Jul 14, 2006 26.18 26.22 25.75 25.99 118,146 -0.34(-1.29%)
Jul 13, 2006 26.60 26.61 26.28 26.33 128,764 -0.48(-1.78%)
Jul 12, 2006 27.19 27.19 26.77 26.81 83,583 -0.28(-1.05%)
Jul 11, 2006 27.11 27.14 26.84 27.10 64,607 -0.02(-0.07%)
Jul 10, 2006 27.14 27.22 27.02 27.11 125,375 +0.01(+0.03%)
Jul 07, 2006 27.28 27.34 27.04 27.10 46,761 -0.39(-1.40%)
Jul 06, 2006 27.49 27.63 27.42 27.49 57,830 +0.04(+0.16%)
Jul 05, 2006 27.47 27.54 27.30 27.45 62,574 -0.23(-0.82%)
Jul 03, 2006 27.60 27.68 27.56 27.67 158,131 +0.18(+0.66%)
Jun 30, 2006 27.58 27.64 27.45 27.49 228,386 -0.04(-0.14%)
Jun 29, 2006 27.03 27.54 27.00 27.53 175,751 +0.71(+2.64%)
Jun 28, 2006 26.83 26.84 26.65 26.82 36,822 +0.04(+0.15%)
Jun 27, 2006 27.11 27.16 26.75 26.78 37,951 -0.33(-1.22%)
Jun 26, 2006 26.97 27.11 26.92 27.11 105,722 +0.14(+0.51%)
Jun 23, 2006 26.83 27.14 26.81 26.98 89,457 +0.04(+0.15%)
Jun 22, 2006 26.97 26.97 26.80 26.94 98,719 -0.15(-0.56%)
Jun 21, 2006 26.83 27.18 26.83 27.09 63,930 +0.35(+1.32%)
Jun 20, 2006 26.78 26.89 26.68 26.73 58,056 -0.02(-0.07%)
Jun 19, 2006 27.05 27.11 26.64 26.75 45,180 -0.28(-1.03%)
Jun 16, 2006 27.09 27.09 26.91 27.03 67,318 -0.08(-0.28%)
Jun 15, 2006 26.62 27.16 26.59 27.10 195,405 +0.65(+2.46%)
Jun 14, 2006 26.14 26.46 26.14 26.45 133,056 +0.27(+1.03%)
Jun 13, 2006 26.28 26.58 26.18 26.18 169,652 -0.20(-0.76%)
Jun 12, 2006 26.87 26.91 26.38 26.38 51,053 -0.48(-1.78%)
Jun 09, 2006 27.07 27.19 26.84 26.86 49,924 -0.14(-0.52%)
Jun 08, 2006 26.95 27.07 26.38 27.00 150,450 -0.15(-0.57%)
Jun 07, 2006 27.40 27.56 27.14 27.16 125,827 -0.22(-0.79%)
Jun 06, 2006 27.58 27.58 27.14 27.37 126,730 -0.14(-0.50%)
Jun 05, 2006 28.03 28.03 27.46 27.51 177,107 -0.58(-2.06%)
Jun 02, 2006 28.24 28.24 27.95 28.09 71,610 -0.01(-0.03%)
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.