Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.00 -0.38 (-0.29%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.33 47.38 47.17 47.36 171,849 -0.01(-0.02%)
May 29, 2014 47.25 47.37 47.07 47.37 111,111 +0.19(+0.41%)
May 28, 2014 47.16 47.34 47.15 47.18 218,710 +0.03(+0.06%)
May 27, 2014 47.11 47.24 47.03 47.15 153,913 +0.23(+0.50%)
May 23, 2014 46.61 46.91 46.91 46.91 144,004 +0.28(+0.60%)
May 22, 2014 46.45 46.68 46.36 46.63 204,640 +0.22(+0.48%)
May 21, 2014 46.17 46.44 46.17 46.41 319,316 +0.35(+0.76%)
May 20, 2014 46.60 46.62 45.92 46.06 312,024 -0.62(-1.32%)
May 19, 2014 46.33 46.70 46.28 46.68 281,143 +0.21(+0.45%)
May 16, 2014 46.33 46.47 46.15 46.47 218,825 +0.16(+0.35%)
May 15, 2014 46.65 46.66 46.04 46.31 201,847 -0.46(-0.97%)
May 14, 2014 47.16 47.16 46.69 46.76 78,411 -0.42(-0.89%)
May 13, 2014 47.24 47.34 47.15 47.18 70,121 +0.00(+0.00%)
May 12, 2014 46.61 47.20 46.61 47.18 107,575 +0.71(+1.54%)
May 09, 2014 46.38 46.50 46.18 46.47 105,939 +0.06(+0.13%)
May 08, 2014 46.40 46.74 46.31 46.41 101,198 -0.03(-0.06%)
May 07, 2014 46.22 46.44 45.89 46.44 85,147 +0.31(+0.68%)
May 06, 2014 46.43 46.44 46.11 46.12 224,794 -0.42(-0.90%)
May 05, 2014 46.30 46.61 46.10 46.54 86,428 +0.03(+0.07%)
May 02, 2014 46.52 46.81 46.46 46.51 82,373 +0.03(+0.06%)
May 01, 2014 46.55 46.77 46.35 46.48 190,854 -0.08(-0.17%)
Apr 30, 2014 46.15 46.63 46.15 46.56 937,116 +0.30(+0.66%)
Apr 29, 2014 46.18 46.29 45.94 46.26 144,308 +0.17(+0.37%)
Apr 28, 2014 46.27 46.41 45.63 46.09 489,347 -0.02(-0.05%)
Apr 25, 2014 46.59 46.59 46.07 46.11 88,987 -0.51(-1.10%)
Apr 24, 2014 46.87 46.87 46.40 46.62 129,173 -0.12(-0.25%)
Apr 23, 2014 46.70 46.87 46.67 46.74 133,276 +0.04(+0.08%)
Apr 22, 2014 46.69 46.93 46.68 46.70 133,287 +0.10(+0.21%)
Apr 21, 2014 46.59 46.66 46.36 46.60 93,307 +0.12(+0.25%)
Apr 17, 2014 46.15 46.49 46.49 46.49 349,042 +0.35(+0.76%)
Apr 16, 2014 45.71 46.14 45.68 46.14 261,534 +0.64(+1.41%)
Apr 15, 2014 45.24 45.53 44.78 45.50 128,315 +0.29(+0.63%)
Apr 14, 2014 45.22 45.40 44.83 45.21 83,318 +0.28(+0.62%)
Apr 11, 2014 45.18 45.43 44.91 44.93 202,524 -0.45(-0.99%)
Apr 10, 2014 46.26 46.41 45.38 45.38 190,704 -0.93(-2.00%)
Apr 09, 2014 45.84 46.32 45.77 46.31 476,865 +0.58(+1.28%)
Apr 08, 2014 45.64 45.85 45.39 45.72 222,993 +0.07(+0.15%)
Apr 07, 2014 46.10 46.28 45.53 45.65 730,098 -0.66(-1.43%)
Apr 04, 2014 47.14 47.24 46.28 46.32 123,037 -0.63(-1.34%)
Apr 03, 2014 47.03 47.08 46.80 46.95 78,070 -0.02(-0.04%)
Apr 02, 2014 46.78 47.00 46.68 46.97 197,338 +0.34(+0.73%)
Apr 01, 2014 46.46 46.68 46.37 46.62 372,628 +0.30(+0.66%)
Mar 31, 2014 46.10 46.39 46.10 46.32 995,476 +0.51(+1.11%)
Mar 28, 2014 45.58 46.01 45.58 45.81 262,791 +0.33(+0.73%)
Mar 27, 2014 45.58 45.64 45.23 45.48 128,887 -0.15(-0.32%)
Mar 26, 2014 46.38 46.38 45.61 45.63 168,220 -0.48(-1.04%)
Mar 25, 2014 46.03 46.28 45.87 46.11 208,689 +0.17(+0.38%)
Mar 24, 2014 46.32 46.40 45.68 45.94 179,645 -0.28(-0.60%)
Mar 21, 2014 46.43 46.59 46.17 46.21 118,575 +0.02(+0.04%)
Mar 20, 2014 46.04 46.22 45.84 46.19 135,490 +0.10(+0.22%)
Mar 19, 2014 46.48 46.52 45.82 46.09 509,378 -0.39(-0.83%)
Mar 18, 2014 46.25 46.55 46.25 46.48 172,381 +0.32(+0.69%)
Mar 17, 2014 45.85 46.30 45.85 46.16 132,460 +0.56(+1.23%)
Mar 14, 2014 45.65 45.95 45.56 45.60 188,616 -0.14(-0.30%)
Mar 13, 2014 46.59 46.64 45.62 45.74 238,856 -0.68(-1.47%)
Mar 12, 2014 46.28 46.42 46.09 46.42 140,243 -0.06(-0.14%)
Mar 11, 2014 46.87 46.94 46.40 46.49 174,161 -0.34(-0.72%)
Mar 10, 2014 46.96 46.97 46.61 46.82 140,957 -0.28(-0.59%)
Mar 07, 2014 47.20 47.29 46.95 47.10 240,021 +0.12(+0.26%)
Mar 06, 2014 46.84 47.06 46.84 46.98 327,486 +0.23(+0.50%)
Mar 05, 2014 46.81 46.86 46.71 46.74 726,465 +0.00(+0.00%)
Mar 04, 2014 46.58 46.84 46.45 46.74 418,306 +0.73(+1.58%)
Mar 03, 2014 45.88 46.16 45.68 46.02 9,746,633 -0.36(-0.78%)
Feb 28, 2014 46.31 46.61 46.13 46.38 1,040,500 +0.13(+0.29%)
Feb 27, 2014 46.00 46.27 45.89 46.25 243,236 +0.22(+0.47%)
Feb 26, 2014 46.01 46.20 45.87 46.03 395,361 +0.15(+0.32%)
Feb 25, 2014 46.06 46.18 45.83 45.89 297,803 -0.14(-0.31%)
Feb 24, 2014 45.91 46.40 45.72 46.03 317,511 +0.31(+0.67%)
Feb 21, 2014 45.84 45.94 45.70 45.72 241,668 -0.04(-0.08%)
Feb 20, 2014 45.47 45.84 45.32 45.76 196,290 +0.37(+0.82%)
Feb 19, 2014 45.61 45.94 45.35 45.38 400,137 -0.34(-0.73%)
Feb 18, 2014 45.82 45.82 45.55 45.72 525,788 +0.01(+0.03%)
Feb 14, 2014 45.38 45.71 45.71 45.71 240,987 +0.26(+0.58%)
Feb 13, 2014 45.04 45.50 44.93 45.44 208,631 +0.15(+0.34%)
Feb 12, 2014 45.16 45.40 45.16 45.29 321,162 +0.26(+0.57%)
Feb 11, 2014 44.57 45.18 44.57 45.03 957,195 +0.49(+1.09%)
Feb 10, 2014 44.74 44.74 44.42 44.54 18,738,908 -0.24(-0.53%)
Feb 07, 2014 44.28 44.81 44.28 44.78 378,169 +0.61(+1.37%)
Feb 06, 2014 43.59 44.18 43.59 44.18 659,853 +0.64(+1.48%)
Feb 05, 2014 43.51 43.66 43.05 43.53 700,877 -0.06(-0.14%)
Feb 04, 2014 43.46 43.70 43.09 43.59 875,930 +0.33(+0.76%)
Feb 03, 2014 44.62 44.71 43.22 43.26 7,332,827 -1.27(-2.85%)
Jan 31, 2014 44.21 44.87 44.12 44.53 451,541 -0.26(-0.58%)
Jan 30, 2014 44.72 44.91 44.52 44.79 695,568 +0.34(+0.78%)
Jan 29, 2014 44.52 45.03 44.30 44.45 771,732 -0.39(-0.86%)
Jan 28, 2014 44.68 44.92 44.60 44.83 336,649 +0.41(+0.93%)
Jan 27, 2014 44.64 44.78 44.17 44.42 356,705 -0.06(-0.12%)
Jan 24, 2014 45.58 45.59 44.48 44.48 613,286 -1.46(-3.17%)
Jan 23, 2014 46.28 46.28 45.78 45.93 292,615 -0.50(-1.07%)
Jan 22, 2014 46.34 46.49 46.26 46.43 454,822 +0.14(+0.31%)
Jan 21, 2014 46.57 46.60 46.03 46.29 423,842 +0.06(+0.12%)
Jan 17, 2014 46.23 46.23 46.23 46.23 246,865 -0.25(-0.53%)
Jan 16, 2014 46.47 46.50 46.33 46.48 354,343 -0.10(-0.22%)
Jan 15, 2014 46.23 46.62 46.23 46.58 222,614 +0.35(+0.77%)
Jan 14, 2014 45.95 46.23 45.79 46.23 194,461 +0.53(+1.17%)
Jan 13, 2014 46.30 46.38 45.64 45.69 300,696 -0.61(-1.32%)
Jan 10, 2014 46.29 46.30 46.00 46.30 196,107 +0.12(+0.27%)
Jan 09, 2014 46.07 46.24 45.89 46.18 241,849 +0.23(+0.49%)
Jan 08, 2014 46.00 46.06 45.78 45.95 398,937 -0.05(-0.10%)
Jan 07, 2014 45.95 46.10 45.85 46.00 193,242 +0.31(+0.67%)
Jan 06, 2014 46.24 46.28 45.68 45.69 533,065 -0.28(-0.62%)
Jan 03, 2014 45.97 46.17 45.90 45.98 294,832 +0.06(+0.12%)
Jan 02, 2014 46.38 46.40 45.82 45.92 726,924 -0.65(-1.39%)
Dec 31, 2013 46.51 46.57 46.57 46.57 177,638 +0.20(+0.44%)
Dec 30, 2013 46.40 46.40 46.25 46.37 265,110 +0.03(+0.07%)
Dec 27, 2013 46.51 46.51 46.29 46.34 136,622 -0.01(-0.03%)
Dec 26, 2013 46.21 46.40 46.21 46.35 262,384 +0.27(+0.58%)
Dec 24, 2013 45.83 46.10 45.83 46.08 139,851 +0.23(+0.51%)
Dec 23, 2013 46.06 46.06 45.77 45.85 411,588 +0.05(+0.12%)
Dec 20, 2013 45.51 45.87 45.41 45.79 344,447 +0.41(+0.91%)
Dec 19, 2013 45.30 45.39 45.15 45.38 320,975 +0.02(+0.04%)
Dec 18, 2013 44.74 45.36 44.41 45.36 259,310 +0.74(+1.66%)
Dec 17, 2013 44.80 44.81 44.56 44.62 205,653 -0.05(-0.10%)
Dec 16, 2013 44.41 44.77 44.41 44.67 206,536 +0.43(+0.97%)
Dec 13, 2013 44.10 44.32 44.04 44.24 166,560 +0.19(+0.44%)
Dec 12, 2013 44.02 44.20 43.94 44.04 142,069 +0.00(+0.01%)
Dec 11, 2013 44.75 44.75 44.00 44.04 439,753 -0.69(-1.54%)
Dec 10, 2013 44.79 45.02 44.68 44.73 223,690 -0.11(-0.26%)
Dec 09, 2013 44.89 44.95 44.69 44.84 225,433 +0.09(+0.19%)
Dec 06, 2013 44.53 44.78 44.53 44.75 192,732 +0.66(+1.51%)
Dec 05, 2013 44.08 44.24 44.02 44.09 192,385 -0.03(-0.06%)
Dec 04, 2013 44.14 44.37 43.76 44.12 182,490 -0.16(-0.36%)
Dec 03, 2013 44.44 44.48 44.09 44.28 284,206 -0.26(-0.59%)
Dec 02, 2013 44.75 44.81 44.49 44.54 255,969 -0.19(-0.42%)
Nov 29, 2013 45.00 45.00 44.69 44.73 163,574 -0.17(-0.37%)
Nov 27, 2013 44.79 44.89 44.74 44.89 147,224 +0.21(+0.47%)
Nov 26, 2013 44.66 44.80 44.56 44.68 217,096 +0.10(+0.23%)
Nov 25, 2013 44.78 44.78 44.49 44.58 233,310 -0.08(-0.17%)
Nov 22, 2013 44.47 44.67 44.35 44.66 254,451 +0.24(+0.55%)
Nov 21, 2013 44.23 44.42 44.09 44.41 246,142 +0.39(+0.89%)
Nov 20, 2013 44.27 44.36 43.94 44.02 216,409 -0.19(-0.44%)
Nov 19, 2013 44.41 44.54 44.15 44.22 213,273 -0.27(-0.61%)
Nov 18, 2013 44.75 44.78 44.39 44.49 264,171 -0.03(-0.07%)
Nov 15, 2013 44.38 44.52 44.27 44.52 198,871 +0.24(+0.54%)
Nov 14, 2013 44.25 44.32 44.04 44.28 218,690 +0.18(+0.41%)
Nov 13, 2013 43.61 44.10 43.57 44.10 183,688 +0.34(+0.78%)
Nov 12, 2013 43.68 43.84 43.60 43.76 148,121 -0.01(-0.03%)
Nov 11, 2013 43.68 43.80 43.65 43.78 183,077 +0.00(+0.01%)
Nov 08, 2013 43.25 43.78 43.20 43.77 484,167 +0.56(+1.31%)
Nov 07, 2013 43.80 43.95 43.16 43.21 262,760 -0.52(-1.20%)
Nov 06, 2013 43.77 43.83 43.54 43.73 180,440 +0.11(+0.26%)
Nov 05, 2013 43.55 43.73 43.32 43.62 180,262 -0.13(-0.30%)
Nov 04, 2013 43.65 43.75 43.56 43.75 228,017 +0.22(+0.52%)
Nov 01, 2013 43.30 43.62 43.19 43.52 272,809 +0.24(+0.55%)
Oct 31, 2013 43.29 43.57 43.13 43.29 170,082 +0.02(+0.05%)
Oct 30, 2013 43.56 43.67 43.20 43.26 153,876 -0.29(-0.66%)
Oct 29, 2013 43.51 43.56 43.31 43.55 377,835 +0.09(+0.21%)
Oct 28, 2013 43.42 43.49 43.30 43.46 2,866,163 -0.01(-0.03%)
Oct 25, 2013 43.40 43.48 43.19 43.47 616,504 +0.17(+0.40%)
Oct 24, 2013 43.11 43.34 43.07 43.30 135,786 +0.28(+0.66%)
Oct 23, 2013 43.03 43.05 42.80 43.02 216,306 -0.09(-0.21%)
Oct 22, 2013 43.06 43.30 42.99 43.11 285,019 +0.21(+0.48%)
Oct 21, 2013 42.88 42.97 42.79 42.90 413,448 +0.12(+0.29%)
Oct 18, 2013 42.55 42.80 42.46 42.78 282,854 +0.51(+1.22%)
Oct 17, 2013 41.82 42.26 41.81 42.26 188,605 +0.35(+0.83%)
Oct 16, 2013 41.85 42.01 41.65 41.92 319,149 +0.31(+0.75%)
Oct 15, 2013 42.00 42.00 41.54 41.60 531,500 -0.41(-0.97%)
Oct 14, 2013 41.55 42.03 41.55 42.01 2,311,724 +0.18(+0.43%)
Oct 11, 2013 41.53 41.88 41.48 41.83 895,496 +0.25(+0.60%)
Oct 10, 2013 40.99 41.59 40.98 41.59 227,195 +1.01(+2.50%)
Oct 09, 2013 40.76 40.77 40.29 40.57 1,189,473 -0.04(-0.10%)
Oct 08, 2013 41.16 41.25 40.61 40.61 366,434 -0.54(-1.31%)
Oct 07, 2013 41.13 41.40 41.03 41.15 1,110,566 -0.33(-0.81%)
Oct 04, 2013 41.43 41.52 41.20 41.49 436,647 +0.22(+0.52%)
Oct 03, 2013 41.61 41.63 40.98 41.27 1,364,259 -0.45(-1.09%)
Oct 02, 2013 41.64 41.73 41.41 41.73 216,544 -0.13(-0.31%)
Oct 01, 2013 41.58 41.90 41.53 41.86 839,004 +0.35(+0.84%)
Sep 30, 2013 41.32 41.64 41.21 41.51 507,382 -0.17(-0.42%)
Sep 27, 2013 41.70 41.72 41.07 41.68 170,915 -0.26(-0.61%)
Sep 26, 2013 41.94 42.05 41.76 41.94 654,941 +0.15(+0.36%)
Sep 25, 2013 41.89 42.03 41.79 41.79 159,947 -0.11(-0.26%)
Sep 24, 2013 41.81 42.14 41.72 41.90 323,123 +0.06(+0.15%)
Sep 23, 2013 41.93 42.04 41.64 41.83 2,255,185 -0.19(-0.45%)
Sep 20, 2013 42.53 42.58 42.02 42.02 214,391 -0.47(-1.10%)
Sep 19, 2013 42.53 42.71 42.44 42.49 239,095 +0.07(+0.17%)
Sep 18, 2013 41.91 42.49 41.77 42.42 299,498 +0.49(+1.16%)
Sep 17, 2013 41.87 41.93 41.70 41.93 287,177 +0.18(+0.43%)
Sep 16, 2013 41.84 41.87 41.67 41.75 2,271,545 +0.49(+1.18%)
Sep 13, 2013 41.29 41.29 41.06 41.27 97,490 +0.06(+0.16%)
Sep 12, 2013 41.47 41.47 41.15 41.20 195,289 -0.16(-0.39%)
Sep 11, 2013 41.25 41.36 41.08 41.36 293,690 +0.16(+0.38%)
Sep 10, 2013 40.91 41.23 40.89 41.21 323,556 +0.58(+1.42%)
Sep 09, 2013 40.20 40.70 40.20 40.63 366,103 +0.55(+1.37%)
Sep 06, 2013 40.12 40.37 39.86 40.08 138,164 +0.00(+0.01%)
Sep 05, 2013 39.92 40.15 39.84 40.08 375,336 +0.14(+0.36%)
Sep 04, 2013 39.54 39.98 39.52 39.93 443,353 +0.36(+0.90%)
Sep 03, 2013 39.87 39.97 39.35 39.58 2,189,498 +0.22(+0.56%)
Aug 30, 2013 39.78 39.78 39.26 39.36 131,793 -0.27(-0.69%)
Aug 29, 2013 39.37 39.81 39.37 39.63 107,503 +0.14(+0.35%)
Aug 28, 2013 39.43 39.61 39.37 39.50 287,517 +0.06(+0.15%)
Aug 27, 2013 39.82 39.90 39.39 39.44 268,595 -0.83(-2.06%)
Aug 26, 2013 40.42 40.56 40.20 40.26 1,250,858 -0.06(-0.16%)
Aug 23, 2013 40.46 40.46 40.15 40.33 153,094 +0.00(+0.00%)
Aug 22, 2013 39.91 40.38 39.90 40.33 152,063 +0.54(+1.35%)
Aug 21, 2013 39.86 40.09 39.77 39.79 170,086 -0.24(-0.61%)
Aug 20, 2013 39.91 40.15 39.81 40.04 113,641 +0.14(+0.36%)
Aug 19, 2013 40.00 40.12 39.88 39.89 145,473 -0.15(-0.37%)
Aug 16, 2013 39.99 40.17 39.94 40.04 165,477 +0.02(+0.05%)
Aug 15, 2013 40.20 40.23 39.93 40.02 127,926 -0.49(-1.22%)
Aug 14, 2013 40.88 40.88 40.52 40.52 186,025 -0.29(-0.72%)
Aug 13, 2013 40.78 40.90 40.62 40.81 151,694 +0.13(+0.32%)
Aug 12, 2013 40.37 40.72 40.37 40.68 175,826 +0.05(+0.11%)
Aug 09, 2013 40.68 40.77 40.49 40.63 119,635 -0.06(-0.16%)
Aug 08, 2013 40.73 40.88 40.54 40.69 182,288 +0.19(+0.47%)
Aug 07, 2013 40.52 40.53 40.32 40.50 217,436 -0.12(-0.30%)
Aug 06, 2013 40.90 40.91 40.60 40.63 143,627 -0.34(-0.84%)
Aug 05, 2013 41.01 41.02 40.91 40.97 117,946 -0.09(-0.22%)
Aug 02, 2013 41.00 41.07 40.77 41.06 215,498 +0.07(+0.17%)
Aug 01, 2013 40.41 41.04 40.37 40.99 461,084 +0.75(+1.85%)
Jul 31, 2013 40.26 40.59 40.25 40.25 213,882 +0.12(+0.31%)
Jul 30, 2013 40.04 40.20 40.00 40.12 535,014 +0.16(+0.39%)
Jul 29, 2013 40.06 40.13 39.91 39.97 1,957,012 -0.18(-0.45%)
Jul 26, 2013 40.10 40.15 39.91 40.15 128,451 -0.11(-0.28%)
Jul 25, 2013 40.15 40.26 39.94 40.26 154,274 +0.03(+0.07%)
Jul 24, 2013 40.52 40.57 40.15 40.23 144,243 -0.20(-0.50%)
Jul 23, 2013 40.59 40.59 40.34 40.43 228,556 -0.03(-0.07%)
Jul 22, 2013 40.51 40.56 40.40 40.46 1,583,135 +0.04(+0.10%)
Jul 19, 2013 40.13 40.44 40.13 40.42 139,372 +0.36(+0.90%)
Jul 18, 2013 39.74 40.15 39.74 40.05 148,228 +0.33(+0.82%)
Jul 17, 2013 40.06 40.15 39.66 39.73 169,081 +0.11(+0.29%)
Jul 16, 2013 39.91 39.91 39.54 39.61 215,170 -0.22(-0.54%)
Jul 15, 2013 39.78 39.88 39.77 39.83 2,142,601 +0.07(+0.18%)
Jul 12, 2013 39.80 39.88 39.58 39.76 164,658 -0.15(-0.37%)
Jul 11, 2013 39.74 39.93 39.70 39.90 701,831 +0.59(+1.50%)
Jul 10, 2013 39.30 39.43 39.18 39.31 516,664 +0.01(+0.04%)
Jul 09, 2013 39.02 39.43 39.02 39.30 469,052 +0.52(+1.35%)
Jul 08, 2013 38.88 38.95 38.75 38.78 946,835 +0.10(+0.26%)
Jul 05, 2013 38.55 38.68 38.23 38.68 546,215 +0.58(+1.53%)
Jul 03, 2013 37.94 38.21 37.88 38.09 298,144 +0.04(+0.11%)
Jul 02, 2013 38.33 38.46 37.92 38.05 393,542 -0.33(-0.85%)
Jul 01, 2013 38.45 38.61 38.13 38.38 4,351,734 +0.41(+1.09%)
Jun 28, 2013 38.11 38.22 37.90 37.97 267,201 -0.35(-0.92%)
Jun 27, 2013 38.25 38.39 38.09 38.32 240,109 +0.38(+1.01%)
Jun 26, 2013 38.12 38.12 37.72 37.93 371,345 +0.30(+0.79%)
Jun 25, 2013 37.60 37.73 37.38 37.64 281,808 +0.43(+1.14%)
Jun 24, 2013 37.44 37.53 37.01 37.21 369,385 -0.61(-1.62%)
Jun 21, 2013 38.13 38.14 37.50 37.82 355,210 +0.02(+0.06%)
Jun 20, 2013 38.48 38.48 37.75 37.80 309,679 -0.93(-2.40%)
Jun 19, 2013 39.30 39.30 38.73 38.73 197,336 -0.55(-1.40%)
Jun 18, 2013 39.19 39.33 38.87 39.28 251,639 +0.48(+1.22%)
Jun 17, 2013 38.81 38.93 38.62 38.80 211,269 +0.29(+0.75%)
Jun 14, 2013 38.71 38.82 38.44 38.51 118,135 -0.18(-0.47%)
Jun 13, 2013 38.06 38.77 38.02 38.70 136,832 +0.57(+1.50%)
Jun 12, 2013 38.72 38.76 38.07 38.13 262,636 -0.30(-0.77%)
Jun 11, 2013 38.40 38.69 38.28 38.42 209,160 -0.36(-0.92%)
Jun 10, 2013 38.94 38.97 38.66 38.78 285,950 -0.07(-0.18%)
Jun 07, 2013 38.50 38.89 38.43 38.85 152,969 +0.62(+1.63%)
Jun 06, 2013 37.98 38.23 37.81 38.23 206,447 +0.23(+0.60%)
Jun 05, 2013 38.47 38.51 37.92 38.00 289,066 -0.63(-1.63%)
Jun 04, 2013 38.90 39.09 38.41 38.63 513,932 -0.26(-0.67%)
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.