Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 50.70 50.70 50.10 50.20 90,730 -0.51(-1.01%)
May 28, 2015 50.80 50.80 50.53 50.71 54,126 -0.20(-0.39%)
May 27, 2015 50.66 50.95 50.57 50.91 127,634 +0.36(+0.71%)
May 26, 2015 50.93 50.93 50.45 50.55 114,860 -0.53(-1.03%)
May 22, 2015 51.24 51.08 51.08 51.08 71,412 -0.20(-0.40%)
May 21, 2015 51.01 51.36 51.01 51.29 75,216 +0.21(+0.41%)
May 20, 2015 51.14 51.18 50.97 51.08 126,866 +0.00(+0.01%)
May 19, 2015 51.17 51.19 51.00 51.07 124,139 -0.06(-0.11%)
May 18, 2015 50.93 51.19 50.90 51.13 109,727 +0.15(+0.29%)
May 15, 2015 51.06 51.09 50.82 50.98 90,407 -0.05(-0.09%)
May 14, 2015 50.70 51.03 50.68 51.03 100,314 +0.52(+1.03%)
May 13, 2015 50.48 50.61 50.40 50.51 122,534 +0.18(+0.35%)
May 12, 2015 50.21 50.44 49.95 50.33 148,907 -0.06(-0.11%)
May 11, 2015 50.53 50.58 50.38 50.39 133,375 -0.06(-0.11%)
May 08, 2015 50.30 50.56 50.30 50.44 614,430 +0.54(+1.08%)
May 07, 2015 49.62 49.99 49.62 49.91 381,372 +0.21(+0.42%)
May 06, 2015 49.91 49.91 49.46 49.70 155,250 -0.04(-0.08%)
May 05, 2015 50.23 50.40 49.68 49.74 256,341 -0.60(-1.19%)
May 04, 2015 50.32 50.57 50.29 50.34 547,267 +0.11(+0.21%)
May 01, 2015 49.78 50.23 49.78 50.23 2,348,302 +0.49(+0.99%)
Apr 30, 2015 50.14 50.14 49.59 49.74 188,989 -0.48(-0.96%)
Apr 29, 2015 50.16 50.40 50.08 50.22 157,675 -0.18(-0.36%)
Apr 28, 2015 50.21 50.40 49.90 50.40 275,791 +0.15(+0.30%)
Apr 27, 2015 50.39 50.48 50.20 50.25 403,441 -0.05(-0.09%)
Apr 24, 2015 50.61 50.61 50.20 50.30 359,784 -0.25(-0.50%)
Apr 23, 2015 50.35 50.71 50.34 50.55 111,151 -0.02(-0.05%)
Apr 22, 2015 50.44 50.61 50.17 50.58 114,659 +0.19(+0.38%)
Apr 21, 2015 50.71 50.75 50.29 50.39 121,733 -0.15(-0.30%)
Apr 20, 2015 50.30 50.62 50.30 50.54 69,932 +0.52(+1.05%)
Apr 17, 2015 50.41 50.41 49.86 50.02 235,485 -0.64(-1.27%)
Apr 16, 2015 50.76 50.83 50.55 50.66 195,204 -0.21(-0.42%)
Apr 15, 2015 50.84 51.04 50.82 50.87 150,124 +0.14(+0.27%)
Apr 14, 2015 50.55 50.75 50.31 50.73 192,555 +0.02(+0.05%)
Apr 13, 2015 51.07 51.14 50.67 50.71 118,361 -0.47(-0.92%)
Apr 10, 2015 50.85 51.19 50.82 51.18 122,579 +0.68(+1.35%)
Apr 09, 2015 50.19 50.51 50.02 50.50 267,985 +0.29(+0.57%)
Apr 08, 2015 50.12 50.25 49.97 50.22 81,294 +0.08(+0.17%)
Apr 07, 2015 50.28 50.38 50.11 50.13 137,263 -0.10(-0.20%)
Apr 06, 2015 49.62 50.38 49.53 50.23 120,791 +0.43(+0.86%)
Apr 02, 2015 49.61 49.81 49.81 49.81 194,605 +0.14(+0.28%)
Apr 01, 2015 49.86 49.88 49.43 49.67 360,483 -0.33(-0.66%)
Mar 31, 2015 50.25 50.25 49.94 50.00 112,942 -0.36(-0.71%)
Mar 30, 2015 49.94 50.45 49.94 50.35 104,502 +0.70(+1.41%)
Mar 27, 2015 49.52 49.70 49.37 49.66 55,557 +0.13(+0.26%)
Mar 26, 2015 49.30 49.66 49.16 49.53 175,297 +0.02(+0.04%)
Mar 25, 2015 50.48 50.48 49.51 49.51 228,999 -0.95(-1.88%)
Mar 24, 2015 50.63 50.70 50.40 50.46 203,715 -0.19(-0.37%)
Mar 23, 2015 50.90 50.96 50.65 50.65 141,852 -0.25(-0.50%)
Mar 20, 2015 50.75 51.04 50.73 50.90 153,877 +0.33(+0.65%)
Mar 19, 2015 50.69 50.77 50.43 50.57 186,672 -0.34(-0.67%)
Mar 18, 2015 50.13 51.08 49.92 50.91 283,875 +0.61(+1.20%)
Mar 17, 2015 50.24 50.41 50.12 50.31 242,319 -0.18(-0.36%)
Mar 16, 2015 49.93 50.50 49.93 50.49 258,257 +0.76(+1.53%)
Mar 13, 2015 50.10 50.10 49.43 49.73 316,765 -0.47(-0.93%)
Mar 12, 2015 49.77 50.22 49.77 50.20 502,729 +0.60(+1.21%)
Mar 11, 2015 49.69 49.72 49.52 49.60 188,753 +0.02(+0.05%)
Mar 10, 2015 50.04 50.04 49.57 49.57 563,871 -0.90(-1.78%)
Mar 09, 2015 50.17 50.55 50.17 50.47 123,685 +0.39(+0.78%)
Mar 06, 2015 50.54 50.58 50.02 50.08 283,687 -0.69(-1.37%)
Mar 05, 2015 50.71 50.78 50.57 50.78 464,773 +0.09(+0.17%)
Mar 04, 2015 50.87 51.06 50.51 50.69 417,736 -0.37(-0.73%)
Mar 03, 2015 51.27 51.46 51.04 51.06 560,804 -0.37(-0.72%)
Mar 02, 2015 51.10 51.43 50.98 51.43 2,627,326 +0.48(+0.94%)
Feb 27, 2015 51.12 51.19 50.95 50.96 1,109,569 -0.20(-0.40%)
Feb 26, 2015 51.33 51.33 51.05 51.16 72,929 -0.15(-0.29%)
Feb 25, 2015 51.28 51.41 51.18 51.31 73,737 +0.03(+0.05%)
Feb 24, 2015 51.11 51.33 51.00 51.28 86,142 +0.13(+0.25%)
Feb 23, 2015 51.19 51.22 50.99 51.15 133,411 -0.14(-0.27%)
Feb 20, 2015 50.79 51.29 50.51 51.29 213,013 +0.43(+0.85%)
Feb 19, 2015 50.64 50.97 50.63 50.86 69,767 +0.05(+0.09%)
Feb 18, 2015 50.48 50.83 50.47 50.81 113,132 +0.29(+0.57%)
Feb 17, 2015 50.43 50.60 50.30 50.53 379,715 +0.01(+0.03%)
Feb 13, 2015 50.16 50.51 50.51 50.51 141,752 +0.31(+0.62%)
Feb 12, 2015 49.87 50.22 49.67 50.20 119,128 +0.50(+1.00%)
Feb 11, 2015 49.69 49.83 49.50 49.71 116,628 +0.05(+0.09%)
Feb 10, 2015 49.61 49.73 49.30 49.66 154,236 +0.33(+0.68%)
Feb 09, 2015 49.22 49.53 49.20 49.33 105,046 -0.05(-0.10%)
Feb 06, 2015 49.47 49.75 49.31 49.38 168,197 -0.03(-0.07%)
Feb 05, 2015 49.10 49.44 49.02 49.41 145,365 +0.54(+1.11%)
Feb 04, 2015 49.03 49.17 48.78 48.87 123,065 -0.42(-0.85%)
Feb 03, 2015 48.55 49.29 48.55 49.29 214,547 +0.88(+1.83%)
Feb 02, 2015 47.78 48.41 47.43 48.41 442,908 +0.76(+1.59%)
Jan 30, 2015 47.90 48.17 47.64 47.65 308,435 -0.71(-1.47%)
Jan 29, 2015 47.87 48.38 47.58 48.36 178,409 +0.48(+1.01%)
Jan 28, 2015 48.62 48.68 47.84 47.88 279,959 -0.42(-0.86%)
Jan 27, 2015 48.24 48.56 47.94 48.30 370,635 -0.62(-1.27%)
Jan 26, 2015 48.73 48.92 48.73 48.92 50,842 +0.14(+0.28%)
Jan 23, 2015 48.87 49.11 48.74 48.78 270,233 -0.33(-0.68%)
Jan 22, 2015 48.55 49.15 48.31 49.11 177,962 +0.77(+1.59%)
Jan 21, 2015 47.87 48.41 47.81 48.34 137,832 +0.34(+0.71%)
Jan 20, 2015 48.02 48.18 47.52 48.00 172,627 +0.16(+0.33%)
Jan 16, 2015 47.32 47.87 47.13 47.84 126,853 +0.40(+0.84%)
Jan 15, 2015 47.99 48.09 47.44 47.44 125,107 -0.35(-0.74%)
Jan 14, 2015 47.54 47.84 47.32 47.80 254,763 -0.29(-0.60%)
Jan 13, 2015 48.53 48.90 47.67 48.08 99,105 -0.09(-0.18%)
Jan 12, 2015 48.53 48.53 47.94 48.17 74,953 -0.34(-0.70%)
Jan 09, 2015 49.00 49.00 48.42 48.51 124,630 -0.45(-0.92%)
Jan 08, 2015 48.33 48.96 48.33 48.96 151,923 +1.00(+2.09%)
Jan 07, 2015 48.00 48.09 47.76 47.95 130,818 +0.32(+0.68%)
Jan 06, 2015 48.15 48.21 47.32 47.63 215,496 -0.53(-1.11%)
Jan 05, 2015 49.02 49.02 48.06 48.16 467,874 -1.09(-2.21%)
Jan 02, 2015 49.52 49.64 48.85 49.25 100,110 -0.08(-0.16%)
Dec 31, 2014 49.98 49.33 49.33 49.33 75,630 -0.55(-1.09%)
Dec 30, 2014 50.03 50.06 49.83 49.87 49,317 -0.25(-0.51%)
Dec 29, 2014 50.07 50.22 49.97 50.13 74,165 +0.00(+0.01%)
Dec 26, 2014 50.24 50.25 50.11 50.12 63,177 +0.05(+0.09%)
Dec 24, 2014 50.10 50.08 50.08 50.08 35,006 -0.16(-0.31%)
Dec 23, 2014 50.15 50.34 50.13 50.23 66,134 +0.28(+0.55%)
Dec 22, 2014 49.63 49.98 49.63 49.96 140,659 +0.42(+0.85%)
Dec 19, 2014 49.36 49.69 49.16 49.54 108,416 +0.23(+0.47%)
Dec 18, 2014 48.82 49.31 48.70 49.31 456,021 +1.21(+2.52%)
Dec 17, 2014 47.49 48.17 47.12 48.09 304,036 +0.61(+1.28%)
Dec 16, 2014 47.33 48.28 47.33 47.48 203,756 +0.07(+0.14%)
Dec 15, 2014 47.81 47.95 47.20 47.42 174,670 -0.14(-0.30%)
Dec 12, 2014 48.07 48.17 47.56 47.56 119,477 -0.95(-1.95%)
Dec 11, 2014 48.52 48.89 48.40 48.51 77,832 +0.24(+0.49%)
Dec 10, 2014 49.15 49.15 48.26 48.27 183,211 -1.00(-2.03%)
Dec 09, 2014 48.70 49.27 48.55 49.27 153,810 +0.15(+0.30%)
Dec 08, 2014 49.61 49.72 49.00 49.13 94,792 -0.60(-1.20%)
Dec 05, 2014 49.73 49.81 49.61 49.72 119,295 +0.08(+0.16%)
Dec 04, 2014 49.81 49.82 49.47 49.64 57,376 -0.25(-0.51%)
Dec 03, 2014 49.32 49.95 49.32 49.90 75,882 +0.60(+1.23%)
Dec 02, 2014 48.99 49.34 48.99 49.29 44,835 +0.36(+0.74%)
Dec 01, 2014 49.31 49.31 48.83 48.93 87,154 -0.61(-1.24%)
Nov 28, 2014 50.02 50.02 49.51 49.55 41,380 -0.48(-0.97%)
Nov 26, 2014 50.13 50.03 50.03 50.03 52,424 -0.08(-0.17%)
Nov 25, 2014 50.13 50.18 49.97 50.11 51,412 +0.08(+0.17%)
Nov 24, 2014 49.94 50.09 49.88 50.03 77,663 +0.18(+0.35%)
Nov 21, 2014 49.87 49.95 49.73 49.85 47,071 +0.48(+0.96%)
Nov 20, 2014 49.00 49.42 48.95 49.38 84,480 +0.17(+0.34%)
Nov 19, 2014 49.35 49.35 49.03 49.21 80,167 -0.17(-0.35%)
Nov 18, 2014 49.04 49.49 49.04 49.38 121,669 +0.31(+0.63%)
Nov 17, 2014 49.04 49.15 48.98 49.07 79,006 -0.07(-0.15%)
Nov 14, 2014 49.13 49.25 49.02 49.15 139,298 +0.08(+0.17%)
Nov 13, 2014 49.34 49.38 48.93 49.07 255,377 -0.17(-0.35%)
Nov 12, 2014 48.94 49.30 48.94 49.24 120,794 +0.10(+0.20%)
Nov 11, 2014 49.35 49.35 49.04 49.14 61,767 -0.09(-0.19%)
Nov 10, 2014 49.12 49.23 49.00 49.23 72,074 +0.24(+0.49%)
Nov 07, 2014 49.05 49.05 48.80 48.99 52,339 +0.02(+0.05%)
Nov 06, 2014 48.53 48.98 48.53 48.97 109,271 +0.47(+0.97%)
Nov 05, 2014 48.56 48.56 48.27 48.50 279,860 +0.29(+0.59%)
Nov 04, 2014 48.15 48.42 48.05 48.21 539,871 -0.04(-0.09%)
Nov 03, 2014 48.25 48.43 48.13 48.25 9,485,590 -0.11(-0.23%)
Oct 31, 2014 48.32 48.41 48.18 48.36 132,904 +0.61(+1.29%)
Oct 30, 2014 47.29 47.88 47.21 47.75 225,083 +0.28(+0.58%)
Oct 29, 2014 47.80 47.80 47.15 47.47 129,492 -0.22(-0.45%)
Oct 28, 2014 47.13 47.72 47.09 47.69 374,187 +0.84(+1.78%)
Oct 27, 2014 46.72 46.89 46.95 46.85 147,719 -0.09(-0.20%)
Oct 24, 2014 46.64 46.95 46.43 46.95 283,935 +0.35(+0.75%)
Oct 23, 2014 46.17 46.86 46.17 46.60 191,829 +0.97(+2.12%)
Oct 22, 2014 46.32 46.37 45.61 45.63 371,774 -0.64(-1.38%)
Oct 21, 2014 45.52 46.30 45.48 46.26 547,373 +1.08(+2.38%)
Oct 20, 2014 44.92 45.20 44.88 45.19 15,552,915 +0.12(+0.27%)
Oct 17, 2014 45.13 45.34 44.90 45.07 348,161 +0.79(+1.78%)
Oct 16, 2014 43.61 44.59 43.21 44.28 523,904 +0.24(+0.53%)
Oct 15, 2014 43.47 44.18 42.82 44.04 456,805 +0.07(+0.16%)
Oct 14, 2014 43.77 44.49 43.73 43.97 543,938 +0.48(+1.09%)
Oct 13, 2014 44.32 44.59 43.48 43.50 2,895,319 -0.65(-1.46%)
Oct 10, 2014 44.90 44.93 44.14 44.14 405,717 -0.78(-1.75%)
Oct 09, 2014 45.89 45.89 44.87 44.93 642,320 -1.07(-2.33%)
Oct 08, 2014 45.24 46.02 44.92 46.00 319,653 +0.78(+1.71%)
Oct 07, 2014 46.00 46.00 45.22 45.22 228,415 -1.03(-2.24%)
Oct 06, 2014 46.60 46.66 46.12 46.26 206,917 -0.12(-0.27%)
Oct 03, 2014 46.08 46.44 46.07 46.38 168,238 +0.54(+1.19%)
Oct 02, 2014 45.73 45.94 45.37 45.84 485,205 +0.01(+0.02%)
Oct 01, 2014 46.55 46.55 45.74 45.83 445,259 -0.85(-1.83%)
Sep 30, 2014 46.84 47.01 46.62 46.68 505,871 -0.15(-0.32%)
Sep 29, 2014 46.54 46.91 46.46 46.83 3,647,698 -0.12(-0.27%)
Sep 26, 2014 46.63 47.03 46.56 46.96 147,021 +0.38(+0.81%)
Sep 25, 2014 47.15 47.15 46.55 46.58 210,342 -0.69(-1.46%)
Sep 24, 2014 47.01 47.31 46.85 47.27 191,655 +0.21(+0.44%)
Sep 23, 2014 47.33 47.36 47.06 47.06 203,113 -0.39(-0.82%)
Sep 22, 2014 47.92 47.92 47.41 47.45 145,372 -0.55(-1.15%)
Sep 19, 2014 48.33 48.33 47.90 48.00 184,296 -0.15(-0.31%)
Sep 18, 2014 48.04 48.18 48.01 48.15 526,021 +0.23(+0.48%)
Sep 17, 2014 47.84 48.09 47.79 47.91 158,751 +0.21(+0.43%)
Sep 16, 2014 47.45 47.84 47.37 47.71 471,844 +0.17(+0.35%)
Sep 15, 2014 47.62 47.64 47.42 47.54 109,377 -0.12(-0.25%)
Sep 12, 2014 47.85 47.85 47.53 47.66 132,291 -0.20(-0.41%)
Sep 11, 2014 47.60 47.88 47.59 47.86 74,164 +0.09(+0.18%)
Sep 10, 2014 47.73 47.84 47.55 47.77 90,133 +0.06(+0.13%)
Sep 09, 2014 47.96 47.97 47.67 47.71 263,217 -0.25(-0.52%)
Sep 08, 2014 47.99 48.12 47.91 47.96 184,845 -0.06(-0.13%)
Sep 05, 2014 47.83 48.03 47.67 48.03 64,802 +0.16(+0.34%)
Sep 04, 2014 47.97 48.23 47.83 47.86 327,916 -0.00(-0.01%)
Sep 03, 2014 48.05 48.09 47.82 47.87 201,612 -0.03(-0.07%)
Sep 02, 2014 47.84 48.08 47.73 47.90 8,455,096 +0.12(+0.26%)
Aug 29, 2014 47.83 47.78 47.78 47.78 66,590 +0.04(+0.08%)
Aug 28, 2014 47.68 47.78 47.55 47.74 125,749 -0.11(-0.23%)
Aug 27, 2014 47.93 47.98 47.76 47.85 132,464 -0.06(-0.13%)
Aug 26, 2014 48.03 48.07 47.90 47.91 167,334 -0.05(-0.11%)
Aug 25, 2014 47.98 48.08 47.91 47.96 200,822 +0.15(+0.31%)
Aug 22, 2014 47.92 47.96 47.71 47.81 108,045 -0.17(-0.36%)
Aug 21, 2014 47.96 48.04 47.81 47.98 133,206 +0.08(+0.16%)
Aug 20, 2014 47.56 47.96 47.56 47.91 702,179 +0.32(+0.68%)
Aug 19, 2014 47.54 47.63 47.52 47.58 213,639 +0.11(+0.22%)
Aug 18, 2014 47.07 47.48 47.07 47.48 12,081,681 +0.69(+1.47%)
Aug 15, 2014 47.03 47.07 46.51 46.79 675,142 -0.06(-0.13%)
Aug 14, 2014 46.74 46.85 46.73 46.85 244,049 +0.19(+0.41%)
Aug 13, 2014 46.43 46.71 46.43 46.66 148,652 +0.40(+0.87%)
Aug 12, 2014 46.33 46.52 46.18 46.26 204,748 -0.14(-0.30%)
Aug 11, 2014 46.37 46.62 46.37 46.39 100,954 +0.21(+0.46%)
Aug 08, 2014 45.66 46.08 45.57 46.18 145,223 +0.60(+1.33%)
Aug 07, 2014 45.81 45.96 45.49 45.58 539,710 -0.03(-0.06%)
Aug 06, 2014 45.41 45.80 45.41 45.60 1,544,240 -0.13(-0.29%)
Aug 05, 2014 45.76 46.16 45.59 45.74 469,983 -0.26(-0.56%)
Aug 04, 2014 45.89 46.05 45.58 46.00 240,933 +0.18(+0.40%)
Aug 01, 2014 45.72 45.99 45.48 45.81 300,274 +0.01(+0.02%)
Jul 31, 2014 46.47 46.47 45.80 45.80 346,130 -0.95(-2.03%)
Jul 30, 2014 46.86 46.92 46.52 46.75 344,573 +0.06(+0.14%)
Jul 29, 2014 47.13 47.24 46.69 46.69 349,624 -0.45(-0.95%)
Jul 28, 2014 47.37 47.40 46.91 47.14 17,806,340 -0.27(-0.56%)
Jul 25, 2014 47.54 47.57 47.34 47.40 173,499 -0.20(-0.42%)
Jul 24, 2014 47.74 47.75 47.56 47.60 119,567 -0.11(-0.23%)
Jul 23, 2014 47.92 47.94 47.70 47.71 135,165 -0.22(-0.46%)
Jul 22, 2014 47.81 48.02 47.81 47.93 798,130 +0.26(+0.55%)
Jul 21, 2014 47.66 47.77 47.38 47.67 10,363,130 -0.08(-0.16%)
Jul 18, 2014 47.50 47.75 47.43 47.75 72,201 +0.43(+0.91%)
Jul 17, 2014 47.82 47.88 47.29 47.32 259,268 -0.66(-1.37%)
Jul 16, 2014 47.97 48.06 47.78 47.98 271,913 +0.18(+0.38%)
Jul 15, 2014 47.92 48.06 47.63 47.80 490,835 -0.03(-0.07%)
Jul 14, 2014 47.79 47.99 47.79 47.83 657,354 +0.27(+0.57%)
Jul 11, 2014 47.41 47.60 47.25 47.56 276,310 +0.20(+0.43%)
Jul 10, 2014 47.13 47.54 47.12 47.36 647,480 -0.31(-0.65%)
Jul 09, 2014 47.79 47.83 47.57 47.67 426,945 +0.03(+0.06%)
Jul 08, 2014 47.87 47.93 47.53 47.64 2,381,236 -0.34(-0.70%)
Jul 07, 2014 48.28 48.28 47.90 47.97 10,974,873 -0.35(-0.72%)
Jul 03, 2014 48.11 48.32 48.32 48.32 160,944 +0.37(+0.78%)
Jul 02, 2014 48.05 48.16 47.92 47.95 424,299 -0.13(-0.28%)
Jul 01, 2014 47.81 48.26 47.81 48.08 1,592,751 +0.32(+0.67%)
Jun 30, 2014 47.84 47.89 47.66 47.76 7,338,330 -0.09(-0.18%)
Jun 27, 2014 47.60 47.87 47.56 47.85 250,489 +0.17(+0.36%)
Jun 26, 2014 47.82 47.85 47.42 47.68 258,265 -0.12(-0.25%)
Jun 25, 2014 47.59 47.86 47.54 47.80 461,097 +0.12(+0.26%)
Jun 24, 2014 48.07 48.29 47.67 47.67 408,133 -0.53(-1.10%)
Jun 23, 2014 48.44 48.46 48.15 48.21 406,162 -0.21(-0.44%)
Jun 20, 2014 48.36 48.46 48.30 48.42 342,603 +0.20(+0.41%)
Jun 19, 2014 48.24 48.28 48.06 48.22 363,013 +0.07(+0.14%)
Jun 18, 2014 47.98 48.21 47.75 48.15 701,438 +0.21(+0.43%)
Jun 17, 2014 47.72 48.06 47.65 47.94 507,412 +0.12(+0.26%)
Jun 16, 2014 47.78 47.94 47.65 47.82 4,441,540 -0.09(-0.18%)
Jun 13, 2014 47.77 47.99 47.69 47.91 304,233 +0.17(+0.35%)
Jun 12, 2014 48.17 48.19 47.66 47.74 570,734 -0.53(-1.11%)
Jun 11, 2014 48.39 48.41 48.18 48.28 5,515,638 -0.33(-0.67%)
Jun 10, 2014 48.65 48.65 48.43 48.60 3,032,125 +0.20(+0.42%)
Jun 06, 2014 48.06 48.40 48.06 48.40 53,406 +0.46(+0.95%)
Jun 05, 2014 47.48 48.00 47.43 47.94 222,417 +0.54(+1.15%)
Jun 04, 2014 47.33 47.46 47.29 47.40 67,336 -0.01(-0.03%)
Jun 03, 2014 47.39 47.52 47.24 47.41 30,839 -0.08(-0.16%)
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.