Skip to main content

US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 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 90,725 -0.51(-1.01%)
May 28, 2015 50.81 50.81 50.53 50.71 54,123 -0.20(-0.39%)
May 27, 2015 50.66 50.96 50.57 50.91 127,627 +0.36(+0.71%)
May 26, 2015 50.93 50.93 50.45 50.56 114,853 -0.53(-1.03%)
May 22, 2015 51.24 51.09 51.09 51.09 71,408 -0.20(-0.40%)
May 21, 2015 51.01 51.36 51.01 51.29 75,212 +0.21(+0.41%)
May 20, 2015 51.14 51.19 50.97 51.08 126,859 +0.00(+0.01%)
May 19, 2015 51.17 51.19 51.00 51.08 124,132 -0.06(-0.11%)
May 18, 2015 50.94 51.20 50.90 51.13 109,721 +0.15(+0.29%)
May 15, 2015 51.07 51.09 50.82 50.98 90,402 -0.05(-0.09%)
May 14, 2015 50.71 51.03 50.68 51.03 100,308 +0.52(+1.03%)
May 13, 2015 50.48 50.61 50.40 50.51 122,527 +0.18(+0.35%)
May 12, 2015 50.21 50.44 49.95 50.33 148,899 -0.06(-0.11%)
May 11, 2015 50.53 50.58 50.39 50.39 133,368 -0.06(-0.11%)
May 08, 2015 50.30 50.57 50.30 50.45 614,396 +0.54(+1.08%)
May 07, 2015 49.62 49.99 49.62 49.91 381,351 +0.21(+0.42%)
May 06, 2015 49.91 49.91 49.46 49.70 155,241 -0.04(-0.08%)
May 05, 2015 50.24 50.40 49.68 49.74 256,327 -0.60(-1.19%)
May 04, 2015 50.32 50.57 50.29 50.34 547,237 +0.11(+0.21%)
May 01, 2015 49.79 50.24 49.79 50.23 2,348,172 +0.49(+0.99%)
Apr 30, 2015 50.14 50.14 49.60 49.74 188,978 -0.48(-0.96%)
Apr 29, 2015 50.17 50.41 50.08 50.22 157,666 -0.18(-0.36%)
Apr 28, 2015 50.21 50.40 49.90 50.40 275,776 +0.15(+0.30%)
Apr 27, 2015 50.39 50.48 50.20 50.26 403,418 -0.05(-0.09%)
Apr 24, 2015 50.61 50.61 50.20 50.30 359,764 -0.25(-0.50%)
Apr 23, 2015 50.36 50.71 50.34 50.56 111,145 -0.02(-0.05%)
Apr 22, 2015 50.44 50.61 50.17 50.58 114,653 +0.19(+0.38%)
Apr 21, 2015 50.71 50.76 50.30 50.39 121,727 -0.15(-0.30%)
Apr 20, 2015 50.30 50.63 50.30 50.54 69,928 +0.52(+1.05%)
Apr 17, 2015 50.41 50.41 49.87 50.02 235,472 -0.64(-1.27%)
Apr 16, 2015 50.77 50.83 50.55 50.66 195,194 -0.21(-0.42%)
Apr 15, 2015 50.84 51.04 50.82 50.88 150,115 +0.14(+0.27%)
Apr 14, 2015 50.55 50.76 50.31 50.74 192,544 +0.02(+0.05%)
Apr 13, 2015 51.07 51.15 50.68 50.71 118,355 -0.47(-0.92%)
Apr 10, 2015 50.85 51.20 50.83 51.19 122,572 +0.68(+1.35%)
Apr 09, 2015 50.19 50.51 50.02 50.51 267,970 +0.29(+0.57%)
Apr 08, 2015 50.13 50.25 49.98 50.22 81,289 +0.08(+0.17%)
Apr 07, 2015 50.28 50.38 50.11 50.14 137,255 -0.10(-0.20%)
Apr 06, 2015 49.62 50.38 49.53 50.24 120,784 +0.43(+0.86%)
Apr 02, 2015 49.62 49.81 49.81 49.81 194,594 +0.14(+0.28%)
Apr 01, 2015 49.86 49.88 49.44 49.67 360,463 -0.33(-0.66%)
Mar 31, 2015 50.26 50.26 49.95 50.00 112,935 -0.36(-0.71%)
Mar 30, 2015 49.94 50.45 49.94 50.36 104,496 +0.70(+1.41%)
Mar 27, 2015 49.52 49.70 49.37 49.66 55,554 +0.13(+0.26%)
Mar 26, 2015 49.31 49.67 49.17 49.53 175,288 +0.02(+0.04%)
Mar 25, 2015 50.48 50.48 49.51 49.51 228,987 -0.95(-1.88%)
Mar 24, 2015 50.63 50.70 50.40 50.46 203,704 -0.19(-0.37%)
Mar 23, 2015 50.90 50.96 50.65 50.65 141,844 -0.25(-0.50%)
Mar 20, 2015 50.76 51.05 50.74 50.90 153,868 +0.33(+0.65%)
Mar 19, 2015 50.70 50.77 50.44 50.58 186,662 -0.34(-0.67%)
Mar 18, 2015 50.13 51.08 49.92 50.92 283,859 +0.61(+1.21%)
Mar 17, 2015 50.25 50.42 50.12 50.31 242,305 -0.18(-0.36%)
Mar 16, 2015 49.93 50.51 49.93 50.49 258,243 +0.76(+1.53%)
Mar 13, 2015 50.10 50.10 49.44 49.73 316,747 -0.47(-0.93%)
Mar 12, 2015 49.77 50.22 49.77 50.20 502,701 +0.60(+1.21%)
Mar 11, 2015 49.69 49.72 49.52 49.60 188,743 +0.02(+0.05%)
Mar 10, 2015 50.04 50.05 49.57 49.58 563,840 -0.90(-1.78%)
Mar 09, 2015 50.18 50.55 50.18 50.47 123,678 +0.39(+0.78%)
Mar 06, 2015 50.54 50.58 50.02 50.08 283,671 -0.69(-1.37%)
Mar 05, 2015 50.71 50.78 50.57 50.78 464,748 +0.09(+0.17%)
Mar 04, 2015 50.87 51.07 50.52 50.69 417,713 -0.37(-0.73%)
Mar 03, 2015 51.27 51.46 51.05 51.07 560,773 -0.37(-0.72%)
Mar 02, 2015 51.11 51.44 50.99 51.44 2,627,181 +0.48(+0.94%)
Feb 27, 2015 51.12 51.20 50.95 50.96 1,109,508 -0.20(-0.40%)
Feb 26, 2015 51.33 51.33 51.05 51.16 72,925 -0.15(-0.29%)
Feb 25, 2015 51.28 51.41 51.19 51.31 73,733 +0.03(+0.05%)
Feb 24, 2015 51.12 51.33 51.01 51.28 86,138 +0.13(+0.25%)
Feb 23, 2015 51.20 51.23 51.00 51.15 133,404 -0.14(-0.27%)
Feb 20, 2015 50.80 51.30 50.51 51.29 213,001 +0.43(+0.85%)
Feb 19, 2015 50.64 50.97 50.63 50.86 69,763 +0.05(+0.09%)
Feb 18, 2015 50.48 50.83 50.47 50.82 113,125 +0.29(+0.57%)
Feb 17, 2015 50.44 50.61 50.30 50.53 379,694 +0.01(+0.03%)
Feb 13, 2015 50.16 50.52 50.52 50.52 141,744 +0.31(+0.62%)
Feb 12, 2015 49.87 50.22 49.67 50.20 119,121 +0.50(+1.00%)
Feb 11, 2015 49.70 49.83 49.50 49.71 116,621 +0.05(+0.09%)
Feb 10, 2015 49.61 49.73 49.30 49.66 154,227 +0.33(+0.68%)
Feb 09, 2015 49.22 49.53 49.21 49.33 105,040 -0.05(-0.10%)
Feb 06, 2015 49.47 49.75 49.31 49.38 168,188 -0.03(-0.07%)
Feb 05, 2015 49.10 49.44 49.02 49.41 145,357 +0.54(+1.11%)
Feb 04, 2015 49.03 49.18 48.78 48.87 123,058 -0.42(-0.85%)
Feb 03, 2015 48.55 49.29 48.55 49.29 214,536 +0.88(+1.83%)
Feb 02, 2015 47.78 48.41 47.44 48.41 442,883 +0.76(+1.59%)
Jan 30, 2015 47.90 48.17 47.64 47.65 308,418 -0.71(-1.47%)
Jan 29, 2015 47.87 48.39 47.58 48.36 178,399 +0.48(+1.01%)
Jan 28, 2015 48.62 48.69 47.84 47.88 279,944 -0.42(-0.86%)
Jan 27, 2015 48.24 48.56 47.95 48.30 370,615 -0.62(-1.27%)
Jan 26, 2015 48.73 48.93 48.73 48.92 50,840 +0.14(+0.28%)
Jan 23, 2015 48.87 49.11 48.74 48.78 270,218 -0.33(-0.68%)
Jan 22, 2015 48.55 49.15 48.32 49.11 177,952 +0.77(+1.59%)
Jan 21, 2015 47.88 48.41 47.82 48.34 137,825 +0.34(+0.71%)
Jan 20, 2015 48.03 48.19 47.53 48.00 172,617 +0.16(+0.33%)
Jan 16, 2015 47.33 47.87 47.13 47.84 126,846 +0.40(+0.84%)
Jan 15, 2015 47.99 48.09 47.45 47.45 125,100 -0.35(-0.74%)
Jan 14, 2015 47.54 47.84 47.33 47.80 254,749 -0.29(-0.60%)
Jan 13, 2015 48.53 48.90 47.67 48.09 99,100 -0.09(-0.18%)
Jan 12, 2015 48.53 48.53 47.95 48.17 74,949 -0.34(-0.70%)
Jan 09, 2015 49.00 49.00 48.43 48.51 124,623 -0.45(-0.92%)
Jan 08, 2015 48.34 48.96 48.34 48.96 151,915 +1.00(+2.09%)
Jan 07, 2015 48.01 48.09 47.76 47.96 130,811 +0.32(+0.68%)
Jan 06, 2015 48.15 48.21 47.32 47.63 215,484 -0.53(-1.10%)
Jan 05, 2015 49.02 49.02 48.06 48.16 467,848 -1.09(-2.21%)
Jan 02, 2015 49.52 49.64 48.85 49.25 100,105 -0.08(-0.16%)
Dec 31, 2014 49.98 49.33 49.33 49.33 75,626 -0.55(-1.09%)
Dec 30, 2014 50.03 50.06 49.83 49.88 49,314 -0.25(-0.51%)
Dec 29, 2014 50.07 50.22 49.97 50.13 74,161 +0.00(+0.01%)
Dec 26, 2014 50.24 50.26 50.11 50.13 63,173 +0.05(+0.09%)
Dec 24, 2014 50.11 50.08 50.08 50.08 35,004 -0.16(-0.31%)
Dec 23, 2014 50.16 50.34 50.13 50.24 66,130 +0.28(+0.55%)
Dec 22, 2014 49.64 49.99 49.64 49.96 140,651 +0.42(+0.85%)
Dec 19, 2014 49.36 49.70 49.16 49.54 108,410 +0.23(+0.47%)
Dec 18, 2014 48.82 49.31 48.70 49.31 455,996 +1.21(+2.52%)
Dec 17, 2014 47.49 48.17 47.12 48.09 304,019 +0.61(+1.28%)
Dec 16, 2014 47.33 48.28 47.33 47.49 203,745 +0.07(+0.14%)
Dec 15, 2014 47.82 47.96 47.20 47.42 174,660 -0.14(-0.30%)
Dec 12, 2014 48.07 48.17 47.56 47.56 119,470 -0.95(-1.95%)
Dec 11, 2014 48.52 48.89 48.40 48.51 77,828 +0.24(+0.49%)
Dec 10, 2014 49.16 49.16 48.26 48.27 183,201 -1.00(-2.03%)
Dec 09, 2014 48.70 49.28 48.56 49.28 153,802 +0.15(+0.30%)
Dec 08, 2014 49.61 49.72 49.00 49.13 94,787 -0.60(-1.20%)
Dec 05, 2014 49.73 49.81 49.62 49.72 119,288 +0.08(+0.16%)
Dec 04, 2014 49.82 49.82 49.47 49.65 57,373 -0.25(-0.51%)
Dec 03, 2014 49.33 49.96 49.33 49.90 75,878 +0.60(+1.23%)
Dec 02, 2014 48.99 49.35 48.99 49.29 44,833 +0.36(+0.74%)
Dec 01, 2014 49.31 49.31 48.83 48.93 87,149 -0.61(-1.24%)
Nov 28, 2014 50.02 50.02 49.51 49.55 41,378 -0.48(-0.97%)
Nov 26, 2014 50.13 50.03 50.03 50.03 52,421 -0.08(-0.17%)
Nov 25, 2014 50.13 50.18 49.98 50.12 51,409 +0.08(+0.17%)
Nov 24, 2014 49.95 50.09 49.89 50.03 77,659 +0.18(+0.35%)
Nov 21, 2014 49.87 49.95 49.73 49.86 47,068 +0.48(+0.96%)
Nov 20, 2014 49.00 49.42 48.96 49.38 84,476 +0.17(+0.34%)
Nov 19, 2014 49.35 49.35 49.03 49.22 80,163 -0.17(-0.35%)
Nov 18, 2014 49.05 49.49 49.05 49.39 121,662 +0.31(+0.63%)
Nov 17, 2014 49.05 49.15 48.99 49.08 79,002 -0.07(-0.15%)
Nov 14, 2014 49.13 49.25 49.03 49.15 139,291 +0.08(+0.17%)
Nov 13, 2014 49.35 49.38 48.94 49.07 255,363 -0.17(-0.35%)
Nov 12, 2014 48.94 49.30 48.94 49.24 120,787 +0.10(+0.20%)
Nov 11, 2014 49.35 49.35 49.04 49.14 61,763 -0.09(-0.19%)
Nov 10, 2014 49.12 49.23 49.01 49.23 72,070 +0.24(+0.49%)
Nov 07, 2014 49.05 49.05 48.80 48.99 52,336 +0.02(+0.05%)
Nov 06, 2014 48.53 48.99 48.53 48.97 109,265 +0.47(+0.97%)
Nov 05, 2014 48.56 48.56 48.27 48.50 279,845 +0.29(+0.59%)
Nov 04, 2014 48.15 48.43 48.05 48.21 539,841 -0.04(-0.09%)
Nov 03, 2014 48.26 48.43 48.14 48.26 9,485,065 -0.11(-0.23%)
Oct 31, 2014 48.32 48.41 48.18 48.37 132,896 +0.61(+1.29%)
Oct 30, 2014 47.29 47.89 47.21 47.75 225,071 +0.28(+0.58%)
Oct 29, 2014 47.80 47.80 47.16 47.48 129,484 -0.22(-0.45%)
Oct 28, 2014 47.13 47.72 47.10 47.69 374,166 +0.84(+1.78%)
Oct 27, 2014 46.72 46.89 46.95 46.86 147,711 -0.09(-0.20%)
Oct 24, 2014 46.64 46.95 46.43 46.95 283,919 +0.35(+0.75%)
Oct 23, 2014 46.17 46.87 46.17 46.60 191,818 +0.97(+2.12%)
Oct 22, 2014 46.32 46.37 45.62 45.63 371,753 -0.64(-1.38%)
Oct 21, 2014 45.52 46.30 45.48 46.27 547,343 +1.08(+2.38%)
Oct 20, 2014 44.92 45.20 44.89 45.19 15,552,053 +0.12(+0.27%)
Oct 17, 2014 45.13 45.35 44.90 45.07 348,142 +0.79(+1.78%)
Oct 16, 2014 43.61 44.59 43.21 44.28 523,875 +0.24(+0.53%)
Oct 15, 2014 43.47 44.18 42.82 44.05 456,780 +0.07(+0.16%)
Oct 14, 2014 43.77 44.49 43.74 43.98 543,907 +0.48(+1.09%)
Oct 13, 2014 44.32 44.59 43.48 43.50 2,895,159 -0.65(-1.46%)
Oct 10, 2014 44.90 44.94 44.15 44.15 405,695 -0.78(-1.75%)
Oct 09, 2014 45.89 45.89 44.88 44.93 642,284 -1.07(-2.33%)
Oct 08, 2014 45.25 46.03 44.92 46.00 319,635 +0.78(+1.71%)
Oct 07, 2014 46.00 46.00 45.22 45.23 228,403 -1.03(-2.24%)
Oct 06, 2014 46.60 46.67 46.12 46.26 206,906 -0.12(-0.27%)
Oct 03, 2014 46.09 46.44 46.08 46.39 168,229 +0.54(+1.19%)
Oct 02, 2014 45.73 45.94 45.38 45.84 485,178 +0.01(+0.02%)
Oct 01, 2014 46.56 46.56 45.74 45.83 445,234 -0.85(-1.83%)
Sep 30, 2014 46.84 47.01 46.62 46.69 505,843 -0.15(-0.32%)
Sep 29, 2014 46.54 46.92 46.46 46.83 3,647,496 -0.12(-0.27%)
Sep 26, 2014 46.64 47.03 46.56 46.96 147,013 +0.38(+0.81%)
Sep 25, 2014 47.16 47.16 46.55 46.58 210,330 -0.69(-1.46%)
Sep 24, 2014 47.01 47.31 46.86 47.27 191,645 +0.21(+0.44%)
Sep 23, 2014 47.33 47.36 47.06 47.06 203,101 -0.39(-0.82%)
Sep 22, 2014 47.92 47.92 47.41 47.45 145,364 -0.55(-1.15%)
Sep 19, 2014 48.33 48.33 47.90 48.00 184,286 -0.15(-0.31%)
Sep 18, 2014 48.04 48.18 48.01 48.15 525,992 +0.23(+0.48%)
Sep 17, 2014 47.84 48.09 47.79 47.92 158,742 +0.21(+0.43%)
Sep 16, 2014 47.45 47.84 47.37 47.71 471,818 +0.17(+0.35%)
Sep 15, 2014 47.62 47.64 47.42 47.54 109,371 -0.12(-0.25%)
Sep 12, 2014 47.85 47.85 47.53 47.66 132,283 -0.20(-0.41%)
Sep 11, 2014 47.60 47.89 47.59 47.86 74,160 +0.09(+0.18%)
Sep 10, 2014 47.74 47.84 47.55 47.77 90,128 +0.06(+0.13%)
Sep 09, 2014 47.96 47.97 47.68 47.71 263,203 -0.25(-0.52%)
Sep 08, 2014 47.99 48.12 47.91 47.96 184,835 -0.06(-0.13%)
Sep 05, 2014 47.83 48.03 47.68 48.03 64,799 +0.16(+0.34%)
Sep 04, 2014 47.97 48.24 47.83 47.87 327,898 -0.00(-0.01%)
Sep 03, 2014 48.06 48.09 47.82 47.87 201,601 -0.03(-0.07%)
Sep 02, 2014 47.84 48.08 47.73 47.90 8,454,627 +0.12(+0.26%)
Aug 29, 2014 47.83 47.78 47.78 47.78 66,586 +0.04(+0.08%)
Aug 28, 2014 47.69 47.78 47.55 47.74 125,742 -0.11(-0.23%)
Aug 27, 2014 47.94 47.98 47.77 47.85 132,457 -0.06(-0.13%)
Aug 26, 2014 48.03 48.07 47.90 47.91 167,325 -0.05(-0.11%)
Aug 25, 2014 47.99 48.08 47.91 47.96 200,811 +0.15(+0.31%)
Aug 22, 2014 47.93 47.96 47.71 47.82 108,039 -0.17(-0.36%)
Aug 21, 2014 47.96 48.04 47.82 47.99 133,199 +0.08(+0.16%)
Aug 20, 2014 47.57 47.96 47.57 47.91 702,140 +0.32(+0.68%)
Aug 19, 2014 47.54 47.64 47.53 47.59 213,627 +0.11(+0.22%)
Aug 18, 2014 47.07 47.48 47.07 47.48 12,081,011 +0.69(+1.47%)
Aug 15, 2014 47.03 47.07 46.51 46.79 675,105 -0.06(-0.13%)
Aug 14, 2014 46.74 46.86 46.74 46.85 244,036 +0.19(+0.41%)
Aug 13, 2014 46.44 46.71 46.43 46.66 148,644 +0.40(+0.87%)
Aug 12, 2014 46.33 46.52 46.18 46.26 204,737 -0.14(-0.30%)
Aug 11, 2014 46.37 46.63 46.37 46.40 100,949 +0.21(+0.46%)
Aug 08, 2014 45.66 46.08 45.58 46.18 145,215 +0.60(+1.33%)
Aug 07, 2014 45.81 45.96 45.49 45.58 539,680 -0.03(-0.06%)
Aug 06, 2014 45.41 45.80 45.41 45.61 1,544,154 -0.13(-0.29%)
Aug 05, 2014 45.76 46.17 45.59 45.74 469,957 -0.26(-0.56%)
Aug 04, 2014 45.89 46.05 45.58 46.00 240,919 +0.18(+0.40%)
Aug 01, 2014 45.72 45.99 45.48 45.81 300,257 +0.01(+0.02%)
Jul 31, 2014 46.47 46.47 45.81 45.81 346,111 -0.95(-2.03%)
Jul 30, 2014 46.87 46.93 46.52 46.76 344,553 +0.06(+0.14%)
Jul 29, 2014 47.13 47.24 46.69 46.69 349,605 -0.45(-0.95%)
Jul 28, 2014 47.37 47.40 46.91 47.14 17,805,354 -0.27(-0.56%)
Jul 25, 2014 47.54 47.57 47.34 47.41 173,489 -0.20(-0.42%)
Jul 24, 2014 47.74 47.75 47.56 47.60 119,560 -0.11(-0.23%)
Jul 23, 2014 47.92 47.94 47.70 47.71 135,157 -0.22(-0.46%)
Jul 22, 2014 47.81 48.02 47.81 47.94 798,086 +0.26(+0.55%)
Jul 21, 2014 47.66 47.77 47.39 47.67 10,362,555 -0.08(-0.16%)
Jul 18, 2014 47.51 47.76 47.43 47.75 72,197 +0.43(+0.91%)
Jul 17, 2014 47.83 47.88 47.29 47.32 259,253 -0.66(-1.37%)
Jul 16, 2014 47.98 48.06 47.78 47.98 271,898 +0.18(+0.38%)
Jul 15, 2014 47.92 48.06 47.63 47.80 490,807 -0.03(-0.07%)
Jul 14, 2014 47.79 48.00 47.79 47.83 657,317 +0.27(+0.57%)
Jul 11, 2014 47.41 47.60 47.25 47.56 276,295 +0.20(+0.43%)
Jul 10, 2014 47.13 47.54 47.12 47.36 647,444 -0.31(-0.65%)
Jul 09, 2014 47.79 47.83 47.58 47.67 426,921 +0.03(+0.06%)
Jul 08, 2014 47.88 47.94 47.53 47.64 2,381,104 -0.34(-0.70%)
Jul 07, 2014 48.28 48.28 47.90 47.98 10,974,264 -0.35(-0.72%)
Jul 03, 2014 48.11 48.32 48.32 48.32 160,935 +0.37(+0.78%)
Jul 02, 2014 48.06 48.17 47.93 47.95 424,275 -0.13(-0.28%)
Jul 01, 2014 47.81 48.26 47.81 48.08 1,592,663 +0.32(+0.67%)
Jun 30, 2014 47.84 47.89 47.66 47.77 7,337,923 -0.09(-0.18%)
Jun 27, 2014 47.60 47.87 47.56 47.85 250,476 +0.17(+0.36%)
Jun 26, 2014 47.83 47.85 47.42 47.68 258,251 -0.12(-0.25%)
Jun 25, 2014 47.59 47.86 47.54 47.80 461,071 +0.12(+0.26%)
Jun 24, 2014 48.07 48.29 47.67 47.68 408,110 -0.53(-1.10%)
Jun 23, 2014 48.44 48.47 48.15 48.21 406,140 -0.21(-0.44%)
Jun 20, 2014 48.37 48.47 48.30 48.42 342,585 +0.20(+0.41%)
Jun 19, 2014 48.25 48.28 48.06 48.22 362,993 +0.07(+0.14%)
Jun 18, 2014 47.98 48.21 47.75 48.15 701,399 +0.21(+0.43%)
Jun 17, 2014 47.73 48.06 47.65 47.95 507,384 +0.12(+0.26%)
Jun 16, 2014 47.78 47.94 47.65 47.82 4,441,294 -0.09(-0.18%)
Jun 13, 2014 47.78 47.99 47.69 47.91 304,216 +0.17(+0.35%)
Jun 12, 2014 48.17 48.19 47.66 47.74 570,702 -0.53(-1.11%)
Jun 11, 2014 48.39 48.41 48.19 48.28 5,515,332 -0.33(-0.67%)
Jun 10, 2014 48.66 48.66 48.43 48.60 3,031,957 +0.20(+0.42%)
Jun 06, 2014 48.07 48.41 48.07 48.40 53,403 +0.46(+0.95%)
Jun 05, 2014 47.48 48.00 47.43 47.95 222,405 +0.54(+1.15%)
Jun 04, 2014 47.33 47.46 47.30 47.40 67,332 -0.01(-0.03%)
Jun 03, 2014 47.39 47.52 47.25 47.42 30,838 -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.