Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Transportation Average Ishares ETF
(NY:
IYT
)
66.44
-0.19 (-0.29%)
Official Closing Price
Updated: 8:00 PM EDT, May 16, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2008
84.95
86.09
84.36
84.36
966,740
-0.75(-0.88%)
Apr 29, 2008
84.08
85.63
84.08
85.11
1,937,966
+0.68(+0.80%)
Apr 28, 2008
83.63
84.77
83.44
84.44
421,651
+0.88(+1.05%)
Apr 25, 2008
83.02
83.84
82.21
83.56
1,800,116
+1.03(+1.25%)
Apr 24, 2008
80.88
83.02
80.19
82.53
934,754
+1.66(+2.06%)
Apr 23, 2008
81.24
81.35
80.23
80.87
314,588
-0.16(-0.20%)
Apr 22, 2008
82.23
82.23
80.35
81.03
2,105,572
-1.30(-1.58%)
Apr 21, 2008
83.21
83.21
81.91
82.33
4,914,407
-0.90(-1.09%)
Apr 18, 2008
82.77
83.36
82.44
83.23
971,352
+1.82(+2.23%)
Apr 17, 2008
82.45
82.45
80.60
81.41
1,385,954
-1.36(-1.64%)
Apr 16, 2008
80.33
83.00
80.33
82.78
814,915
+2.98(+3.73%)
Apr 15, 2008
79.45
79.80
78.79
79.80
725,322
+0.85(+1.08%)
Apr 14, 2008
78.78
79.40
78.35
78.95
434,758
+0.23(+0.29%)
Apr 11, 2008
78.80
80.01
78.38
78.72
680,108
-0.77(-0.97%)
Apr 10, 2008
78.39
79.60
78.12
79.49
840,332
+1.11(+1.42%)
Apr 09, 2008
80.61
80.93
78.02
78.37
3,554,856
-2.90(-3.56%)
Apr 08, 2008
80.81
81.47
80.59
81.27
631,986
-0.16(-0.20%)
Apr 07, 2008
82.32
82.32
80.94
81.43
1,544,521
+0.05(+0.07%)
Apr 04, 2008
82.22
82.22
80.82
81.38
1,329,276
-0.26(-0.31%)
Apr 03, 2008
81.33
82.00
80.43
81.63
1,542,300
-0.04(-0.04%)
Apr 02, 2008
81.34
82.08
80.83
81.67
2,286,800
+0.36(+0.44%)
Apr 01, 2008
79.10
81.32
78.92
81.31
1,024,070
+3.24(+4.15%)
Mar 31, 2008
78.28
78.48
76.69
78.07
2,573,053
+0.33(+0.42%)
Mar 28, 2008
78.69
78.73
77.56
77.74
1,038,036
-0.41(-0.53%)
Mar 27, 2008
78.90
79.18
77.69
78.15
694,280
-0.58(-0.74%)
Mar 26, 2008
80.08
80.08
78.03
78.74
1,827,234
-1.41(-1.76%)
Mar 25, 2008
79.21
80.65
78.94
80.14
1,683,079
+0.36(+0.45%)
Mar 24, 2008
77.98
80.27
77.75
79.79
1,165,563
+2.48(+3.20%)
Mar 21, 2008
73.83
77.31
73.83
77.31
1,619,634
+0.00(+0.00%)
Mar 20, 2008
73.83
77.31
73.83
77.31
1,619,634
+2.61(+3.50%)
Mar 19, 2008
77.17
77.46
74.69
74.70
991,625
-2.21(-2.87%)
Mar 18, 2008
74.87
77.07
74.53
76.91
1,648,104
+3.94(+5.40%)
Mar 17, 2008
72.63
73.92
72.41
72.97
2,006,206
-0.72(-0.98%)
Mar 14, 2008
75.59
75.63
72.93
73.70
1,317,060
-1.76(-2.34%)
Mar 13, 2008
73.28
75.63
72.51
75.46
3,395,457
+1.41(+1.90%)
Mar 12, 2008
75.39
75.82
74.04
74.05
2,962,470
-1.25(-1.66%)
Mar 11, 2008
74.19
75.37
72.62
75.30
1,701,037
+3.07(+4.25%)
Mar 10, 2008
72.39
74.19
71.87
72.23
1,720,135
-1.34(-1.82%)
Mar 07, 2008
73.09
75.01
72.48
73.58
2,192,431
-0.52(-0.70%)
Mar 06, 2008
75.63
75.78
74.06
74.09
1,499,274
-2.18(-2.86%)
Mar 05, 2008
75.54
76.86
75.18
76.27
3,958,549
+0.79(+1.05%)
Mar 04, 2008
74.81
75.81
73.93
75.48
3,123,190
+0.43(+0.58%)
Mar 03, 2008
73.87
75.29
73.66
75.04
1,292,366
+0.63(+0.84%)
Feb 29, 2008
75.82
75.82
74.23
74.42
989,551
-2.03(-2.65%)
Feb 28, 2008
77.31
77.31
76.08
76.45
1,008,394
-1.25(-1.61%)
Feb 27, 2008
78.17
78.86
77.15
77.70
2,119,427
-1.01(-1.29%)
Feb 26, 2008
77.64
79.01
77.46
78.71
1,078,936
+0.86(+1.10%)
Feb 25, 2008
76.45
78.07
75.65
77.85
1,012,488
+1.23(+1.61%)
Feb 22, 2008
76.64
76.95
74.99
76.62
1,836,405
+0.00(+0.00%)
Feb 21, 2008
77.69
78.49
76.45
76.62
1,027,986
-0.79(-1.03%)
Feb 20, 2008
75.41
77.91
75.41
77.41
1,646,747
+0.52(+0.68%)
Feb 19, 2008
77.56
77.95
76.01
76.89
3,558,418
-0.03(-0.04%)
Feb 18, 2008
76.64
77.24
76.06
76.92
0
+0.00(+0.00%)
Feb 15, 2008
76.64
77.24
76.06
76.92
2,119,530
-0.05(-0.06%)
Feb 14, 2008
78.21
78.56
76.86
76.97
1,821,808
-1.09(-1.39%)
Feb 13, 2008
77.45
78.47
76.92
78.05
1,644,420
+0.69(+0.90%)
Feb 12, 2008
77.88
78.86
76.77
77.36
2,441,655
-0.25(-0.32%)
Feb 11, 2008
76.81
77.73
75.81
77.61
2,523,140
+0.52(+0.68%)
Feb 08, 2008
77.77
78.09
76.42
77.08
3,888,682
-0.75(-0.96%)
Feb 07, 2008
75.61
78.24
75.53
77.83
1,639,804
+1.23(+1.61%)
Feb 06, 2008
76.55
78.03
76.30
76.60
1,716,168
+0.14(+0.19%)
Feb 05, 2008
76.62
77.56
75.97
76.46
4,538,382
-0.88(-1.14%)
Feb 04, 2008
78.48
78.91
77.29
77.34
4,181,428
-1.18(-1.50%)
Feb 01, 2008
77.52
78.78
77.19
78.52
1,719,857
+1.00(+1.28%)
Jan 31, 2008
75.18
78.45
74.29
77.52
3,232,473
+1.64(+2.15%)
Jan 30, 2008
74.58
76.87
74.58
75.89
1,551,505
+1.20(+1.60%)
Jan 29, 2008
74.87
75.41
74.35
74.69
1,121,290
+0.99(+1.34%)
Jan 28, 2008
72.73
73.85
72.32
73.71
1,235,436
+0.49(+0.67%)
Jan 25, 2008
73.26
74.70
72.87
73.21
2,711,001
+0.16(+0.23%)
Jan 24, 2008
73.60
74.44
72.72
73.05
2,708,950
+0.05(+0.08%)
Jan 23, 2008
67.32
73.35
67.32
72.99
2,262,237
+4.69(+6.86%)
Jan 22, 2008
61.15
68.88
61.15
68.31
1,926,132
-0.03(-0.04%)
Jan 21, 2008
68.19
69.27
67.12
68.33
0
+0.00(+0.00%)
Jan 18, 2008
68.19
69.27
67.12
68.33
1,062,193
+0.64(+0.94%)
Jan 17, 2008
69.70
70.64
67.65
67.69
1,323,533
-1.79(-2.58%)
Jan 16, 2008
68.69
70.21
68.31
69.48
1,324,650
+0.49(+0.71%)
Jan 15, 2008
69.80
70.08
68.93
68.99
849,909
-1.05(-1.50%)
Jan 14, 2008
68.46
70.18
68.24
70.04
579,391
+1.49(+2.17%)
Jan 11, 2008
69.51
69.83
68.33
68.55
1,318,487
-1.31(-1.87%)
Jan 10, 2008
67.58
70.67
67.58
69.86
2,130,876
+1.80(+2.64%)
Jan 09, 2008
67.59
68.16
66.55
68.06
1,686,183
+0.10(+0.15%)
Jan 08, 2008
69.79
70.67
67.78
67.96
1,204,590
-2.16(-3.07%)
Jan 07, 2008
70.35
70.65
68.95
70.12
1,135,271
+0.44(+0.63%)
Jan 04, 2008
70.16
71.53
69.42
69.68
808,633
-2.53(-3.50%)
Jan 03, 2008
72.82
73.35
72.17
72.21
981,431
-0.39(-0.54%)
Jan 02, 2008
74.44
74.79
72.60
72.60
1,399,804
-1.62(-2.18%)
Jan 01, 2008
75.50
75.50
74.22
74.22
0
+0.00(+0.00%)
Dec 31, 2007
75.50
75.50
74.22
74.22
1,025,158
-1.42(-1.87%)
Dec 28, 2007
75.56
76.41
75.48
75.63
738,035
+0.07(+0.10%)
Dec 27, 2007
76.25
76.38
75.51
75.56
560,521
-1.22(-1.59%)
Dec 26, 2007
76.74
76.97
76.21
76.78
410,757
-0.44(-0.57%)
Dec 24, 2007
76.18
77.24
76.18
77.22
76,633
+1.13(+1.49%)
Dec 21, 2007
75.60
76.52
75.60
76.09
248,096
+0.93(+1.24%)
Dec 20, 2007
75.30
75.34
74.04
75.16
554,281
+0.05(+0.07%)
Dec 19, 2007
75.24
76.06
73.26
75.10
671,530
-1.44(-1.89%)
Dec 18, 2007
78.26
78.26
75.50
76.55
1,052,753
+0.22(+0.29%)
Dec 17, 2007
76.04
77.19
76.04
76.33
772,140
+0.12(+0.16%)
Dec 14, 2007
77.86
77.93
76.19
76.21
389,518
-1.82(-2.33%)
Dec 13, 2007
77.16
78.15
76.79
78.03
667,699
+0.62(+0.80%)
Dec 12, 2007
79.19
80.30
76.76
77.40
1,437,102
+0.28(+0.37%)
Dec 11, 2007
80.60
80.94
75.95
77.12
1,714,407
-3.28(-4.08%)
Dec 10, 2007
79.62
80.61
79.50
80.40
520,672
+0.58(+0.72%)
Dec 07, 2007
78.83
80.43
78.83
79.83
1,041,970
+1.09(+1.38%)
Dec 06, 2007
78.20
78.74
76.79
78.74
775,424
+1.65(+2.14%)
Dec 05, 2007
76.18
77.09
76.18
77.08
645,365
+1.33(+1.76%)
Dec 04, 2007
75.27
76.24
74.93
75.75
763,272
+0.14(+0.18%)
Dec 03, 2007
75.60
76.37
75.52
75.61
781,936
-0.78(-1.02%)
Nov 30, 2007
76.45
76.70
75.69
76.39
962,636
+1.45(+1.94%)
Nov 29, 2007
75.28
75.47
74.55
74.94
650,182
-0.64(-0.85%)
Nov 28, 2007
74.28
76.02
73.88
75.58
960,358
+2.32(+3.17%)
Nov 27, 2007
72.62
73.35
72.00
73.26
1,218,914
+1.20(+1.66%)
Nov 26, 2007
72.23
73.96
71.77
72.06
950,551
-0.72(-0.99%)
Nov 23, 2007
72.14
73.19
72.14
72.78
132,357
+1.26(+1.76%)
Nov 21, 2007
71.89
72.62
71.22
71.52
798,540
-0.90(-1.24%)
Nov 20, 2007
73.17
73.99
71.42
72.42
728,568
-0.67(-0.91%)
Nov 19, 2007
74.57
74.57
72.87
73.08
937,668
-1.74(-2.33%)
Nov 16, 2007
76.24
76.24
74.14
74.83
1,313,393
-1.40(-1.83%)
Nov 15, 2007
76.33
77.17
75.63
76.23
989,013
-0.55(-0.71%)
Nov 14, 2007
77.46
77.83
76.34
76.77
1,142,390
-0.25(-0.32%)
Nov 13, 2007
75.95
77.10
75.77
77.02
993,392
+1.36(+1.80%)
Nov 12, 2007
74.72
76.70
74.72
75.66
1,534,712
+0.37(+0.50%)
Nov 09, 2007
75.23
76.39
75.23
75.29
712,164
-1.52(-1.97%)
Nov 08, 2007
76.19
77.13
75.17
76.80
1,761,766
+0.44(+0.57%)
Nov 07, 2007
77.68
77.86
76.26
76.36
1,032,256
-2.43(-3.08%)
Nov 06, 2007
78.54
78.89
77.87
78.79
478,413
+0.56(+0.71%)
Nov 05, 2007
78.02
78.73
77.32
78.24
823,375
-0.22(-0.28%)
Nov 02, 2007
78.49
78.87
77.24
78.45
771,264
+0.26(+0.34%)
Nov 01, 2007
79.65
79.66
77.95
78.19
1,125,202
-1.99(-2.48%)
Oct 31, 2007
79.38
80.62
79.17
80.18
1,167,241
+0.93(+1.18%)
Oct 30, 2007
78.85
79.80
78.85
79.25
832,023
+0.03(+0.03%)
Oct 29, 2007
79.83
79.97
78.83
79.22
813,741
-0.65(-0.81%)
Oct 26, 2007
79.40
79.87
78.14
79.87
1,339,011
+0.64(+0.81%)
Oct 25, 2007
80.18
80.18
78.06
79.23
1,016,054
-0.86(-1.07%)
Oct 24, 2007
80.02
80.59
78.38
80.09
1,084,586
-0.72(-0.89%)
Oct 23, 2007
80.56
80.91
80.15
80.81
636,279
+1.64(+2.07%)
Oct 22, 2007
78.14
79.73
77.73
79.18
930,334
+0.39(+0.50%)
Oct 19, 2007
80.23
80.25
78.25
78.78
1,054,261
-1.30(-1.62%)
Oct 18, 2007
79.60
80.56
79.51
80.08
1,324,669
+0.20(+0.25%)
Oct 17, 2007
79.99
80.21
78.89
79.88
1,082,178
+0.81(+1.03%)
Oct 16, 2007
79.75
79.75
78.80
79.07
1,161,001
-0.66(-0.82%)
Oct 15, 2007
79.56
82.35
79.54
79.72
1,165,271
-0.75(-0.93%)
Oct 12, 2007
79.98
80.90
79.84
80.47
349,887
+0.49(+0.61%)
Oct 11, 2007
81.07
81.30
79.12
79.98
802,793
-0.80(-0.99%)
Oct 10, 2007
80.78
80.78
80.78
80.78
0
+0.00(+0.00%)
Oct 09, 2007
80.78
80.78
80.78
80.78
0
+0.00(+0.00%)
Oct 08, 2007
81.41
81.97
80.39
80.78
334,396
-0.83(-1.02%)
Oct 05, 2007
79.71
82.18
79.70
81.62
981,788
+2.57(+3.25%)
Oct 04, 2007
79.51
79.52
78.98
79.05
469,217
-0.34(-0.43%)
Oct 03, 2007
80.36
80.36
79.06
79.39
883,149
-1.20(-1.48%)
Oct 02, 2007
80.18
80.62
80.08
80.58
225,303
+0.19(+0.24%)
Oct 01, 2007
79.40
80.51
79.15
80.39
1,024,538
+1.24(+1.57%)
Sep 28, 2007
79.30
79.57
78.83
79.15
610,990
+0.17(+0.22%)
Sep 27, 2007
79.39
79.56
78.80
78.98
613,234
-0.11(-0.14%)
Sep 26, 2007
78.50
79.53
78.50
79.09
1,065,428
+0.46(+0.58%)
Sep 25, 2007
77.86
78.67
77.47
78.63
288,033
+0.41(+0.53%)
Sep 24, 2007
79.01
79.32
78.03
78.22
1,082,725
-0.96(-1.21%)
Sep 21, 2007
79.18
79.62
79.10
79.18
371,235
+0.56(+0.71%)
Sep 20, 2007
80.20
80.20
78.62
78.62
1,751,738
-1.78(-2.22%)
Sep 19, 2007
81.35
81.35
79.90
80.40
654,124
-0.48(-0.59%)
Sep 18, 2007
78.17
80.99
77.72
80.88
1,539,572
+3.09(+3.97%)
Sep 17, 2007
78.43
78.55
77.78
77.79
166,842
-0.84(-1.07%)
Sep 14, 2007
77.93
78.92
77.93
78.63
224,318
-0.03(-0.03%)
Sep 13, 2007
78.32
79.13
77.60
78.66
445,680
+0.96(+1.23%)
Sep 12, 2007
77.84
78.15
77.48
77.70
504,688
-0.62(-0.79%)
Sep 11, 2007
77.49
78.54
77.21
78.32
424,551
+1.44(+1.88%)
Sep 10, 2007
77.90
77.92
76.26
76.87
744,332
-0.78(-1.00%)
Sep 07, 2007
77.82
78.33
77.16
77.65
647,445
-1.63(-2.05%)
Sep 06, 2007
79.41
79.61
78.29
79.28
193,445
+0.04(+0.05%)
Sep 05, 2007
80.06
80.19
78.92
79.24
845,817
-1.32(-1.63%)
Sep 04, 2007
79.71
80.99
79.40
80.56
753,966
+0.63(+0.79%)
Aug 31, 2007
79.56
80.30
78.89
79.93
623,361
+1.49(+1.90%)
Aug 30, 2007
78.50
79.47
77.85
78.44
1,046,379
-1.04(-1.31%)
Aug 29, 2007
78.29
79.72
77.98
79.48
236,688
+1.85(+2.39%)
Aug 28, 2007
79.47
79.47
77.53
77.62
351,749
-1.98(-2.49%)
Aug 27, 2007
80.19
80.46
79.57
79.61
446,774
-0.90(-1.11%)
Aug 24, 2007
79.58
80.50
79.51
80.50
446,993
+1.01(+1.28%)
Aug 23, 2007
81.19
81.19
79.17
79.49
971,278
-1.10(-1.36%)
Aug 22, 2007
79.92
80.71
79.80
80.58
565,557
+1.71(+2.17%)
Aug 21, 2007
79.17
79.82
78.33
78.88
691,565
-0.34(-0.43%)
Aug 20, 2007
78.56
79.74
78.35
79.21
698,790
+1.18(+1.51%)
Aug 17, 2007
78.47
79.47
76.79
78.03
1,864,937
+1.64(+2.14%)
Aug 16, 2007
75.92
77.21
73.44
76.40
1,578,327
-0.46(-0.59%)
Aug 15, 2007
79.19
79.83
76.71
76.86
976,533
-2.91(-3.65%)
Aug 14, 2007
81.99
81.99
79.40
79.77
1,054,371
-2.22(-2.71%)
Aug 13, 2007
82.15
82.50
81.58
81.99
260,883
+0.82(+1.00%)
Aug 10, 2007
80.52
81.68
79.81
81.18
786,043
-0.14(-0.17%)
Aug 09, 2007
81.61
82.98
81.31
81.31
1,363,533
-1.56(-1.88%)
Aug 08, 2007
83.18
83.82
82.23
82.88
1,300,475
+0.39(+0.48%)
Aug 07, 2007
80.84
82.48
80.53
82.48
1,472,901
+1.26(+1.55%)
Aug 06, 2007
79.67
81.22
79.09
81.22
1,304,525
+1.26(+1.58%)
Aug 03, 2007
81.20
82.76
79.96
79.96
1,222,199
-2.80(-3.38%)
Aug 02, 2007
82.67
84.18
81.85
82.76
970,621
-0.03(-0.03%)
Aug 01, 2007
82.51
83.11
81.10
82.78
1,548,987
+0.58(+0.70%)
Jul 31, 2007
83.69
84.39
82.21
82.21
969,855
-0.64(-0.77%)
Jul 30, 2007
82.39
83.64
81.97
82.85
495,273
+0.32(+0.39%)
Jul 27, 2007
82.67
83.56
82.21
82.53
613,946
-1.04(-1.25%)
Jul 26, 2007
83.37
84.14
82.02
83.57
842,752
-1.99(-2.33%)
Jul 25, 2007
86.91
86.91
84.67
85.56
1,573,050
-0.56(-0.65%)
Jul 24, 2007
86.78
87.42
85.89
86.12
386,453
-1.51(-1.72%)
Jul 23, 2007
87.91
88.07
87.45
87.63
316,716
+0.06(+0.07%)
Jul 20, 2007
88.69
88.69
87.05
87.56
456,189
-1.65(-1.85%)
Jul 19, 2007
89.61
89.61
88.81
89.22
424,222
+0.53(+0.60%)
Jul 18, 2007
88.75
89.68
88.13
88.69
1,224,498
+0.52(+0.59%)
Jul 17, 2007
87.87
88.58
87.79
88.16
491,113
+0.50(+0.57%)
Jul 16, 2007
87.75
88.60
87.53
87.66
1,049,554
-0.07(-0.08%)
Jul 13, 2007
87.14
87.88
86.62
87.74
187,314
+0.48(+0.55%)
Jul 12, 2007
86.61
87.25
86.47
87.25
453,781
+0.83(+0.96%)
Jul 11, 2007
85.42
86.42
84.91
86.42
431,667
+1.47(+1.73%)
Jul 10, 2007
85.59
85.96
84.90
84.95
430,681
-1.19(-1.38%)
Jul 09, 2007
86.08
86.59
85.81
86.14
152,063
+0.70(+0.82%)
Jul 06, 2007
85.31
85.62
84.79
85.43
130,496
+0.42(+0.49%)
Jul 05, 2007
85.00
85.46
84.68
85.01
307,958
-0.29(-0.34%)
Jul 03, 2007
84.58
85.40
84.58
85.31
185,015
+1.13(+1.35%)
Jul 02, 2007
83.72
84.22
83.61
84.17
188,738
+0.87(+1.04%)
Jun 29, 2007
84.08
84.28
82.88
83.31
332,590
-0.50(-0.60%)
Jun 28, 2007
84.04
84.15
83.47
83.81
288,361
-0.23(-0.27%)
Jun 27, 2007
82.85
84.12
82.45
84.04
656,641
+0.80(+0.97%)
Jun 26, 2007
84.18
84.20
83.08
83.23
940,734
-0.83(-0.99%)
Jun 25, 2007
83.94
84.89
83.83
84.06
860,597
+0.17(+0.21%)
Jun 22, 2007
84.26
84.47
83.41
83.89
336,969
-0.26(-0.30%)
Jun 21, 2007
83.81
84.54
83.21
84.15
380,869
+0.38(+0.46%)
Jun 20, 2007
84.04
85.07
83.70
83.76
702,622
-0.37(-0.43%)
Jun 19, 2007
83.74
84.36
83.51
84.13
371,345
+0.00(+0.00%)
Jun 18, 2007
84.72
84.86
84.03
84.13
155,128
-0.69(-0.82%)
Jun 15, 2007
85.31
85.73
84.69
84.82
797,429
+0.37(+0.43%)
Jun 14, 2007
83.26
84.71
83.26
84.46
838,701
+1.28(+1.54%)
Jun 13, 2007
82.21
83.31
81.91
83.18
274,239
+1.22(+1.49%)
Jun 12, 2007
82.85
83.17
81.93
81.95
432,871
-1.49(-1.78%)
Jun 11, 2007
83.49
84.08
83.15
83.44
629,053
-0.41(-0.49%)
Jun 08, 2007
82.84
83.93
82.58
83.85
1,914,859
+1.21(+1.46%)
Jun 07, 2007
84.10
84.31
82.62
82.65
1,004,449
-1.66(-1.97%)
Jun 06, 2007
85.50
85.53
84.05
84.31
2,443,960
-1.46(-1.70%)
Jun 05, 2007
86.33
86.70
85.63
85.77
204,174
-0.75(-0.87%)
Jun 04, 2007
87.23
87.23
86.52
86.52
212,932
-0.67(-0.76%)
Jun 01, 2007
87.21
87.63
86.80
87.19
236,032
+0.50(+0.58%)
May 31, 2007
85.68
86.96
85.68
86.69
570,812
+1.04(+1.22%)
May 30, 2007
85.14
85.70
84.65
85.64
396,306
+0.37(+0.44%)
May 29, 2007
84.86
85.33
84.62
85.27
522,532
+0.78(+0.92%)
May 25, 2007
84.13
84.89
84.13
84.49
261,649
+0.55(+0.65%)
May 24, 2007
85.00
85.83
83.84
83.94
496,805
-1.13(-1.33%)
May 23, 2007
85.37
85.87
85.08
85.08
3,342,436
+0.03(+0.03%)
May 22, 2007
84.95
85.23
84.58
85.05
680,945
-0.08(-0.10%)
May 21, 2007
84.95
85.53
84.83
85.13
1,107,795
-0.16(-0.18%)
May 18, 2007
85.31
85.49
84.87
85.29
551,215
-0.05(-0.06%)
May 17, 2007
85.41
85.90
84.97
85.34
1,024,484
-0.13(-0.15%)
May 16, 2007
84.40
85.47
84.27
85.47
2,240,552
+1.60(+1.91%)
May 15, 2007
83.94
84.84
83.79
83.87
491,988
+0.07(+0.09%)
May 14, 2007
84.54
84.71
83.41
83.80
708,424
-0.53(-0.63%)
May 11, 2007
84.22
84.59
83.88
84.33
168,265
+0.20(+0.24%)
May 10, 2007
85.10
85.18
83.63
84.13
916,758
-1.26(-1.48%)
May 09, 2007
85.22
85.50
84.86
85.39
622,047
-0.03(-0.03%)
May 08, 2007
84.24
85.69
84.10
85.42
2,002,659
+0.90(+1.07%)
May 07, 2007
84.68
84.97
84.31
84.51
240,849
-0.06(-0.08%)
May 04, 2007
84.49
84.68
84.17
84.58
536,764
+0.52(+0.62%)
May 03, 2007
84.42
86.23
84.02
84.05
911,066
+0.70(+0.84%)
May 02, 2007
82.36
83.57
82.36
83.35
558,550
+1.00(+1.22%)
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
.