US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 44.59 44.61 44.44 44.56 24,752 +0.06(+0.13%)
May 29, 2008 43.98 44.68 43.98 44.51 15,440 +0.41(+0.93%)
May 28, 2008 44.41 44.41 43.96 44.09 48,018 -0.21(-0.46%)
May 27, 2008 44.08 44.37 44.04 44.30 20,267 +0.12(+0.28%)
May 26, 2008 44.29 44.29 44.09 44.18 0 +0.00(+0.00%)
May 23, 2008 44.29 44.29 44.09 44.18 35,044 -0.20(-0.45%)
May 22, 2008 44.16 44.46 44.16 44.37 64,413 +0.21(+0.48%)
May 21, 2008 44.78 44.78 44.05 44.16 71,417 -0.47(-1.05%)
May 20, 2008 45.02 45.02 44.54 44.63 15,316 -0.44(-0.98%)
May 19, 2008 44.95 45.30 44.95 45.07 10,791 +0.04(+0.10%)
May 16, 2008 45.14 45.14 44.84 45.03 17,354 -0.01(-0.02%)
May 15, 2008 44.66 45.03 44.52 45.03 19,397 +0.47(+1.05%)
May 14, 2008 44.60 44.81 44.56 44.56 20,245 +0.15(+0.33%)
May 13, 2008 44.42 44.44 44.22 44.42 47,595 +0.15(+0.33%)
May 12, 2008 43.96 44.27 43.93 44.27 27,948 +0.35(+0.80%)
May 09, 2008 43.73 43.99 43.73 43.92 23,114 -0.23(-0.53%)
May 08, 2008 44.33 44.33 44.02 44.15 18,551 +0.05(+0.12%)
May 07, 2008 44.79 44.79 44.07 44.10 15,991 -0.57(-1.27%)
May 06, 2008 44.40 44.76 44.27 44.67 24,450 +0.15(+0.33%)
May 05, 2008 44.45 44.59 44.37 44.52 36,495 -0.08(-0.18%)
May 02, 2008 44.92 44.92 44.54 44.60 76,400 +0.01(+0.02%)
May 01, 2008 44.29 44.72 44.29 44.59 620,999 +0.29(+0.65%)
Apr 30, 2008 44.76 44.96 44.31 44.31 45,363 -0.15(-0.33%)
Apr 29, 2008 44.56 44.59 44.28 44.45 16,946 -0.07(-0.17%)
Apr 28, 2008 44.69 44.73 44.49 44.53 20,934 +0.13(+0.30%)
Apr 25, 2008 44.69 44.69 44.15 44.40 587,031 -0.27(-0.61%)
Apr 24, 2008 44.67 44.87 44.36 44.67 26,793 -0.04(-0.08%)
Apr 23, 2008 44.76 44.84 44.38 44.70 21,432 +0.26(+0.59%)
Apr 22, 2008 44.87 44.87 44.30 44.44 27,238 -0.50(-1.11%)
Apr 21, 2008 44.72 44.98 44.62 44.94 40,131 +0.10(+0.23%)
Apr 18, 2008 45.17 45.17 44.69 44.84 41,418 +0.24(+0.54%)
Apr 17, 2008 44.64 44.71 44.45 44.59 26,259 -0.21(-0.48%)
Apr 16, 2008 44.58 44.81 44.49 44.81 21,579 +0.46(+1.04%)
Apr 15, 2008 44.34 44.41 44.11 44.34 36,243 +0.11(+0.25%)
Apr 14, 2008 44.30 44.33 44.17 44.23 18,549 -0.04(-0.08%)
Apr 11, 2008 43.98 44.54 43.98 44.27 39,908 -0.43(-0.95%)
Apr 10, 2008 44.37 44.91 44.37 44.70 19,593 +0.17(+0.38%)
Apr 09, 2008 45.03 45.03 44.47 44.53 18,932 -0.48(-1.06%)
Apr 08, 2008 44.96 45.06 44.87 45.01 335,884 -0.21(-0.47%)
Apr 07, 2008 45.61 45.61 45.17 45.22 48,625 -0.02(-0.05%)
Apr 04, 2008 45.14 45.45 45.09 45.24 19,886 +0.09(+0.20%)
Apr 03, 2008 44.92 45.21 44.87 45.15 46,310 +0.06(+0.13%)
Apr 02, 2008 45.57 45.57 45.03 45.09 33,915 -0.26(-0.58%)
Apr 01, 2008 45.25 45.36 44.49 45.36 118,635 +0.88(+1.98%)
Mar 31, 2008 44.56 44.75 44.38 44.48 24,108 +0.15(+0.33%)
Mar 28, 2008 44.61 44.70 44.33 44.33 13,620 -0.18(-0.40%)
Mar 27, 2008 44.87 44.89 44.50 44.51 15,663 -0.09(-0.20%)
Mar 26, 2008 44.76 44.78 44.56 44.59 14,301 -0.30(-0.67%)
Mar 25, 2008 45.40 45.40 44.65 44.90 39,772 -0.10(-0.23%)
Mar 24, 2008 44.71 45.09 44.71 45.00 29,148 +0.57(+1.27%)
Mar 21, 2008 43.93 44.48 43.78 44.43 45,220 +0.00(+0.00%)
Mar 20, 2008 43.93 44.48 43.78 44.43 45,220 +0.76(+1.75%)
Mar 19, 2008 44.25 44.48 43.66 43.67 38,954 -0.23(-0.52%)
Mar 18, 2008 43.40 43.93 43.08 43.90 46,854 +1.17(+2.74%)
Mar 17, 2008 42.13 43.02 42.13 42.73 67,285 -0.38(-0.89%)
Mar 14, 2008 44.00 44.00 42.82 43.11 81,451 -0.60(-1.38%)
Mar 13, 2008 43.38 43.85 42.60 43.71 48,489 +0.02(+0.05%)
Mar 12, 2008 43.68 44.12 43.67 43.69 40,317 -0.07(-0.17%)
Mar 11, 2008 44.31 44.31 42.72 43.76 30,179 +0.79(+1.85%)
Mar 10, 2008 43.10 43.40 42.96 42.97 88,517 -0.27(-0.63%)
Mar 07, 2008 43.32 43.62 43.07 43.24 17,679 -0.32(-0.74%)
Mar 06, 2008 44.09 44.09 43.57 43.57 30,918 -0.60(-1.36%)
Mar 05, 2008 44.11 44.37 43.83 44.17 58,086 +0.28(+0.64%)
Mar 04, 2008 43.40 43.89 43.40 43.89 54,346 -0.05(-0.12%)
Mar 03, 2008 43.78 43.94 43.54 43.94 672,476 +0.18(+0.42%)
Feb 29, 2008 44.39 44.39 43.66 43.76 52,575 -0.87(-1.96%)
Feb 28, 2008 44.66 44.91 44.59 44.63 41,134 -0.38(-0.85%)
Feb 27, 2008 45.63 45.63 44.88 45.01 56,661 +0.04(+0.08%)
Feb 26, 2008 45.34 45.34 44.60 44.98 18,387 +0.35(+0.79%)
Feb 25, 2008 45.13 45.13 44.17 44.62 59,249 +0.43(+0.96%)
Feb 22, 2008 44.12 44.20 43.54 44.20 33,021 +0.30(+0.69%)
Feb 21, 2008 44.55 44.55 43.88 43.90 51,213 -0.22(-0.49%)
Feb 20, 2008 44.11 44.24 43.77 44.11 26,022 -0.08(-0.17%)
Feb 19, 2008 44.76 44.76 44.13 44.19 36,884 -0.01(-0.03%)
Feb 18, 2008 44.70 44.70 43.98 44.20 0 +0.00(+0.00%)
Feb 15, 2008 44.70 44.70 43.98 44.20 24,653 +0.18(+0.40%)
Feb 14, 2008 44.66 44.66 44.02 44.03 15,255 -0.47(-1.06%)
Feb 13, 2008 45.50 45.50 44.34 44.50 23,386 +0.19(+0.43%)
Feb 12, 2008 45.12 45.12 44.19 44.31 38,471 +0.42(+0.95%)
Feb 11, 2008 43.35 43.90 43.35 43.89 12,258 +0.42(+0.96%)
Feb 08, 2008 43.76 43.89 43.43 43.47 14,184 -0.35(-0.80%)
Feb 07, 2008 43.29 43.94 43.16 43.82 656,105 +0.59(+1.36%)
Feb 06, 2008 43.71 43.74 43.24 43.24 14,437 -0.22(-0.51%)
Feb 05, 2008 43.98 44.12 43.43 43.46 32,961 -0.89(-2.00%)
Feb 04, 2008 44.79 44.86 44.34 44.34 42,768 -0.43(-0.95%)
Feb 01, 2008 44.37 44.93 44.37 44.77 126,399 +0.59(+1.35%)
Jan 31, 2008 43.34 44.54 43.16 44.18 57,887 +0.57(+1.31%)
Jan 30, 2008 43.65 44.57 43.60 43.60 113,187 -0.36(-0.82%)
Jan 29, 2008 44.40 44.40 43.76 43.96 24,690 +0.02(+0.05%)
Jan 28, 2008 43.02 43.94 43.02 43.94 31,482 +0.71(+1.65%)
Jan 25, 2008 44.15 44.15 43.22 43.23 326,894 -0.54(-1.22%)
Jan 24, 2008 43.61 43.93 43.52 43.76 29,556 +0.15(+0.35%)
Jan 23, 2008 41.85 43.74 41.38 43.61 117,284 +0.73(+1.71%)
Jan 22, 2008 37.90 43.20 35.24 42.88 247,759 -0.65(-1.48%)
Jan 21, 2008 44.34 44.48 43.27 43.52 0 +0.00(+0.00%)
Jan 18, 2008 44.34 44.48 43.27 43.52 243,482 -0.54(-1.23%)
Jan 17, 2008 44.78 44.94 43.98 44.07 60,816 -0.72(-1.61%)
Jan 16, 2008 44.80 45.09 44.64 44.78 57,070 -0.13(-0.29%)
Jan 15, 2008 45.48 45.48 44.92 44.92 130,860 -0.80(-1.75%)
Jan 14, 2008 45.76 45.97 45.68 45.72 384,700 -0.06(-0.13%)
Jan 11, 2008 46.41 46.41 45.64 45.78 29,876 -1.03(-2.20%)
Jan 10, 2008 46.59 46.92 46.37 46.80 42,768 +0.35(+0.76%)
Jan 09, 2008 46.30 46.49 45.96 46.45 54,346 +0.23(+0.51%)
Jan 08, 2008 46.36 46.83 46.08 46.22 90,849 -0.03(-0.06%)
Jan 07, 2008 45.86 46.35 45.86 46.25 30,373 +0.60(+1.32%)
Jan 04, 2008 46.12 46.14 45.64 45.64 16,072 -0.60(-1.30%)
Jan 03, 2008 46.44 46.63 46.15 46.25 24,653 -0.07(-0.16%)
Jan 02, 2008 46.74 46.81 46.06 46.32 414,730 -0.61(-1.30%)
Jan 01, 2008 47.25 47.25 46.93 46.93 0 +0.00(+0.00%)
Dec 31, 2007 47.25 47.25 46.93 46.93 7,899 -0.40(-0.85%)
Dec 28, 2007 47.74 47.74 47.23 47.33 26,144 -0.03(-0.06%)
Dec 27, 2007 48.02 48.02 47.36 47.36 20,842 -0.75(-1.56%)
Dec 26, 2007 47.93 48.14 47.93 48.11 11,313 -0.03(-0.06%)
Dec 24, 2007 48.04 48.17 48.03 48.14 11,168 +0.18(+0.38%)
Dec 21, 2007 47.96 48.01 47.46 47.96 25,606 +0.53(+1.11%)
Dec 20, 2007 47.57 47.57 47.24 47.43 17,161 +0.21(+0.44%)
Dec 19, 2007 47.01 47.49 46.77 47.22 24,789 +0.25(+0.53%)
Dec 18, 2007 47.46 47.46 46.81 46.97 18,660 -0.19(-0.40%)
Dec 17, 2007 47.62 47.62 47.13 47.16 34,596 -0.54(-1.14%)
Dec 14, 2007 47.95 48.01 47.66 47.71 42,768 -0.45(-0.93%)
Dec 13, 2007 48.12 48.18 47.82 48.15 48,489 +0.04(+0.08%)
Dec 12, 2007 48.70 48.70 47.77 48.12 38,546 +0.37(+0.78%)
Dec 11, 2007 48.52 48.81 47.74 47.74 40,180 -0.89(-1.83%)
Dec 10, 2007 48.50 48.74 48.48 48.63 59,840 +0.17(+0.35%)
Dec 07, 2007 48.62 48.68 48.37 48.46 74,368 +0.04(+0.09%)
Dec 06, 2007 48.01 48.46 47.86 48.42 30,918 +0.51(+1.06%)
Dec 05, 2007 47.83 47.96 47.69 47.91 63,608 +0.32(+0.68%)
Dec 04, 2007 47.35 47.74 47.32 47.59 39,363 -0.15(-0.32%)
Dec 03, 2007 48.02 48.03 47.70 47.74 155,956 -0.18(-0.38%)
Nov 30, 2007 47.92 47.97 47.67 47.93 78,182 +0.34(+0.71%)
Nov 29, 2007 47.49 47.72 47.29 47.59 42,632 +0.01(+0.02%)
Nov 28, 2007 46.97 47.63 46.83 47.58 70,010 +0.85(+1.82%)
Nov 27, 2007 46.58 46.80 46.33 46.73 83,192 +0.73(+1.58%)
Nov 26, 2007 46.22 46.91 46.00 46.00 479,677 -0.46(-0.98%)
Nov 23, 2007 46.47 46.51 46.27 46.46 15,255 +0.29(+0.62%)
Nov 21, 2007 46.39 46.57 46.17 46.17 22,691 -0.40(-0.85%)
Nov 20, 2007 46.63 46.84 46.20 46.57 11,577 +0.29(+0.63%)
Nov 19, 2007 46.73 46.77 46.28 46.28 99,158 -0.67(-1.42%)
Nov 16, 2007 46.85 46.95 46.55 46.94 26,287 +0.37(+0.80%)
Nov 15, 2007 46.69 47.02 46.57 46.57 34,732 -0.15(-0.33%)
Nov 14, 2007 46.55 47.19 46.55 46.72 19,545 -0.17(-0.36%)
Nov 13, 2007 46.31 46.89 46.20 46.89 13,484 +0.83(+1.80%)
Nov 12, 2007 45.59 46.64 45.59 46.06 18,183 -0.29(-0.63%)
Nov 09, 2007 46.43 46.76 46.30 46.36 51,894 -0.25(-0.54%)
Nov 08, 2007 46.44 46.72 46.01 46.61 23,563 +0.32(+0.68%)
Nov 07, 2007 46.63 46.82 46.22 46.29 41,134 -0.73(-1.56%)
Nov 06, 2007 46.94 47.02 46.75 47.02 14,982 +0.21(+0.44%)
Nov 05, 2007 46.84 46.99 46.61 46.82 103,108 -0.02(-0.05%)
Nov 02, 2007 46.91 46.97 46.63 46.84 7,218 +0.10(+0.22%)
Nov 01, 2007 47.37 47.44 46.73 46.74 26,424 -1.37(-2.85%)
Oct 31, 2007 47.80 48.11 47.51 48.11 29,148 +0.53(+1.11%)
Oct 30, 2007 47.60 47.75 47.44 47.58 19,341 -0.37(-0.77%)
Oct 29, 2007 47.73 47.97 47.63 47.95 17,025 +0.29(+0.62%)
Oct 26, 2007 47.48 47.72 47.44 47.66 11,713 +0.30(+0.64%)
Oct 25, 2007 47.31 47.55 47.19 47.35 10,487 +0.17(+0.37%)
Oct 24, 2007 46.99 47.18 46.66 47.18 31,191 +0.12(+0.25%)
Oct 23, 2007 46.91 47.08 46.88 47.06 25,061 +0.14(+0.30%)
Oct 22, 2007 46.39 47.02 46.36 46.92 33,506 +0.40(+0.85%)
Oct 19, 2007 47.12 47.18 46.52 46.52 40,044 -0.76(-1.60%)
Oct 18, 2007 47.32 47.37 47.17 47.28 11,441 +0.07(+0.14%)
Oct 17, 2007 47.34 47.50 46.99 47.22 10,351 +0.04(+0.09%)
Oct 16, 2007 47.12 47.26 47.12 47.17 10,624 -0.06(-0.12%)
Oct 15, 2007 47.00 47.65 47.00 47.23 17,161 -0.34(-0.71%)
Oct 12, 2007 47.37 47.61 47.37 47.57 11,305 +0.27(+0.57%)
Oct 11, 2007 47.71 47.71 47.21 47.30 10,079 -0.19(-0.40%)
Oct 10, 2007 47.55 47.57 47.40 47.49 14,574 +0.07(+0.14%)
Oct 09, 2007 47.30 47.44 46.98 47.42 31,191 +0.18(+0.39%)
Oct 08, 2007 47.28 47.30 47.16 47.24 10,079 -0.13(-0.28%)
Oct 05, 2007 47.33 47.50 47.19 47.37 52,166 +0.29(+0.62%)
Oct 04, 2007 47.19 47.19 47.02 47.08 34,323 -0.01(-0.03%)
Oct 03, 2007 47.24 47.24 47.04 47.09 10,624 -0.22(-0.47%)
Oct 02, 2007 47.22 47.39 47.20 47.31 17,979 -0.02(-0.05%)
Oct 01, 2007 46.91 47.33 46.80 47.33 62,518 +0.38(+0.81%)
Sep 28, 2007 46.75 46.95 46.68 46.95 35,413 +0.15(+0.31%)
Sep 27, 2007 46.66 46.80 46.61 46.80 11,032 +0.17(+0.36%)
Sep 26, 2007 46.39 46.71 46.39 46.64 36,230 +0.45(+0.97%)
Sep 25, 2007 46.17 46.31 46.00 46.19 24,925 -0.28(-0.60%)
Sep 24, 2007 46.63 46.72 46.46 46.47 19,205 -0.12(-0.25%)
Sep 21, 2007 46.88 46.89 46.58 46.58 10,760 +0.10(+0.21%)
Sep 20, 2007 46.61 46.74 46.45 46.49 18,524 -0.26(-0.57%)
Sep 19, 2007 46.70 46.83 46.63 46.75 23,155 +0.30(+0.65%)
Sep 18, 2007 45.86 46.52 45.78 46.45 53,665 +0.80(+1.75%)
Sep 17, 2007 45.65 45.72 45.56 45.65 12,939 -0.13(-0.29%)
Sep 14, 2007 45.45 45.79 45.45 45.78 8,717 +0.15(+0.34%)
Sep 13, 2007 45.67 45.80 45.56 45.63 50,804 +0.13(+0.29%)
Sep 12, 2007 45.25 45.61 45.22 45.50 90,032 +0.20(+0.44%)
Sep 11, 2007 44.91 45.30 44.90 45.30 34,323 +0.49(+1.10%)
Sep 10, 2007 44.86 44.94 44.47 44.81 10,351 +0.10(+0.23%)
Sep 07, 2007 44.90 45.01 44.64 44.70 56,116 -0.59(-1.30%)
Sep 06, 2007 45.16 45.45 44.98 45.29 47,672 +0.21(+0.47%)
Sep 05, 2007 45.12 45.15 44.98 45.08 15,799 -0.43(-0.95%)
Sep 04, 2007 45.17 45.55 45.14 45.51 45,084 +0.21(+0.47%)
Aug 31, 2007 45.01 45.30 44.94 45.30 25,061 +0.54(+1.21%)
Aug 30, 2007 44.65 44.95 44.65 44.76 10,624 -0.20(-0.45%)
Aug 29, 2007 44.63 44.96 44.39 44.96 11,577 +0.60(+1.36%)
Aug 28, 2007 44.98 45.07 44.29 44.35 15,936 -0.80(-1.77%)
Aug 27, 2007 45.37 45.42 45.14 45.15 5,312 -0.25(-0.55%)
Aug 24, 2007 45.02 45.43 44.99 45.40 11,986 +0.35(+0.78%)
Aug 23, 2007 45.45 45.45 44.83 45.05 19,205 -0.04(-0.08%)
Aug 22, 2007 45.01 45.12 44.90 45.09 72,189 +0.32(+0.72%)
Aug 21, 2007 44.78 44.95 44.65 44.76 18,524 -0.06(-0.14%)
Aug 20, 2007 44.85 45.19 44.60 44.83 46,991 +0.02(+0.05%)
Aug 17, 2007 45.30 45.30 44.32 44.81 42,223 +0.79(+1.78%)
Aug 16, 2007 43.75 44.43 42.55 44.02 173,935 +0.05(+0.12%)
Aug 15, 2007 44.66 44.93 43.96 43.97 48,898 -0.69(-1.54%)
Aug 14, 2007 45.28 45.28 44.54 44.66 19,477 -0.47(-1.03%)
Aug 13, 2007 45.42 45.48 45.10 45.12 12,530 -0.24(-0.53%)
Aug 10, 2007 44.93 45.45 44.80 45.37 18,251 +0.15(+0.32%)
Aug 09, 2007 45.80 46.10 45.22 45.22 24,653 -1.04(-2.25%)
Aug 08, 2007 45.98 46.43 45.79 46.26 62,518 +0.36(+0.78%)
Aug 07, 2007 45.34 46.17 45.34 45.90 73,551 +0.35(+0.77%)
Aug 06, 2007 45.04 45.55 44.65 45.55 63,880 +0.79(+1.76%)
Aug 03, 2007 45.01 45.11 44.76 44.76 12,667 -0.35(-0.77%)
Aug 02, 2007 44.99 45.21 44.86 45.11 32,008 +0.30(+0.67%)
Aug 01, 2007 44.68 44.81 44.23 44.81 78,999 +0.44(+0.99%)
Jul 31, 2007 45.12 45.75 44.32 44.37 157,726 -0.45(-1.00%)
Jul 30, 2007 44.32 44.87 44.08 44.81 22,746 +0.32(+0.71%)
Jul 27, 2007 44.81 45.02 44.50 44.50 18,660 -0.54(-1.19%)
Jul 26, 2007 45.40 45.98 44.47 45.03 120,133 -0.77(-1.68%)
Jul 25, 2007 45.96 45.99 45.58 45.81 34,460 +0.06(+0.13%)
Jul 24, 2007 46.16 46.24 45.59 45.75 22,610 -0.52(-1.13%)
Jul 23, 2007 46.30 46.42 46.17 46.27 18,932 +0.25(+0.54%)
Jul 20, 2007 46.47 46.47 46.00 46.02 35,141 -0.57(-1.23%)
Jul 19, 2007 46.47 46.68 46.46 46.59 8,172 +0.19(+0.41%)
Jul 18, 2007 46.43 46.50 46.15 46.40 28,603 -0.18(-0.38%)
Jul 17, 2007 46.86 46.86 46.57 46.58 47,263 -0.22(-0.47%)
Jul 16, 2007 46.79 46.95 46.73 46.80 44,267 -0.04(-0.08%)
Jul 13, 2007 46.47 46.87 46.47 46.84 17,298 +0.13(+0.29%)
Jul 12, 2007 46.13 46.70 46.13 46.70 37,456 +0.74(+1.61%)
Jul 11, 2007 45.84 46.00 45.84 45.96 11,032 +0.18(+0.40%)
Jul 10, 2007 46.25 46.28 45.78 45.78 37,048 -0.56(-1.20%)
Jul 09, 2007 46.43 46.47 46.26 46.33 24,108 +0.06(+0.13%)
Jul 06, 2007 46.08 46.31 46.05 46.28 24,108 +0.11(+0.24%)
Jul 05, 2007 46.12 46.19 46.05 46.17 26,151 +0.01(+0.02%)
Jul 03, 2007 46.14 46.19 46.11 46.16 5,039 +0.06(+0.13%)
Jul 02, 2007 46.06 46.19 46.03 46.10 33,915 +0.35(+0.75%)
Jun 29, 2007 45.89 46.09 45.51 45.75 26,015 -0.09(-0.19%)
Jun 28, 2007 45.83 46.03 45.78 45.84 36,094 -0.24(-0.53%)
Jun 27, 2007 45.52 46.08 45.52 46.08 40,317 +0.46(+1.01%)
Jun 26, 2007 45.75 45.89 45.59 45.62 23,155 -0.02(-0.05%)
Jun 25, 2007 45.92 46.05 45.57 45.64 12,803 -0.18(-0.38%)
Jun 22, 2007 46.02 46.14 45.72 45.82 11,986 -0.37(-0.79%)
Jun 21, 2007 45.96 46.20 45.79 46.19 72,597 +0.28(+0.61%)
Jun 20, 2007 46.25 46.44 45.91 45.91 8,717 -0.34(-0.73%)
Jun 19, 2007 46.33 46.33 46.09 46.25 19,205 -0.17(-0.36%)
Jun 18, 2007 46.49 46.55 46.41 46.41 4,222 -0.13(-0.28%)
Jun 15, 2007 46.67 46.77 46.51 46.55 6,674 +0.15(+0.33%)
Jun 14, 2007 46.33 46.49 46.33 46.39 16,208 +0.09(+0.19%)
Jun 13, 2007 46.02 46.30 46.02 46.30 16,480 +0.51(+1.12%)
Jun 12, 2007 46.03 46.15 45.75 45.79 18,251 -0.38(-0.83%)
Jun 11, 2007 46.08 46.28 46.00 46.17 15,527 +0.04(+0.08%)
Jun 08, 2007 45.67 46.17 45.67 46.14 45,220 +0.43(+0.93%)
Jun 07, 2007 46.27 46.31 45.71 45.71 24,244 -0.74(-1.60%)
Jun 06, 2007 46.58 46.59 46.36 46.45 35,413 -0.28(-0.60%)
Jun 05, 2007 46.80 46.88 46.67 46.73 57,070 -0.24(-0.52%)
Jun 04, 2007 46.91 47.02 46.74 46.97 13,893 -0.01(-0.01%)
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.