US Consumer Goods Ishares ETF (NY: IYK )

71.23 -0.22 (-0.31%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 11.55 11.77 11.03 11.61 0 -0.09(-0.76%)
Feb 26, 2009 12.03 12.10 11.70 11.70 219,424 -0.23(-1.91%)
Feb 25, 2009 11.95 12.08 11.83 11.93 601,860 -0.09(-0.79%)
Feb 24, 2009 11.82 12.27 11.75 12.02 400,757 +0.26(+2.18%)
Feb 23, 2009 12.13 12.18 11.73 11.77 764,079 -0.27(-2.21%)
Feb 20, 2009 11.99 12.15 11.91 12.03 349,872 -0.18(-1.45%)
Feb 19, 2009 12.31 12.37 12.19 12.21 153,995 +0.01(+0.12%)
Feb 18, 2009 12.24 12.25 12.09 12.19 318,489 -0.01(-0.04%)
Feb 17, 2009 12.19 12.32 12.09 12.20 167,574 -0.32(-2.59%)
Feb 13, 2009 12.63 12.67 12.51 12.52 145,075 -0.09(-0.68%)
Feb 12, 2009 12.37 12.65 12.33 12.61 228,906 +0.15(+1.23%)
Feb 11, 2009 12.44 12.52 12.40 12.46 136,666 +0.07(+0.57%)
Feb 10, 2009 12.72 12.83 12.33 12.39 233,297 -0.45(-3.50%)
Feb 09, 2009 13.01 13.01 12.79 12.83 158,532 -0.17(-1.34%)
Feb 06, 2009 12.80 13.06 12.76 13.01 197,636 +0.26(+2.06%)
Feb 05, 2009 12.51 12.81 12.49 12.75 178,637 +0.16(+1.29%)
Feb 04, 2009 12.89 12.89 12.55 12.58 305,713 -0.25(-1.93%)
Feb 03, 2009 12.57 12.90 12.53 12.83 225,748 +0.26(+2.04%)
Feb 02, 2009 12.53 12.63 12.40 12.57 425,402 -0.07(-0.54%)
Jan 30, 2009 13.05 13.08 12.63 12.64 0 -0.48(-3.63%)
Jan 29, 2009 13.22 13.33 13.09 13.12 140,698 -0.18(-1.35%)
Jan 28, 2009 13.29 13.34 13.17 13.30 552,579 +0.21(+1.58%)
Jan 27, 2009 13.11 13.20 13.02 13.09 268,159 +0.09(+0.68%)
Jan 26, 2009 12.92 13.16 12.90 13.00 364,002 +0.06(+0.46%)
Jan 23, 2009 12.75 12.98 12.71 12.94 186,451 -0.09(-0.73%)
Jan 22, 2009 12.96 13.08 12.84 13.04 177,459 -0.09(-0.66%)
Jan 21, 2009 13.14 13.16 12.80 13.13 162,496 +0.16(+1.20%)
Jan 20, 2009 13.24 13.35 12.94 12.97 265,685 -0.28(-2.13%)
Jan 16, 2009 13.24 13.32 13.09 13.25 814,006 +0.15(+1.16%)
Jan 15, 2009 12.96 13.14 12.81 13.10 335,575 +0.09(+0.73%)
Jan 14, 2009 13.26 13.26 12.90 13.01 216,882 -0.41(-3.06%)
Jan 13, 2009 13.39 13.49 13.33 13.42 189,663 +0.02(+0.13%)
Jan 12, 2009 13.50 13.55 13.34 13.40 76,789 -0.14(-1.00%)
Jan 09, 2009 13.77 13.77 13.52 13.53 229,529 -0.20(-1.44%)
Jan 08, 2009 13.73 13.74 13.59 13.73 95,720 -0.00(-0.02%)
Jan 07, 2009 13.72 13.88 13.72 13.74 86,248 -0.16(-1.17%)
Jan 06, 2009 14.04 14.13 13.83 13.90 637,480 -0.07(-0.51%)
Jan 05, 2009 13.91 14.03 13.88 13.97 128,853 -0.03(-0.21%)
Jan 02, 2009 13.69 14.02 13.60 14.00 0 +0.33(+2.40%)
Jan 01, 2009 13.64 13.76 13.61 13.67 0 +0.00(+0.00%)
Dec 31, 2008 13.64 13.76 13.61 13.67 446,124 +0.10(+0.75%)
Dec 30, 2008 13.48 13.59 13.45 13.57 207,822 +0.26(+1.92%)
Dec 29, 2008 13.45 13.45 13.17 13.31 165,929 -0.09(-0.68%)
Dec 26, 2008 13.38 13.45 13.33 13.40 182,602 +0.08(+0.62%)
Dec 24, 2008 13.35 13.36 13.24 13.32 189,982 +0.09(+0.71%)
Dec 23, 2008 13.42 13.42 13.16 13.23 223,222 -0.19(-1.39%)
Dec 22, 2008 13.60 13.60 13.19 13.41 298,348 -0.12(-0.89%)
Dec 19, 2008 13.74 13.83 13.46 13.53 129,248 -0.09(-0.63%)
Dec 18, 2008 13.72 13.84 13.47 13.62 171,391 -0.04(-0.28%)
Dec 17, 2008 13.49 13.74 13.46 13.66 174,140 +0.01(+0.04%)
Dec 16, 2008 13.29 13.66 13.28 13.65 171,978 +0.47(+3.60%)
Dec 15, 2008 13.32 13.38 13.05 13.18 207,091 -0.03(-0.22%)
Dec 12, 2008 12.96 13.30 12.90 13.21 174,897 -0.02(-0.13%)
Dec 11, 2008 13.46 13.55 13.16 13.23 625,052 -0.31(-2.31%)
Dec 10, 2008 13.57 13.64 13.38 13.54 287,653 +0.12(+0.91%)
Dec 09, 2008 13.71 13.79 13.41 13.42 237,585 -0.44(-3.17%)
Dec 08, 2008 13.90 13.92 13.64 13.86 177,123 +0.24(+1.73%)
Dec 05, 2008 13.09 13.65 12.89 13.62 400,208 +0.45(+3.42%)
Dec 04, 2008 13.40 13.61 13.11 13.17 143,853 -0.40(-2.97%)
Dec 03, 2008 13.20 13.57 12.95 13.57 253,089 +0.32(+2.45%)
Dec 02, 2008 13.18 13.25 12.91 13.25 442,276 +0.28(+2.13%)
Dec 01, 2008 13.60 13.64 12.96 12.97 1,642,903 -0.79(-5.74%)
Nov 28, 2008 13.65 13.81 13.64 13.76 97,576 +0.15(+1.08%)
Nov 26, 2008 13.14 13.61 13.05 13.61 162,878 +0.29(+2.14%)
Nov 25, 2008 13.62 13.62 13.10 13.33 187,503 +0.00(+0.00%)
Nov 24, 2008 13.13 13.61 12.94 13.33 478,628 +0.27(+2.03%)
Nov 21, 2008 12.54 13.06 12.06 13.06 767,453 +0.76(+6.18%)
Nov 20, 2008 12.73 13.03 12.17 12.30 559,078 -0.50(-3.91%)
Nov 19, 2008 13.24 13.41 12.77 12.80 158,594 -0.58(-4.36%)
Nov 18, 2008 13.13 13.39 12.89 13.39 257,030 +0.15(+1.10%)
Nov 17, 2008 13.17 13.55 13.13 13.24 326,612 -0.24(-1.76%)
Nov 14, 2008 13.57 13.82 13.41 13.48 191,579 -0.43(-3.09%)
Nov 13, 2008 13.32 13.91 12.86 13.91 261,952 +0.70(+5.31%)
Nov 12, 2008 13.54 13.54 13.18 13.21 455,378 -0.51(-3.74%)
Nov 11, 2008 13.77 13.91 13.58 13.72 333,125 -0.26(-1.88%)
Nov 10, 2008 14.47 14.47 13.81 13.98 178,559 -0.08(-0.57%)
Nov 07, 2008 13.99 14.13 13.90 14.06 189,007 +0.22(+1.57%)
Nov 06, 2008 14.14 14.35 13.77 13.84 441,876 -0.44(-3.07%)
Nov 05, 2008 14.68 14.81 14.26 14.28 598,746 -0.49(-3.31%)
Nov 04, 2008 14.81 14.82 14.62 14.77 317,152 +0.42(+2.89%)
Nov 03, 2008 14.30 14.52 14.29 14.36 4,604,800 +0.04(+0.29%)
Oct 31, 2008 14.27 14.58 14.18 14.32 801,419 -0.01(-0.08%)
Oct 30, 2008 13.99 14.37 13.94 14.33 527,539 +0.48(+3.49%)
Oct 29, 2008 14.14 14.42 13.75 13.84 359,878 -0.17(-1.20%)
Oct 28, 2008 13.32 14.01 12.88 14.01 183,152 +1.13(+8.81%)
Oct 27, 2008 13.20 13.39 12.66 12.88 257,145 -0.25(-1.91%)
Oct 24, 2008 13.48 13.48 12.80 13.13 367,597 -0.61(-4.42%)
Oct 23, 2008 13.82 13.95 13.06 13.74 366,561 +0.01(+0.07%)
Oct 22, 2008 14.34 14.34 13.48 13.73 249,006 -0.58(-4.06%)
Oct 21, 2008 14.58 14.69 14.31 14.31 372,074 -0.31(-2.10%)
Oct 20, 2008 14.29 14.67 14.26 14.61 402,727 +0.43(+3.05%)
Oct 17, 2008 14.02 14.60 13.84 14.18 349,003 +0.16(+1.18%)
Oct 16, 2008 13.98 14.13 13.13 14.02 275,440 +0.46(+3.39%)
Oct 15, 2008 14.66 14.70 13.56 13.56 425,261 -1.01(-6.94%)
Oct 14, 2008 15.79 16.09 14.31 14.57 990,510 -0.55(-3.64%)
Oct 13, 2008 14.84 15.12 14.36 15.12 786,864 +1.24(+8.94%)
Oct 10, 2008 13.11 14.55 12.87 13.88 676,121 -0.31(-2.20%)
Oct 09, 2008 15.20 15.24 13.96 14.19 941,848 -0.88(-5.83%)
Oct 08, 2008 15.24 15.50 14.82 15.07 253,785 -0.22(-1.45%)
Oct 07, 2008 16.17 16.17 15.29 15.29 241,960 -0.50(-3.17%)
Oct 06, 2008 16.11 16.35 15.32 15.79 929,038 -0.62(-3.75%)
Oct 03, 2008 16.64 17.03 16.40 16.40 321,826 -0.23(-1.40%)
Oct 02, 2008 16.79 16.91 16.58 16.64 360,401 -0.45(-2.66%)
Oct 01, 2008 16.92 17.21 16.82 17.09 1,750,876 +0.18(+1.06%)
Sep 30, 2008 17.06 17.40 16.47 16.91 904,134 +0.31(+1.87%)
Sep 29, 2008 17.28 17.55 16.53 16.60 856,184 -0.66(-3.81%)
Sep 26, 2008 17.03 17.26 16.81 17.26 0 -0.00(-0.02%)
Sep 25, 2008 17.17 17.34 17.15 17.26 481,466 +0.30(+1.77%)
Sep 24, 2008 16.99 17.03 16.85 16.96 123,681 -0.02(-0.11%)
Sep 23, 2008 17.32 17.42 16.97 16.98 774,614 -0.32(-1.87%)
Sep 22, 2008 18.43 18.68 17.18 17.30 803,817 -1.19(-6.43%)
Sep 19, 2008 19.41 21.14 17.66 18.49 0 +0.93(+5.32%)
Sep 18, 2008 17.23 17.77 17.18 17.56 375,183 +0.35(+2.06%)
Sep 17, 2008 17.48 17.62 17.20 17.20 291,116 -0.59(-3.34%)
Sep 16, 2008 17.93 17.93 17.50 17.80 264,260 +0.10(+0.55%)
Sep 15, 2008 17.73 18.02 17.63 17.70 520,654 -0.32(-1.78%)
Sep 12, 2008 17.87 18.02 17.81 18.02 209,053 +0.06(+0.33%)
Sep 11, 2008 17.61 17.96 17.59 17.96 772,577 +0.24(+1.34%)
Sep 10, 2008 17.72 17.81 17.70 17.72 403,342 +0.02(+0.13%)
Sep 09, 2008 17.96 18.05 17.69 17.70 132,196 -0.14(-0.76%)
Sep 08, 2008 18.02 18.12 17.66 17.84 785,690 +0.36(+2.09%)
Sep 05, 2008 17.22 17.50 17.20 17.47 0 +0.18(+1.04%)
Sep 04, 2008 17.51 17.57 17.29 17.29 480,920 -0.29(-1.64%)
Sep 03, 2008 17.60 17.65 17.51 17.58 294,221 +0.03(+0.15%)
Sep 02, 2008 17.69 17.79 17.55 17.55 69,087 +0.15(+0.86%)
Aug 29, 2008 17.51 17.62 17.39 17.40 98,803 -0.17(-0.99%)
Aug 28, 2008 17.55 17.59 17.42 17.58 111,208 +0.14(+0.83%)
Aug 27, 2008 17.33 17.47 17.32 17.43 41,050 +0.06(+0.36%)
Aug 26, 2008 17.48 17.48 17.31 17.37 72,178 -0.07(-0.42%)
Aug 25, 2008 17.55 17.64 17.39 17.44 120,947 -0.25(-1.39%)
Aug 22, 2008 17.62 17.71 17.56 17.69 124,637 +0.20(+1.12%)
Aug 21, 2008 17.39 17.51 17.33 17.49 407,858 -0.08(-0.45%)
Aug 20, 2008 17.66 17.66 17.44 17.57 254,789 -0.03(-0.18%)
Aug 19, 2008 17.98 17.98 17.57 17.61 760,961 -0.16(-0.91%)
Aug 18, 2008 17.90 17.98 17.73 17.77 69,933 -0.16(-0.92%)
Aug 15, 2008 17.97 18.00 17.81 17.93 0 +0.12(+0.69%)
Aug 14, 2008 17.68 17.95 17.64 17.81 100,633 +0.05(+0.28%)
Aug 13, 2008 17.86 17.86 17.64 17.76 180,013 -0.08(-0.45%)
Aug 12, 2008 17.96 17.96 17.80 17.84 126,099 +0.04(+0.23%)
Aug 11, 2008 17.63 17.92 17.63 17.80 83,964 +0.10(+0.57%)
Aug 08, 2008 17.29 17.74 17.27 17.70 129,010 +0.42(+2.42%)
Aug 07, 2008 17.49 17.49 17.25 17.28 295,670 -0.24(-1.34%)
Aug 06, 2008 17.40 17.54 17.33 17.52 133,971 +0.09(+0.52%)
Aug 05, 2008 17.21 17.46 17.20 17.42 116,690 +0.37(+2.19%)
Aug 04, 2008 16.91 17.13 16.87 17.05 162,980 +0.16(+0.98%)
Aug 01, 2008 16.81 16.96 16.81 16.89 241,847 +0.03(+0.16%)
Jul 31, 2008 16.99 17.05 16.84 16.86 70,219 -0.23(-1.33%)
Jul 30, 2008 17.07 17.21 16.96 17.09 110,001 +0.09(+0.55%)
Jul 29, 2008 16.99 17.00 16.74 16.99 138,177 +0.32(+1.94%)
Jul 28, 2008 16.75 16.82 16.65 16.67 61,483 -0.15(-0.91%)
Jul 25, 2008 16.85 16.91 16.80 16.82 191,139 -0.02(-0.14%)
Jul 24, 2008 17.04 17.11 16.83 16.84 73,820 -0.23(-1.33%)
Jul 23, 2008 16.91 17.09 16.87 17.07 154,775 +0.23(+1.34%)
Jul 22, 2008 16.71 16.86 16.55 16.84 108,250 +0.35(+2.10%)
Jul 21, 2008 16.66 16.66 16.44 16.50 106,213 -0.10(-0.60%)
Jul 18, 2008 16.62 16.62 16.50 16.60 94,594 -0.05(-0.28%)
Jul 17, 2008 16.58 16.67 16.45 16.64 180,595 +0.02(+0.14%)
Jul 16, 2008 16.34 16.62 16.33 16.62 127,224 +0.24(+1.47%)
Jul 15, 2008 16.04 16.48 16.04 16.38 154,248 +0.05(+0.29%)
Jul 14, 2008 16.36 16.50 16.27 16.33 143,472 +0.02(+0.14%)
Jul 11, 2008 16.21 16.35 16.19 16.31 109,957 -0.06(-0.40%)
Jul 10, 2008 16.36 16.44 16.25 16.37 110,436 -0.04(-0.23%)
Jul 09, 2008 16.50 16.62 16.41 16.41 74,592 -0.12(-0.71%)
Jul 08, 2008 16.32 16.54 16.25 16.53 175,144 +0.29(+1.79%)
Jul 07, 2008 16.41 16.41 16.15 16.24 178,136 -0.05(-0.32%)
Jul 04, 2008 16.22 16.35 16.20 16.29 51,833 +0.00(+0.00%)
Jul 03, 2008 16.22 16.35 16.20 16.29 51,833 +0.08(+0.49%)
Jul 02, 2008 16.34 16.34 16.21 16.21 101,241 -0.05(-0.33%)
Jul 01, 2008 16.15 16.28 16.06 16.27 227,426 +0.01(+0.07%)
Jun 30, 2008 16.24 16.41 16.01 16.25 302,828 -0.01(-0.05%)
Jun 27, 2008 16.44 16.49 16.24 16.26 108,291 -0.26(-1.55%)
Jun 26, 2008 16.69 16.74 16.50 16.52 39,302 -0.35(-2.09%)
Jun 25, 2008 16.79 16.98 16.74 16.87 57,549 +0.11(+0.68%)
Jun 24, 2008 16.72 16.86 16.67 16.76 144,155 -0.01(-0.09%)
Jun 23, 2008 16.93 16.93 16.75 16.77 74,113 -0.10(-0.61%)
Jun 20, 2008 16.95 17.01 16.82 16.87 55,090 -0.23(-1.34%)
Jun 19, 2008 17.08 17.14 17.02 17.10 68,267 +0.06(+0.33%)
Jun 18, 2008 17.20 17.20 17.02 17.05 149,814 -0.19(-1.13%)
Jun 17, 2008 17.43 17.43 17.24 17.24 81,940 -0.05(-0.31%)
Jun 16, 2008 17.44 17.44 17.19 17.29 45,171 -0.16(-0.91%)
Jun 13, 2008 17.41 17.46 17.34 17.45 38,316 +0.03(+0.19%)
Jun 12, 2008 17.43 17.54 17.37 17.42 88,772 +0.07(+0.42%)
Jun 11, 2008 17.49 17.49 17.33 17.35 105,944 -0.17(-0.97%)
Jun 10, 2008 17.52 17.59 17.26 17.52 56,019 +0.17(+0.97%)
Jun 09, 2008 17.36 17.44 17.26 17.35 54,965 -0.02(-0.14%)
Jun 06, 2008 17.65 17.66 17.35 17.37 49,826 -0.44(-2.46%)
Jun 05, 2008 17.72 17.83 17.69 17.81 66,819 +0.11(+0.60%)
Jun 04, 2008 17.59 17.76 17.59 17.71 413,574 +0.07(+0.40%)
Jun 03, 2008 17.72 17.75 17.57 17.64 83,899 -0.07(-0.42%)
Jun 02, 2008 17.88 17.88 17.60 17.71 215,099 -0.14(-0.79%)
May 30, 2008 17.86 17.87 17.80 17.85 61,796 +0.02(+0.13%)
May 29, 2008 17.62 17.90 17.62 17.83 38,547 +0.16(+0.93%)
May 28, 2008 17.79 17.79 17.61 17.66 119,879 -0.08(-0.46%)
May 27, 2008 17.66 17.77 17.64 17.74 50,598 +0.05(+0.28%)
May 26, 2008 17.74 17.74 17.66 17.69 0 +0.00(+0.00%)
May 23, 2008 17.74 17.74 17.66 17.69 87,490 -0.08(-0.45%)
May 22, 2008 17.69 17.81 17.69 17.77 160,811 +0.09(+0.48%)
May 21, 2008 17.94 17.94 17.64 17.69 178,296 -0.19(-1.05%)
May 20, 2008 18.03 18.03 17.84 17.88 38,238 -0.18(-0.98%)
May 19, 2008 18.00 18.14 18.00 18.05 26,941 +0.02(+0.10%)
May 16, 2008 18.08 18.08 17.96 18.04 43,325 -0.00(-0.02%)
May 15, 2008 17.89 18.04 17.83 18.04 48,425 +0.19(+1.05%)
May 14, 2008 17.87 17.95 17.85 17.85 50,544 +0.06(+0.33%)
May 13, 2008 17.79 17.80 17.71 17.79 118,825 +0.06(+0.33%)
May 12, 2008 17.61 17.73 17.60 17.73 69,774 +0.14(+0.80%)
May 09, 2008 17.52 17.62 17.52 17.59 57,705 -0.09(-0.53%)
May 08, 2008 17.76 17.76 17.63 17.69 46,314 +0.02(+0.12%)
May 07, 2008 17.94 17.94 17.65 17.67 39,924 -0.23(-1.27%)
May 06, 2008 17.79 17.93 17.73 17.89 61,041 +0.06(+0.33%)
May 05, 2008 17.80 17.86 17.77 17.83 91,111 -0.03(-0.18%)
May 02, 2008 17.99 17.99 17.84 17.87 190,738 +0.00(+0.02%)
May 01, 2008 17.74 17.91 17.74 17.86 1,550,358 +0.11(+0.65%)
Apr 30, 2008 17.93 18.01 17.75 17.75 113,252 -0.06(-0.33%)
Apr 29, 2008 17.85 17.86 17.74 17.81 42,308 -0.03(-0.16%)
Apr 28, 2008 17.90 17.92 17.82 17.84 52,265 +0.05(+0.30%)
Apr 25, 2008 17.90 17.90 17.69 17.78 1,465,554 -0.11(-0.61%)
Apr 24, 2008 17.89 17.97 17.77 17.89 66,890 -0.01(-0.08%)
Apr 23, 2008 17.93 17.96 17.78 17.91 53,506 +0.11(+0.59%)
Apr 22, 2008 17.97 17.97 17.74 17.80 68,002 -0.20(-1.11%)
Apr 21, 2008 17.91 18.02 17.87 18.00 100,191 +0.04(+0.23%)
Apr 18, 2008 18.09 18.09 17.90 17.96 103,404 +0.10(+0.54%)
Apr 17, 2008 17.88 17.91 17.80 17.86 65,557 -0.09(-0.48%)
Apr 16, 2008 17.86 17.95 17.82 17.95 53,873 +0.19(+1.04%)
Apr 15, 2008 17.76 17.79 17.67 17.76 90,482 +0.04(+0.25%)
Apr 14, 2008 17.74 17.76 17.69 17.72 46,310 -0.01(-0.08%)
Apr 11, 2008 17.62 17.84 17.62 17.73 99,633 -0.17(-0.95%)
Apr 10, 2008 17.77 17.99 17.77 17.90 48,915 +0.07(+0.38%)
Apr 09, 2008 18.04 18.04 17.81 17.84 47,266 -0.19(-1.06%)
Apr 08, 2008 18.01 18.05 17.97 18.03 838,553 -0.09(-0.47%)
Apr 07, 2008 18.27 18.27 18.09 18.11 121,396 -0.01(-0.05%)
Apr 04, 2008 18.08 18.20 18.06 18.12 49,646 +0.04(+0.20%)
Apr 03, 2008 17.99 18.11 17.97 18.09 115,615 +0.02(+0.13%)
Apr 02, 2008 18.25 18.25 18.04 18.06 84,671 -0.11(-0.58%)
Apr 01, 2008 18.13 18.17 17.82 18.17 296,180 +0.35(+1.98%)
Mar 31, 2008 17.85 17.92 17.78 17.82 60,188 +0.06(+0.33%)
Mar 28, 2008 17.87 17.91 17.76 17.76 34,004 -0.07(-0.40%)
Mar 27, 2008 17.97 17.98 17.82 17.83 39,105 -0.04(-0.20%)
Mar 26, 2008 17.93 17.94 17.85 17.86 35,704 -0.12(-0.67%)
Mar 25, 2008 18.19 18.19 17.89 17.98 99,293 -0.04(-0.23%)
Mar 24, 2008 17.91 18.06 17.91 18.02 72,769 +0.23(+1.27%)
Mar 21, 2008 17.60 17.82 17.54 17.80 112,895 +0.00(+0.00%)
Mar 20, 2008 17.60 17.82 17.54 17.80 112,895 +0.31(+1.75%)
Mar 19, 2008 17.72 17.82 17.49 17.49 97,253 -0.09(-0.52%)
Mar 18, 2008 17.38 17.59 17.26 17.58 116,975 +0.47(+2.74%)
Mar 17, 2008 16.88 17.23 16.88 17.12 167,982 -0.15(-0.89%)
Mar 14, 2008 17.62 17.62 17.15 17.27 203,347 -0.24(-1.38%)
Mar 13, 2008 17.37 17.57 17.06 17.51 121,056 +0.01(+0.05%)
Mar 12, 2008 17.49 17.67 17.49 17.50 100,653 -0.03(-0.17%)
Mar 11, 2008 17.75 17.75 17.11 17.53 75,344 +0.32(+1.85%)
Mar 10, 2008 17.26 17.38 17.21 17.21 220,989 -0.11(-0.63%)
Mar 07, 2008 17.35 17.47 17.25 17.32 44,137 -0.13(-0.74%)
Mar 06, 2008 17.66 17.66 17.45 17.45 77,190 -0.24(-1.36%)
Mar 05, 2008 17.67 17.77 17.56 17.69 145,016 +0.11(+0.64%)
Mar 04, 2008 17.39 17.58 17.39 17.58 135,678 -0.02(-0.12%)
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.