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 (%)
Jun 30, 2010 40.01 40.11 39.59 39.67 155,198 -0.26(-0.65%)
Jun 29, 2010 40.42 40.44 39.77 39.93 40,245 -0.60(-1.48%)
Jun 25, 2010 40.53 41.03 40.50 40.53 34,101 -0.31(-0.76%)
Jun 24, 2010 41.15 41.19 40.83 40.84 96,641 -0.44(-1.07%)
Jun 23, 2010 41.25 41.51 41.00 41.29 51,426 +0.06(+0.14%)
Jun 22, 2010 41.84 41.95 41.19 41.23 38,069 -0.56(-1.34%)
Jun 21, 2010 42.33 42.33 41.65 41.79 31,401 -0.10(-0.23%)
Jun 18, 2010 41.88 42.16 41.87 41.88 12,076 -0.09(-0.21%)
Jun 17, 2010 41.93 41.99 41.61 41.97 77,054 +0.13(+0.32%)
Jun 16, 2010 41.81 41.96 41.70 41.84 35,564 -0.16(-0.39%)
Jun 15, 2010 41.77 42.00 41.68 42.00 6,849 +0.60(+1.44%)
Jun 14, 2010 41.51 41.71 41.39 41.40 21,601 +0.20(+0.48%)
Jun 11, 2010 40.88 41.20 40.86 41.20 43,865 -0.15(-0.36%)
Jun 10, 2010 40.92 41.36 40.92 41.35 21,641 +0.97(+2.39%)
Jun 09, 2010 40.90 41.00 40.36 40.39 23,030 -0.13(-0.31%)
Jun 08, 2010 40.10 40.53 40.08 40.51 29,413 +0.46(+1.14%)
Jun 07, 2010 40.42 40.54 40.03 40.05 26,552 -0.30(-0.75%)
Jun 04, 2010 40.36 40.95 40.20 40.36 24,121 -1.16(-2.79%)
Jun 03, 2010 41.53 41.64 41.34 41.51 18,134 +0.29(+0.69%)
Jun 02, 2010 40.62 41.30 40.62 41.23 44,014 +0.68(+1.68%)
Jun 01, 2010 40.50 41.09 40.46 40.54 175,674 -0.34(-0.84%)
May 28, 2010 40.89 41.29 40.89 40.89 75,907 -0.34(-0.82%)
May 27, 2010 40.86 41.23 40.67 41.23 55,204 +0.98(+2.44%)
May 26, 2010 40.75 40.95 40.24 40.24 75,688 -0.21(-0.53%)
May 25, 2010 39.84 40.46 39.60 40.46 131,670 -0.30(-0.72%)
May 24, 2010 40.93 41.18 40.75 40.75 105,555 -0.32(-0.77%)
May 21, 2010 40.13 41.12 40.05 41.07 106,589 +0.27(+0.67%)
May 20, 2010 41.04 41.44 40.80 40.80 79,486 -1.41(-3.34%)
May 19, 2010 42.16 42.33 41.82 42.21 64,388 -0.12(-0.28%)
May 18, 2010 43.02 43.08 42.29 42.33 86,654 -0.43(-1.00%)
May 17, 2010 42.61 42.78 42.11 42.75 53,876 +0.31(+0.73%)
May 14, 2010 42.44 42.92 42.22 42.44 44,826 -0.57(-1.33%)
May 13, 2010 43.43 43.48 43.00 43.02 49,059 -0.42(-0.97%)
May 12, 2010 43.16 43.48 43.03 43.44 404,153 +0.45(+1.05%)
May 11, 2010 43.15 43.41 42.98 42.99 74,642 -0.04(-0.09%)
May 10, 2010 42.88 43.07 42.79 43.03 190,275 +1.56(+3.77%)
May 07, 2010 41.43 41.90 41.09 41.46 180,772 +3.68(+9.75%)
May 06, 2010 42.85 43.01 0.1033 37.78 677 -5.17(-12.04%)
May 05, 2010 43.06 43.19 42.84 42.95 109,954 -0.24(-0.56%)
May 04, 2010 43.47 43.62 43.10 43.20 97,733 -0.69(-1.56%)
May 03, 2010 43.61 44.05 43.61 43.88 111,217 +0.33(+0.76%)
Apr 30, 2010 43.94 44.16 43.51 43.55 355,210 -0.39(-0.89%)
Apr 29, 2010 43.82 44.11 43.65 43.94 463,190 +0.30(+0.68%)
Apr 28, 2010 43.48 43.77 43.42 43.65 28,081 +0.23(+0.53%)
Apr 27, 2010 44.19 44.19 43.34 43.42 88,448 -0.97(-2.19%)
Apr 26, 2010 44.39 44.62 44.37 44.39 46,723 -0.01(-0.03%)
Apr 23, 2010 44.29 44.41 44.19 44.41 221,081 -0.01(-0.02%)
Apr 22, 2010 44.11 44.41 44.00 44.41 326,112 +0.04(+0.08%)
Apr 21, 2010 44.24 44.44 44.24 44.38 194,008 +0.13(+0.28%)
Apr 20, 2010 44.23 44.28 43.99 44.25 65,429 +0.26(+0.59%)
Apr 19, 2010 43.80 43.99 43.68 43.99 31,669 +0.13(+0.30%)
Apr 16, 2010 44.01 44.22 43.58 43.86 404,119 -0.30(-0.68%)
Apr 15, 2010 43.98 44.16 43.87 44.16 34,045 +0.05(+0.12%)
Apr 14, 2010 43.94 44.11 43.80 44.11 140,200 +0.19(+0.44%)
Apr 13, 2010 43.84 43.97 43.68 43.92 41,013 -0.03(-0.07%)
Apr 12, 2010 43.80 44.00 43.80 43.95 70,455 +0.14(+0.32%)
Apr 09, 2010 43.59 43.82 43.56 43.81 98,381 +0.31(+0.71%)
Apr 08, 2010 43.32 43.57 43.26 43.50 62,801 +0.04(+0.10%)
Apr 07, 2010 43.70 43.70 43.33 43.45 573,433 -0.28(-0.64%)
Apr 06, 2010 43.76 43.88 43.73 43.73 1,106,285 -0.19(-0.44%)
Apr 05, 2010 44.02 44.06 43.87 43.93 49,103 +0.10(+0.22%)
Apr 01, 2010 43.87 43.83 43.83 43.83 207,211 +0.30(+0.70%)
Mar 31, 2010 43.77 43.78 43.53 43.53 54,332 -0.38(-0.86%)
Mar 30, 2010 43.93 44.00 43.73 43.90 18,482 -0.01(-0.02%)
Mar 29, 2010 43.97 43.97 43.84 43.91 51,019 +0.13(+0.29%)
Mar 26, 2010 43.73 43.87 43.59 43.79 20,647 +0.12(+0.27%)
Mar 25, 2010 44.11 44.11 43.33 43.67 19,113 -0.18(-0.40%)
Mar 24, 2010 44.09 44.13 43.80 43.85 82,204 -0.37(-0.83%)
Mar 23, 2010 43.85 44.23 43.81 44.21 25,075 +0.39(+0.89%)
Mar 22, 2010 43.54 43.87 43.21 43.82 19,135 +0.30(+0.69%)
Mar 19, 2010 43.81 43.81 43.43 43.52 19,127 -0.09(-0.20%)
Mar 18, 2010 43.55 43.81 43.55 43.61 14,545 +0.01(+0.03%)
Mar 17, 2010 43.34 43.61 43.34 43.60 32,827 +0.27(+0.63%)
Mar 16, 2010 43.26 43.34 43.13 43.32 47,184 +0.23(+0.53%)
Mar 15, 2010 43.00 43.10 42.99 43.10 31,973 +0.15(+0.34%)
Mar 12, 2010 42.95 43.05 42.88 42.95 31,944 +0.04(+0.09%)
Mar 11, 2010 42.66 42.91 42.45 42.91 59,037 +0.10(+0.24%)
Mar 10, 2010 42.77 42.85 42.69 42.81 47,181 -0.03(-0.07%)
Mar 09, 2010 42.68 42.99 42.68 42.84 28,187 +0.01(+0.02%)
Mar 08, 2010 42.88 42.91 42.74 42.83 20,247 -0.10(-0.22%)
Mar 05, 2010 42.82 42.93 42.60 42.93 35,976 +0.34(+0.79%)
Mar 04, 2010 42.44 42.69 42.43 42.59 17,374 +0.19(+0.45%)
Mar 03, 2010 42.26 42.49 42.26 42.40 24,427 +0.15(+0.36%)
Mar 02, 2010 42.27 42.32 42.11 42.24 100,307 +0.25(+0.59%)
Mar 01, 2010 41.69 42.01 41.69 42.00 129,368 +0.41(+0.99%)
Feb 26, 2010 41.77 41.77 41.43 41.58 25,696 -0.09(-0.21%)
Feb 25, 2010 41.27 41.70 41.23 41.67 52,608 -0.12(-0.30%)
Feb 24, 2010 41.67 41.80 41.51 41.80 49,204 +0.21(+0.49%)
Feb 23, 2010 41.69 41.90 41.48 41.59 26,557 -0.18(-0.44%)
Feb 22, 2010 41.95 41.96 41.75 41.77 60,980 -0.09(-0.21%)
Feb 19, 2010 41.77 41.96 41.72 41.86 38,844 -0.01(-0.02%)
Feb 18, 2010 41.47 41.91 41.47 41.87 25,574 +0.32(+0.78%)
Feb 17, 2010 41.45 41.60 41.35 41.55 37,125 +0.28(+0.68%)
Feb 16, 2010 41.11 41.27 40.95 41.27 55,870 +0.46(+1.12%)
Feb 12, 2010 40.43 40.81 40.81 40.81 19,341 +0.02(+0.05%)
Feb 11, 2010 40.37 40.83 40.14 40.79 48,470 +0.44(+1.10%)
Feb 10, 2010 40.30 40.45 40.03 40.35 45,310 -0.06(-0.14%)
Feb 09, 2010 40.17 40.65 40.07 40.41 69,203 +0.61(+1.52%)
Feb 08, 2010 39.96 40.23 39.80 39.80 29,929 -0.19(-0.48%)
Feb 05, 2010 39.99 40.06 39.43 39.99 44,291 -0.10(-0.24%)
Feb 04, 2010 40.83 40.92 40.09 40.09 26,881 -1.11(-2.70%)
Feb 03, 2010 41.17 41.23 41.04 41.20 37,279 -0.09(-0.23%)
Feb 02, 2010 40.61 41.30 40.56 41.29 15,959 +0.82(+2.02%)
Feb 01, 2010 40.38 40.54 40.27 40.48 71,490 +0.31(+0.77%)
Jan 29, 2010 40.64 40.76 40.09 40.17 45,412 -0.35(-0.87%)
Jan 28, 2010 40.78 40.92 40.43 40.52 104,592 -0.09(-0.22%)
Jan 27, 2010 40.39 40.61 40.15 40.61 22,027 +0.14(+0.34%)
Jan 26, 2010 40.33 40.61 40.23 40.47 32,801 -0.04(-0.09%)
Jan 25, 2010 40.73 40.73 40.40 40.50 32,669 +0.17(+0.42%)
Jan 22, 2010 40.62 40.79 40.34 40.34 40,914 -0.37(-0.90%)
Jan 21, 2010 41.42 41.52 40.65 40.70 67,390 -0.66(-1.60%)
Jan 20, 2010 41.48 41.53 41.14 41.36 118,150 -0.50(-1.19%)
Jan 19, 2010 41.53 41.87 41.53 41.86 30,034 +0.29(+0.69%)
Jan 15, 2010 41.88 41.58 41.58 41.58 29,148 -0.33(-0.79%)
Jan 14, 2010 41.75 41.94 41.75 41.91 29,465 +0.05(+0.12%)
Jan 13, 2010 41.66 41.95 41.61 41.86 14,153 +0.29(+0.71%)
Jan 12, 2010 41.36 41.59 41.36 41.56 28,749 +0.04(+0.11%)
Jan 11, 2010 41.48 41.61 41.14 41.52 35,150 +0.06(+0.14%)
Jan 08, 2010 41.46 41.46 41.26 41.46 66,701 -0.15(-0.37%)
Jan 07, 2010 41.58 41.64 41.32 41.61 45,052 +0.07(+0.16%)
Jan 06, 2010 41.37 41.57 41.35 41.55 24,218 +0.08(+0.20%)
Jan 05, 2010 41.23 41.47 41.04 41.47 29,844 +0.24(+0.59%)
Jan 04, 2010 40.91 41.26 40.91 41.22 207,760 +0.46(+1.12%)
Dec 31, 2009 41.32 40.77 40.77 40.77 32,144 -0.45(-1.08%)
Dec 30, 2009 41.15 41.28 41.14 41.22 12,799 -0.04(-0.09%)
Dec 29, 2009 41.30 41.35 41.25 41.25 22,972 +0.05(+0.12%)
Dec 28, 2009 41.36 41.36 41.11 41.20 36,974 +0.02(+0.05%)
Dec 24, 2009 41.08 41.22 41.05 41.18 16,163 +0.12(+0.30%)
Dec 23, 2009 41.07 41.07 40.92 41.06 57,511 -0.14(-0.33%)
Dec 22, 2009 40.94 41.22 40.94 41.19 30,244 +0.23(+0.56%)
Dec 21, 2009 40.78 41.11 40.78 40.97 49,203 +0.29(+0.72%)
Dec 18, 2009 40.92 40.92 40.31 40.67 64,909 -0.06(-0.14%)
Dec 17, 2009 40.94 41.01 40.73 40.73 30,992 -0.55(-1.33%)
Dec 16, 2009 41.47 41.55 41.27 41.28 27,144 +0.04(+0.09%)
Dec 15, 2009 41.30 41.38 41.18 41.25 12,488 -0.14(-0.34%)
Dec 14, 2009 41.23 41.40 41.17 41.39 21,190 +0.33(+0.80%)
Dec 11, 2009 41.14 41.27 41.05 41.06 16,685 +0.11(+0.27%)
Dec 10, 2009 41.00 41.14 40.93 40.95 14,911 +0.14(+0.34%)
Dec 09, 2009 40.73 40.94 40.56 40.81 30,950 -0.02(-0.05%)
Dec 08, 2009 41.01 41.01 40.70 40.83 186,199 -0.43(-1.05%)
Dec 07, 2009 41.38 41.38 41.14 41.26 50,901 -0.06(-0.14%)
Dec 04, 2009 41.48 41.69 41.07 41.32 29,074 +0.31(+0.75%)
Dec 03, 2009 41.46 41.48 41.00 41.01 25,444 -0.37(-0.90%)
Dec 02, 2009 41.14 41.55 41.14 41.39 14,040 +0.20(+0.48%)
Dec 01, 2009 40.37 41.36 40.37 41.19 214,093 +0.59(+1.45%)
Nov 30, 2009 40.94 40.94 40.45 40.60 21,689 -0.15(-0.38%)
Nov 27, 2009 40.46 40.89 40.06 40.75 7,156 -0.44(-1.07%)
Nov 25, 2009 41.13 41.29 41.13 41.19 28,363 +0.04(+0.11%)
Nov 24, 2009 41.09 41.19 40.86 41.15 65,154 +0.04(+0.09%)
Nov 23, 2009 41.08 41.28 41.05 41.11 69,071 +0.40(+0.99%)
Nov 20, 2009 40.55 40.79 40.23 40.71 31,083 -0.07(-0.16%)
Nov 19, 2009 40.86 40.86 40.50 40.78 35,758 -0.33(-0.80%)
Nov 18, 2009 41.02 41.14 40.84 41.11 33,137 +0.02(+0.05%)
Nov 17, 2009 40.93 41.10 40.90 41.08 53,406 +0.03(+0.08%)
Nov 16, 2009 40.63 41.15 40.63 41.05 61,038 +0.50(+1.24%)
Nov 13, 2009 40.32 40.64 40.22 40.55 36,668 +0.31(+0.77%)
Nov 12, 2009 40.55 40.67 40.20 40.24 29,812 -0.40(-0.98%)
Nov 11, 2009 40.64 40.73 40.48 40.64 33,736 +0.23(+0.56%)
Nov 10, 2009 40.27 40.51 40.26 40.41 54,392 +0.09(+0.22%)
Nov 09, 2009 39.66 40.32 39.60 40.32 86,440 +0.68(+1.72%)
Nov 06, 2009 39.40 39.65 39.40 39.64 31,016 +0.12(+0.32%)
Nov 05, 2009 39.01 39.51 39.01 39.51 14,651 +0.78(+2.01%)
Nov 04, 2009 38.82 39.13 38.71 38.74 42,070 -0.01(-0.04%)
Nov 03, 2009 38.65 38.76 38.54 38.75 27,630 -0.12(-0.32%)
Nov 02, 2009 38.69 39.01 38.55 38.87 118,500 +0.39(+1.01%)
Oct 30, 2009 39.13 39.27 38.42 38.49 115,076 -0.70(-1.79%)
Oct 29, 2009 38.87 39.30 38.82 39.19 71,489 +0.65(+1.69%)
Oct 28, 2009 38.81 38.99 38.53 38.54 43,452 -0.45(-1.15%)
Oct 27, 2009 39.03 39.14 38.72 38.98 33,987 -0.06(-0.16%)
Oct 26, 2009 39.51 39.74 39.01 39.05 15,778 -0.41(-1.05%)
Oct 23, 2009 39.46 39.48 39.34 39.46 34,717 -0.43(-1.07%)
Oct 22, 2009 39.65 40.06 39.40 39.89 38,557 +0.14(+0.35%)
Oct 21, 2009 39.79 40.19 39.71 39.75 48,671 -0.12(-0.29%)
Oct 20, 2009 39.79 39.90 39.79 39.87 20,588 -0.12(-0.29%)
Oct 19, 2009 39.81 40.20 39.76 39.98 26,682 +0.21(+0.52%)
Oct 16, 2009 39.68 39.86 39.65 39.78 30,660 -0.03(-0.07%)
Oct 15, 2009 39.59 39.81 39.54 39.81 15,606 +0.17(+0.42%)
Oct 14, 2009 39.70 39.72 39.51 39.64 16,750 +0.29(+0.73%)
Oct 13, 2009 39.38 39.44 39.21 39.35 28,454 -0.15(-0.37%)
Oct 12, 2009 39.60 39.70 39.38 39.50 24,123 +0.19(+0.49%)
Oct 09, 2009 39.29 39.31 39.10 39.31 25,582 +0.08(+0.19%)
Oct 08, 2009 39.11 39.27 38.97 39.23 65,257 +0.39(+1.01%)
Oct 07, 2009 38.89 38.89 38.75 38.84 12,461 +0.08(+0.21%)
Oct 06, 2009 38.66 38.97 38.66 38.76 64,074 +0.32(+0.84%)
Oct 05, 2009 38.21 38.47 37.99 38.43 36,792 +0.24(+0.63%)
Oct 02, 2009 37.86 38.29 37.86 38.19 53,386 +0.06(+0.16%)
Oct 01, 2009 38.65 38.65 38.09 38.13 175,406 -0.65(-1.68%)
Sep 30, 2009 38.75 38.90 38.45 38.79 30,149 +0.08(+0.21%)
Sep 29, 2009 38.70 38.81 38.62 38.71 29,819 +0.10(+0.27%)
Sep 28, 2009 38.35 38.78 38.35 38.60 10,113 +0.32(+0.82%)
Sep 25, 2009 38.32 38.52 38.26 38.29 66,807 -0.11(-0.29%)
Sep 24, 2009 38.65 38.80 38.27 38.40 49,625 -0.23(-0.59%)
Sep 23, 2009 38.70 39.07 38.63 38.63 32,068 +0.01(+0.04%)
Sep 22, 2009 38.73 38.73 38.51 38.61 31,391 -0.16(-0.42%)
Sep 21, 2009 38.68 38.79 38.57 38.77 22,369 -0.21(-0.55%)
Sep 18, 2009 38.83 39.07 38.81 38.98 36,286 +0.46(+1.18%)
Sep 17, 2009 38.44 38.76 38.44 38.53 91,442 +0.27(+0.71%)
Sep 16, 2009 38.38 38.54 38.12 38.26 99,016 +0.03(+0.08%)
Sep 15, 2009 38.24 38.32 38.07 38.23 56,389 -0.06(-0.15%)
Sep 14, 2009 38.10 38.30 37.99 38.29 29,413 +0.04(+0.10%)
Sep 11, 2009 38.18 38.32 38.13 38.25 21,498 +0.15(+0.39%)
Sep 10, 2009 37.85 38.11 37.85 38.10 87,847 +0.21(+0.56%)
Sep 09, 2009 37.74 37.98 37.67 37.89 19,082 +0.10(+0.25%)
Sep 08, 2009 37.53 37.80 37.50 37.80 35,626 +0.49(+1.32%)
Sep 04, 2009 36.93 37.35 36.89 37.30 30,092 +0.30(+0.81%)
Sep 03, 2009 36.89 37.00 36.66 37.00 24,043 +0.18(+0.50%)
Sep 02, 2009 36.72 36.97 36.72 36.82 33,663 -0.01(-0.02%)
Sep 01, 2009 37.22 37.58 36.77 36.83 106,644 -0.56(-1.49%)
Aug 31, 2009 37.14 37.38 37.14 37.38 40,281 +0.01(+0.04%)
Aug 28, 2009 37.78 37.78 37.23 37.37 25,486 -0.16(-0.43%)
Aug 27, 2009 37.48 37.62 37.17 37.53 33,416 +0.01(+0.02%)
Aug 26, 2009 37.31 37.71 37.31 37.52 57,913 +0.07(+0.20%)
Aug 25, 2009 37.60 37.75 37.44 37.45 29,308 -0.01(-0.02%)
Aug 24, 2009 37.63 38.02 37.33 37.46 50,213 -0.12(-0.33%)
Aug 21, 2009 37.26 37.66 37.26 37.58 142,312 +0.44(+1.19%)
Aug 20, 2009 37.00 37.19 36.98 37.14 25,153 +0.26(+0.69%)
Aug 19, 2009 36.39 36.94 36.39 36.89 17,753 +0.26(+0.70%)
Aug 18, 2009 36.35 36.72 36.35 36.63 35,183 +0.25(+0.69%)
Aug 17, 2009 36.50 36.60 36.31 36.38 47,391 -0.48(-1.29%)
Aug 14, 2009 37.13 37.21 36.65 36.86 23,789 -0.20(-0.53%)
Aug 13, 2009 37.13 37.13 36.80 37.05 41,312 +0.06(+0.16%)
Aug 12, 2009 36.95 37.24 36.94 37.00 114,511 -0.04(-0.12%)
Aug 11, 2009 37.05 37.18 36.98 37.04 66,554 -0.17(-0.45%)
Aug 10, 2009 37.22 37.22 37.06 37.21 48,079 -0.16(-0.42%)
Aug 07, 2009 37.30 37.49 37.11 37.37 43,013 +0.30(+0.82%)
Aug 06, 2009 37.58 37.58 36.93 37.06 48,528 -0.34(-0.90%)
Aug 05, 2009 37.62 37.62 37.19 37.40 24,205 -0.25(-0.66%)
Aug 04, 2009 37.49 37.85 37.49 37.65 142,251 +0.12(+0.33%)
Aug 03, 2009 37.69 37.77 37.41 37.52 89,872 +0.09(+0.24%)
Jul 31, 2009 37.27 37.77 37.26 37.44 27,242 +0.11(+0.30%)
Jul 30, 2009 37.52 37.81 37.31 37.33 49,249 +0.21(+0.57%)
Jul 29, 2009 37.00 37.27 36.97 37.11 22,012 +0.00(+0.00%)
Jul 28, 2009 36.91 37.18 36.80 37.11 57,966 -0.02(-0.06%)
Jul 27, 2009 36.97 37.13 36.86 37.13 22,645 +0.09(+0.24%)
Jul 24, 2009 36.92 37.08 36.70 37.05 48,056 +0.18(+0.48%)
Jul 23, 2009 36.20 37.13 36.16 36.87 49,749 +0.85(+2.36%)
Jul 22, 2009 36.02 36.22 35.92 36.02 68,152 -0.02(-0.06%)
Jul 21, 2009 36.07 36.34 35.73 36.04 75,450 +0.02(+0.06%)
Jul 20, 2009 35.94 36.02 35.64 36.02 17,163 +0.16(+0.45%)
Jul 17, 2009 35.78 35.86 35.64 35.86 22,740 +0.07(+0.21%)
Jul 16, 2009 35.52 35.84 35.42 35.78 70,103 +0.21(+0.58%)
Jul 15, 2009 34.98 35.58 34.90 35.58 61,927 +0.85(+2.45%)
Jul 14, 2009 34.47 34.73 34.43 34.73 17,569 +0.26(+0.77%)
Jul 13, 2009 34.08 34.49 33.93 34.46 23,911 +0.53(+1.56%)
Jul 10, 2009 33.89 34.15 33.79 33.93 18,541 +0.00(+0.00%)
Jul 09, 2009 34.15 34.17 33.92 33.93 61,074 -0.21(-0.62%)
Jul 08, 2009 34.34 34.34 33.88 34.15 52,007 -0.01(-0.04%)
Jul 07, 2009 34.57 34.63 34.14 34.16 46,160 -0.48(-1.38%)
Jul 06, 2009 34.06 34.64 34.00 34.64 27,215 +0.32(+0.94%)
Jul 02, 2009 34.34 34.51 34.26 34.32 119,710 -0.55(-1.58%)
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.