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
US Consumer Goods Ishares ETF
(NY:
IYK
)
70.62
+0.11 (+0.16%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2007
18.93
18.93
18.80
18.80
19,722
-0.16(-0.85%)
Dec 28, 2007
19.12
19.12
18.92
18.96
65,271
-0.01(-0.06%)
Dec 27, 2007
19.23
19.23
18.97
18.97
52,033
-0.30(-1.56%)
Dec 26, 2007
19.20
19.28
19.20
19.27
28,244
-0.01(-0.06%)
Dec 24, 2007
19.24
19.29
19.24
19.28
27,883
+0.07(+0.38%)
Dec 21, 2007
19.21
19.23
19.01
19.21
63,928
+0.21(+1.11%)
Dec 20, 2007
19.06
19.06
18.92
19.00
42,845
+0.08(+0.44%)
Dec 19, 2007
18.83
19.02
18.73
18.92
61,888
+0.10(+0.53%)
Dec 18, 2007
19.01
19.01
18.75
18.82
46,586
-0.08(-0.40%)
Dec 17, 2007
19.07
19.07
18.88
18.89
86,371
-0.22(-1.14%)
Dec 14, 2007
19.21
19.23
19.09
19.11
106,774
-0.18(-0.93%)
Dec 13, 2007
19.27
19.30
19.16
19.29
121,056
+0.01(+0.08%)
Dec 12, 2007
19.51
19.51
19.13
19.27
96,233
+0.15(+0.78%)
Dec 11, 2007
19.44
19.55
19.12
19.12
100,313
-0.36(-1.83%)
Dec 10, 2007
19.43
19.52
19.42
19.48
149,395
+0.07(+0.35%)
Dec 07, 2007
19.48
19.50
19.37
19.41
185,665
+0.02(+0.09%)
Dec 06, 2007
19.23
19.41
19.17
19.39
77,190
+0.20(+1.06%)
Dec 05, 2007
19.16
19.21
19.10
19.19
158,801
+0.13(+0.68%)
Dec 04, 2007
18.97
19.12
18.95
19.06
98,273
-0.06(-0.32%)
Dec 03, 2007
19.24
19.24
19.11
19.12
389,352
-0.07(-0.38%)
Nov 30, 2007
19.19
19.21
19.09
19.20
195,186
+0.14(+0.71%)
Nov 29, 2007
19.02
19.12
18.94
19.06
106,434
+0.00(+0.02%)
Nov 28, 2007
18.81
19.08
18.76
19.06
174,783
+0.34(+1.82%)
Nov 27, 2007
18.66
18.74
18.56
18.72
207,693
+0.29(+1.58%)
Nov 26, 2007
18.51
18.79
18.43
18.43
1,197,540
-0.18(-0.98%)
Nov 23, 2007
18.62
18.63
18.53
18.61
38,085
+0.11(+0.62%)
Nov 21, 2007
18.58
18.65
18.49
18.49
56,651
-0.16(-0.85%)
Nov 20, 2007
18.68
18.76
18.51
18.65
28,903
+0.12(+0.63%)
Nov 19, 2007
18.72
18.73
18.54
18.54
247,553
-0.27(-1.42%)
Nov 16, 2007
18.77
18.81
18.64
18.80
65,628
+0.15(+0.80%)
Nov 15, 2007
18.70
18.84
18.65
18.65
86,711
-0.06(-0.33%)
Nov 14, 2007
18.64
18.90
18.64
18.72
48,796
-0.07(-0.36%)
Nov 13, 2007
18.55
18.78
18.51
18.78
33,664
+0.33(+1.80%)
Nov 12, 2007
18.26
18.68
18.26
18.45
45,396
-0.12(-0.63%)
Nov 09, 2007
18.60
18.73
18.54
18.57
129,557
-0.10(-0.54%)
Nov 08, 2007
18.60
18.72
18.43
18.67
58,827
+0.13(+0.68%)
Nov 07, 2007
18.68
18.75
18.51
18.54
102,693
-0.29(-1.56%)
Nov 06, 2007
18.80
18.84
18.73
18.84
37,405
+0.08(+0.44%)
Nov 05, 2007
18.76
18.82
18.67
18.75
257,414
-0.01(-0.05%)
Nov 02, 2007
18.79
18.81
18.68
18.76
18,022
+0.04(+0.22%)
Nov 01, 2007
18.97
19.00
18.72
18.72
65,968
-0.55(-2.85%)
Oct 31, 2007
19.15
19.27
19.03
19.27
72,769
+0.21(+1.11%)
Oct 30, 2007
19.07
19.13
19.00
19.06
48,286
-0.15(-0.77%)
Oct 29, 2007
19.12
19.21
19.08
19.21
42,505
+0.12(+0.62%)
Oct 26, 2007
19.02
19.12
19.00
19.09
29,243
+0.12(+0.64%)
Oct 25, 2007
18.95
19.05
18.90
18.97
26,183
+0.07(+0.37%)
Oct 24, 2007
18.82
18.90
18.69
18.90
77,870
+0.05(+0.25%)
Oct 23, 2007
18.79
18.86
18.78
18.85
62,568
+0.06(+0.30%)
Oct 22, 2007
18.58
18.84
18.57
18.79
83,651
+0.16(+0.85%)
Oct 19, 2007
18.87
18.90
18.64
18.64
99,973
-0.30(-1.60%)
Oct 18, 2007
18.95
18.97
18.89
18.94
28,563
+0.03(+0.14%)
Oct 17, 2007
18.96
19.03
18.82
18.91
25,843
+0.02(+0.09%)
Oct 16, 2007
18.87
18.93
18.87
18.89
26,523
-0.02(-0.12%)
Oct 15, 2007
18.83
19.09
18.83
18.92
42,845
-0.14(-0.71%)
Oct 12, 2007
18.97
19.07
18.97
19.05
28,223
+0.11(+0.57%)
Oct 11, 2007
19.11
19.11
18.91
18.94
25,163
-0.08(-0.40%)
Oct 10, 2007
19.04
19.05
18.99
19.02
36,384
+0.03(+0.14%)
Oct 09, 2007
18.95
19.00
18.82
18.99
77,870
+0.07(+0.39%)
Oct 08, 2007
18.94
18.95
18.89
18.92
25,163
-0.05(-0.28%)
Oct 05, 2007
18.96
19.03
18.90
18.97
130,237
+0.12(+0.62%)
Oct 04, 2007
18.90
18.90
18.83
18.86
85,691
-0.01(-0.03%)
Oct 03, 2007
18.92
18.92
18.84
18.86
26,523
-0.09(-0.47%)
Oct 02, 2007
18.91
18.98
18.91
18.95
44,886
-0.01(-0.05%)
Oct 01, 2007
18.79
18.96
18.74
18.96
156,081
+0.15(+0.81%)
Sep 28, 2007
18.73
18.81
18.70
18.81
88,411
+0.06(+0.31%)
Sep 27, 2007
18.69
18.75
18.67
18.75
27,543
+0.07(+0.36%)
Sep 26, 2007
18.58
18.71
18.58
18.68
90,452
+0.18(+0.97%)
Sep 25, 2007
18.49
18.55
18.43
18.50
62,228
-0.11(-0.60%)
Sep 24, 2007
18.68
18.71
18.61
18.61
47,946
-0.05(-0.25%)
Sep 21, 2007
18.78
18.78
18.66
18.66
26,863
+0.04(+0.21%)
Sep 20, 2007
18.67
18.72
18.61
18.62
46,246
-0.11(-0.57%)
Sep 19, 2007
18.71
18.76
18.68
18.73
57,807
+0.12(+0.65%)
Sep 18, 2007
18.37
18.63
18.34
18.61
133,978
+0.32(+1.75%)
Sep 17, 2007
18.29
18.32
18.25
18.29
32,304
-0.05(-0.29%)
Sep 14, 2007
18.20
18.34
18.20
18.34
21,762
+0.06(+0.34%)
Sep 13, 2007
18.29
18.34
18.25
18.28
126,837
+0.05(+0.29%)
Sep 12, 2007
18.12
18.27
18.11
18.22
224,770
+0.08(+0.44%)
Sep 11, 2007
17.99
18.14
17.99
18.14
85,691
+0.20(+1.10%)
Sep 10, 2007
17.97
18.00
17.81
17.95
25,843
+0.04(+0.23%)
Sep 07, 2007
17.99
18.03
17.88
17.91
140,098
-0.24(-1.30%)
Sep 06, 2007
18.09
18.20
18.02
18.14
119,016
+0.09(+0.47%)
Sep 05, 2007
18.07
18.09
18.02
18.06
39,445
-0.17(-0.95%)
Sep 04, 2007
18.09
18.24
18.08
18.23
112,555
+0.09(+0.47%)
Aug 31, 2007
18.03
18.14
18.00
18.14
62,568
+0.22(+1.21%)
Aug 30, 2007
17.89
18.01
17.89
17.93
26,523
-0.08(-0.45%)
Aug 29, 2007
17.88
18.01
17.78
18.01
28,903
+0.24(+1.36%)
Aug 28, 2007
18.02
18.05
17.74
17.77
39,785
-0.32(-1.77%)
Aug 27, 2007
18.17
18.19
18.08
18.09
13,261
-0.10(-0.55%)
Aug 24, 2007
18.03
18.20
18.02
18.19
29,924
+0.14(+0.78%)
Aug 23, 2007
18.20
18.20
17.96
18.04
47,946
-0.01(-0.08%)
Aug 22, 2007
18.03
18.07
17.99
18.06
180,224
+0.13(+0.72%)
Aug 21, 2007
17.94
18.00
17.88
17.93
46,246
-0.03(-0.14%)
Aug 20, 2007
17.97
18.10
17.87
17.96
117,315
+0.01(+0.05%)
Aug 17, 2007
18.14
18.14
17.75
17.95
105,414
+0.31(+1.78%)
Aug 16, 2007
17.52
17.80
17.04
17.63
434,238
+0.02(+0.12%)
Aug 15, 2007
17.89
18.00
17.61
17.61
122,076
-0.27(-1.54%)
Aug 14, 2007
18.14
18.14
17.84
17.89
48,626
-0.19(-1.03%)
Aug 13, 2007
18.19
18.22
18.07
18.07
31,284
-0.10(-0.53%)
Aug 10, 2007
18.00
18.21
17.94
18.17
45,566
+0.06(+0.32%)
Aug 09, 2007
18.34
18.47
18.11
18.11
61,548
-0.42(-2.25%)
Aug 08, 2007
18.42
18.60
18.34
18.53
156,081
+0.14(+0.78%)
Aug 07, 2007
18.16
18.49
18.16
18.39
183,624
+0.14(+0.77%)
Aug 06, 2007
18.04
18.24
17.88
18.24
159,481
+0.31(+1.76%)
Aug 03, 2007
18.03
18.07
17.93
17.93
31,624
-0.14(-0.76%)
Aug 02, 2007
18.02
18.11
17.97
18.07
79,910
+0.12(+0.67%)
Aug 01, 2007
17.90
17.95
17.72
17.95
197,226
+0.18(+0.99%)
Jul 31, 2007
18.07
18.33
17.75
17.77
393,773
-0.18(-1.00%)
Jul 30, 2007
17.75
17.97
17.66
17.95
56,787
+0.13(+0.71%)
Jul 27, 2007
17.95
18.03
17.82
17.82
46,586
-0.21(-1.19%)
Jul 26, 2007
18.19
18.42
17.81
18.04
299,920
-0.31(-1.68%)
Jul 25, 2007
18.41
18.42
18.26
18.35
86,031
+0.02(+0.13%)
Jul 24, 2007
18.49
18.52
18.26
18.32
56,447
-0.21(-1.13%)
Jul 23, 2007
18.54
18.59
18.49
18.53
47,266
+0.10(+0.54%)
Jul 20, 2007
18.62
18.62
18.42
18.43
87,731
-0.23(-1.23%)
Jul 19, 2007
18.62
18.70
18.61
18.66
20,402
+0.08(+0.41%)
Jul 18, 2007
18.60
18.62
18.49
18.59
71,409
-0.07(-0.38%)
Jul 17, 2007
18.77
18.77
18.65
18.66
117,995
-0.09(-0.47%)
Jul 16, 2007
18.74
18.80
18.72
18.74
110,514
-0.02(-0.08%)
Jul 13, 2007
18.62
18.77
18.62
18.76
43,185
+0.05(+0.29%)
Jul 12, 2007
18.48
18.71
18.48
18.71
93,512
+0.30(+1.61%)
Jul 11, 2007
18.36
18.42
18.36
18.41
27,543
+0.07(+0.40%)
Jul 10, 2007
18.53
18.54
18.34
18.34
92,492
-0.22(-1.20%)
Jul 09, 2007
18.60
18.61
18.53
18.56
60,188
+0.02(+0.13%)
Jul 06, 2007
18.46
18.55
18.44
18.54
60,188
+0.04(+0.24%)
Jul 05, 2007
18.47
18.50
18.44
18.49
65,288
+0.00(+0.02%)
Jul 03, 2007
18.48
18.50
18.47
18.49
12,581
+0.02(+0.13%)
Jul 02, 2007
18.45
18.50
18.44
18.47
84,671
+0.14(+0.75%)
Jun 29, 2007
18.38
18.46
18.23
18.33
64,948
-0.04(-0.19%)
Jun 28, 2007
18.36
18.44
18.34
18.36
90,112
-0.10(-0.53%)
Jun 27, 2007
18.23
18.46
18.23
18.46
100,653
+0.19(+1.01%)
Jun 26, 2007
18.32
18.38
18.26
18.27
57,807
-0.01(-0.05%)
Jun 25, 2007
18.39
18.44
18.25
18.28
31,964
-0.07(-0.38%)
Jun 22, 2007
18.43
18.48
18.31
18.35
29,924
-0.15(-0.79%)
Jun 21, 2007
18.41
18.51
18.34
18.50
181,244
+0.11(+0.61%)
Jun 20, 2007
18.53
18.60
18.39
18.39
21,762
-0.14(-0.73%)
Jun 19, 2007
18.56
18.56
18.46
18.52
47,946
-0.07(-0.36%)
Jun 18, 2007
18.62
18.65
18.59
18.59
10,541
-0.05(-0.28%)
Jun 15, 2007
18.69
18.73
18.63
18.64
16,662
+0.06(+0.33%)
Jun 14, 2007
18.56
18.62
18.56
18.58
40,465
+0.04(+0.19%)
Jun 13, 2007
18.43
18.55
18.43
18.55
41,145
+0.21(+1.12%)
Jun 12, 2007
18.44
18.49
18.32
18.34
45,566
-0.15(-0.83%)
Jun 11, 2007
18.46
18.54
18.43
18.49
38,765
+0.01(+0.08%)
Jun 08, 2007
18.29
18.49
18.29
18.48
112,895
+0.17(+0.93%)
Jun 07, 2007
18.53
18.55
18.31
18.31
60,528
-0.30(-1.60%)
Jun 06, 2007
18.66
18.66
18.57
18.61
88,411
-0.11(-0.60%)
Jun 05, 2007
18.75
18.78
18.69
18.72
142,479
-0.10(-0.52%)
Jun 04, 2007
18.79
18.83
18.72
18.82
34,684
-0.00(-0.01%)
Jun 01, 2007
18.82
18.84
18.77
18.82
13,941
+0.04(+0.22%)
May 31, 2007
18.79
18.85
18.77
18.78
29,243
-0.01(-0.05%)
May 30, 2007
18.59
18.79
18.59
18.79
31,624
+0.13(+0.71%)
May 29, 2007
18.60
18.70
18.60
18.65
31,284
+0.09(+0.48%)
May 25, 2007
18.57
18.62
18.56
18.57
19,042
+0.06(+0.35%)
May 24, 2007
18.63
18.72
18.50
18.50
34,344
-0.12(-0.66%)
May 23, 2007
18.69
18.74
18.62
18.62
44,886
-0.04(-0.22%)
May 22, 2007
18.63
18.70
18.58
18.67
48,286
+0.05(+0.28%)
May 21, 2007
18.61
18.67
18.59
18.61
68,689
+0.01(+0.06%)
May 18, 2007
18.51
18.60
18.51
18.60
51,687
+0.11(+0.59%)
May 17, 2007
18.46
18.55
18.44
18.49
46,246
-0.02(-0.10%)
May 16, 2007
18.36
18.51
18.36
18.51
25,163
+0.17(+0.95%)
May 15, 2007
18.34
18.46
18.30
18.34
145,539
+0.03(+0.14%)
May 14, 2007
18.35
18.37
18.29
18.31
20,742
+0.01(+0.03%)
May 11, 2007
18.27
18.32
18.26
18.30
48,626
+0.07(+0.37%)
May 10, 2007
18.36
18.37
18.24
18.24
68,349
-0.24(-1.29%)
May 09, 2007
18.37
18.47
18.37
18.47
22,783
+0.05(+0.29%)
May 08, 2007
18.44
18.44
18.37
18.42
272,036
-0.05(-0.29%)
May 07, 2007
18.55
18.55
18.46
18.47
33,324
-0.01(-0.08%)
May 04, 2007
18.52
18.52
18.44
18.49
56,787
+0.03(+0.18%)
May 03, 2007
18.53
18.53
18.44
18.46
45,906
-0.04(-0.22%)
May 02, 2007
18.41
18.54
18.41
18.50
206,407
+0.10(+0.56%)
May 01, 2007
18.37
18.42
18.32
18.39
1,542,789
-0.11(-0.59%)
Apr 30, 2007
18.54
18.61
18.50
18.50
47,266
-0.01(-0.08%)
Apr 27, 2007
18.52
18.54
18.49
18.52
27,543
-0.04(-0.19%)
Apr 26, 2007
18.57
18.60
18.54
18.55
34,684
-0.02(-0.10%)
Apr 25, 2007
18.57
18.59
18.49
18.57
315,222
+0.08(+0.43%)
Apr 24, 2007
18.44
18.50
18.34
18.49
55,767
+0.02(+0.09%)
Apr 23, 2007
18.47
18.51
18.46
18.48
30,944
+0.01(+0.06%)
Apr 20, 2007
18.43
18.48
18.40
18.47
60,528
+0.15(+0.83%)
Apr 19, 2007
18.26
18.35
18.26
18.31
59,848
-0.06(-0.35%)
Apr 18, 2007
18.29
18.40
18.29
18.38
30,944
+0.03(+0.18%)
Apr 17, 2007
18.29
18.38
18.29
18.34
32,984
+0.09(+0.50%)
Apr 16, 2007
18.19
18.25
18.19
18.25
33,324
+0.11(+0.60%)
Apr 13, 2007
18.12
18.15
18.07
18.14
18,702
+0.01(+0.03%)
Apr 12, 2007
17.94
18.16
17.94
18.14
37,405
+0.09(+0.52%)
Apr 11, 2007
18.12
18.12
17.98
18.05
59,168
-0.08(-0.45%)
Apr 10, 2007
18.11
18.13
18.09
18.13
52,707
+0.06(+0.32%)
Apr 09, 2007
18.14
18.14
18.07
18.07
44,546
-0.01(-0.08%)
Apr 05, 2007
18.01
18.11
18.01
18.08
21,082
+0.07(+0.38%)
Apr 04, 2007
17.96
18.06
17.96
18.02
42,845
+0.05(+0.29%)
Apr 03, 2007
17.93
18.02
17.93
17.96
228,510
+0.13(+0.73%)
Apr 02, 2007
17.78
17.92
17.78
17.83
1,506,064
+0.11(+0.60%)
Mar 30, 2007
17.76
17.83
17.61
17.73
387,992
-0.01(-0.03%)
Mar 29, 2007
17.74
17.75
17.63
17.73
26,523
+0.05(+0.28%)
Mar 28, 2007
17.63
17.74
17.58
17.68
90,112
-0.01(-0.05%)
Mar 27, 2007
17.71
17.71
17.65
17.69
32,304
-0.11(-0.64%)
Mar 26, 2007
17.86
17.86
17.70
17.81
122,416
-0.05(-0.28%)
Mar 23, 2007
17.85
17.91
17.82
17.86
71,749
-0.05(-0.28%)
Mar 22, 2007
17.92
17.95
17.91
17.91
60,868
+0.02(+0.13%)
Mar 21, 2007
17.68
17.93
17.67
17.88
99,293
+0.19(+1.05%)
Mar 20, 2007
17.56
17.70
17.56
17.70
57,807
+0.14(+0.82%)
Mar 19, 2007
17.53
17.62
17.52
17.55
15,982
+0.12(+0.69%)
Mar 16, 2007
17.53
17.55
17.42
17.43
142,819
-0.09(-0.54%)
Mar 15, 2007
17.42
17.55
17.42
17.53
117,655
+0.13(+0.76%)
Mar 14, 2007
17.38
17.42
17.17
17.39
189,405
+0.03(+0.19%)
Mar 13, 2007
17.67
17.60
17.35
17.36
51,687
-0.31(-1.75%)
Mar 12, 2007
17.64
17.73
17.62
17.67
114,595
+0.01(+0.08%)
Mar 09, 2007
17.64
17.67
17.58
17.66
59,848
+0.05(+0.31%)
Mar 08, 2007
17.59
17.66
17.56
17.60
103,033
+0.14(+0.78%)
Mar 07, 2007
17.55
17.55
17.44
17.47
87,731
-0.05(-0.27%)
Mar 06, 2007
17.45
17.54
17.36
17.51
136,358
+0.24(+1.38%)
Mar 05, 2007
17.30
17.47
17.27
17.27
155,401
-0.15(-0.86%)
Mar 02, 2007
17.52
17.61
17.42
17.42
94,532
-0.20(-1.12%)
Mar 01, 2007
17.41
17.67
17.36
17.62
142,479
-0.01(-0.05%)
Feb 28, 2007
17.58
17.69
17.50
17.63
113,575
+0.15(+0.88%)
Feb 27, 2007
17.92
17.95
17.43
17.48
193,486
-0.59(-3.29%)
Feb 26, 2007
18.10
18.12
18.02
18.07
44,280
-0.03(-0.18%)
Feb 23, 2007
18.11
18.11
18.04
18.10
35,364
-0.00(-0.02%)
Feb 22, 2007
18.19
18.19
18.06
18.11
35,704
-0.08(-0.42%)
Feb 21, 2007
18.23
18.23
18.16
18.18
34,684
-0.07(-0.38%)
Feb 20, 2007
18.15
18.26
18.13
18.25
47,606
+0.07(+0.37%)
Feb 16, 2007
18.16
18.19
18.12
18.19
52,367
+0.04(+0.19%)
Feb 15, 2007
18.09
18.18
18.09
18.15
141,119
+0.09(+0.47%)
Feb 14, 2007
18.02
18.09
18.01
18.07
428,339
+0.07(+0.41%)
Feb 13, 2007
17.91
18.00
17.91
17.99
82,066
+0.12(+0.69%)
Feb 12, 2007
17.88
17.91
17.86
17.87
91,812
-0.01(-0.08%)
Feb 09, 2007
17.96
17.98
17.85
17.88
159,821
-0.01(-0.05%)
Feb 08, 2007
17.93
17.93
17.87
17.89
87,731
-0.10(-0.56%)
Feb 07, 2007
18.05
18.05
17.95
17.99
46,246
-0.01(-0.06%)
Feb 06, 2007
18.04
18.04
17.96
18.00
32,984
-0.00(-0.02%)
Feb 05, 2007
18.02
18.04
17.99
18.01
49,646
-0.08(-0.42%)
Feb 02, 2007
18.07
18.12
18.05
18.08
114,935
+0.03(+0.18%)
Feb 01, 2007
17.95
18.07
17.95
18.05
352,967
+0.12(+0.66%)
Jan 31, 2007
17.82
17.96
17.78
17.93
116,295
+0.12(+0.69%)
Jan 30, 2007
17.83
17.83
17.78
17.81
51,687
-0.03(-0.16%)
Jan 29, 2007
17.86
17.93
17.82
17.84
146,559
+0.04(+0.22%)
Jan 26, 2007
17.86
17.86
17.73
17.80
55,087
-0.01(-0.07%)
Jan 25, 2007
17.93
17.94
17.78
17.81
45,566
-0.14(-0.77%)
Jan 24, 2007
17.92
17.95
17.87
17.95
164,922
+0.07(+0.38%)
Jan 23, 2007
17.83
17.96
17.83
17.88
46,586
+0.04(+0.25%)
Jan 22, 2007
17.84
17.87
17.80
17.84
93,512
-0.03(-0.16%)
Jan 19, 2007
17.82
17.89
17.79
17.87
155,061
+0.04(+0.25%)
Jan 18, 2007
17.87
17.88
17.79
17.82
53,047
-0.03(-0.16%)
Jan 17, 2007
17.87
17.91
17.82
17.85
137,038
+0.01(+0.05%)
Jan 16, 2007
17.80
17.84
17.78
17.84
210,488
+0.06(+0.31%)
Jan 12, 2007
17.82
17.84
17.78
17.79
73,109
-0.06(-0.31%)
Jan 11, 2007
17.71
17.87
17.71
17.84
89,432
+0.14(+0.82%)
Jan 10, 2007
17.58
17.72
17.56
17.70
106,434
+0.12(+0.70%)
Jan 09, 2007
17.54
17.60
17.52
17.58
235,991
+0.01(+0.03%)
Jan 08, 2007
17.55
17.57
17.43
17.57
92,492
+0.06(+0.35%)
Jan 05, 2007
17.53
17.56
17.47
17.51
82,291
-0.11(-0.62%)
Jan 04, 2007
17.55
17.65
17.49
17.62
35,364
+0.04(+0.25%)
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
.