Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 42.77 43.07 42.77 42.96 15,719,320 +0.17(+0.40%)
Nov 29, 2012 42.76 42.82 42.44 42.79 23,508,728 +0.28(+0.65%)
Nov 28, 2012 42.46 42.59 42.12 42.51 18,206,268 -0.07(-0.17%)
Nov 27, 2012 42.49 42.93 42.22 42.58 33,018,058 -0.23(-0.54%)
Nov 26, 2012 42.61 43.05 42.48 42.81 25,153,042 +0.06(+0.14%)
Nov 23, 2012 42.57 42.77 42.43 42.75 4,812,782 +0.34(+0.81%)
Nov 21, 2012 42.38 42.57 42.17 42.41 8,746,679 -0.03(-0.06%)
Nov 20, 2012 42.23 42.44 41.97 42.44 18,886,052 +0.26(+0.62%)
Nov 19, 2012 42.20 42.37 41.98 42.17 17,904,722 +0.39(+0.94%)
Nov 16, 2012 41.41 41.82 41.21 41.78 20,451,730 +0.47(+1.14%)
Nov 15, 2012 41.45 41.73 41.07 41.31 22,346,426 -0.18(-0.44%)
Nov 14, 2012 42.45 42.45 41.34 41.49 23,384,328 -0.82(-1.95%)
Nov 13, 2012 42.23 42.56 42.17 42.31 10,299,414 -0.13(-0.32%)
Nov 12, 2012 42.63 42.66 42.33 42.45 8,075,337 -0.07(-0.16%)
Nov 09, 2012 42.48 42.83 42.32 42.52 14,741,920 -0.14(-0.33%)
Nov 08, 2012 43.08 43.12 42.62 42.66 14,038,774 -0.44(-1.02%)
Nov 07, 2012 43.01 43.30 42.85 43.10 15,785,080 -0.22(-0.50%)
Nov 06, 2012 43.35 43.39 43.05 43.31 8,039,609 +0.09(+0.22%)
Nov 05, 2012 43.52 43.55 42.95 43.22 15,127,933 -0.32(-0.74%)
Nov 02, 2012 43.50 43.82 43.48 43.54 13,163,312 +0.29(+0.67%)
Nov 01, 2012 43.22 43.45 43.04 43.25 19,164,282 +0.05(+0.11%)
Oct 31, 2012 42.90 43.23 42.75 43.21 13,564,524 +0.48(+1.12%)
Oct 26, 2012 42.96 42.73 42.73 42.73 13,534,679 -0.25(-0.58%)
Oct 25, 2012 43.34 43.50 42.58 42.98 11,038,160 -0.19(-0.44%)
Oct 24, 2012 43.24 43.38 43.00 43.16 6,795,991 +0.03(+0.06%)
Oct 23, 2012 43.58 43.33 42.83 43.14 10,347,790 -0.59(-1.36%)
Oct 19, 2012 44.16 44.26 43.69 43.73 13,164,223 -0.41(-0.93%)
Oct 18, 2012 43.67 44.16 43.65 44.14 12,071,205 +0.41(+0.94%)
Oct 17, 2012 43.52 43.78 43.39 43.73 13,634,904 +0.07(+0.15%)
Oct 16, 2012 43.59 43.73 43.55 43.66 10,180,136 +0.20(+0.47%)
Oct 15, 2012 43.18 43.48 42.85 43.46 8,884,815 +0.29(+0.67%)
Oct 12, 2012 43.34 43.54 43.10 43.17 8,880,838 -0.19(-0.44%)
Oct 11, 2012 43.46 43.60 43.32 43.36 12,045,590 +0.01(+0.02%)
Oct 10, 2012 43.28 43.47 43.17 43.35 10,408,528 +0.05(+0.12%)
Oct 09, 2012 43.52 43.69 43.25 43.30 10,160,549 -0.19(-0.43%)
Oct 08, 2012 43.45 43.53 43.34 43.49 7,300,516 -0.18(-0.42%)
Oct 05, 2012 43.66 43.84 43.48 43.67 11,405,916 +0.19(+0.43%)
Oct 04, 2012 43.77 43.88 43.38 43.48 13,164,233 -0.16(-0.37%)
Oct 03, 2012 43.52 43.94 43.45 43.64 12,872,474 +0.13(+0.29%)
Oct 02, 2012 43.23 43.52 43.16 43.52 13,345,873 +0.36(+0.84%)
Oct 01, 2012 43.54 43.62 42.80 43.15 13,857,516 -0.31(-0.71%)
Sep 28, 2012 43.39 43.63 43.20 43.46 14,532,689 -0.10(-0.23%)
Sep 27, 2012 43.43 43.76 43.35 43.56 9,836,001 +0.24(+0.55%)
Sep 26, 2012 43.29 43.57 43.24 43.32 15,167,168 -0.04(-0.10%)
Sep 25, 2012 44.12 44.14 43.35 43.37 12,767,268 -0.65(-1.47%)
Sep 24, 2012 43.85 44.23 43.83 44.01 15,867,466 -0.05(-0.11%)
Sep 21, 2012 44.21 44.22 44.03 44.06 16,640,183 -0.01(-0.02%)
Sep 20, 2012 44.60 44.37 43.91 44.07 21,709,714 -0.52(-1.17%)
Sep 19, 2012 44.82 44.88 44.58 44.60 10,107,493 -0.21(-0.46%)
Sep 18, 2012 45.07 45.11 44.68 44.80 13,075,492 -0.39(-0.86%)
Sep 17, 2012 45.40 45.56 45.13 45.19 6,184,590 -0.21(-0.47%)
Sep 14, 2012 45.24 45.71 45.24 45.41 12,871,821 +0.23(+0.52%)
Sep 13, 2012 44.66 45.24 44.56 45.17 14,124,158 +0.54(+1.22%)
Sep 12, 2012 44.54 44.63 44.36 44.63 9,919,111 +0.17(+0.38%)
Sep 11, 2012 44.28 44.48 44.20 44.46 8,885,691 +0.17(+0.39%)
Sep 10, 2012 44.54 44.54 44.21 44.29 8,842,706 -0.29(-0.65%)
Sep 07, 2012 44.55 44.66 44.42 44.58 8,674,320 +0.08(+0.18%)
Sep 06, 2012 44.35 44.50 44.29 44.50 9,683,056 +0.35(+0.79%)
Sep 05, 2012 44.19 44.23 43.91 44.15 10,960,362 -0.03(-0.06%)
Sep 04, 2012 43.87 44.21 43.58 44.17 15,423,340 +0.22(+0.50%)
Aug 31, 2012 43.93 43.97 43.53 43.95 6,695,045 +0.17(+0.40%)
Aug 30, 2012 43.66 43.81 43.57 43.78 6,611,274 -0.05(-0.11%)
Aug 29, 2012 43.86 43.92 43.71 43.83 4,967,400 +0.19(+0.43%)
Aug 27, 2012 43.66 43.74 43.44 43.64 4,319,487 +0.09(+0.22%)
Aug 24, 2012 43.30 43.63 43.22 43.54 6,183,598 +0.17(+0.39%)
Aug 23, 2012 43.46 43.55 43.26 43.38 6,753,151 -0.11(-0.26%)
Aug 22, 2012 43.45 43.53 43.08 43.49 7,373,465 -0.04(-0.09%)
Aug 21, 2012 43.61 43.72 43.46 43.53 5,483,359 +0.00(+0.00%)
Aug 20, 2012 43.59 43.65 43.26 43.53 8,001,495 -0.03(-0.08%)
Aug 17, 2012 43.58 43.66 43.44 43.56 10,218,828 -0.02(-0.05%)
Aug 16, 2012 43.32 43.60 43.11 43.58 10,953,177 +0.31(+0.73%)
Aug 15, 2012 43.14 43.40 43.10 43.27 4,451,546 +0.12(+0.28%)
Aug 14, 2012 43.32 43.36 43.08 43.15 5,426,285 -0.02(-0.05%)
Aug 13, 2012 43.17 43.27 42.98 43.17 5,199,374 -0.01(-0.03%)
Aug 10, 2012 43.09 43.21 43.00 43.18 4,172,669 +0.09(+0.22%)
Aug 09, 2012 43.18 43.36 43.04 43.09 7,353,569 -0.13(-0.29%)
Aug 08, 2012 43.31 43.38 43.06 43.22 8,388,449 -0.26(-0.60%)
Aug 07, 2012 44.03 44.03 43.42 43.48 8,893,302 -0.46(-1.04%)
Aug 06, 2012 44.17 44.29 43.91 43.93 6,031,392 -0.13(-0.29%)
Aug 03, 2012 44.11 44.26 43.99 44.06 7,623,234 +0.32(+0.73%)
Aug 02, 2012 43.50 43.75 43.34 43.74 8,930,371 +0.05(+0.11%)
Aug 01, 2012 44.01 44.27 43.67 43.69 7,818,623 -0.13(-0.29%)
Jul 31, 2012 43.89 43.97 43.68 43.82 9,209,146 -0.05(-0.11%)
Jul 30, 2012 43.73 44.04 43.69 43.87 6,849,900 +0.12(+0.28%)
Jul 27, 2012 43.40 44.03 43.40 43.75 7,959,337 +0.49(+1.13%)
Jul 26, 2012 43.34 43.62 43.05 43.26 8,008,261 +0.35(+0.81%)
Jul 25, 2012 43.09 43.16 42.68 42.91 5,234,591 -0.01(-0.02%)
Jul 24, 2012 43.14 43.23 42.65 42.91 10,350,878 -0.17(-0.40%)
Jul 23, 2012 42.85 43.18 42.76 43.09 8,187,808 -0.26(-0.60%)
Jul 20, 2012 43.24 43.46 43.12 43.35 9,203,542 -0.15(-0.34%)
Jul 19, 2012 43.98 43.99 43.20 43.50 11,279,749 -0.37(-0.84%)
Jul 18, 2012 44.06 44.13 43.71 43.87 9,805,696 -0.34(-0.77%)
Jul 17, 2012 43.95 44.34 43.65 44.21 11,204,751 +0.37(+0.84%)
Jul 16, 2012 43.60 43.91 43.60 43.84 8,513,350 +0.17(+0.38%)
Jul 13, 2012 43.26 43.75 43.23 43.67 7,515,315 +0.47(+1.09%)
Jul 12, 2012 42.72 43.38 42.64 43.20 16,835,280 +0.19(+0.44%)
Jul 11, 2012 42.95 43.13 42.71 43.02 13,158,034 +0.07(+0.16%)
Jul 10, 2012 43.60 43.65 42.73 42.95 15,681,590 -0.52(-1.19%)
Jul 09, 2012 43.41 43.50 43.20 43.46 8,064,040 +0.09(+0.20%)
Jul 06, 2012 43.01 43.45 42.89 43.38 5,870,398 +0.06(+0.14%)
Jul 05, 2012 43.48 43.59 43.20 43.32 7,041,262 -0.20(-0.46%)
Jul 03, 2012 43.42 43.66 43.26 43.52 6,942,402 +0.24(+0.56%)
Jul 02, 2012 43.05 43.30 42.79 43.28 9,114,534 +0.46(+1.07%)
Jun 29, 2012 42.54 42.88 42.43 42.82 15,444,287 +0.95(+2.26%)
Jun 28, 2012 41.32 41.92 41.11 41.87 10,553,348 +0.35(+0.84%)
Jun 27, 2012 41.35 41.56 41.19 41.52 11,708,419 +0.26(+0.63%)
Jun 26, 2012 41.20 41.43 40.95 41.26 9,746,860 +0.18(+0.44%)
Jun 25, 2012 40.85 41.18 40.80 41.08 10,776,962 -0.23(-0.55%)
Jun 22, 2012 41.48 41.56 41.05 41.31 9,244,805 +0.04(+0.09%)
Jun 21, 2012 41.98 42.06 41.22 41.27 13,286,303 -0.66(-1.57%)
Jun 20, 2012 42.02 42.12 41.70 41.93 12,559,866 -0.05(-0.13%)
Jun 19, 2012 42.01 42.24 41.68 41.98 10,511,497 +0.19(+0.47%)
Jun 18, 2012 41.22 41.97 41.22 41.79 10,850,243 +0.33(+0.78%)
Jun 15, 2012 41.39 41.52 41.13 41.46 9,846,710 +0.26(+0.63%)
Jun 14, 2012 40.76 41.37 40.65 41.20 12,442,483 +0.55(+1.36%)
Jun 13, 2012 40.71 41.14 40.49 40.65 9,524,564 -0.19(-0.47%)
Jun 12, 2012 40.61 40.93 40.29 40.85 14,078,572 +0.38(+0.94%)
Jun 11, 2012 41.63 41.69 40.41 40.47 15,542,486 -0.81(-1.96%)
Jun 08, 2012 40.72 41.28 40.63 41.28 9,678,966 +0.51(+1.25%)
Jun 07, 2012 41.39 41.46 40.67 40.77 12,823,550 -0.20(-0.49%)
Jun 06, 2012 40.36 40.98 40.27 40.97 13,704,052 +0.86(+2.14%)
Jun 05, 2012 39.20 40.20 39.19 40.11 14,294,717 +0.77(+1.97%)
Jun 04, 2012 39.62 39.72 39.09 39.33 12,061,264 -0.28(-0.70%)
Jun 01, 2012 40.00 40.18 39.56 39.61 14,790,440 -1.03(-2.53%)
May 31, 2012 40.43 40.95 40.04 40.64 11,528,585 +0.25(+0.62%)
May 30, 2012 41.01 41.07 40.38 40.39 17,612,084 -0.96(-2.33%)
May 29, 2012 41.11 41.36 40.91 41.35 8,822,659 +0.56(+1.37%)
May 25, 2012 40.94 41.07 40.65 40.79 6,772,251 -0.12(-0.29%)
May 24, 2012 40.88 41.13 40.48 40.91 7,860,414 +0.13(+0.31%)
May 23, 2012 40.45 40.83 40.02 40.79 10,377,905 +0.17(+0.42%)
May 22, 2012 40.59 40.88 40.45 40.61 9,912,597 +0.09(+0.21%)
May 21, 2012 39.74 40.63 39.74 40.53 14,671,402 +0.82(+2.06%)
May 18, 2012 40.26 40.44 39.60 39.71 16,933,188 -0.41(-1.03%)
May 17, 2012 41.22 41.32 40.12 40.12 22,058,374 -1.14(-2.77%)
May 16, 2012 41.94 41.96 41.26 41.26 9,646,832 -0.51(-1.22%)
May 15, 2012 42.02 42.02 41.65 41.78 9,107,984 -0.21(-0.49%)
May 14, 2012 42.09 42.33 41.94 41.98 11,536,157 -0.52(-1.22%)
May 11, 2012 42.14 42.63 42.04 42.50 8,438,217 +0.18(+0.42%)
May 10, 2012 42.63 42.64 42.13 42.32 12,847,077 -0.04(-0.09%)
May 09, 2012 42.08 42.61 41.98 42.36 10,649,043 -0.10(-0.23%)
May 08, 2012 42.26 42.50 42.05 42.46 7,513,560 -0.04(-0.09%)
May 07, 2012 42.17 42.62 42.07 42.50 8,825,660 +0.24(+0.57%)
May 04, 2012 42.49 42.50 42.14 42.26 7,111,667 -0.33(-0.76%)
May 03, 2012 42.84 43.00 42.59 42.59 8,800,425 -0.15(-0.34%)
May 02, 2012 42.59 42.83 42.37 42.73 7,551,272 -0.07(-0.16%)
May 01, 2012 42.39 43.06 42.36 42.80 11,714,926 +0.37(+0.88%)
Apr 30, 2012 42.41 42.53 42.13 42.43 8,523,887 -0.06(-0.14%)
Apr 27, 2012 42.43 42.57 42.13 42.49 7,955,335 +0.21(+0.49%)
Apr 26, 2012 41.98 42.33 41.92 42.28 8,770,822 +0.18(+0.43%)
Apr 25, 2012 41.88 42.13 41.84 42.10 10,298,665 +0.46(+1.10%)
Apr 24, 2012 41.07 41.66 41.07 41.64 10,128,190 +0.52(+1.28%)
Apr 23, 2012 41.20 41.22 40.82 41.12 7,827,608 -0.39(-0.93%)
Apr 20, 2012 41.28 41.68 41.17 41.50 9,548,960 +0.43(+1.05%)
Apr 19, 2012 41.12 41.31 40.87 41.07 8,964,484 -0.02(-0.05%)
Apr 18, 2012 41.16 41.31 41.07 41.09 5,404,573 -0.22(-0.53%)
Apr 17, 2012 41.25 41.48 40.89 41.31 11,470,582 +0.35(+0.86%)
Apr 16, 2012 40.71 41.20 40.60 40.96 11,810,643 +0.47(+1.16%)
Apr 13, 2012 40.63 40.73 40.38 40.49 7,831,724 -0.21(-0.52%)
Apr 12, 2012 40.22 40.72 40.07 40.70 10,248,153 +0.57(+1.42%)
Apr 11, 2012 40.00 40.16 39.83 40.13 8,061,339 +0.47(+1.19%)
Apr 10, 2012 40.38 40.55 39.59 39.66 14,363,471 -0.78(-1.94%)
Apr 09, 2012 40.30 40.61 40.20 40.44 5,290,026 -0.39(-0.96%)
Apr 05, 2012 40.90 41.04 40.71 40.83 7,987,668 -0.18(-0.44%)
Apr 04, 2012 41.16 41.18 40.84 41.01 8,795,298 -0.42(-1.01%)
Apr 03, 2012 41.56 41.66 41.27 41.43 7,519,034 -0.19(-0.46%)
Apr 02, 2012 41.32 41.67 41.24 41.62 8,074,134 +0.27(+0.64%)
Mar 30, 2012 41.16 41.43 41.13 41.36 7,912,679 +0.35(+0.84%)
Mar 29, 2012 40.78 41.05 40.53 41.01 6,374,780 +0.04(+0.10%)
Mar 28, 2012 41.06 41.09 40.62 40.97 5,522,742 -0.09(-0.23%)
Mar 27, 2012 41.10 41.32 41.00 41.07 6,650,975 -0.02(-0.05%)
Mar 26, 2012 40.99 41.17 40.83 41.09 5,975,038 +0.42(+1.03%)
Mar 23, 2012 40.42 40.84 40.30 40.67 7,462,484 +0.16(+0.41%)
Mar 22, 2012 40.74 40.75 40.23 40.50 11,210,874 -0.49(-1.19%)
Mar 21, 2012 41.15 41.20 40.99 40.99 5,316,663 -0.09(-0.22%)
Mar 20, 2012 40.97 41.20 40.91 41.08 10,739,025 -0.10(-0.24%)
Mar 19, 2012 40.90 41.34 40.78 41.18 10,694,625 +0.24(+0.59%)
Mar 16, 2012 40.80 40.95 40.70 40.94 11,642,181 +0.24(+0.60%)
Mar 15, 2012 40.80 40.83 40.55 40.69 8,315,937 -0.03(-0.06%)
Mar 14, 2012 40.86 41.03 40.50 40.72 13,273,414 -0.10(-0.24%)
Mar 13, 2012 40.34 40.90 40.24 40.82 14,667,302 +0.72(+1.79%)
Mar 12, 2012 39.85 40.18 39.85 40.10 12,331,865 +0.28(+0.69%)
Mar 09, 2012 39.62 39.94 39.55 39.82 7,864,064 +0.18(+0.46%)
Mar 08, 2012 39.81 39.90 39.51 39.64 9,735,605 -0.09(-0.23%)
Mar 07, 2012 39.68 39.78 39.34 39.73 7,483,954 +0.17(+0.43%)
Mar 06, 2012 39.71 39.94 39.49 39.56 9,483,724 -0.54(-1.35%)
Mar 05, 2012 39.72 40.12 39.61 40.10 7,225,153 +0.32(+0.81%)
Mar 02, 2012 39.64 39.95 39.64 39.78 6,365,971 -0.01(-0.03%)
Mar 01, 2012 39.69 39.85 39.57 39.79 9,288,618 +0.21(+0.53%)
Feb 29, 2012 39.69 39.93 39.47 39.58 11,373,134 -0.05(-0.13%)
Feb 28, 2012 39.95 40.02 39.54 39.63 7,453,715 -0.30(-0.76%)
Feb 27, 2012 39.69 40.00 39.42 39.93 9,748,981 -0.05(-0.12%)
Feb 24, 2012 39.98 40.08 39.72 39.98 5,124,970 +0.11(+0.28%)
Feb 23, 2012 39.45 40.21 39.38 39.87 8,629,695 +0.46(+1.17%)
Feb 22, 2012 39.62 39.83 39.36 39.41 11,797,438 -0.32(-0.81%)
Feb 21, 2012 40.30 40.30 39.59 39.73 10,073,543 -0.50(-1.24%)
Feb 17, 2012 40.30 40.36 39.97 40.23 9,561,573 +0.07(+0.16%)
Feb 16, 2012 39.79 40.25 39.79 40.17 7,455,936 +0.33(+0.83%)
Feb 15, 2012 40.13 40.17 39.69 39.84 8,629,655 -0.20(-0.49%)
Feb 14, 2012 40.40 40.42 39.80 40.03 7,391,270 -0.40(-0.99%)
Feb 13, 2012 40.33 40.49 40.16 40.43 6,619,141 +0.45(+1.14%)
Feb 10, 2012 39.91 40.20 39.86 39.98 5,604,888 -0.34(-0.83%)
Feb 09, 2012 40.56 40.69 40.09 40.32 6,548,789 -0.30(-0.73%)
Feb 08, 2012 40.59 40.70 40.28 40.61 6,580,930 +0.03(+0.06%)
Feb 07, 2012 40.55 40.69 40.43 40.59 4,899,944 -0.03(-0.08%)
Feb 06, 2012 40.72 40.80 40.47 40.62 6,031,233 -0.20(-0.48%)
Feb 03, 2012 40.67 40.83 40.44 40.82 11,514,434 +0.58(+1.44%)
Feb 02, 2012 40.19 40.27 40.05 40.24 5,322,276 +0.09(+0.21%)
Feb 01, 2012 40.15 40.22 39.97 40.15 6,858,462 +0.30(+0.74%)
Jan 31, 2012 39.84 39.90 39.57 39.86 7,557,019 +0.20(+0.51%)
Jan 30, 2012 39.66 39.73 39.47 39.65 6,971,680 -0.35(-0.87%)
Jan 27, 2012 39.79 40.09 39.65 40.00 7,439,356 +0.10(+0.25%)
Jan 26, 2012 39.85 40.16 39.78 39.90 15,892,179 +0.23(+0.58%)
Jan 25, 2012 39.13 39.73 39.01 39.67 10,239,465 +0.50(+1.28%)
Jan 24, 2012 38.73 39.21 38.69 39.17 6,062,496 +0.22(+0.56%)
Jan 23, 2012 38.91 39.13 38.73 38.95 7,454,517 +0.12(+0.30%)
Jan 20, 2012 38.61 38.86 38.45 38.84 7,346,465 +0.18(+0.48%)
Jan 19, 2012 38.51 38.77 38.41 38.65 7,094,391 +0.24(+0.63%)
Jan 18, 2012 38.20 38.54 38.11 38.41 7,248,799 +0.25(+0.65%)
Jan 17, 2012 38.32 38.45 38.06 38.16 6,050,588 +0.19(+0.51%)
Jan 13, 2012 37.62 37.97 37.48 37.97 8,006,886 +0.17(+0.45%)
Jan 12, 2012 38.03 38.09 37.59 37.80 9,070,259 -0.25(-0.66%)
Jan 11, 2012 37.61 38.10 37.57 38.05 5,797,356 +0.34(+0.89%)
Jan 10, 2012 37.68 37.90 37.65 37.71 7,557,867 +0.41(+1.11%)
Jan 09, 2012 37.47 37.54 37.20 37.30 7,202,450 -0.11(-0.28%)
Jan 06, 2012 37.58 37.68 37.23 37.40 6,415,407 -0.07(-0.18%)
Jan 05, 2012 37.08 37.54 36.89 37.47 9,774,244 +0.27(+0.73%)
Jan 04, 2012 37.50 37.54 37.04 37.20 19,508,774 -0.19(-0.51%)
Dec 30, 2011 37.57 37.80 37.37 37.39 6,488,181 -0.18(-0.49%)
Dec 29, 2011 37.37 37.66 37.28 37.57 4,484,378 +0.31(+0.83%)
Dec 28, 2011 37.73 37.79 37.24 37.26 5,926,377 -0.41(-1.08%)
Dec 27, 2011 37.55 37.95 37.34 37.67 5,500,786 +0.09(+0.23%)
Dec 23, 2011 37.60 37.61 37.30 37.59 3,809,840 +0.69(+1.87%)
Dec 21, 2011 36.79 37.01 36.60 36.90 7,320,049 +0.05(+0.14%)
Dec 20, 2011 36.22 36.91 36.21 36.84 11,507,261 +1.08(+3.02%)
Dec 19, 2011 36.32 36.32 35.67 35.76 8,307,606 -0.35(-0.97%)
Dec 16, 2011 36.04 36.44 35.90 36.11 11,462,326 +0.30(+0.84%)
Dec 15, 2011 35.70 35.95 35.49 35.81 9,058,109 +0.48(+1.36%)
Dec 14, 2011 34.95 35.61 34.85 35.33 12,444,833 +0.20(+0.57%)
Dec 13, 2011 35.65 35.97 34.94 35.13 11,879,035 -0.31(-0.88%)
Dec 12, 2011 35.81 35.81 35.21 35.44 11,019,248 -0.64(-1.79%)
Dec 09, 2011 35.59 36.25 35.51 36.09 9,012,706 +0.70(+1.99%)
Dec 08, 2011 36.02 36.14 35.32 35.39 12,324,190 -0.87(-2.39%)
Dec 07, 2011 35.66 36.34 35.52 36.25 10,314,625 +0.34(+0.94%)
Dec 06, 2011 35.85 36.06 35.59 35.91 7,688,614 -0.03(-0.07%)
Dec 05, 2011 36.11 36.28 35.65 35.94 6,347,868 +0.33(+0.93%)
Dec 02, 2011 35.83 36.19 35.55 35.61 6,708,657 +0.06(+0.16%)
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.