Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 35.94 36.75 35.94 36.42 8,732,729 +0.11(+0.31%)
Dec 28, 2007 36.97 37.11 36.02 36.31 10,890,107 -0.54(-1.47%)
Dec 27, 2007 37.38 37.55 36.65 36.85 10,685,250 -1.16(-3.06%)
Dec 26, 2007 38.36 38.48 37.83 38.02 8,890,042 -0.64(-1.66%)
Dec 24, 2007 37.65 38.70 37.56 38.66 7,239,844 +1.03(+2.73%)
Dec 21, 2007 37.19 37.63 37.00 37.63 9,611,335 +0.63(+1.71%)
Dec 20, 2007 37.21 37.34 36.38 37.00 11,182,746 +0.14(+0.38%)
Dec 19, 2007 36.18 36.89 36.17 36.86 11,016,701 +0.30(+0.83%)
Dec 18, 2007 36.52 36.73 35.48 36.56 15,423,733 +0.47(+1.29%)
Dec 17, 2007 36.71 36.81 36.04 36.09 15,295,093 -0.67(-1.81%)
Dec 14, 2007 37.37 38.37 36.76 36.76 14,256,248 -1.15(-3.03%)
Dec 13, 2007 37.93 38.41 37.45 37.91 13,244,222 -0.67(-1.72%)
Dec 12, 2007 39.57 40.16 38.03 38.57 17,828,538 +0.12(+0.32%)
Dec 11, 2007 40.59 41.11 38.35 38.45 17,728,730 -2.33(-5.72%)
Dec 10, 2007 39.92 40.78 39.67 40.78 10,999,264 +1.00(+2.51%)
Dec 07, 2007 39.96 40.43 39.76 39.79 20,053,848 -0.19(-0.49%)
Dec 06, 2007 38.75 40.04 38.29 39.98 11,251,824 +1.39(+3.59%)
Dec 05, 2007 37.90 38.71 37.84 38.59 15,635,695 +1.07(+2.85%)
Dec 04, 2007 37.98 38.35 37.46 37.52 11,188,140 -1.01(-2.62%)
Dec 03, 2007 38.42 38.80 38.10 38.53 9,463,328 -0.28(-0.73%)
Nov 30, 2007 39.25 39.26 38.43 38.82 14,802,909 +0.35(+0.92%)
Nov 29, 2007 38.33 38.46 37.41 38.46 12,586,292 +0.30(+0.80%)
Nov 28, 2007 36.69 38.25 36.69 38.16 14,820,036 +1.71(+4.68%)
Nov 27, 2007 35.89 36.70 35.79 36.45 15,851,551 +0.27(+0.74%)
Nov 26, 2007 37.41 37.77 35.89 36.18 14,677,037 -1.41(-3.76%)
Nov 23, 2007 37.52 37.93 37.27 37.60 4,053,741 +0.70(+1.91%)
Nov 21, 2007 36.55 37.31 36.23 36.89 15,425,362 -0.28(-0.75%)
Nov 20, 2007 38.18 38.58 36.50 37.17 17,272,828 -0.89(-2.33%)
Nov 19, 2007 38.55 38.60 37.90 38.06 10,870,570 -0.74(-1.91%)
Nov 16, 2007 39.75 39.75 38.49 38.80 16,309,877 -0.75(-1.91%)
Nov 15, 2007 39.55 39.84 38.92 39.55 13,087,647 -0.22(-0.56%)
Nov 14, 2007 41.19 41.19 39.50 39.77 11,144,455 -0.59(-1.47%)
Nov 13, 2007 39.10 40.38 39.10 40.37 9,954,318 +1.40(+3.58%)
Nov 12, 2007 39.40 39.71 38.70 38.97 10,785,052 +0.01(+0.01%)
Nov 09, 2007 38.88 39.35 38.45 38.97 14,236,052 -0.13(-0.34%)
Nov 08, 2007 39.28 39.28 38.35 39.10 16,819,702 +0.24(+0.63%)
Nov 07, 2007 40.19 40.19 38.59 38.85 12,679,719 -1.36(-3.38%)
Nov 06, 2007 39.64 40.27 39.37 40.21 11,175,662 +0.42(+1.04%)
Nov 05, 2007 39.49 40.18 39.43 39.80 12,127,596 -0.58(-1.43%)
Nov 02, 2007 41.42 41.42 39.69 40.37 16,516,537 -0.81(-1.98%)
Nov 01, 2007 41.84 42.00 41.03 41.19 16,121,477 -1.52(-3.57%)
Oct 31, 2007 42.23 42.91 41.61 42.71 10,234,556 +0.75(+1.80%)
Oct 30, 2007 41.52 42.20 41.50 41.96 6,431,706 +0.19(+0.45%)
Oct 29, 2007 42.13 42.25 41.52 41.77 5,311,650 -0.30(-0.72%)
Oct 26, 2007 42.04 42.44 41.38 42.08 7,026,434 +0.61(+1.47%)
Oct 25, 2007 41.74 42.02 40.98 41.47 12,927,632 -0.11(-0.27%)
Oct 24, 2007 41.59 41.81 40.75 41.58 9,588,030 -0.17(-0.40%)
Oct 23, 2007 41.73 41.97 41.32 41.74 11,348,659 +0.36(+0.87%)
Oct 22, 2007 40.58 41.47 40.15 41.38 14,419,296 +0.50(+1.23%)
Oct 19, 2007 42.13 42.27 40.71 40.88 10,999,780 -1.36(-3.23%)
Oct 18, 2007 41.88 42.68 41.48 42.24 8,585,049 +0.11(+0.26%)
Oct 17, 2007 42.62 42.77 41.32 42.13 10,906,697 -0.12(-0.28%)
Oct 16, 2007 42.85 42.85 42.22 42.25 7,931,848 -0.72(-1.66%)
Oct 15, 2007 43.82 44.12 42.76 42.96 9,041,441 -0.90(-2.06%)
Oct 12, 2007 44.20 44.43 43.78 43.87 5,331,609 -0.32(-0.73%)
Oct 11, 2007 44.79 44.85 43.96 44.19 10,174,124 -0.11(-0.24%)
Oct 10, 2007 44.29 44.29 44.29 44.29 0 +0.00(+0.00%)
Oct 09, 2007 44.29 44.29 44.29 44.29 0 +0.00(+0.00%)
Oct 08, 2007 44.56 44.62 44.20 44.29 5,505,392 -0.50(-1.11%)
Oct 05, 2007 44.26 44.92 43.97 44.79 10,469,246 +0.87(+1.98%)
Oct 04, 2007 43.97 44.14 43.46 43.92 5,305,517 +0.02(+0.04%)
Oct 03, 2007 43.74 43.95 43.52 43.90 7,289,111 -0.01(-0.03%)
Oct 02, 2007 43.39 43.94 43.24 43.92 5,572,317 +0.40(+0.92%)
Oct 01, 2007 42.42 43.52 42.42 43.52 7,952,413 +1.13(+2.65%)
Sep 28, 2007 42.56 42.57 42.17 42.39 9,721,159 -0.14(-0.33%)
Sep 27, 2007 42.45 42.63 42.26 42.53 5,702,560 +0.40(+0.95%)
Sep 26, 2007 42.19 42.30 41.83 42.13 7,583,597 +0.24(+0.57%)
Sep 25, 2007 42.09 42.55 41.80 41.89 7,721,691 -1.09(-2.53%)
Sep 24, 2007 42.63 43.08 42.55 42.98 7,608,405 +0.37(+0.86%)
Sep 21, 2007 42.72 42.76 42.39 42.61 6,696,341 +0.01(+0.03%)
Sep 20, 2007 43.05 43.05 42.25 42.60 12,752,940 -0.53(-1.22%)
Sep 19, 2007 42.53 43.47 42.53 43.13 14,979,053 +0.86(+2.03%)
Sep 18, 2007 41.08 42.41 41.02 42.27 14,024,056 +1.27(+3.11%)
Sep 17, 2007 40.94 41.17 40.66 40.99 5,785,360 -0.08(-0.19%)
Sep 14, 2007 40.65 41.13 40.38 41.07 8,078,688 +0.19(+0.47%)
Sep 13, 2007 40.41 41.20 40.28 40.88 11,220,039 +0.74(+1.84%)
Sep 12, 2007 39.99 40.41 39.83 40.14 5,875,015 +0.07(+0.18%)
Sep 11, 2007 39.66 40.17 39.66 40.07 7,759,754 +0.71(+1.80%)
Sep 10, 2007 40.38 40.38 39.18 39.36 11,180,894 -0.76(-1.89%)
Sep 07, 2007 39.92 40.36 39.77 40.12 15,174,057 -0.77(-1.87%)
Sep 06, 2007 40.73 40.93 40.20 40.88 9,719,197 +0.25(+0.61%)
Sep 05, 2007 41.14 41.43 40.47 40.63 10,337,740 -1.00(-2.40%)
Sep 04, 2007 40.97 42.01 40.86 41.63 7,012,208 +0.55(+1.35%)
Aug 31, 2007 40.74 41.48 40.56 41.08 11,544,023 +0.80(+2.00%)
Aug 30, 2007 39.28 40.42 39.25 40.27 5,624,811 +0.19(+0.48%)
Aug 29, 2007 39.33 40.08 39.05 40.08 7,469,142 +1.03(+2.63%)
Aug 28, 2007 39.86 40.08 38.94 39.05 9,806,846 -1.27(-3.16%)
Aug 27, 2007 40.78 40.91 40.16 40.33 9,854,377 -0.55(-1.36%)
Aug 24, 2007 41.05 41.15 40.50 40.88 6,410,420 -0.26(-0.63%)
Aug 23, 2007 41.58 41.76 40.80 41.14 15,532,316 -0.29(-0.71%)
Aug 22, 2007 41.40 41.84 41.07 41.44 11,377,702 +0.33(+0.81%)
Aug 21, 2007 40.57 41.19 40.35 41.10 13,174,950 +0.61(+1.51%)
Aug 20, 2007 39.94 40.87 39.85 40.50 15,383,549 +0.67(+1.67%)
Aug 17, 2007 40.47 41.85 39.40 39.83 25,394,268 +1.02(+2.63%)
Aug 16, 2007 37.29 39.21 36.98 38.81 24,108,552 +0.98(+2.58%)
Aug 15, 2007 38.27 39.24 37.56 37.83 19,158,772 -0.42(-1.09%)
Aug 14, 2007 39.61 39.63 38.09 38.25 12,811,503 -1.50(-3.77%)
Aug 13, 2007 40.49 40.63 39.72 39.75 11,302,478 -0.17(-0.42%)
Aug 10, 2007 40.67 41.04 39.91 39.91 15,800,082 -1.37(-3.32%)
Aug 09, 2007 40.47 41.85 39.08 41.28 22,166,474 -0.07(-0.17%)
Aug 08, 2007 40.19 41.78 40.19 41.35 20,268,350 +1.45(+3.63%)
Aug 07, 2007 39.42 40.47 39.13 39.91 22,596,142 +0.16(+0.40%)
Aug 06, 2007 38.94 39.85 37.89 39.75 18,975,872 +0.90(+2.33%)
Aug 03, 2007 38.80 40.22 38.70 38.84 13,286,918 -1.37(-3.42%)
Aug 02, 2007 39.64 40.41 39.64 40.22 21,697,794 +0.58(+1.47%)
Aug 01, 2007 38.98 39.72 38.07 39.64 28,072,342 +0.61(+1.56%)
Jul 31, 2007 40.06 40.55 39.03 39.03 19,425,416 -0.53(-1.33%)
Jul 30, 2007 39.14 39.66 38.77 39.55 18,108,664 +0.53(+1.35%)
Jul 27, 2007 40.02 40.52 38.97 39.03 20,899,382 -1.11(-2.76%)
Jul 26, 2007 40.44 40.47 39.36 40.13 23,692,422 -0.94(-2.29%)
Jul 25, 2007 41.57 41.86 40.47 41.08 19,307,720 +0.06(+0.14%)
Jul 24, 2007 41.89 42.14 40.97 41.02 18,295,522 -1.08(-2.57%)
Jul 23, 2007 43.02 43.17 42.10 42.10 11,275,960 -0.75(-1.75%)
Jul 20, 2007 43.60 43.65 42.57 42.85 13,433,950 -0.70(-1.60%)
Jul 19, 2007 43.60 43.94 43.53 43.55 6,425,028 +0.14(+0.33%)
Jul 18, 2007 43.29 43.45 42.74 43.41 11,791,350 -0.24(-0.55%)
Jul 17, 2007 43.85 44.14 43.57 43.64 6,584,610 -0.28(-0.64%)
Jul 16, 2007 44.23 44.67 43.92 43.93 9,958,790 -0.24(-0.55%)
Jul 13, 2007 43.77 44.25 43.54 44.17 5,370,108 +0.42(+0.95%)
Jul 12, 2007 43.21 43.75 43.09 43.75 7,290,027 +0.54(+1.26%)
Jul 11, 2007 43.13 43.21 42.63 43.21 13,924,949 +0.00(+0.00%)
Jul 10, 2007 44.38 44.16 43.05 43.21 10,306,334 -1.36(-3.05%)
Jul 09, 2007 44.87 44.87 44.05 44.57 8,362,887 +0.17(+0.37%)
Jul 06, 2007 44.35 44.68 44.00 44.40 13,479,515 -0.09(-0.21%)
Jul 05, 2007 44.02 44.87 44.15 44.50 21,850,556 +0.70(+1.61%)
Jul 03, 2007 44.07 44.19 43.66 43.79 7,772,616 -0.21(-0.47%)
Jul 02, 2007 42.88 44.01 42.96 44.00 14,582,196 +1.08(+2.52%)
Jun 29, 2007 43.13 43.65 42.56 42.92 12,816,617 -0.06(-0.13%)
Jun 28, 2007 43.42 43.75 42.95 42.97 15,123,982 -0.58(-1.34%)
Jun 27, 2007 42.19 43.83 42.19 43.56 22,627,752 +0.93(+2.17%)
Jun 26, 2007 42.97 43.11 42.53 42.63 13,479,658 -0.06(-0.14%)
Jun 25, 2007 43.67 44.07 42.65 42.69 18,468,798 -0.99(-2.27%)
Jun 22, 2007 43.68 43.79 43.27 43.68 9,765,886 -0.17(-0.38%)
Jun 21, 2007 43.85 43.96 43.07 43.85 12,203,718 -0.18(-0.40%)
Jun 20, 2007 44.85 44.90 43.88 44.03 13,226,723 -0.80(-1.78%)
Jun 19, 2007 44.67 44.87 44.31 44.82 10,683,191 +0.04(+0.10%)
Jun 18, 2007 45.46 45.48 44.71 44.78 11,860,251 -0.68(-1.49%)
Jun 15, 2007 45.13 45.69 45.13 45.46 7,952,954 +0.68(+1.51%)
Jun 14, 2007 45.23 45.49 44.78 44.78 7,582,789 -0.47(-1.03%)
Jun 13, 2007 44.54 45.36 44.45 45.25 7,590,185 +0.95(+2.15%)
Jun 12, 2007 44.93 45.10 44.25 44.29 17,951,738 -0.88(-1.94%)
Jun 11, 2007 45.57 45.82 44.95 45.17 7,929,521 -0.75(-1.64%)
Jun 08, 2007 45.12 45.92 44.90 45.92 9,189,881 +0.74(+1.64%)
Jun 07, 2007 46.16 46.39 45.17 45.18 19,032,466 -1.44(-3.09%)
Jun 06, 2007 46.62 46.97 46.37 46.62 13,596,166 -0.29(-0.63%)
Jun 05, 2007 47.70 47.70 46.87 46.91 15,173,226 -0.83(-1.73%)
Jun 04, 2007 47.25 47.95 47.12 47.74 6,205,674 +0.30(+0.63%)
Jun 01, 2007 47.49 47.77 47.19 47.44 5,787,670 -0.02(-0.05%)
May 31, 2007 47.72 47.97 47.16 47.46 10,869,152 -0.13(-0.27%)
May 30, 2007 46.29 47.64 46.20 47.59 13,849,071 +1.19(+2.56%)
May 29, 2007 45.46 46.68 45.50 46.40 12,314,598 +1.37(+3.05%)
May 25, 2007 44.75 45.52 44.67 45.03 11,623,796 +0.28(+0.63%)
May 24, 2007 45.37 45.66 44.19 44.75 18,745,486 -0.69(-1.53%)
May 23, 2007 45.99 46.34 45.35 45.44 8,644,844 -0.36(-0.79%)
May 22, 2007 45.47 46.19 45.32 45.80 9,012,678 +0.47(+1.04%)
May 21, 2007 44.89 45.76 44.76 45.33 27,667,276 +0.31(+0.69%)
May 18, 2007 45.62 45.57 44.70 45.02 13,600,106 -0.39(-0.87%)
May 17, 2007 46.10 46.12 45.40 45.41 11,024,963 -0.83(-1.80%)
May 16, 2007 46.74 46.84 45.89 46.24 10,523,959 -0.43(-0.93%)
May 15, 2007 47.39 47.70 46.59 46.68 6,745,219 -0.64(-1.35%)
May 14, 2007 47.70 47.96 47.31 47.31 4,084,438 -0.50(-1.04%)
May 11, 2007 47.39 47.81 47.29 47.81 4,299,830 +0.53(+1.11%)
May 10, 2007 47.61 47.75 47.06 47.29 6,787,602 -0.48(-1.00%)
May 09, 2007 47.18 48.04 47.15 47.76 5,990,286 +0.55(+1.16%)
May 08, 2007 47.51 47.51 47.15 47.21 4,548,591 -0.31(-0.65%)
May 07, 2007 47.40 47.78 47.39 47.52 4,229,515 +0.04(+0.09%)
May 04, 2007 47.86 47.89 47.22 47.48 5,860,272 -0.24(-0.50%)
May 03, 2007 47.82 47.96 47.65 47.72 8,428,822 +0.19(+0.40%)
May 02, 2007 47.09 47.79 47.09 47.53 9,307,798 +0.39(+0.82%)
May 01, 2007 47.39 47.51 46.68 47.14 8,226,600 -0.25(-0.53%)
Apr 30, 2007 48.29 48.41 47.37 47.39 3,652,943 -0.93(-1.92%)
Apr 27, 2007 48.23 48.47 48.15 48.32 2,452,721 -0.16(-0.33%)
Apr 26, 2007 48.45 48.60 48.08 48.48 3,891,319 +0.07(+0.14%)
Apr 25, 2007 48.38 49.18 47.90 48.41 4,011,743 +0.07(+0.14%)
Apr 24, 2007 48.73 48.81 48.03 48.34 4,478,981 -0.33(-0.68%)
Apr 23, 2007 48.17 48.82 48.15 48.68 4,193,198 +0.41(+0.85%)
Apr 20, 2007 48.15 48.28 47.98 48.27 3,177,970 +0.52(+1.09%)
Apr 19, 2007 48.06 48.06 47.67 47.75 3,019,000 -0.42(-0.86%)
Apr 18, 2007 48.20 48.35 48.06 48.16 4,935,471 -0.17(-0.36%)
Apr 17, 2007 47.86 48.39 47.67 48.33 6,150,853 +0.68(+1.43%)
Apr 16, 2007 47.85 47.93 47.50 47.65 3,920,230 -0.01(-0.02%)
Apr 13, 2007 47.28 47.66 46.91 47.66 5,525,269 +0.52(+1.09%)
Apr 12, 2007 47.16 47.34 46.88 47.15 4,563,022 -0.25(-0.53%)
Apr 11, 2007 47.97 48.07 47.16 47.40 6,712,001 -0.64(-1.34%)
Apr 10, 2007 47.92 48.36 47.84 48.04 2,322,235 +0.12(+0.25%)
Apr 09, 2007 47.83 48.05 47.73 47.92 2,208,362 -0.03(-0.07%)
Apr 05, 2007 47.80 48.08 47.80 47.95 2,382,740 +0.04(+0.08%)
Apr 04, 2007 47.91 48.21 47.65 47.91 3,565,563 -0.32(-0.66%)
Apr 03, 2007 47.99 48.35 47.91 48.23 4,824,952 +0.42(+0.87%)
Apr 02, 2007 47.45 47.83 47.22 47.81 6,637,048 +0.56(+1.18%)
Mar 30, 2007 46.79 47.41 46.79 47.25 7,665,254 +0.44(+0.94%)
Mar 29, 2007 47.09 47.27 46.60 46.81 4,904,460 +0.25(+0.54%)
Mar 28, 2007 46.83 47.19 46.33 46.57 9,689,266 -0.55(-1.16%)
Mar 27, 2007 47.45 47.52 46.88 47.11 6,006,435 -0.39(-0.83%)
Mar 26, 2007 47.86 48.37 47.42 47.51 8,838,235 -0.75(-1.55%)
Mar 23, 2007 48.33 48.61 48.06 48.26 5,664,678 -0.39(-0.80%)
Mar 22, 2007 48.65 48.87 48.39 48.64 4,752,488 -0.04(-0.08%)
Mar 21, 2007 47.95 48.78 47.64 48.68 8,558,033 +0.68(+1.41%)
Mar 20, 2007 47.81 48.11 47.51 48.01 6,775,844 +0.16(+0.32%)
Mar 19, 2007 47.67 48.02 47.52 47.85 6,382,098 +0.48(+1.01%)
Mar 16, 2007 47.81 47.85 47.26 47.37 8,485,472 -0.27(-0.56%)
Mar 15, 2007 47.31 47.84 47.31 47.64 3,700,554 +0.35(+0.75%)
Mar 14, 2007 46.98 47.45 46.30 47.29 12,412,071 +0.22(+0.47%)
Mar 13, 2007 48.34 48.21 46.96 47.06 10,797,199 -1.27(-2.64%)
Mar 12, 2007 47.80 48.53 47.76 48.34 6,880,522 +0.24(+0.51%)
Mar 09, 2007 47.79 48.23 47.71 48.10 6,195,933 +0.58(+1.23%)
Mar 08, 2007 47.10 47.95 47.10 47.51 5,884,396 +0.75(+1.60%)
Mar 07, 2007 47.52 47.60 46.75 46.76 7,883,683 -0.68(-1.43%)
Mar 06, 2007 46.32 47.66 46.32 47.44 11,905,793 +1.58(+3.44%)
Mar 05, 2007 47.15 47.17 45.86 45.86 14,040,833 -1.69(-3.54%)
Mar 02, 2007 48.13 48.46 47.55 47.55 6,813,777 -1.00(-2.07%)
Mar 01, 2007 48.23 49.13 47.17 48.55 11,932,428 -0.30(-0.62%)
Feb 28, 2007 48.85 49.61 48.56 48.85 10,228,242 +0.38(+0.78%)
Feb 27, 2007 49.50 49.72 47.92 48.48 17,746,812 -1.61(-3.21%)
Feb 26, 2007 50.44 50.69 49.29 50.09 9,656,954 -0.34(-0.68%)
Feb 23, 2007 51.18 51.18 50.31 50.43 9,437,402 -0.73(-1.42%)
Feb 22, 2007 51.54 51.54 51.04 51.16 4,615,517 -0.26(-0.51%)
Feb 21, 2007 51.52 51.55 51.11 51.42 4,007,775 -0.22(-0.42%)
Feb 20, 2007 51.17 51.75 50.78 51.63 4,371,626 +0.38(+0.74%)
Feb 16, 2007 51.42 51.47 50.58 51.26 5,592,341 -0.18(-0.34%)
Feb 15, 2007 51.08 51.67 50.94 51.43 6,173,745 +0.42(+0.83%)
Feb 14, 2007 50.89 51.60 50.86 51.01 9,437,092 -0.32(-0.62%)
Feb 13, 2007 50.45 51.37 49.99 51.33 14,591,497 +0.90(+1.78%)
Feb 12, 2007 51.20 51.20 50.23 50.43 16,059,570 -0.86(-1.68%)
Feb 09, 2007 52.07 52.27 50.30 51.29 23,327,066 -0.74(-1.42%)
Feb 08, 2007 52.27 52.66 52.01 52.03 12,108,832 -0.40(-0.76%)
Feb 07, 2007 51.55 52.58 51.26 52.42 13,176,393 +0.76(+1.47%)
Feb 06, 2007 51.06 51.67 51.06 51.67 5,315,258 +0.70(+1.37%)
Feb 05, 2007 50.84 51.03 50.82 50.97 2,755,852 -0.03(-0.07%)
Feb 02, 2007 50.70 51.00 50.51 51.00 6,077,776 +0.36(+0.71%)
Feb 01, 2007 50.45 50.76 50.07 50.64 4,828,199 -0.03(-0.05%)
Jan 31, 2007 50.10 50.68 49.91 50.67 6,078,859 +0.57(+1.14%)
Jan 30, 2007 50.02 50.11 49.65 50.10 3,946,622 +0.17(+0.34%)
Jan 29, 2007 49.80 50.02 49.60 49.92 2,631,562 +0.14(+0.29%)
Jan 26, 2007 49.64 49.82 49.36 49.78 2,480,574 +0.15(+0.30%)
Jan 25, 2007 49.61 50.04 49.45 49.63 7,493,495 +0.29(+0.60%)
Jan 24, 2007 48.77 49.39 48.67 49.34 3,424,386 +0.67(+1.37%)
Jan 23, 2007 48.62 48.88 48.47 48.67 2,096,338 +0.14(+0.29%)
Jan 22, 2007 48.78 48.78 48.39 48.53 4,007,594 -0.15(-0.31%)
Jan 19, 2007 48.23 48.77 48.07 48.68 3,614,880 +0.43(+0.88%)
Jan 18, 2007 48.42 48.56 48.13 48.26 3,927,140 -0.17(-0.34%)
Jan 17, 2007 48.12 48.58 47.87 48.42 3,942,653 +0.14(+0.30%)
Jan 16, 2007 47.76 48.46 47.76 48.28 4,207,108 +0.55(+1.15%)
Jan 12, 2007 47.60 47.83 47.52 47.73 2,435,476 +0.17(+0.35%)
Jan 11, 2007 47.09 47.82 47.06 47.56 5,256,450 +0.54(+1.14%)
Jan 10, 2007 46.28 47.04 46.09 47.03 4,535,422 +0.74(+1.59%)
Jan 09, 2007 45.73 46.45 45.73 46.29 3,058,551 +0.54(+1.18%)
Jan 08, 2007 45.73 45.82 45.46 45.75 2,108,425 -0.01(-0.02%)
Jan 05, 2007 46.30 46.43 45.65 45.76 3,460,284 -0.72(-1.55%)
Jan 04, 2007 46.45 46.57 46.20 46.48 4,202,599 -0.01(-0.02%)
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.