Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 15.16 15.90 15.12 15.42 0 -0.24(-1.53%)
Feb 26, 2009 16.81 16.89 15.50 15.66 73,783,680 -0.69(-4.24%)
Feb 25, 2009 16.54 17.12 15.81 16.35 91,088,520 -0.42(-2.52%)
Feb 24, 2009 15.69 16.83 15.43 16.78 91,330,080 +1.28(+8.23%)
Feb 23, 2009 16.98 17.09 15.42 15.50 79,547,944 -1.28(-7.60%)
Feb 20, 2009 15.28 16.80 15.20 16.78 100,965,384 +1.01(+6.42%)
Feb 19, 2009 16.67 16.89 15.59 15.77 64,430,452 -0.63(-3.85%)
Feb 18, 2009 16.56 16.65 15.80 16.40 68,724,328 +0.07(+0.41%)
Feb 17, 2009 16.62 16.75 16.12 16.33 70,629,688 -1.10(-6.30%)
Feb 13, 2009 18.21 18.27 17.36 17.43 52,421,552 -1.11(-5.99%)
Feb 12, 2009 18.11 18.59 17.15 18.54 99,018,136 -0.28(-1.47%)
Feb 11, 2009 18.50 18.81 17.83 18.81 64,626,572 +0.47(+2.54%)
Feb 10, 2009 19.91 19.94 18.16 18.35 86,856,840 -1.72(-8.59%)
Feb 09, 2009 19.85 20.15 19.44 20.07 46,363,028 +0.27(+1.36%)
Feb 06, 2009 18.65 20.02 18.62 19.80 73,532,432 +1.27(+6.85%)
Feb 05, 2009 18.48 19.18 17.95 18.53 77,498,256 -0.29(-1.53%)
Feb 04, 2009 19.28 19.87 18.82 18.82 52,467,704 -0.45(-2.36%)
Feb 03, 2009 19.47 19.56 18.98 19.27 42,667,956 -0.07(-0.38%)
Feb 02, 2009 18.70 19.53 18.54 19.35 53,061,064 +0.12(+0.64%)
Jan 30, 2009 20.07 20.38 18.81 19.23 0 -0.63(-3.18%)
Jan 29, 2009 21.08 21.19 19.77 19.86 70,228,072 -1.69(-7.83%)
Jan 28, 2009 20.51 21.72 20.26 21.54 81,747,008 +1.59(+7.96%)
Jan 27, 2009 19.70 20.20 19.51 19.96 43,722,976 +0.36(+1.82%)
Jan 26, 2009 19.75 20.29 19.20 19.60 58,544,360 -0.17(-0.84%)
Jan 23, 2009 18.51 19.80 18.39 19.77 73,411,008 +0.61(+3.17%)
Jan 22, 2009 19.35 20.13 18.85 19.16 75,731,688 -1.02(-5.08%)
Jan 21, 2009 18.69 20.27 18.13 20.18 95,470,944 +1.83(+9.96%)
Jan 20, 2009 20.16 20.25 18.21 18.35 71,060,960 -2.23(-10.82%)
Jan 16, 2009 20.34 20.69 19.38 20.58 74,177,008 +0.73(+3.68%)
Jan 15, 2009 19.23 20.35 18.30 19.85 74,711,696 +0.56(+2.89%)
Jan 14, 2009 19.72 19.74 19.09 19.29 63,872,980 -1.06(-5.19%)
Jan 13, 2009 19.50 20.43 19.36 20.35 46,481,940 +0.60(+3.01%)
Jan 12, 2009 20.77 20.83 19.42 19.75 47,843,992 -1.22(-5.82%)
Jan 09, 2009 22.02 22.07 20.84 20.97 36,483,112 -1.01(-4.60%)
Jan 08, 2009 21.73 22.15 21.50 21.99 36,784,296 -0.10(-0.44%)
Jan 07, 2009 22.33 22.78 21.96 22.08 43,090,440 -0.77(-3.38%)
Jan 06, 2009 22.09 23.10 21.45 22.86 50,965,132 +1.08(+4.96%)
Jan 05, 2009 22.06 22.43 21.62 21.78 38,625,296 -0.44(-1.96%)
Jan 02, 2009 22.95 23.02 22.11 22.21 0 -0.63(-2.74%)
Jan 01, 2009 21.76 23.05 21.68 22.84 0 +0.00(+0.00%)
Dec 31, 2008 21.76 23.05 21.68 22.84 51,569,728 +1.04(+4.76%)
Dec 30, 2008 21.09 21.93 20.96 21.80 33,412,460 +0.94(+4.53%)
Dec 29, 2008 22.04 22.04 20.50 20.86 39,015,024 -1.25(-5.63%)
Dec 26, 2008 21.99 22.15 21.48 22.10 11,355,943 +0.29(+1.32%)
Dec 24, 2008 21.76 21.86 21.38 21.81 10,245,027 +0.17(+0.76%)
Dec 23, 2008 21.81 22.21 21.40 21.65 39,063,308 -0.72(-3.24%)
Dec 22, 2008 22.84 22.96 21.27 22.37 60,184,952 -0.48(-2.09%)
Dec 19, 2008 21.89 22.97 21.75 22.85 57,981,616 +1.08(+4.96%)
Dec 18, 2008 23.83 24.01 21.49 21.77 70,944,072 -1.86(-7.89%)
Dec 17, 2008 22.45 24.61 22.05 23.64 81,674,280 +0.58(+2.53%)
Dec 16, 2008 20.72 23.15 20.51 23.05 84,940,064 +2.50(+12.18%)
Dec 15, 2008 21.05 21.23 19.72 20.55 60,900,124 -0.60(-2.84%)
Dec 12, 2008 18.80 21.29 18.63 21.15 91,816,544 +1.83(+9.46%)
Dec 11, 2008 22.04 22.14 19.02 19.32 85,489,080 -3.26(-14.43%)
Dec 10, 2008 21.26 22.67 21.14 22.58 57,796,472 +1.40(+6.63%)
Dec 09, 2008 22.33 22.86 20.74 21.18 101,383,992 -1.64(-7.18%)
Dec 08, 2008 21.53 22.87 21.09 22.81 68,862,944 +1.96(+9.41%)
Dec 05, 2008 18.55 21.00 18.39 20.85 85,442,112 +1.83(+9.65%)
Dec 04, 2008 18.90 20.39 18.48 19.02 83,988,160 -0.32(-1.65%)
Dec 03, 2008 17.91 19.51 17.37 19.34 90,115,224 +0.84(+4.54%)
Dec 02, 2008 17.02 18.56 16.82 18.50 103,512,216 +2.24(+13.77%)
Dec 01, 2008 19.62 19.69 16.12 16.26 68,192,208 -4.22(-20.61%)
Nov 28, 2008 20.51 20.65 19.99 20.48 18,864,162 -0.18(-0.86%)
Nov 26, 2008 19.14 20.83 19.09 20.65 50,359,456 +0.90(+4.57%)
Nov 25, 2008 19.70 20.15 18.29 19.75 85,987,976 +0.52(+2.71%)
Nov 24, 2008 17.12 19.77 16.43 19.23 152,056,800 +2.43(+14.46%)
Nov 21, 2008 16.02 16.88 14.42 16.80 77,406,632 +1.28(+8.26%)
Nov 20, 2008 16.52 17.53 15.10 15.52 95,416,168 -1.48(-8.73%)
Nov 19, 2008 19.00 19.08 16.59 17.00 60,906,320 -2.33(-12.06%)
Nov 18, 2008 19.48 19.81 18.16 19.34 47,257,064 -0.81(-4.02%)
Nov 17, 2008 19.83 20.33 19.32 20.15 29,320,578 -0.16(-0.79%)
Nov 14, 2008 21.79 22.05 20.03 20.31 37,496,852 -2.22(-9.86%)
Nov 13, 2008 20.43 22.71 19.42 22.53 65,486,104 +2.25(+11.07%)
Nov 12, 2008 21.24 21.32 20.11 20.28 44,532,100 -1.61(-7.37%)
Nov 11, 2008 21.80 22.40 21.00 21.89 47,114,476 -0.28(-1.27%)
Nov 10, 2008 24.56 24.61 21.95 22.18 43,192,904 -2.08(-8.57%)
Nov 07, 2008 22.97 24.42 22.46 24.26 42,054,720 +1.36(+5.92%)
Nov 06, 2008 23.64 23.89 22.76 22.90 37,960,468 -1.09(-4.53%)
Nov 05, 2008 26.15 26.15 23.83 23.99 34,932,652 -2.56(-9.66%)
Nov 04, 2008 25.53 26.68 25.32 26.55 32,645,850 +1.40(+5.56%)
Nov 03, 2008 25.87 26.17 25.12 25.15 21,353,286 -0.95(-3.64%)
Oct 31, 2008 24.61 26.17 24.21 26.10 36,610,112 +1.55(+6.29%)
Oct 30, 2008 24.54 24.74 23.68 24.56 33,030,880 +1.13(+4.85%)
Oct 29, 2008 24.05 25.12 23.11 23.42 37,074,960 -0.97(-3.97%)
Oct 28, 2008 21.69 24.49 20.48 24.39 43,425,988 +3.42(+16.33%)
Oct 27, 2008 21.87 22.89 20.68 20.97 26,277,228 -1.15(-5.21%)
Oct 24, 2008 21.33 23.25 21.02 22.12 40,728,708 -1.52(-6.41%)
Oct 23, 2008 23.89 24.47 21.52 23.64 51,026,004 -0.37(-1.56%)
Oct 22, 2008 25.30 25.57 23.14 24.01 41,887,668 -1.90(-7.34%)
Oct 21, 2008 26.23 27.12 25.78 25.91 23,299,346 -0.93(-3.45%)
Oct 20, 2008 26.97 27.14 25.55 26.84 28,165,898 +0.25(+0.95%)
Oct 17, 2008 25.88 27.84 25.49 26.59 30,144,696 -0.28(-1.03%)
Oct 16, 2008 25.97 26.98 24.51 26.86 50,582,516 +1.59(+6.29%)
Oct 15, 2008 28.57 28.89 25.07 25.27 30,923,790 -4.17(-14.17%)
Oct 14, 2008 32.02 32.16 27.43 29.45 38,643,916 -2.04(-6.49%)
Oct 13, 2008 30.65 31.65 29.21 31.49 25,536,014 +2.19(+7.47%)
Oct 10, 2008 25.99 31.90 25.29 29.30 49,874,172 +2.16(+7.96%)
Oct 09, 2008 30.09 30.41 26.83 27.14 42,330,280 -2.09(-7.16%)
Oct 08, 2008 29.32 30.62 28.89 29.23 38,980,008 -0.50(-1.67%)
Oct 07, 2008 32.66 32.67 29.70 29.73 36,340,356 -2.74(-8.45%)
Oct 06, 2008 31.66 32.51 30.69 32.47 38,061,872 -0.61(-1.84%)
Oct 03, 2008 35.57 35.92 33.08 33.08 38,482,604 -1.86(-5.34%)
Oct 02, 2008 36.81 37.00 34.64 34.94 25,367,400 -2.48(-6.62%)
Oct 01, 2008 37.52 37.52 36.78 37.42 19,446,074 -0.58(-1.53%)
Sep 30, 2008 37.21 38.34 36.18 38.00 23,656,824 +1.76(+4.86%)
Sep 29, 2008 37.73 37.97 35.93 36.24 31,606,262 -2.31(-5.98%)
Sep 26, 2008 36.93 38.88 36.59 38.55 0 +0.79(+2.08%)
Sep 25, 2008 37.85 38.14 36.86 37.76 24,997,846 +0.69(+1.85%)
Sep 24, 2008 38.03 38.03 36.73 37.08 21,095,060 -0.75(-1.99%)
Sep 23, 2008 38.45 38.98 37.69 37.83 25,511,802 +0.24(+0.64%)
Sep 22, 2008 41.08 41.39 37.46 37.59 18,601,236 -3.63(-8.81%)
Sep 19, 2008 43.87 41.22 39.13 41.22 0 +1.98(+5.03%)
Sep 18, 2008 36.96 39.26 35.10 39.25 78,955,816 +2.44(+6.63%)
Sep 17, 2008 37.86 38.46 36.37 36.81 62,362,376 -1.80(-4.66%)
Sep 16, 2008 36.43 38.73 36.32 38.60 66,388,584 +1.15(+3.08%)
Sep 15, 2008 38.31 39.16 37.28 37.45 44,722,504 -2.45(-6.15%)
Sep 12, 2008 39.06 39.98 38.79 39.90 22,801,734 +0.42(+1.06%)
Sep 11, 2008 38.60 39.52 38.25 39.49 25,932,354 +0.45(+1.15%)
Sep 10, 2008 39.29 39.52 38.28 39.04 23,821,916 +0.21(+0.54%)
Sep 09, 2008 40.21 40.68 38.71 38.83 27,090,816 -1.78(-4.38%)
Sep 08, 2008 40.30 40.88 39.26 40.61 31,859,614 +1.68(+4.32%)
Sep 05, 2008 38.37 38.93 37.89 38.93 0 +0.25(+0.63%)
Sep 04, 2008 39.53 39.75 38.65 38.68 18,599,804 -1.25(-3.12%)
Sep 03, 2008 39.31 39.94 38.99 39.93 20,619,138 +0.54(+1.37%)
Sep 02, 2008 39.46 40.05 38.63 39.39 22,959,502 +0.48(+1.23%)
Aug 29, 2008 39.01 39.49 38.71 38.91 13,507,727 -0.44(-1.12%)
Aug 28, 2008 38.23 39.46 38.22 39.35 14,835,104 +1.26(+3.32%)
Aug 27, 2008 37.56 38.12 37.50 38.09 8,132,534 +0.34(+0.89%)
Aug 26, 2008 37.33 37.91 37.15 37.75 15,651,988 +0.29(+0.77%)
Aug 25, 2008 38.25 38.27 37.29 37.46 15,289,864 -0.85(-2.21%)
Aug 22, 2008 37.71 38.65 37.45 38.31 15,382,948 +0.86(+2.29%)
Aug 21, 2008 37.57 37.64 37.12 37.45 17,263,834 -0.52(-1.37%)
Aug 20, 2008 37.99 38.16 37.14 37.97 18,324,926 +0.09(+0.24%)
Aug 19, 2008 38.25 38.30 37.44 37.88 16,325,242 -0.80(-2.06%)
Aug 18, 2008 39.13 39.64 38.29 38.68 14,665,163 -0.83(-2.10%)
Aug 15, 2008 39.69 40.13 39.13 39.51 0 -0.06(-0.15%)
Aug 14, 2008 38.55 39.66 38.49 39.57 11,645,663 +0.64(+1.65%)
Aug 13, 2008 39.21 39.35 38.48 38.92 17,189,942 -0.64(-1.61%)
Aug 12, 2008 40.16 40.33 39.04 39.56 18,132,140 -0.90(-2.21%)
Aug 11, 2008 39.58 40.92 39.28 40.46 22,978,508 +0.97(+2.45%)
Aug 08, 2008 38.06 39.99 37.97 39.49 18,591,896 +1.24(+3.24%)
Aug 07, 2008 38.72 39.00 37.82 38.25 15,535,903 -0.95(-2.43%)
Aug 06, 2008 39.23 39.38 38.63 39.20 12,513,668 -0.18(-0.47%)
Aug 05, 2008 37.98 39.51 37.89 39.38 23,491,528 +1.61(+4.27%)
Aug 04, 2008 38.12 38.27 37.48 37.77 16,275,686 -0.54(-1.41%)
Aug 01, 2008 38.41 38.41 37.30 38.31 16,433,072 +0.09(+0.24%)
Jul 31, 2008 38.00 38.59 37.65 38.22 18,951,742 -0.45(-1.17%)
Jul 30, 2008 39.14 39.31 37.48 38.67 30,648,710 -0.19(-0.49%)
Jul 29, 2008 38.86 39.07 36.87 38.86 21,682,320 +1.85(+5.01%)
Jul 28, 2008 37.73 38.41 36.70 37.01 16,974,358 -0.80(-2.13%)
Jul 25, 2008 37.43 38.37 37.13 37.81 20,534,078 +0.56(+1.52%)
Jul 24, 2008 40.09 40.10 36.96 37.25 29,599,618 -2.44(-6.15%)
Jul 23, 2008 38.70 40.40 38.59 39.69 40,475,356 +0.83(+2.13%)
Jul 22, 2008 37.38 38.97 37.05 38.86 22,378,878 +1.20(+3.18%)
Jul 21, 2008 37.48 37.97 37.29 37.67 14,824,901 +0.11(+0.29%)
Jul 18, 2008 37.61 37.75 36.97 37.56 12,778,184 +0.01(+0.03%)
Jul 17, 2008 37.30 37.79 36.16 37.54 30,580,432 +0.60(+1.61%)
Jul 16, 2008 34.64 36.99 34.09 36.95 31,725,168 +2.42(+7.02%)
Jul 15, 2008 34.48 35.71 33.84 34.52 26,228,652 -0.33(-0.95%)
Jul 14, 2008 36.59 36.96 34.75 34.86 21,467,330 -1.26(-3.48%)
Jul 11, 2008 35.28 37.03 35.15 36.11 28,388,690 +0.01(+0.03%)
Jul 10, 2008 35.41 36.60 35.05 36.10 29,022,086 +0.64(+1.82%)
Jul 09, 2008 38.05 38.05 35.33 35.46 20,116,350 -2.82(-7.36%)
Jul 08, 2008 35.69 38.36 35.37 38.27 22,721,004 +2.58(+7.24%)
Jul 07, 2008 36.68 36.90 35.46 35.69 20,391,822 -0.75(-2.05%)
Jul 04, 2008 37.03 37.03 36.32 36.44 8,698,388 +0.00(+0.00%)
Jul 03, 2008 37.03 37.03 36.32 36.44 8,698,388 -0.29(-0.80%)
Jul 02, 2008 37.14 37.64 36.71 36.73 13,411,724 -0.78(-2.08%)
Jul 01, 2008 36.80 37.51 36.35 37.51 18,801,374 +0.21(+0.58%)
Jun 30, 2008 37.40 37.96 36.95 37.30 12,392,028 -0.12(-0.33%)
Jun 27, 2008 37.79 38.02 37.10 37.42 12,272,116 -0.29(-0.78%)
Jun 26, 2008 38.29 38.76 37.68 37.71 13,724,223 -1.40(-3.58%)
Jun 25, 2008 38.79 39.67 38.68 39.11 18,810,776 +0.29(+0.74%)
Jun 24, 2008 38.52 39.35 38.29 38.83 13,006,453 +0.02(+0.05%)
Jun 23, 2008 39.81 40.02 38.71 38.81 14,307,222 -0.82(-2.07%)
Jun 20, 2008 40.24 40.36 39.52 39.63 17,565,136 -1.01(-2.48%)
Jun 19, 2008 39.73 40.73 39.51 40.63 16,527,319 +0.82(+2.06%)
Jun 18, 2008 40.20 40.33 39.54 39.81 16,975,536 -0.60(-1.49%)
Jun 17, 2008 41.71 41.79 40.33 40.41 8,002,333 -1.23(-2.95%)
Jun 16, 2008 40.79 41.68 40.65 41.64 9,604,400 +0.59(+1.43%)
Jun 13, 2008 40.50 41.21 40.07 41.05 8,438,263 +0.84(+2.09%)
Jun 12, 2008 40.30 40.80 39.76 40.21 16,907,154 +0.25(+0.61%)
Jun 11, 2008 40.79 40.82 39.94 39.97 17,445,466 -0.84(-2.06%)
Jun 10, 2008 40.49 41.01 39.93 40.81 19,570,622 +0.16(+0.39%)
Jun 09, 2008 41.81 42.02 40.57 40.65 16,445,498 -0.96(-2.31%)
Jun 06, 2008 42.80 42.94 41.48 41.61 11,425,851 -1.72(-3.96%)
Jun 05, 2008 42.54 43.40 42.39 43.33 13,881,254 +1.06(+2.51%)
Jun 04, 2008 41.87 42.72 41.86 42.27 7,801,279 +0.23(+0.55%)
Jun 03, 2008 42.05 42.30 41.66 42.03 7,567,323 +0.03(+0.07%)
Jun 02, 2008 42.33 42.40 41.62 42.00 9,682,269 -0.60(-1.40%)
May 30, 2008 42.88 43.00 42.46 42.60 11,500,495 -0.17(-0.40%)
May 29, 2008 42.11 42.86 42.11 42.77 7,648,254 +0.44(+1.04%)
May 28, 2008 42.30 42.50 42.01 42.33 6,045,517 +0.17(+0.41%)
May 27, 2008 41.80 42.35 41.33 42.16 6,895,908 +0.59(+1.43%)
May 26, 2008 41.76 41.78 41.41 41.56 0 +0.00(+0.00%)
May 23, 2008 41.76 41.78 41.41 41.56 8,212,293 -0.27(-0.65%)
May 22, 2008 42.19 42.29 41.71 41.83 8,660,412 -0.28(-0.67%)
May 21, 2008 42.98 43.48 41.99 42.11 13,112,059 -0.93(-2.17%)
May 20, 2008 43.43 43.59 42.66 43.05 13,964,153 -0.91(-2.07%)
May 19, 2008 43.86 44.02 43.43 43.95 8,868,798 +0.33(+0.76%)
May 16, 2008 43.96 43.96 43.38 43.62 10,748,575 -0.29(-0.66%)
May 15, 2008 43.42 43.91 43.05 43.91 8,494,346 +0.54(+1.24%)
May 14, 2008 43.15 43.55 43.09 43.37 7,541,696 +0.29(+0.67%)
May 13, 2008 42.94 43.11 42.53 43.08 7,833,137 +0.23(+0.53%)
May 12, 2008 42.03 42.91 41.92 42.86 7,778,868 +0.90(+2.13%)
May 09, 2008 41.89 42.37 41.70 41.96 4,264,628 -0.30(-0.71%)
May 08, 2008 42.45 42.55 41.87 42.26 8,417,628 -0.02(-0.04%)
May 07, 2008 43.52 43.62 42.18 42.28 9,790,992 -1.28(-2.94%)
May 06, 2008 42.98 43.56 42.77 43.56 5,186,469 +0.34(+0.79%)
May 05, 2008 43.13 43.43 42.86 43.22 7,112,972 -0.10(-0.24%)
May 02, 2008 43.75 43.95 43.14 43.32 12,577,362 +0.07(+0.17%)
May 01, 2008 42.32 43.35 42.14 43.25 15,783,676 +0.99(+2.35%)
Apr 30, 2008 42.89 43.44 42.25 42.25 15,933,198 -0.75(-1.75%)
Apr 29, 2008 43.46 43.46 42.78 43.01 10,619,107 -0.63(-1.45%)
Apr 28, 2008 43.70 43.70 43.24 43.64 10,252,105 +0.10(+0.23%)
Apr 25, 2008 43.68 43.68 43.06 43.54 9,778,478 +0.15(+0.34%)
Apr 24, 2008 42.51 43.48 42.28 43.40 12,520,102 +1.02(+2.42%)
Apr 23, 2008 42.02 42.74 41.83 42.37 9,653,211 +0.44(+1.04%)
Apr 22, 2008 42.09 42.28 41.70 41.94 9,778,302 -0.20(-0.47%)
Apr 21, 2008 42.21 42.49 41.97 42.13 10,959,560 -0.42(-0.99%)
Apr 18, 2008 43.26 43.60 42.27 42.55 19,260,688 +0.04(+0.10%)
Apr 17, 2008 42.14 42.59 41.78 42.51 9,197,685 +0.25(+0.58%)
Apr 16, 2008 41.05 42.57 40.93 42.27 12,333,709 +1.75(+4.31%)
Apr 15, 2008 40.71 40.77 40.16 40.52 7,949,221 +0.21(+0.52%)
Apr 14, 2008 40.37 40.87 40.22 40.31 10,019,582 -0.22(-0.55%)
Apr 11, 2008 40.33 41.09 40.24 40.53 10,443,389 -0.15(-0.36%)
Apr 10, 2008 40.63 41.33 40.35 40.68 16,146,960 -0.09(-0.21%)
Apr 09, 2008 41.71 41.71 40.64 40.76 22,294,484 -0.85(-2.03%)
Apr 08, 2008 41.75 41.61 41.49 41.61 13,216,004 -0.53(-1.25%)
Apr 07, 2008 42.53 42.54 41.79 42.14 17,634,550 -0.10(-0.23%)
Apr 04, 2008 42.82 42.89 42.07 42.24 16,070,899 -0.70(-1.63%)
Apr 03, 2008 41.80 42.94 41.68 42.94 13,370,719 +0.86(+2.04%)
Apr 02, 2008 42.14 42.41 41.47 42.08 11,914,546 +0.18(+0.42%)
Apr 01, 2008 40.70 42.10 40.44 41.90 20,217,860 +1.96(+4.92%)
Mar 31, 2008 39.69 40.72 39.59 39.94 10,553,237 +0.26(+0.66%)
Mar 28, 2008 40.22 40.35 39.60 39.67 15,449,553 -0.62(-1.54%)
Mar 27, 2008 40.52 41.17 40.03 40.29 12,444,914 -0.17(-0.42%)
Mar 26, 2008 41.41 41.47 40.46 40.46 11,343,191 -1.10(-2.64%)
Mar 25, 2008 41.24 41.81 40.85 41.56 16,613,473 -0.13(-0.32%)
Mar 24, 2008 41.62 42.17 41.13 41.70 18,082,526 +0.70(+1.71%)
Mar 21, 2008 39.26 41.07 39.26 41.00 19,379,930 +0.00(+0.00%)
Mar 20, 2008 39.26 41.07 39.26 41.00 19,379,930 +1.64(+4.18%)
Mar 19, 2008 40.18 40.49 39.35 39.35 19,948,276 -0.44(-1.09%)
Mar 18, 2008 38.75 39.89 38.44 39.79 20,042,072 +1.93(+5.10%)
Mar 17, 2008 37.42 38.21 37.06 37.86 22,625,606 -0.26(-0.68%)
Mar 14, 2008 38.90 39.13 37.13 38.11 24,280,932 -0.63(-1.63%)
Mar 13, 2008 37.57 38.97 36.93 38.75 22,625,590 +0.48(+1.26%)
Mar 12, 2008 38.79 39.62 38.20 38.26 13,067,167 -0.84(-2.16%)
Mar 11, 2008 37.54 39.11 37.31 39.11 22,986,002 +2.59(+7.11%)
Mar 10, 2008 37.43 37.43 36.51 36.51 11,207,244 -0.60(-1.62%)
Mar 07, 2008 36.40 37.60 36.19 37.11 20,569,650 +0.37(+1.00%)
Mar 06, 2008 38.13 38.34 36.75 36.75 22,178,810 -1.77(-4.59%)
Mar 05, 2008 38.52 39.14 38.19 38.51 10,369,737 -0.04(-0.10%)
Mar 04, 2008 38.16 38.84 37.85 38.55 16,073,922 -0.31(-0.80%)
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.