Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 37.54 37.94 37.54 37.93 8,590,657 +0.28(+0.75%)
Mar 30, 2011 37.65 37.65 37.65 37.65 10,321,030 +0.43(+1.17%)
Mar 29, 2011 37.00 37.30 36.72 37.21 10,019,216 +0.17(+0.45%)
Mar 28, 2011 37.12 37.25 36.97 37.05 7,826,837 +0.00(+0.00%)
Mar 25, 2011 37.00 37.25 36.86 37.05 8,968,621 +0.19(+0.51%)
Mar 24, 2011 36.87 36.97 36.48 36.86 8,307,509 +0.17(+0.47%)
Mar 23, 2011 36.90 36.92 36.43 36.69 14,772,376 -0.28(-0.75%)
Mar 22, 2011 37.30 37.35 36.92 36.97 7,207,957 -0.34(-0.90%)
Mar 21, 2011 37.34 37.46 37.30 37.30 11,651,776 +0.41(+1.10%)
Mar 18, 2011 36.84 37.06 36.75 36.90 11,797,037 +0.32(+0.88%)
Mar 17, 2011 36.68 36.82 36.23 36.58 11,278,737 +0.30(+0.84%)
Mar 16, 2011 36.75 36.85 36.05 36.27 16,626,442 -0.48(-1.31%)
Mar 15, 2011 36.75 37.04 36.70 36.75 14,254,825 -0.30(-0.80%)
Mar 14, 2011 37.06 37.19 36.87 37.05 9,769,520 -0.25(-0.68%)
Mar 11, 2011 36.72 37.39 36.72 37.30 11,494,824 +0.42(+1.13%)
Mar 10, 2011 37.16 37.19 36.72 36.89 14,934,854 -0.58(-1.55%)
Mar 09, 2011 37.39 37.65 37.16 37.47 9,032,886 +0.02(+0.05%)
Mar 08, 2011 36.99 37.62 36.96 37.45 13,603,457 +0.46(+1.25%)
Mar 07, 2011 37.20 37.45 36.73 36.99 13,304,677 -0.24(-0.65%)
Mar 04, 2011 37.57 37.60 37.01 37.23 9,162,384 -0.25(-0.66%)
Mar 03, 2011 37.40 37.57 37.27 37.48 7,784,738 +0.46(+1.23%)
Mar 02, 2011 37.25 37.41 36.89 37.02 17,641,250 -0.30(-0.80%)
Mar 01, 2011 38.48 38.48 37.31 37.32 16,659,227 -1.03(-2.69%)
Feb 28, 2011 37.89 38.38 37.79 38.35 12,056,763 +0.78(+2.09%)
Feb 25, 2011 37.10 37.58 37.01 37.56 9,100,886 +0.66(+1.78%)
Feb 24, 2011 37.06 37.20 36.58 36.91 10,226,484 -0.20(-0.55%)
Feb 23, 2011 37.36 37.54 36.87 37.11 15,070,118 -0.30(-0.80%)
Feb 22, 2011 37.45 37.82 37.32 37.41 17,445,668 -0.34(-0.91%)
Feb 18, 2011 37.68 37.84 37.60 37.75 9,032,033 +0.15(+0.39%)
Feb 17, 2011 37.52 37.73 37.51 37.60 4,816,463 +0.05(+0.13%)
Feb 16, 2011 37.58 37.82 37.40 37.55 7,166,324 +0.11(+0.29%)
Feb 15, 2011 37.41 37.58 37.24 37.44 7,358,295 -0.13(-0.34%)
Feb 14, 2011 37.65 37.71 37.34 37.57 7,294,604 -0.01(-0.02%)
Feb 11, 2011 37.28 37.63 37.18 37.58 7,958,961 +0.23(+0.63%)
Feb 10, 2011 37.08 37.41 37.04 37.34 12,387,161 +0.12(+0.32%)
Feb 09, 2011 37.13 37.23 37.01 37.22 7,325,086 +0.09(+0.24%)
Feb 08, 2011 37.04 37.24 36.99 37.13 5,975,281 +0.09(+0.26%)
Feb 07, 2011 36.68 37.07 36.64 37.04 13,999,471 +0.41(+1.12%)
Feb 04, 2011 37.01 37.01 36.50 36.63 12,440,189 -0.34(-0.91%)
Feb 03, 2011 36.78 37.02 36.67 36.96 7,362,440 +0.09(+0.26%)
Feb 02, 2011 36.82 37.06 36.77 36.87 8,998,115 +0.01(+0.02%)
Feb 01, 2011 36.96 36.96 36.46 36.86 15,821,740 +0.17(+0.47%)
Jan 31, 2011 36.34 36.83 36.30 36.69 11,113,051 +0.43(+1.19%)
Jan 28, 2011 36.82 36.99 36.14 36.26 17,758,648 -0.58(-1.56%)
Jan 27, 2011 36.62 36.91 36.43 36.84 15,759,943 +0.51(+1.39%)
Jan 26, 2011 36.31 36.44 36.08 36.33 9,354,079 +0.10(+0.28%)
Jan 25, 2011 35.75 36.23 35.66 36.23 13,131,640 +0.38(+1.06%)
Jan 24, 2011 35.70 36.02 35.61 35.85 10,044,832 +0.18(+0.50%)
Jan 21, 2011 35.77 35.77 35.55 35.67 8,738,532 +0.14(+0.39%)
Jan 20, 2011 35.53 35.85 35.43 35.53 12,284,205 -0.08(-0.21%)
Jan 19, 2011 36.04 36.04 35.41 35.61 13,041,914 -0.43(-1.19%)
Jan 18, 2011 35.68 36.04 35.56 36.04 11,169,190 +0.34(+0.94%)
Jan 14, 2011 35.44 35.71 35.37 35.70 9,642,232 +0.24(+0.68%)
Jan 13, 2011 35.38 35.57 35.26 35.46 10,548,780 +0.10(+0.29%)
Jan 12, 2011 35.44 35.49 35.20 35.36 11,275,627 +0.17(+0.49%)
Jan 11, 2011 35.34 35.47 34.94 35.19 13,143,431 -0.08(-0.22%)
Jan 10, 2011 35.15 35.34 34.91 35.27 9,467,835 -0.01(-0.04%)
Jan 07, 2011 35.39 35.51 34.96 35.28 16,580,070 -0.01(-0.04%)
Jan 06, 2011 35.54 35.60 35.21 35.29 10,738,072 -0.19(-0.54%)
Jan 05, 2011 35.22 35.56 35.20 35.48 14,490,496 +0.15(+0.41%)
Jan 04, 2011 36.08 36.13 35.17 35.34 17,811,318 -0.64(-1.78%)
Jan 03, 2011 35.63 36.04 35.61 35.98 12,985,486 +0.55(+1.55%)
Dec 31, 2010 35.41 35.63 35.36 35.42 6,279,386 -0.04(-0.12%)
Dec 30, 2010 35.42 35.61 35.35 35.47 4,554,090 +0.04(+0.13%)
Dec 29, 2010 35.36 35.46 35.19 35.42 6,769,256 +0.16(+0.45%)
Dec 28, 2010 35.30 35.35 35.04 35.27 6,961,172 +0.14(+0.40%)
Dec 27, 2010 34.77 35.21 34.68 35.13 4,806,352 +0.28(+0.80%)
Dec 23, 2010 34.92 35.06 34.80 34.85 8,115,230 -0.11(-0.31%)
Dec 22, 2010 34.59 35.15 34.59 34.96 13,245,885 +0.24(+0.70%)
Dec 21, 2010 34.45 34.75 34.39 34.71 12,608,022 +0.36(+1.06%)
Dec 20, 2010 34.15 34.44 33.94 34.35 13,717,018 +0.40(+1.18%)
Dec 17, 2010 33.75 33.98 33.64 33.95 14,501,428 +0.26(+0.78%)
Dec 16, 2010 33.69 33.83 33.48 33.69 12,809,276 +0.09(+0.26%)
Dec 15, 2010 33.94 34.18 33.59 33.60 23,535,568 -0.38(-1.11%)
Dec 14, 2010 34.31 34.65 33.83 33.98 18,320,558 -0.35(-1.02%)
Dec 13, 2010 34.39 34.50 34.20 34.33 7,861,192 +0.09(+0.26%)
Dec 10, 2010 33.98 34.39 33.96 34.24 13,670,321 +0.35(+1.03%)
Dec 09, 2010 34.35 34.47 33.87 33.89 15,457,057 -0.37(-1.08%)
Dec 08, 2010 34.79 34.86 34.03 34.26 18,412,302 -0.52(-1.49%)
Dec 07, 2010 35.03 35.06 34.72 34.78 15,461,459 +0.19(+0.56%)
Dec 06, 2010 34.60 34.78 34.28 34.58 9,065,184 -0.06(-0.18%)
Dec 03, 2010 34.40 34.73 34.33 34.65 10,375,949 +0.05(+0.14%)
Dec 02, 2010 34.24 34.64 34.14 34.59 14,730,255 +0.46(+1.36%)
Dec 01, 2010 34.24 34.31 33.84 34.13 16,854,514 +0.26(+0.76%)
Nov 30, 2010 33.65 34.08 33.64 33.87 15,386,996 -0.13(-0.39%)
Nov 29, 2010 33.79 34.08 33.54 34.01 11,683,983 -0.02(-0.06%)
Nov 26, 2010 33.88 34.14 33.84 34.03 4,599,271 -0.10(-0.29%)
Nov 24, 2010 33.76 34.13 34.13 34.13 12,957,493 +0.65(+1.93%)
Nov 23, 2010 33.32 33.54 33.29 33.48 12,030,048 -0.24(-0.71%)
Nov 22, 2010 33.53 33.82 33.51 33.72 28,943,384 +0.07(+0.20%)
Nov 19, 2010 33.39 33.71 33.12 33.65 13,545,089 +0.16(+0.47%)
Nov 18, 2010 33.72 33.82 33.42 33.49 15,532,816 +0.23(+0.70%)
Nov 17, 2010 33.08 33.44 32.96 33.26 12,887,013 +0.29(+0.87%)
Nov 16, 2010 33.90 33.91 32.73 32.97 40,350,064 -1.52(-4.41%)
Nov 15, 2010 34.51 34.69 34.04 34.49 14,838,931 +0.08(+0.22%)
Nov 12, 2010 34.56 34.85 34.26 34.42 14,310,388 -0.33(-0.94%)
Nov 11, 2010 34.83 35.05 34.65 34.75 10,344,877 -0.28(-0.80%)
Nov 10, 2010 34.70 35.04 34.61 35.03 19,142,246 +0.41(+1.19%)
Nov 09, 2010 36.04 36.07 34.35 34.61 25,469,154 -1.48(-4.10%)
Nov 08, 2010 36.02 36.10 35.63 36.09 9,489,613 +0.01(+0.02%)
Nov 05, 2010 35.74 36.30 35.61 36.09 16,112,405 +0.36(+1.00%)
Nov 04, 2010 35.18 35.80 35.15 35.73 17,091,624 +0.90(+2.59%)
Nov 03, 2010 34.96 34.97 34.60 34.83 14,756,556 -0.04(-0.11%)
Nov 02, 2010 34.88 35.01 34.71 34.86 9,425,934 +0.19(+0.56%)
Nov 01, 2010 34.53 35.00 34.47 34.67 11,131,875 +0.25(+0.73%)
Oct 29, 2010 34.31 34.54 34.25 34.42 9,514,014 +0.03(+0.07%)
Oct 28, 2010 34.72 34.86 34.06 34.39 12,979,090 -0.21(-0.62%)
Oct 27, 2010 34.78 34.86 34.38 34.61 16,937,556 -0.56(-1.59%)
Oct 25, 2010 35.32 35.38 35.13 35.16 13,118,087 +0.07(+0.20%)
Oct 22, 2010 35.23 35.32 34.89 35.10 8,055,456 +0.01(+0.02%)
Oct 21, 2010 35.32 35.49 34.88 35.09 19,665,070 -0.07(-0.20%)
Oct 20, 2010 34.50 35.43 34.48 35.16 33,474,170 +0.27(+0.77%)
Oct 19, 2010 34.42 34.94 34.31 34.89 28,833,252 +0.59(+1.72%)
Oct 18, 2010 34.38 34.95 34.30 34.30 17,544,166 -0.18(-0.51%)
Oct 15, 2010 34.65 34.80 34.39 34.48 16,017,138 -0.02(-0.05%)
Oct 14, 2010 34.51 34.73 34.29 34.49 13,240,479 -0.11(-0.31%)
Oct 13, 2010 34.44 34.91 34.36 34.60 14,835,375 +0.34(+0.99%)
Oct 12, 2010 33.89 34.38 33.80 34.26 12,399,496 +0.29(+0.87%)
Oct 11, 2010 34.04 34.14 33.93 33.97 8,714,509 -0.05(-0.15%)
Oct 08, 2010 34.02 34.13 33.78 34.02 10,789,034 +0.04(+0.13%)
Oct 07, 2010 34.04 34.18 33.81 33.98 3,485 +0.08(+0.22%)
Oct 06, 2010 33.92 34.00 33.70 33.90 13,307,195 -0.10(-0.29%)
Oct 05, 2010 33.81 34.14 33.56 34.00 44,923 +0.44(+1.31%)
Oct 04, 2010 33.22 33.57 33.19 33.56 18,131,152 +0.28(+0.85%)
Oct 01, 2010 33.28 33.45 32.90 33.28 13,208,989 +0.16(+0.49%)
Sep 30, 2010 33.30 33.58 32.89 33.12 16,158,268 +0.08(+0.23%)
Sep 29, 2010 33.25 33.25 32.93 33.04 21,466 -0.24(-0.73%)
Sep 28, 2010 33.23 33.38 32.71 33.29 57,697 +0.09(+0.26%)
Sep 27, 2010 33.66 33.68 33.05 33.20 11,454,152 -0.33(-0.99%)
Sep 24, 2010 33.05 33.57 33.01 33.53 19,091,906 +0.89(+2.72%)
Sep 23, 2010 33.14 33.24 32.53 32.64 811 -0.75(-2.24%)
Sep 22, 2010 33.62 33.86 33.30 33.39 18,484,418 -0.35(-1.03%)
Sep 21, 2010 34.32 34.32 33.71 33.74 23,214,372 -0.54(-1.58%)
Sep 20, 2010 33.64 34.40 33.58 34.28 22,838,888 +0.75(+2.24%)
Sep 17, 2010 33.53 33.66 33.25 33.53 12,186,080 -0.08(-0.24%)
Sep 15, 2010 33.19 33.71 33.12 33.61 15,853,203 +0.26(+0.78%)
Sep 14, 2010 33.31 33.56 33.16 33.35 37,729 -0.10(-0.29%)
Sep 13, 2010 33.19 33.48 33.15 33.44 14,138,041 +0.51(+1.56%)
Sep 10, 2010 32.89 33.07 32.68 32.93 15,636,792 +0.13(+0.40%)
Sep 09, 2010 33.43 33.51 32.68 32.80 11,778,224 -0.25(-0.75%)
Sep 08, 2010 33.12 33.31 32.97 33.05 57,413 +0.02(+0.06%)
Sep 07, 2010 33.28 33.35 32.99 33.03 14,733,007 -0.46(-1.39%)
Sep 03, 2010 33.50 33.55 33.18 33.49 17,624,540 +0.43(+1.31%)
Sep 02, 2010 32.68 33.10 32.60 33.06 15,365 +0.41(+1.26%)
Sep 01, 2010 32.06 32.73 32.02 32.65 28,627,720 +1.00(+3.16%)
Aug 31, 2010 31.58 31.74 31.15 31.65 125,755 +0.26(+0.83%)
Aug 30, 2010 31.56 31.86 31.36 31.39 17,505,832 -0.26(-0.82%)
Aug 27, 2010 31.05 31.70 30.71 31.65 27,444,690 +0.01(+0.02%)
Aug 26, 2010 31.45 31.73 31.11 31.65 2,849 +0.32(+1.01%)
Aug 25, 2010 30.72 31.48 30.61 31.33 317 +0.40(+1.31%)
Aug 24, 2010 30.65 31.12 30.39 30.93 287,227 -0.14(-0.44%)
Aug 23, 2010 31.33 31.45 31.04 31.06 17,780,496 -0.15(-0.48%)
Aug 20, 2010 31.16 31.25 30.89 31.21 25,627,088 -0.09(-0.30%)
Aug 19, 2010 31.92 31.96 31.14 31.30 161 -0.73(-2.27%)
Aug 18, 2010 32.06 32.25 31.80 32.03 322 +0.01(+0.02%)
Aug 17, 2010 31.62 32.22 31.45 32.02 49,769 +0.68(+2.18%)
Aug 16, 2010 31.25 31.61 31.05 31.34 18,587,160 +0.03(+0.10%)
Aug 13, 2010 31.32 31.61 31.26 31.31 15,829,303 -0.07(-0.22%)
Aug 12, 2010 31.33 31.69 31.23 31.38 17,331,080 -0.39(-1.21%)
Aug 11, 2010 31.96 32.13 31.49 31.76 101,236 -0.73(-2.24%)
Aug 10, 2010 32.50 32.83 32.17 32.49 1,932 -0.29(-0.89%)
Aug 09, 2010 32.65 32.91 32.42 32.78 13,295,685 +0.32(+0.99%)
Aug 06, 2010 32.46 32.55 31.95 32.46 17,838,002 -0.11(-0.32%)
Aug 05, 2010 32.80 32.96 32.48 32.56 966 -0.41(-1.24%)
Aug 04, 2010 32.91 33.01 32.65 32.97 15,038 +0.11(+0.32%)
Aug 03, 2010 32.97 33.02 32.57 32.87 44,512 -0.17(-0.53%)
Aug 02, 2010 32.56 33.19 32.46 33.04 30,350,034 +0.97(+3.04%)
Jul 30, 2010 32.07 32.28 31.54 32.07 18,896,366 +0.11(+0.35%)
Jul 29, 2010 32.48 32.53 31.62 31.96 7,529 -0.29(-0.89%)
Jul 28, 2010 32.15 32.59 32.03 32.24 22,438,352 -0.05(-0.15%)
Jul 27, 2010 32.57 32.68 31.84 32.29 30,765 -0.01(-0.02%)
Jul 26, 2010 31.49 32.37 31.34 32.30 23,572,328 +0.81(+2.58%)
Jul 23, 2010 31.09 31.54 30.61 31.48 21,236,984 +0.37(+1.18%)
Jul 22, 2010 30.39 31.35 30.37 31.12 483 +1.08(+3.60%)
Jul 21, 2010 30.74 30.89 29.89 30.04 29,830,744 -0.59(-1.93%)
Jul 20, 2010 29.65 30.73 29.56 30.63 14,305 +0.52(+1.71%)
Jul 19, 2010 29.83 30.29 29.36 30.11 26,170,446 +0.34(+1.15%)
Jul 16, 2010 29.77 30.56 29.54 29.77 35,451,928 -0.70(-2.30%)
Jul 15, 2010 30.79 30.83 30.12 30.47 26,256,590 -0.31(-1.01%)
Jul 14, 2010 30.81 31.06 30.39 30.78 22,475 -0.18(-0.58%)
Jul 13, 2010 30.74 31.12 30.58 30.96 2,910 +0.97(+3.23%)
Jul 12, 2010 30.12 30.40 29.84 29.99 16,188,140 -0.19(-0.64%)
Jul 09, 2010 30.19 30.25 29.68 30.19 21,882,082 +0.39(+1.31%)
Jul 08, 2010 29.81 30.06 29.29 29.80 28,750 +0.32(+1.07%)
Jul 07, 2010 28.22 29.52 28.17 29.48 36,677,188 +1.34(+4.77%)
Jul 06, 2010 29.18 29.43 27.85 28.14 3,541 -0.56(-1.95%)
Jul 02, 2010 28.70 29.45 28.56 28.70 22,712,064 -0.43(-1.47%)
Jul 01, 2010 29.29 29.49 28.52 29.12 33,712,132 -0.19(-0.64%)
Jun 30, 2010 29.62 30.06 29.22 29.31 5,329 -0.20(-0.69%)
Jun 29, 2010 30.07 30.16 29.38 29.52 3,378,442 -1.42(-4.60%)
Jun 25, 2010 30.94 31.05 30.14 30.94 33,663,192 +0.77(+2.55%)
Jun 24, 2010 30.69 30.76 30.10 30.17 32,258,570 -0.63(-2.06%)
Jun 23, 2010 30.70 31.18 30.29 30.80 28,423,632 +0.02(+0.06%)
Jun 22, 2010 31.73 31.86 30.69 30.78 282,628 -0.89(-2.82%)
Jun 21, 2010 32.35 32.43 31.54 31.68 19,517,536 -0.23(-0.71%)
Jun 18, 2010 31.90 32.13 31.74 31.90 17,791,396 -0.09(-0.29%)
Jun 17, 2010 32.00 32.14 31.63 32.00 25,206,160 +0.05(+0.15%)
Jun 16, 2010 31.93 32.19 31.76 31.95 29,576 -0.23(-0.73%)
Jun 15, 2010 31.66 32.24 31.48 32.18 3,411 +0.68(+2.17%)
Jun 14, 2010 31.54 31.84 31.19 31.50 27,086,806 +0.37(+1.19%)
Jun 11, 2010 30.48 31.22 30.41 31.13 23,325,914 +0.32(+1.04%)
Jun 10, 2010 30.19 30.93 29.94 30.81 33,698 +1.24(+4.18%)
Jun 09, 2010 29.74 30.43 29.43 29.57 36,442,048 +0.28(+0.97%)
Jun 08, 2010 29.00 29.47 28.32 29.29 2,129 +0.37(+1.28%)
Jun 07, 2010 29.15 29.70 28.86 28.92 35,673,652 -0.15(-0.51%)
Jun 04, 2010 29.07 30.39 28.94 29.07 42,336,544 -1.49(-4.88%)
Jun 03, 2010 30.93 31.01 30.47 30.56 17,863,086 -0.26(-0.84%)
Jun 02, 2010 30.41 30.85 29.89 30.81 4,061 +0.66(+2.20%)
Jun 01, 2010 30.35 30.91 30.11 30.15 22,007 -0.60(-1.94%)
May 28, 2010 30.75 31.41 30.64 30.75 25,126,900 -0.47(-1.50%)
May 27, 2010 30.32 31.23 30.01 31.21 32,966,450 +1.61(+5.43%)
May 26, 2010 30.14 30.55 29.40 29.61 45,432 -0.12(-0.39%)
May 25, 2010 28.57 29.74 28.27 29.73 50,278 +0.31(+1.05%)
May 24, 2010 30.11 30.25 29.36 29.42 31,122,260 -0.60(-2.01%)
May 21, 2010 28.62 30.09 28.47 30.02 38,941,048 +0.94(+3.24%)
May 20, 2010 29.24 29.97 29.04 29.08 41,185 -1.48(-4.84%)
May 19, 2010 30.61 31.23 29.79 30.56 38,290,736 -0.26(-0.84%)
May 18, 2010 32.06 32.15 30.69 30.81 67,308 -0.81(-2.55%)
May 17, 2010 31.67 32.21 30.72 31.62 32,115,664 -0.05(-0.16%)
May 14, 2010 31.67 32.37 31.28 31.67 35,441,656 -1.01(-3.09%)
May 13, 2010 33.15 33.21 32.55 32.68 20,805,232 -0.44(-1.32%)
May 12, 2010 32.85 33.24 32.59 33.12 22,014,632 +0.53(+1.62%)
May 11, 2010 32.80 32.96 32.43 32.59 19,980 +0.04(+0.11%)
May 10, 2010 32.03 32.59 31.92 32.55 40,501,280 +2.01(+6.59%)
May 07, 2010 31.15 31.80 30.05 30.54 51,618,852 -0.13(-0.42%)
May 06, 2010 31.09 32.37 26.57 30.67 22,361 -1.37(-4.28%)
May 05, 2010 32.17 32.95 31.92 32.04 35,280,724 -0.78(-2.38%)
May 04, 2010 33.15 33.23 32.49 32.82 43,125 -0.79(-2.34%)
May 03, 2010 32.86 33.79 32.86 33.61 33,024,356 +1.01(+3.10%)
Apr 30, 2010 33.59 33.86 32.54 32.60 32,782,142 -1.05(-3.11%)
Apr 29, 2010 32.75 33.69 32.68 33.65 32,842,884 +1.34(+4.13%)
Apr 28, 2010 32.52 32.58 32.15 32.31 24,672,948 +0.11(+0.34%)
Apr 27, 2010 32.99 33.22 32.15 32.20 38,721 -1.05(-3.17%)
Apr 26, 2010 33.15 33.49 33.01 33.25 19,424,286 +0.21(+0.63%)
Apr 23, 2010 32.72 33.09 32.42 33.04 21,401,562 +0.42(+1.30%)
Apr 22, 2010 31.95 32.75 31.76 32.62 30,360,192 +0.47(+1.46%)
Apr 21, 2010 31.54 32.33 31.50 32.15 24,642 +0.59(+1.87%)
Apr 20, 2010 31.28 31.58 30.94 31.56 7,752 +0.49(+1.57%)
Apr 19, 2010 30.73 31.31 30.62 31.07 34,100,220 +0.12(+0.38%)
Apr 16, 2010 31.56 31.82 30.86 30.96 52,776,200 -0.66(-2.08%)
Apr 15, 2010 32.25 32.37 31.60 31.61 31,227,378 -0.81(-2.49%)
Apr 14, 2010 32.68 32.70 32.24 32.42 27,834,062 +0.03(+0.10%)
Apr 13, 2010 31.65 32.48 31.63 32.39 22,495,262 +0.72(+2.27%)
Apr 12, 2010 31.95 31.98 31.63 31.67 12,725,662 -0.21(-0.65%)
Apr 09, 2010 31.49 31.90 31.36 31.88 18,618,400 +0.50(+1.58%)
Apr 08, 2010 31.22 31.46 31.17 31.38 13,938,480 +0.01(+0.04%)
Apr 07, 2010 31.97 32.05 31.23 31.37 24,815,392 -0.69(-2.15%)
Apr 06, 2010 31.36 32.13 31.23 32.06 27,389,378 +0.63(+2.02%)
Apr 05, 2010 30.98 31.45 30.85 31.42 23,777,660 +0.64(+2.08%)
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.