Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.76 +0.50 (+0.56%)
Streaming Delayed Price Updated: 1:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 37.40 37.96 36.95 37.30 12,391,767 -0.12(-0.33%)
Jun 27, 2008 37.79 38.02 37.10 37.42 12,271,857 -0.29(-0.78%)
Jun 26, 2008 38.29 38.76 37.69 37.72 13,723,933 -1.40(-3.58%)
Jun 25, 2008 38.80 39.67 38.68 39.11 18,810,380 +0.29(+0.74%)
Jun 24, 2008 38.52 39.35 38.29 38.83 13,006,178 +0.02(+0.05%)
Jun 23, 2008 39.81 40.02 38.72 38.81 14,306,920 -0.82(-2.07%)
Jun 20, 2008 40.24 40.37 39.53 39.63 17,564,764 -1.01(-2.48%)
Jun 19, 2008 39.73 40.73 39.51 40.64 16,526,971 +0.82(+2.06%)
Jun 18, 2008 40.20 40.33 39.54 39.81 16,975,178 -0.60(-1.49%)
Jun 17, 2008 41.72 41.79 40.34 40.41 8,002,164 -1.23(-2.95%)
Jun 16, 2008 40.80 41.68 40.65 41.64 9,604,197 +0.59(+1.43%)
Jun 13, 2008 40.50 41.21 40.07 41.05 8,438,085 +0.84(+2.09%)
Jun 12, 2008 40.30 40.80 39.76 40.21 16,906,798 +0.25(+0.61%)
Jun 11, 2008 40.79 40.82 39.94 39.97 17,445,098 -0.84(-2.06%)
Jun 10, 2008 40.49 41.01 39.93 40.81 19,570,210 +0.16(+0.39%)
Jun 09, 2008 41.81 42.02 40.57 40.65 16,445,151 -0.96(-2.31%)
Jun 06, 2008 42.80 42.94 41.48 41.61 11,425,610 -1.72(-3.96%)
Jun 05, 2008 42.54 43.40 42.39 43.33 13,880,962 +1.06(+2.51%)
Jun 04, 2008 41.87 42.72 41.86 42.27 7,801,115 +0.23(+0.55%)
Jun 03, 2008 42.05 42.30 41.66 42.03 7,567,164 +0.03(+0.07%)
Jun 02, 2008 42.33 42.40 41.62 42.00 9,682,065 -0.60(-1.40%)
May 30, 2008 42.88 43.00 42.46 42.60 11,500,252 -0.17(-0.40%)
May 29, 2008 42.11 42.86 42.11 42.77 7,648,093 +0.44(+1.04%)
May 28, 2008 42.30 42.50 42.01 42.33 6,045,390 +0.17(+0.41%)
May 27, 2008 41.80 42.35 41.33 42.16 6,895,762 +0.60(+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 8,212,120 -0.27(-0.65%)
May 22, 2008 42.19 42.29 41.71 41.83 8,660,230 -0.28(-0.67%)
May 21, 2008 42.98 43.48 41.99 42.11 13,111,782 -0.93(-2.17%)
May 20, 2008 43.43 43.59 42.66 43.05 13,963,858 -0.91(-2.07%)
May 19, 2008 43.86 44.02 43.43 43.95 8,868,611 +0.33(+0.76%)
May 16, 2008 43.96 43.96 43.38 43.62 10,748,349 -0.29(-0.66%)
May 15, 2008 43.42 43.91 43.05 43.91 8,494,167 +0.54(+1.24%)
May 14, 2008 43.15 43.55 43.09 43.37 7,541,537 +0.29(+0.67%)
May 13, 2008 42.94 43.11 42.53 43.08 7,832,972 +0.23(+0.53%)
May 12, 2008 42.03 42.91 41.92 42.86 7,778,704 +0.90(+2.13%)
May 09, 2008 41.89 42.37 41.70 41.96 4,264,538 -0.30(-0.71%)
May 08, 2008 42.45 42.56 41.87 42.26 8,417,450 -0.02(-0.04%)
May 07, 2008 43.53 43.62 42.18 42.28 9,790,786 -1.28(-2.94%)
May 06, 2008 42.98 43.56 42.77 43.56 5,186,360 +0.34(+0.79%)
May 05, 2008 43.13 43.43 42.86 43.22 7,112,822 -0.10(-0.24%)
May 02, 2008 43.75 43.95 43.14 43.32 12,577,097 +0.07(+0.17%)
May 01, 2008 42.32 43.35 42.14 43.25 15,783,343 +0.99(+2.35%)
Apr 30, 2008 42.89 43.45 42.26 42.26 15,932,862 -0.75(-1.75%)
Apr 29, 2008 43.46 43.46 42.78 43.01 10,618,883 -0.63(-1.45%)
Apr 28, 2008 43.70 43.70 43.24 43.64 10,251,889 +0.10(+0.23%)
Apr 25, 2008 43.68 43.68 43.06 43.54 9,778,272 +0.15(+0.34%)
Apr 24, 2008 42.51 43.48 42.28 43.40 12,519,838 +1.02(+2.42%)
Apr 23, 2008 42.02 42.74 41.83 42.37 9,653,007 +0.44(+1.04%)
Apr 22, 2008 42.10 42.28 41.70 41.94 9,778,096 -0.20(-0.47%)
Apr 21, 2008 42.21 42.49 41.97 42.13 10,959,329 -0.42(-0.99%)
Apr 18, 2008 43.26 43.60 42.27 42.56 19,260,282 +0.04(+0.10%)
Apr 17, 2008 42.14 42.59 41.78 42.51 9,197,491 +0.25(+0.58%)
Apr 16, 2008 41.05 42.57 40.93 42.27 12,333,449 +1.75(+4.32%)
Apr 15, 2008 40.71 40.77 40.16 40.52 7,949,054 +0.21(+0.52%)
Apr 14, 2008 40.37 40.87 40.22 40.31 10,019,371 -0.22(-0.54%)
Apr 11, 2008 40.34 41.09 40.24 40.53 10,443,169 -0.15(-0.36%)
Apr 10, 2008 40.64 41.33 40.35 40.68 16,146,619 -0.09(-0.21%)
Apr 09, 2008 41.71 41.71 40.64 40.76 22,294,014 -0.85(-2.03%)
Apr 08, 2008 41.75 41.61 41.49 41.61 13,215,725 -0.53(-1.25%)
Apr 07, 2008 42.53 42.54 41.80 42.14 17,634,178 -0.10(-0.23%)
Apr 04, 2008 42.82 42.89 42.07 42.24 16,070,561 -0.70(-1.63%)
Apr 03, 2008 41.80 42.94 41.68 42.94 13,370,438 +0.86(+2.04%)
Apr 02, 2008 42.14 42.41 41.47 42.08 11,914,294 +0.18(+0.42%)
Apr 01, 2008 40.70 42.10 40.44 41.90 20,217,434 +1.96(+4.92%)
Mar 31, 2008 39.69 40.72 39.59 39.94 10,553,015 +0.26(+0.66%)
Mar 28, 2008 40.22 40.35 39.61 39.67 15,449,228 -0.62(-1.54%)
Mar 27, 2008 40.52 41.18 40.03 40.29 12,444,652 -0.17(-0.42%)
Mar 26, 2008 41.41 41.47 40.46 40.46 11,342,951 -1.10(-2.64%)
Mar 25, 2008 41.24 41.81 40.85 41.56 16,613,123 -0.14(-0.32%)
Mar 24, 2008 41.62 42.17 41.13 41.70 18,082,146 +0.70(+1.71%)
Mar 21, 2008 39.26 41.07 39.26 41.00 19,379,522 +0.00(+0.00%)
Mar 20, 2008 39.26 41.07 39.26 41.00 19,379,522 +1.64(+4.18%)
Mar 19, 2008 40.18 40.49 39.35 39.35 19,947,856 -0.44(-1.09%)
Mar 18, 2008 38.75 39.89 38.45 39.79 20,041,650 +1.93(+5.10%)
Mar 17, 2008 37.42 38.21 37.06 37.86 22,625,130 -0.26(-0.68%)
Mar 14, 2008 38.91 39.13 37.13 38.11 24,280,420 -0.63(-1.63%)
Mar 13, 2008 37.57 38.97 36.93 38.75 22,625,114 +0.48(+1.26%)
Mar 12, 2008 38.79 39.62 38.20 38.26 13,066,891 -0.84(-2.16%)
Mar 11, 2008 37.54 39.11 37.31 39.11 22,985,518 +2.59(+7.11%)
Mar 10, 2008 37.43 37.43 36.51 36.51 11,207,008 -0.60(-1.62%)
Mar 07, 2008 36.40 37.61 36.19 37.11 20,569,216 +0.37(+1.00%)
Mar 06, 2008 38.13 38.34 36.75 36.75 22,178,342 -1.77(-4.59%)
Mar 05, 2008 38.52 39.15 38.19 38.51 10,369,518 -0.04(-0.10%)
Mar 04, 2008 38.16 38.84 37.85 38.55 16,073,583 -0.31(-0.80%)
Mar 03, 2008 38.60 38.93 38.04 38.86 17,247,790 +0.21(+0.54%)
Feb 29, 2008 39.13 39.25 38.56 38.65 11,279,948 -0.69(-1.75%)
Feb 28, 2008 39.94 39.94 39.34 39.34 8,615,327 -0.83(-2.08%)
Feb 27, 2008 40.04 40.81 39.93 40.18 9,291,624 -0.29(-0.71%)
Feb 26, 2008 39.91 40.76 39.89 40.46 11,737,307 -0.02(-0.06%)
Feb 25, 2008 39.13 40.49 38.75 40.49 14,607,834 +1.21(+3.09%)
Feb 22, 2008 38.38 39.27 37.97 39.27 16,618,455 +0.90(+2.35%)
Feb 21, 2008 39.53 39.66 38.30 38.37 18,874,694 -0.89(-2.27%)
Feb 20, 2008 38.27 39.26 38.15 39.26 18,240,146 +0.90(+2.33%)
Feb 19, 2008 39.26 39.56 38.36 38.37 12,697,230 -0.68(-1.74%)
Feb 18, 2008 38.43 39.05 38.16 39.05 0 +0.00(+0.00%)
Feb 15, 2008 38.43 39.05 38.16 39.05 11,453,053 -0.16(-0.41%)
Feb 14, 2008 39.28 39.57 38.71 39.21 10,117,106 -0.29(-0.75%)
Feb 13, 2008 39.51 39.94 38.75 39.50 22,853,748 +0.18(+0.47%)
Feb 12, 2008 38.40 39.37 38.33 39.32 16,845,128 +1.20(+3.15%)
Feb 11, 2008 38.68 39.11 38.03 38.11 15,334,205 -0.78(-2.00%)
Feb 08, 2008 40.05 40.08 38.41 38.89 22,533,692 -1.25(-3.10%)
Feb 07, 2008 39.05 40.14 38.81 40.14 15,323,422 +0.94(+2.41%)
Feb 06, 2008 40.16 40.35 39.19 39.19 17,335,614 -0.77(-1.92%)
Feb 05, 2008 40.61 41.22 39.86 39.96 18,730,304 -1.31(-3.17%)
Feb 04, 2008 41.83 41.83 40.80 41.27 11,851,239 -0.65(-1.55%)
Feb 01, 2008 40.38 41.92 40.05 41.92 16,628,204 +1.57(+3.89%)
Jan 31, 2008 38.75 40.60 38.69 40.35 23,077,326 +0.94(+2.38%)
Jan 30, 2008 40.42 41.00 39.28 39.41 24,462,106 -0.94(-2.34%)
Jan 29, 2008 40.49 40.87 39.86 40.35 14,507,421 -0.04(-0.09%)
Jan 28, 2008 38.95 40.41 38.61 40.39 14,964,757 +1.25(+3.18%)
Jan 25, 2008 40.13 40.45 38.86 39.15 18,281,024 -0.55(-1.39%)
Jan 24, 2008 40.43 40.58 39.09 39.70 21,666,680 -0.79(-1.95%)
Jan 23, 2008 36.47 40.88 36.47 40.49 38,238,944 +3.06(+8.18%)
Jan 22, 2008 34.97 37.56 34.81 37.43 26,342,754 +1.22(+3.37%)
Jan 21, 2008 36.64 37.09 35.44 36.21 0 +0.00(+0.00%)
Jan 18, 2008 36.64 37.09 35.44 36.21 18,744,316 -0.31(-0.84%)
Jan 17, 2008 37.13 37.45 36.35 36.51 15,881,954 -0.45(-1.21%)
Jan 16, 2008 36.28 37.69 36.28 36.96 20,230,366 +0.47(+1.29%)
Jan 15, 2008 36.80 37.07 36.32 36.49 18,146,406 -0.98(-2.60%)
Jan 14, 2008 37.92 38.22 36.64 37.46 13,675,343 -0.10(-0.28%)
Jan 11, 2008 37.30 38.22 36.62 37.57 18,257,336 -0.06(-0.16%)
Jan 10, 2008 36.26 38.30 36.00 37.63 26,251,538 +0.49(+1.32%)
Jan 09, 2008 36.49 37.18 35.15 37.14 26,750,740 +0.72(+1.97%)
Jan 08, 2008 37.97 38.87 36.32 36.42 17,862,370 -1.37(-3.64%)
Jan 07, 2008 37.89 38.08 36.84 37.80 14,103,253 +0.35(+0.93%)
Jan 04, 2008 38.23 38.65 37.43 37.45 18,467,932 -1.23(-3.17%)
Jan 03, 2008 40.27 40.43 38.67 38.67 12,810,526 -1.29(-3.24%)
Jan 02, 2008 40.32 40.83 39.76 39.97 11,638,972 -0.34(-0.84%)
Jan 01, 2008 39.77 40.67 39.77 40.30 0 +0.00(+0.00%)
Dec 31, 2007 39.77 40.67 39.77 40.30 7,891,228 +0.12(+0.31%)
Dec 28, 2007 40.91 41.07 39.86 40.18 9,840,717 -0.60(-1.47%)
Dec 27, 2007 41.37 41.56 40.56 40.78 9,655,601 -1.29(-3.06%)
Dec 26, 2007 42.45 42.59 41.86 42.07 8,033,382 -0.71(-1.66%)
Dec 24, 2007 41.67 42.83 41.57 42.78 6,542,200 +1.13(+2.72%)
Dec 21, 2007 41.16 41.65 40.95 41.65 8,685,170 +0.70(+1.71%)
Dec 20, 2007 41.18 41.32 40.26 40.95 10,105,158 +0.15(+0.38%)
Dec 19, 2007 40.03 40.82 40.02 40.80 9,955,113 +0.34(+0.83%)
Dec 18, 2007 40.41 40.65 39.27 40.46 13,937,475 +0.52(+1.29%)
Dec 17, 2007 40.62 40.73 39.88 39.94 13,821,232 -0.74(-1.81%)
Dec 14, 2007 41.35 42.46 40.68 40.68 12,882,492 -1.27(-3.03%)
Dec 13, 2007 41.98 42.51 41.44 41.95 11,967,986 -0.74(-1.72%)
Dec 12, 2007 43.79 44.44 42.08 42.68 16,110,550 +0.13(+0.32%)
Dec 11, 2007 44.92 45.49 42.44 42.55 16,020,359 -2.58(-5.72%)
Dec 10, 2007 44.18 45.13 43.91 45.13 9,939,356 +1.10(+2.51%)
Dec 07, 2007 44.22 44.75 44.00 44.03 18,121,426 -0.21(-0.49%)
Dec 06, 2007 42.88 44.31 42.37 44.24 10,167,579 +1.53(+3.59%)
Dec 05, 2007 41.94 42.84 41.87 42.71 14,129,013 +1.18(+2.85%)
Dec 04, 2007 42.03 42.44 41.46 41.53 10,110,032 -1.12(-2.62%)
Dec 03, 2007 42.52 42.94 42.16 42.64 8,551,426 -0.31(-0.73%)
Nov 30, 2007 43.44 43.45 42.53 42.95 13,376,475 +0.39(+0.92%)
Nov 29, 2007 42.41 42.56 41.40 42.56 11,373,455 +0.34(+0.80%)
Nov 28, 2007 40.60 42.33 40.60 42.22 13,391,952 +1.89(+4.68%)
Nov 27, 2007 39.72 40.61 39.61 40.34 14,324,068 +0.29(+0.74%)
Nov 26, 2007 41.40 41.80 39.72 40.04 13,262,732 -1.56(-3.76%)
Nov 23, 2007 41.53 41.97 41.25 41.60 3,663,115 +0.78(+1.91%)
Nov 21, 2007 40.45 41.29 40.09 40.83 13,938,947 -0.31(-0.75%)
Nov 20, 2007 42.25 42.69 40.40 41.13 15,608,388 -0.98(-2.33%)
Nov 19, 2007 42.66 42.72 41.94 42.11 9,823,064 -0.82(-1.91%)
Nov 16, 2007 43.99 43.99 42.60 42.94 14,738,230 -0.83(-1.91%)
Nov 15, 2007 43.77 44.09 43.07 43.77 11,826,499 -0.25(-0.56%)
Nov 14, 2007 45.58 45.58 43.72 44.02 10,070,556 -0.66(-1.47%)
Nov 13, 2007 43.27 44.69 43.27 44.67 8,995,103 +1.55(+3.58%)
Nov 12, 2007 43.60 43.94 42.83 43.13 9,745,786 +0.01(+0.01%)
Nov 09, 2007 43.03 43.55 42.55 43.12 12,864,241 -0.15(-0.34%)
Nov 08, 2007 43.47 43.47 42.44 43.27 15,198,927 +0.27(+0.63%)
Nov 07, 2007 44.48 44.48 42.71 43.00 11,457,880 -1.50(-3.38%)
Nov 06, 2007 43.86 44.57 43.57 44.50 10,098,756 +0.46(+1.04%)
Nov 05, 2007 43.70 44.46 43.63 44.04 10,958,960 -0.64(-1.43%)
Nov 02, 2007 45.84 45.84 43.92 44.68 14,924,975 -0.90(-1.98%)
Nov 01, 2007 46.30 46.48 45.40 45.58 14,567,984 -1.69(-3.57%)
Oct 31, 2007 46.73 47.48 46.05 47.27 9,248,337 +0.83(+1.80%)
Oct 30, 2007 45.94 46.70 45.92 46.43 5,811,936 +0.21(+0.45%)
Oct 29, 2007 46.62 46.76 45.95 46.22 4,799,811 -0.34(-0.72%)
Oct 26, 2007 46.52 46.97 45.79 46.56 6,349,355 +0.67(+1.47%)
Oct 25, 2007 46.19 46.50 45.35 45.89 11,681,903 -0.12(-0.27%)
Oct 24, 2007 46.02 46.27 45.10 46.01 8,664,111 -0.18(-0.40%)
Oct 23, 2007 46.18 46.45 45.73 46.19 10,255,082 +0.40(+0.87%)
Oct 22, 2007 44.91 45.89 44.43 45.79 13,029,828 +0.56(+1.23%)
Oct 19, 2007 46.62 46.78 45.05 45.24 9,939,822 -1.51(-3.23%)
Oct 18, 2007 46.34 47.23 45.91 46.75 7,757,779 +0.12(+0.26%)
Oct 17, 2007 47.17 47.33 45.72 46.62 9,855,709 -0.13(-0.28%)
Oct 16, 2007 47.42 47.42 46.72 46.75 7,167,522 -0.79(-1.66%)
Oct 15, 2007 48.49 48.82 47.32 47.54 8,170,192 -1.00(-2.06%)
Oct 12, 2007 48.91 49.17 48.45 48.54 4,817,846 -0.36(-0.73%)
Oct 11, 2007 49.57 49.64 48.65 48.90 9,193,728 -0.12(-0.24%)
Oct 10, 2007 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
Oct 09, 2007 49.02 49.02 49.02 49.02 0 +0.00(+0.00%)
Oct 08, 2007 49.32 49.38 48.91 49.02 4,974,883 -0.55(-1.11%)
Oct 05, 2007 48.98 49.71 48.66 49.57 9,460,412 +0.96(+1.98%)
Oct 04, 2007 48.65 48.84 48.10 48.60 4,794,268 +0.02(+0.04%)
Oct 03, 2007 48.40 48.64 48.16 48.59 6,586,719 -0.01(-0.03%)
Oct 02, 2007 48.02 48.62 47.85 48.60 5,035,359 +0.44(+0.92%)
Oct 01, 2007 46.94 48.16 46.94 48.16 7,186,105 +1.25(+2.65%)
Sep 28, 2007 47.10 47.11 46.67 46.91 8,784,412 -0.15(-0.33%)
Sep 27, 2007 46.97 47.18 46.77 47.06 5,153,052 +0.44(+0.95%)
Sep 26, 2007 46.68 46.81 46.29 46.62 6,852,829 +0.26(+0.57%)
Sep 25, 2007 46.57 47.08 46.26 46.36 6,977,616 -1.20(-2.53%)
Sep 24, 2007 47.18 47.67 47.08 47.56 6,875,246 +0.40(+0.86%)
Sep 21, 2007 47.28 47.32 46.91 47.16 6,051,071 +0.01(+0.03%)
Sep 20, 2007 47.64 47.64 46.75 47.14 11,524,045 -0.58(-1.22%)
Sep 19, 2007 47.06 48.10 47.06 47.73 13,535,646 +0.95(+2.03%)
Sep 18, 2007 45.46 46.93 45.40 46.78 12,672,674 +1.41(+3.11%)
Sep 17, 2007 45.31 45.56 45.00 45.37 5,227,873 -0.09(-0.19%)
Sep 14, 2007 44.99 45.52 44.68 45.45 7,300,211 +0.21(+0.47%)
Sep 13, 2007 44.72 45.59 44.58 45.24 10,138,857 +0.82(+1.84%)
Sep 12, 2007 44.26 44.72 44.08 44.42 5,308,889 +0.08(+0.18%)
Sep 11, 2007 43.89 44.45 43.89 44.34 7,012,011 +0.79(+1.80%)
Sep 10, 2007 44.69 44.69 43.35 43.56 10,103,484 -0.84(-1.89%)
Sep 07, 2007 44.18 44.66 44.02 44.40 13,711,859 -0.85(-1.87%)
Sep 06, 2007 45.08 45.29 44.49 45.24 8,782,638 +0.28(+0.61%)
Sep 05, 2007 45.53 45.84 44.78 44.97 9,341,578 -1.10(-2.40%)
Sep 04, 2007 45.33 46.49 45.21 46.07 6,336,500 +0.61(+1.35%)
Aug 31, 2007 45.08 45.91 44.89 45.46 10,431,622 +0.89(+2.00%)
Aug 30, 2007 43.46 44.73 43.43 44.57 5,082,795 +0.21(+0.48%)
Aug 29, 2007 43.53 44.35 43.21 44.35 6,749,403 +1.13(+2.63%)
Aug 28, 2007 44.11 44.35 43.09 43.22 8,861,841 -1.41(-3.16%)
Aug 27, 2007 45.13 45.27 44.45 44.63 8,904,793 -0.61(-1.36%)
Aug 24, 2007 45.43 45.54 44.81 45.24 5,792,701 -0.29(-0.63%)
Aug 23, 2007 46.01 46.22 45.15 45.53 14,035,596 -0.33(-0.71%)
Aug 22, 2007 45.81 46.30 45.45 45.86 10,281,327 +0.37(+0.81%)
Aug 21, 2007 44.89 45.59 44.65 45.49 11,905,389 +0.67(+1.51%)
Aug 20, 2007 44.20 45.22 44.10 44.81 13,901,163 +0.74(+1.67%)
Aug 17, 2007 44.78 46.31 43.60 44.08 22,947,234 +1.13(+2.63%)
Aug 16, 2007 41.26 43.39 40.92 42.95 21,785,412 +1.08(+2.58%)
Aug 15, 2007 42.35 43.43 41.57 41.87 17,312,600 -0.46(-1.09%)
Aug 14, 2007 43.83 43.86 42.16 42.33 11,576,964 -1.66(-3.77%)
Aug 13, 2007 44.81 44.97 43.95 43.99 10,213,352 -0.18(-0.42%)
Aug 10, 2007 45.01 45.41 44.17 44.17 14,277,559 -1.52(-3.32%)
Aug 09, 2007 44.78 46.31 43.25 45.68 20,030,474 -0.08(-0.17%)
Aug 08, 2007 44.48 46.24 44.48 45.76 18,315,256 +1.60(+3.63%)
Aug 07, 2007 43.62 44.79 43.30 44.16 20,418,740 +0.18(+0.40%)
Aug 06, 2007 43.10 44.10 41.93 43.99 17,147,324 +1.00(+2.33%)
Aug 03, 2007 42.94 44.51 42.83 42.99 12,006,568 -1.52(-3.42%)
Aug 02, 2007 43.86 44.72 43.86 44.51 19,606,958 +0.64(+1.47%)
Aug 01, 2007 43.13 43.95 42.13 43.86 25,367,242 +0.67(+1.56%)
Jul 31, 2007 44.33 44.87 43.19 43.19 17,553,550 -0.58(-1.33%)
Jul 30, 2007 43.31 43.89 42.90 43.77 16,363,682 +0.58(+1.35%)
Jul 27, 2007 44.29 44.84 43.12 43.19 18,885,482 -1.23(-2.76%)
Jul 26, 2007 44.75 44.78 43.56 44.41 21,409,380 -1.04(-2.29%)
Jul 25, 2007 46.00 46.32 44.78 45.46 17,447,194 +0.06(+0.14%)
Jul 24, 2007 46.36 46.63 45.33 45.40 16,532,534 -1.20(-2.57%)
Jul 23, 2007 47.60 47.78 46.59 46.59 10,189,390 -0.83(-1.75%)
Jul 20, 2007 48.25 48.31 47.11 47.42 12,139,432 -0.77(-1.60%)
Jul 19, 2007 48.25 48.62 48.18 48.19 5,805,901 +0.16(+0.33%)
Jul 18, 2007 47.91 48.08 47.30 48.03 10,655,116 -0.26(-0.55%)
Jul 17, 2007 48.52 48.85 48.21 48.30 5,950,106 -0.31(-0.64%)
Jul 16, 2007 48.94 49.43 48.60 48.61 8,999,144 -0.27(-0.55%)
Jul 13, 2007 48.43 48.97 48.18 48.88 4,852,635 +0.46(+0.95%)
Jul 12, 2007 47.81 48.42 47.68 48.42 6,587,547 +0.60(+1.26%)
Jul 11, 2007 47.73 47.82 47.18 47.82 12,583,117 +0.00(+0.00%)
Jul 10, 2007 49.11 48.87 47.64 47.82 9,313,198 -1.50(-3.05%)
Jul 09, 2007 49.66 49.66 48.75 49.32 7,557,024 +0.18(+0.37%)
Jul 06, 2007 49.08 49.45 48.69 49.14 12,180,606 -0.10(-0.21%)
Jul 05, 2007 48.71 49.66 48.86 49.24 19,744,998 +0.78(+1.61%)
Jul 03, 2007 48.77 48.91 48.32 48.46 7,023,633 -0.23(-0.47%)
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.