Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 38.60 38.93 38.04 38.86 17,248,154 +0.21(+0.54%)
Feb 29, 2008 39.13 39.25 38.56 38.65 11,280,186 -0.69(-1.75%)
Feb 28, 2008 39.94 39.94 39.34 39.34 8,615,509 -0.83(-2.08%)
Feb 27, 2008 40.04 40.81 39.93 40.17 9,291,820 -0.29(-0.71%)
Feb 26, 2008 39.91 40.76 39.89 40.46 11,737,554 -0.02(-0.06%)
Feb 25, 2008 39.13 40.49 38.75 40.49 14,608,142 +1.21(+3.09%)
Feb 22, 2008 38.38 39.27 37.97 39.27 16,618,805 +0.90(+2.35%)
Feb 21, 2008 39.53 39.66 38.30 38.37 18,875,092 -0.89(-2.27%)
Feb 20, 2008 38.27 39.26 38.15 39.26 18,240,530 +0.90(+2.33%)
Feb 19, 2008 39.26 39.56 38.36 38.37 12,697,498 -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 11,453,294 -0.16(-0.41%)
Feb 14, 2008 39.28 39.57 38.71 39.21 10,117,320 -0.29(-0.75%)
Feb 13, 2008 39.51 39.94 38.75 39.50 22,854,230 +0.18(+0.47%)
Feb 12, 2008 38.40 39.37 38.33 39.32 16,845,482 +1.20(+3.15%)
Feb 11, 2008 38.68 39.11 38.03 38.11 15,334,528 -0.78(-2.00%)
Feb 08, 2008 40.05 40.08 38.41 38.89 22,534,168 -1.25(-3.10%)
Feb 07, 2008 39.05 40.14 38.81 40.14 15,323,745 +0.94(+2.41%)
Feb 06, 2008 40.16 40.35 39.19 39.19 17,335,980 -0.77(-1.92%)
Feb 05, 2008 40.61 41.22 39.86 39.96 18,730,700 -1.31(-3.17%)
Feb 04, 2008 41.82 41.82 40.79 41.27 11,851,489 -0.65(-1.55%)
Feb 01, 2008 40.38 41.92 40.05 41.92 16,628,555 +1.57(+3.89%)
Jan 31, 2008 38.75 40.60 38.69 40.35 23,077,812 +0.94(+2.38%)
Jan 30, 2008 40.42 41.00 39.28 39.41 24,462,622 -0.94(-2.34%)
Jan 29, 2008 40.49 40.87 39.86 40.35 14,507,727 -0.04(-0.09%)
Jan 28, 2008 38.95 40.41 38.61 40.39 14,965,073 +1.25(+3.18%)
Jan 25, 2008 40.13 40.45 38.86 39.14 18,281,408 -0.55(-1.39%)
Jan 24, 2008 40.43 40.58 39.09 39.70 21,667,138 -0.79(-1.95%)
Jan 23, 2008 36.47 40.88 36.47 40.49 38,239,748 +3.06(+8.18%)
Jan 22, 2008 34.97 37.56 34.81 37.43 26,343,310 +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 18,744,712 -0.31(-0.84%)
Jan 17, 2008 37.13 37.45 36.35 36.51 15,882,289 -0.45(-1.21%)
Jan 16, 2008 36.28 37.68 36.28 36.96 20,230,792 +0.47(+1.29%)
Jan 15, 2008 36.80 37.06 36.32 36.49 18,146,788 -0.98(-2.60%)
Jan 14, 2008 37.92 38.22 36.64 37.46 13,675,632 -0.10(-0.28%)
Jan 11, 2008 37.30 38.22 36.62 37.57 18,257,722 -0.06(-0.16%)
Jan 10, 2008 36.26 38.30 36.00 37.63 26,252,090 +0.49(+1.32%)
Jan 09, 2008 36.49 37.17 35.14 37.14 26,751,304 +0.72(+1.97%)
Jan 08, 2008 37.97 38.87 36.32 36.42 17,862,746 -1.37(-3.64%)
Jan 07, 2008 37.89 38.08 36.84 37.79 14,103,550 +0.35(+0.93%)
Jan 04, 2008 38.23 38.65 37.43 37.44 18,468,322 -1.23(-3.17%)
Jan 03, 2008 40.27 40.43 38.67 38.67 12,810,797 -1.29(-3.24%)
Jan 02, 2008 40.32 40.83 39.76 39.97 11,639,217 -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 7,891,394 +0.12(+0.31%)
Dec 28, 2007 40.91 41.07 39.86 40.18 9,840,925 -0.60(-1.47%)
Dec 27, 2007 41.36 41.55 40.56 40.78 9,655,804 -1.29(-3.06%)
Dec 26, 2007 42.44 42.59 41.86 42.07 8,033,551 -0.71(-1.66%)
Dec 24, 2007 41.67 42.83 41.57 42.78 6,542,338 +1.13(+2.73%)
Dec 21, 2007 41.16 41.65 40.95 41.65 8,685,353 +0.70(+1.71%)
Dec 20, 2007 41.17 41.32 40.26 40.95 10,105,371 +0.15(+0.38%)
Dec 19, 2007 40.03 40.82 40.02 40.79 9,955,322 +0.34(+0.83%)
Dec 18, 2007 40.41 40.65 39.27 40.46 13,937,769 +0.52(+1.29%)
Dec 17, 2007 40.62 40.73 39.88 39.94 13,821,523 -0.74(-1.81%)
Dec 14, 2007 41.35 42.46 40.68 40.68 12,882,763 -1.27(-3.03%)
Dec 13, 2007 41.98 42.51 41.44 41.95 11,968,239 -0.74(-1.72%)
Dec 12, 2007 43.79 44.44 42.08 42.68 16,110,890 +0.13(+0.32%)
Dec 11, 2007 44.92 45.49 42.44 42.55 16,020,696 -2.58(-5.72%)
Dec 10, 2007 44.18 45.13 43.90 45.13 9,939,566 +1.10(+2.51%)
Dec 07, 2007 44.22 44.74 44.00 44.03 18,121,808 -0.21(-0.49%)
Dec 06, 2007 42.88 44.31 42.37 44.24 10,167,793 +1.53(+3.59%)
Dec 05, 2007 41.94 42.84 41.87 42.71 14,129,311 +1.18(+2.85%)
Dec 04, 2007 42.03 42.44 41.46 41.52 10,110,245 -1.12(-2.62%)
Dec 03, 2007 42.52 42.94 42.16 42.64 8,551,606 -0.31(-0.73%)
Nov 30, 2007 43.44 43.45 42.53 42.95 13,376,757 +0.39(+0.92%)
Nov 29, 2007 42.41 42.56 41.40 42.56 11,373,695 +0.34(+0.80%)
Nov 28, 2007 40.60 42.33 40.60 42.22 13,392,234 +1.89(+4.68%)
Nov 27, 2007 39.72 40.61 39.60 40.33 14,324,370 +0.29(+0.74%)
Nov 26, 2007 41.40 41.80 39.72 40.04 13,263,012 -1.56(-3.76%)
Nov 23, 2007 41.52 41.97 41.25 41.60 3,663,192 +0.78(+1.91%)
Nov 21, 2007 40.44 41.29 40.09 40.83 13,939,241 -0.31(-0.75%)
Nov 20, 2007 42.25 42.69 40.40 41.13 15,608,717 -0.98(-2.33%)
Nov 19, 2007 42.66 42.72 41.94 42.11 9,823,271 -0.82(-1.91%)
Nov 16, 2007 43.99 43.99 42.60 42.94 14,738,540 -0.83(-1.91%)
Nov 15, 2007 43.77 44.09 43.07 43.77 11,826,749 -0.25(-0.56%)
Nov 14, 2007 45.58 45.58 43.71 44.01 10,070,768 -0.66(-1.47%)
Nov 13, 2007 43.27 44.69 43.27 44.67 8,995,293 +1.55(+3.58%)
Nov 12, 2007 43.60 43.94 42.82 43.13 9,745,991 +0.01(+0.01%)
Nov 09, 2007 43.03 43.55 42.55 43.12 12,864,513 -0.15(-0.34%)
Nov 08, 2007 43.47 43.47 42.44 43.27 15,199,247 +0.27(+0.63%)
Nov 07, 2007 44.48 44.48 42.71 43.00 11,458,121 -1.50(-3.38%)
Nov 06, 2007 43.86 44.57 43.57 44.50 10,098,969 +0.46(+1.04%)
Nov 05, 2007 43.70 44.46 43.63 44.04 10,959,191 -0.64(-1.43%)
Nov 02, 2007 45.84 45.84 43.92 44.68 14,925,289 -0.90(-1.98%)
Nov 01, 2007 46.30 46.48 45.40 45.58 14,568,291 -1.69(-3.57%)
Oct 31, 2007 46.73 47.48 46.05 47.27 9,248,532 +0.83(+1.80%)
Oct 30, 2007 45.94 46.70 45.92 46.43 5,812,058 +0.21(+0.45%)
Oct 29, 2007 46.62 46.76 45.95 46.22 4,799,912 -0.34(-0.72%)
Oct 26, 2007 46.52 46.97 45.79 46.56 6,349,489 +0.67(+1.47%)
Oct 25, 2007 46.19 46.50 45.35 45.89 11,682,150 -0.12(-0.27%)
Oct 24, 2007 46.02 46.27 45.09 46.01 8,664,294 -0.18(-0.40%)
Oct 23, 2007 46.18 46.44 45.73 46.19 10,255,299 +0.40(+0.87%)
Oct 22, 2007 44.90 45.89 44.43 45.79 13,030,103 +0.56(+1.23%)
Oct 19, 2007 46.62 46.78 45.05 45.24 9,940,032 -1.51(-3.23%)
Oct 18, 2007 46.34 47.23 45.90 46.74 7,757,942 +0.12(+0.26%)
Oct 17, 2007 47.17 47.33 45.72 46.62 9,855,917 -0.13(-0.28%)
Oct 16, 2007 47.42 47.42 46.72 46.75 7,167,673 -0.79(-1.66%)
Oct 15, 2007 48.49 48.82 47.32 47.54 8,170,365 -1.00(-2.06%)
Oct 12, 2007 48.91 49.17 48.45 48.54 4,817,948 -0.36(-0.73%)
Oct 11, 2007 49.57 49.63 48.65 48.90 9,193,922 -0.12(-0.24%)
Oct 10, 2007 49.01 49.01 49.01 49.01 0 +0.00(+0.00%)
Oct 09, 2007 49.01 49.01 49.01 49.01 0 +0.00(+0.00%)
Oct 08, 2007 49.32 49.38 48.91 49.01 4,974,988 -0.55(-1.11%)
Oct 05, 2007 48.98 49.71 48.66 49.57 9,460,611 +0.96(+1.98%)
Oct 04, 2007 48.65 48.84 48.09 48.60 4,794,369 +0.02(+0.04%)
Oct 03, 2007 48.40 48.64 48.16 48.59 6,586,858 -0.01(-0.03%)
Oct 02, 2007 48.01 48.62 47.85 48.60 5,035,465 +0.44(+0.92%)
Oct 01, 2007 46.94 48.16 46.94 48.16 7,186,256 +1.25(+2.65%)
Sep 28, 2007 47.09 47.11 46.66 46.91 8,784,597 -0.15(-0.33%)
Sep 27, 2007 46.97 47.17 46.77 47.06 5,153,161 +0.44(+0.95%)
Sep 26, 2007 46.68 46.81 46.29 46.62 6,852,973 +0.26(+0.57%)
Sep 25, 2007 46.57 47.08 46.25 46.36 6,977,763 -1.20(-2.53%)
Sep 24, 2007 47.18 47.67 47.08 47.56 6,875,391 +0.40(+0.86%)
Sep 21, 2007 47.28 47.32 46.91 47.16 6,051,198 +0.01(+0.03%)
Sep 20, 2007 47.63 47.63 46.75 47.14 11,524,288 -0.58(-1.22%)
Sep 19, 2007 47.06 48.10 47.06 47.73 13,535,931 +0.95(+2.03%)
Sep 18, 2007 45.46 46.93 45.40 46.78 12,672,942 +1.41(+3.11%)
Sep 17, 2007 45.31 45.55 45.00 45.36 5,227,983 -0.09(-0.19%)
Sep 14, 2007 44.98 45.52 44.68 45.45 7,300,365 +0.21(+0.47%)
Sep 13, 2007 44.72 45.59 44.58 45.24 10,139,070 +0.82(+1.84%)
Sep 12, 2007 44.25 44.72 44.08 44.42 5,309,001 +0.08(+0.18%)
Sep 11, 2007 43.89 44.45 43.89 44.34 7,012,159 +0.79(+1.80%)
Sep 10, 2007 44.69 44.69 43.35 43.55 10,103,697 -0.84(-1.89%)
Sep 07, 2007 44.17 44.66 44.01 44.40 13,712,148 -0.85(-1.87%)
Sep 06, 2007 45.08 45.29 44.49 45.24 8,782,823 +0.28(+0.61%)
Sep 05, 2007 45.53 45.84 44.78 44.97 9,341,775 -1.10(-2.40%)
Sep 04, 2007 45.33 46.49 45.21 46.07 6,336,634 +0.61(+1.35%)
Aug 31, 2007 45.08 45.90 44.89 45.46 10,431,841 +0.89(+2.00%)
Aug 30, 2007 43.46 44.73 43.43 44.57 5,082,902 +0.21(+0.48%)
Aug 29, 2007 43.52 44.35 43.21 44.35 6,749,545 +1.13(+2.63%)
Aug 28, 2007 44.11 44.35 43.09 43.22 8,862,028 -1.41(-3.16%)
Aug 27, 2007 45.13 45.27 44.44 44.63 8,904,980 -0.61(-1.36%)
Aug 24, 2007 45.43 45.54 44.81 45.24 5,792,823 -0.29(-0.63%)
Aug 23, 2007 46.01 46.22 45.15 45.53 14,035,892 -0.33(-0.71%)
Aug 22, 2007 45.81 46.30 45.44 45.86 10,281,544 +0.37(+0.81%)
Aug 21, 2007 44.89 45.59 44.65 45.49 11,905,640 +0.67(+1.51%)
Aug 20, 2007 44.20 45.22 44.09 44.81 13,901,457 +0.74(+1.67%)
Aug 17, 2007 44.78 46.31 43.60 44.08 22,947,716 +1.13(+2.63%)
Aug 16, 2007 41.26 43.39 40.92 42.95 21,785,870 +1.08(+2.58%)
Aug 15, 2007 42.35 43.43 41.57 41.87 17,312,966 -0.46(-1.09%)
Aug 14, 2007 43.83 43.86 42.16 42.33 11,577,209 -1.66(-3.77%)
Aug 13, 2007 44.81 44.97 43.95 43.98 10,213,567 -0.18(-0.42%)
Aug 10, 2007 45.01 45.41 44.17 44.17 14,277,860 -1.52(-3.32%)
Aug 09, 2007 44.78 46.31 43.25 45.68 20,030,896 -0.08(-0.17%)
Aug 08, 2007 44.48 46.24 44.48 45.76 18,315,642 +1.60(+3.63%)
Aug 07, 2007 43.62 44.79 43.30 44.16 20,419,170 +0.18(+0.40%)
Aug 06, 2007 43.09 44.10 41.93 43.98 17,147,686 +1.00(+2.33%)
Aug 03, 2007 42.94 44.51 42.82 42.98 12,006,821 -1.52(-3.42%)
Aug 02, 2007 43.86 44.72 43.86 44.51 19,607,370 +0.64(+1.47%)
Aug 01, 2007 43.13 43.95 42.13 43.86 25,367,778 +0.67(+1.56%)
Jul 31, 2007 44.33 44.87 43.19 43.19 17,553,920 -0.58(-1.33%)
Jul 30, 2007 43.31 43.89 42.90 43.77 16,364,027 +0.58(+1.35%)
Jul 27, 2007 44.29 44.84 43.12 43.19 18,885,880 -1.23(-2.76%)
Jul 26, 2007 44.75 44.78 43.55 44.41 21,409,832 -1.04(-2.29%)
Jul 25, 2007 46.00 46.32 44.78 45.46 17,447,562 +0.06(+0.14%)
Jul 24, 2007 46.36 46.63 45.33 45.40 16,532,883 -1.20(-2.57%)
Jul 23, 2007 47.60 47.78 46.59 46.59 10,189,604 -0.83(-1.75%)
Jul 20, 2007 48.25 48.31 47.11 47.42 12,139,688 -0.77(-1.60%)
Jul 19, 2007 48.25 48.62 48.17 48.19 5,806,024 +0.16(+0.33%)
Jul 18, 2007 47.91 48.08 47.30 48.03 10,655,340 -0.26(-0.55%)
Jul 17, 2007 48.52 48.85 48.21 48.30 5,950,231 -0.31(-0.64%)
Jul 16, 2007 48.94 49.43 48.60 48.61 8,999,334 -0.27(-0.55%)
Jul 13, 2007 48.43 48.97 48.18 48.88 4,852,738 +0.46(+0.95%)
Jul 12, 2007 47.81 48.42 47.68 48.42 6,587,686 +0.60(+1.26%)
Jul 11, 2007 47.73 47.82 47.18 47.82 12,583,382 +0.00(+0.00%)
Jul 10, 2007 49.11 48.87 47.64 47.82 9,313,394 -1.50(-3.05%)
Jul 09, 2007 49.66 49.66 48.75 49.32 7,557,184 +0.18(+0.37%)
Jul 06, 2007 49.08 49.44 48.69 49.14 12,180,863 -0.10(-0.21%)
Jul 05, 2007 48.71 49.66 48.86 49.24 19,745,416 +0.78(+1.61%)
Jul 03, 2007 48.77 48.90 48.32 48.46 7,023,781 -0.23(-0.47%)
Jul 02, 2007 47.45 48.70 47.54 48.69 13,177,308 +1.20(+2.52%)
Jun 29, 2007 47.73 48.31 47.10 47.49 11,581,830 -0.06(-0.13%)
Jun 28, 2007 48.05 48.42 47.53 47.55 13,666,897 -0.64(-1.34%)
Jun 27, 2007 46.69 48.51 46.69 48.20 20,447,734 +1.02(+2.17%)
Jun 26, 2007 47.55 47.70 47.06 47.17 12,180,992 -0.07(-0.14%)
Jun 25, 2007 48.32 48.77 47.20 47.24 16,689,465 -1.10(-2.27%)
Jun 22, 2007 48.34 48.46 47.89 48.34 8,825,014 -0.18(-0.38%)
Jun 21, 2007 48.53 48.65 47.66 48.52 11,027,979 -0.20(-0.40%)
Jun 20, 2007 49.63 49.69 48.55 48.72 11,952,425 -0.88(-1.78%)
Jun 19, 2007 49.43 49.65 49.03 49.60 9,653,944 +0.05(+0.10%)
Jun 18, 2007 50.30 50.33 49.47 49.55 10,717,603 -0.75(-1.49%)
Jun 15, 2007 49.94 50.56 49.94 50.30 7,186,745 +0.75(+1.51%)
Jun 14, 2007 50.06 50.34 49.55 49.55 6,852,243 -0.52(-1.03%)
Jun 13, 2007 49.29 50.19 49.19 50.07 6,858,927 +1.06(+2.15%)
Jun 12, 2007 49.72 49.90 48.97 49.01 16,222,219 -0.97(-1.94%)
Jun 11, 2007 50.43 50.70 49.74 49.98 7,165,570 -0.83(-1.64%)
Jun 08, 2007 49.93 50.82 49.69 50.82 8,304,503 +0.82(+1.64%)
Jun 07, 2007 51.08 51.34 49.98 50.00 17,198,828 -1.59(-3.09%)
Jun 06, 2007 51.59 51.98 51.31 51.59 12,286,275 -0.33(-0.63%)
Jun 05, 2007 52.79 52.79 51.87 51.92 13,711,397 -0.91(-1.73%)
Jun 04, 2007 52.29 53.06 52.14 52.83 5,607,803 +0.33(+0.63%)
Jun 01, 2007 52.55 52.86 52.22 52.50 5,230,070 -0.02(-0.05%)
May 31, 2007 52.81 53.08 52.19 52.52 9,821,989 -0.14(-0.27%)
May 30, 2007 51.22 52.72 51.13 52.66 12,514,814 +1.31(+2.56%)
May 29, 2007 50.30 51.65 50.35 51.35 11,128,177 +1.52(+3.05%)
May 25, 2007 49.52 50.38 49.44 49.83 10,503,929 +0.31(+0.63%)
May 24, 2007 50.20 50.53 48.90 49.52 16,939,496 -0.77(-1.52%)
May 23, 2007 50.89 51.28 50.18 50.28 7,811,976 -0.40(-0.79%)
May 22, 2007 50.32 51.12 50.16 50.68 8,144,372 +0.52(+1.04%)
May 21, 2007 49.68 50.64 49.54 50.16 25,001,736 +0.34(+0.69%)
May 18, 2007 50.49 50.43 49.47 49.82 12,289,835 -0.44(-0.87%)
May 17, 2007 51.01 51.03 50.24 50.25 9,962,788 -0.92(-1.80%)
May 16, 2007 51.72 51.83 50.78 51.17 9,510,053 -0.48(-0.93%)
May 15, 2007 52.44 52.79 51.55 51.65 6,095,366 -0.71(-1.35%)
May 14, 2007 52.79 53.07 52.36 52.36 3,690,932 -0.55(-1.04%)
May 11, 2007 52.44 52.91 52.33 52.91 3,885,573 +0.58(+1.11%)
May 10, 2007 52.69 52.84 52.08 52.33 6,133,666 -0.53(-1.00%)
May 09, 2007 52.21 53.16 52.17 52.85 5,413,166 +0.61(+1.16%)
May 08, 2007 52.57 52.57 52.17 52.25 4,110,368 -0.34(-0.65%)
May 07, 2007 52.45 52.88 52.44 52.59 3,822,032 +0.05(+0.09%)
May 04, 2007 52.97 53.00 52.25 52.54 5,295,678 -0.26(-0.50%)
May 03, 2007 52.92 53.08 52.73 52.81 7,616,767 +0.21(+0.40%)
May 02, 2007 52.11 52.89 52.11 52.60 8,411,060 +0.43(+0.82%)
May 01, 2007 52.44 52.58 51.65 52.17 7,434,028 -0.28(-0.53%)
Apr 30, 2007 53.44 53.57 52.43 52.44 3,301,009 -1.02(-1.92%)
Apr 27, 2007 53.37 53.63 53.28 53.47 2,216,420 -0.18(-0.33%)
Apr 26, 2007 53.62 53.78 53.21 53.65 3,516,419 +0.07(+0.14%)
Apr 25, 2007 53.54 54.43 53.00 53.57 3,625,241 +0.07(+0.14%)
Apr 24, 2007 53.93 54.01 53.15 53.50 4,047,464 -0.37(-0.68%)
Apr 23, 2007 53.31 54.02 53.28 53.87 3,789,214 +0.45(+0.85%)
Apr 20, 2007 53.28 53.43 53.10 53.41 2,871,796 +0.58(+1.09%)
Apr 19, 2007 53.19 53.19 52.76 52.84 2,728,141 -0.46(-0.86%)
Apr 18, 2007 53.34 53.51 53.19 53.30 4,459,975 -0.19(-0.36%)
Apr 17, 2007 52.97 53.55 52.75 53.49 5,558,264 +0.75(+1.43%)
Apr 16, 2007 52.95 53.04 52.56 52.73 3,542,545 -0.01(-0.02%)
Apr 13, 2007 52.32 52.74 51.91 52.74 4,992,950 +0.57(+1.09%)
Apr 12, 2007 52.19 52.38 51.88 52.17 4,123,409 -0.28(-0.53%)
Apr 11, 2007 53.08 53.20 52.19 52.45 6,065,349 -0.71(-1.34%)
Apr 10, 2007 53.03 53.52 52.94 53.16 2,098,504 +0.13(+0.25%)
Apr 09, 2007 52.93 53.17 52.82 53.03 1,995,602 -0.04(-0.07%)
Apr 05, 2007 52.89 53.21 52.89 53.06 2,153,180 +0.04(+0.08%)
Apr 04, 2007 53.02 53.35 52.73 53.02 3,222,047 -0.35(-0.66%)
Apr 03, 2007 53.11 53.51 53.02 53.37 4,360,103 +0.46(+0.87%)
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.