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 (%)
Jun 28, 2013 46.52 46.83 46.15 46.51 17,176,884 -0.20(-0.43%)
Jun 27, 2013 46.21 46.79 46.10 46.71 19,846,084 +0.82(+1.78%)
Jun 26, 2013 45.69 46.04 45.57 45.89 24,138,004 +0.68(+1.50%)
Jun 25, 2013 44.86 45.45 44.50 45.21 26,011,270 +0.82(+1.84%)
Jun 24, 2013 44.03 45.38 43.49 44.40 43,448,080 -0.28(-0.64%)
Jun 21, 2013 44.54 45.14 43.91 44.68 34,757,792 +0.52(+1.18%)
Jun 20, 2013 45.42 45.62 43.96 44.16 45,563,880 -1.80(-3.91%)
Jun 19, 2013 47.49 47.63 45.87 45.96 49,701,620 -1.42(-3.00%)
Jun 18, 2013 47.34 47.77 47.07 47.38 20,645,640 +0.08(+0.16%)
Jun 17, 2013 47.46 47.74 46.98 47.30 15,551,683 +0.06(+0.13%)
Jun 14, 2013 47.09 47.84 46.98 47.24 20,173,130 +0.12(+0.25%)
Jun 13, 2013 45.66 47.25 45.63 47.12 30,400,850 +1.39(+3.05%)
Jun 12, 2013 46.75 46.77 45.62 45.73 23,843,994 -0.68(-1.46%)
Jun 11, 2013 46.70 46.93 46.38 46.41 25,615,082 -0.72(-1.53%)
Jun 10, 2013 47.60 47.71 47.01 47.13 25,471,446 -0.42(-0.88%)
Jun 07, 2013 47.70 47.74 46.92 47.54 23,135,280 -0.03(-0.06%)
Jun 06, 2013 46.66 47.61 46.48 47.57 31,215,178 +0.87(+1.87%)
Jun 05, 2013 47.24 47.38 46.61 46.70 27,768,570 -0.51(-1.07%)
Jun 04, 2013 47.77 47.93 47.20 47.20 25,695,278 -0.55(-1.16%)
Jun 03, 2013 47.65 48.09 47.20 47.76 36,367,876 +0.12(+0.25%)
May 31, 2013 48.03 48.58 47.62 47.64 30,036,648 -0.59(-1.22%)
May 30, 2013 48.70 49.03 48.17 48.23 19,866,246 -0.46(-0.95%)
May 29, 2013 49.32 49.35 48.03 48.70 34,169,020 -0.99(-2.00%)
May 28, 2013 50.67 50.78 49.38 49.69 22,228,158 -0.50(-0.99%)
May 24, 2013 50.21 50.26 49.67 50.19 17,019,268 -0.19(-0.39%)
May 23, 2013 50.69 50.69 49.96 50.38 25,783,134 -0.71(-1.40%)
May 22, 2013 52.46 52.86 50.86 51.09 37,837,392 -1.30(-2.48%)
May 21, 2013 52.29 52.50 52.25 52.39 8,102,170 +0.24(+0.47%)
May 20, 2013 52.18 52.26 51.97 52.15 9,458,317 -0.03(-0.05%)
May 17, 2013 51.95 52.18 51.80 52.18 16,404,688 +0.33(+0.63%)
May 16, 2013 51.98 52.14 51.65 51.85 15,981,287 -0.17(-0.32%)
May 15, 2013 51.56 52.02 51.31 52.02 18,655,570 +0.73(+1.42%)
May 13, 2013 51.21 51.34 51.08 51.29 7,413,063 +0.08(+0.15%)
May 10, 2013 51.32 51.32 51.08 51.21 6,931,577 +0.01(+0.03%)
May 09, 2013 51.46 51.50 51.05 51.20 18,081,790 -0.26(-0.51%)
May 08, 2013 51.25 51.54 51.18 51.46 8,002,794 +0.12(+0.24%)
May 07, 2013 51.24 51.36 50.97 51.34 10,563,409 +0.30(+0.58%)
May 06, 2013 50.87 51.09 50.84 51.04 6,544,763 +0.20(+0.40%)
May 03, 2013 51.05 51.03 50.73 50.84 9,810,595 +0.04(+0.08%)
May 02, 2013 50.59 50.98 50.58 50.80 6,843,843 +0.19(+0.38%)
May 01, 2013 50.94 50.98 50.46 50.60 28,454,684 -0.35(-0.68%)
Apr 30, 2013 50.46 50.97 50.33 50.95 11,391,981 +0.49(+0.98%)
Apr 29, 2013 50.23 50.47 50.08 50.46 6,303,082 +0.39(+0.78%)
Apr 26, 2013 50.22 50.30 50.03 50.07 6,050,208 -0.23(-0.46%)
Apr 25, 2013 50.27 50.49 49.93 50.30 12,832,016 -0.06(-0.12%)
Apr 24, 2013 50.34 50.37 50.08 50.36 7,556,724 +0.16(+0.32%)
Apr 23, 2013 50.09 50.28 49.83 50.20 8,731,686 +0.29(+0.58%)
Apr 22, 2013 49.92 50.03 49.58 49.91 7,730,867 +0.07(+0.14%)
Apr 19, 2013 49.55 49.92 49.26 49.84 24,449,846 +0.57(+1.15%)
Apr 18, 2013 49.30 49.37 48.99 49.27 23,873,584 +0.00(+0.00%)
Apr 17, 2013 49.68 49.70 48.94 49.27 12,908,222 -0.60(-1.21%)
Apr 16, 2013 49.38 49.90 49.10 49.87 9,785,722 +0.78(+1.58%)
Apr 15, 2013 50.01 50.11 49.10 49.10 14,749,149 -1.26(-2.49%)
Apr 12, 2013 49.99 50.35 49.92 50.35 9,960,695 +0.29(+0.58%)
Apr 11, 2013 49.87 50.30 49.83 50.06 16,057,707 +0.24(+0.49%)
Apr 10, 2013 49.64 49.90 49.55 49.82 8,053,788 +0.29(+0.59%)
Apr 09, 2013 49.58 49.69 49.25 49.53 9,378,363 +0.02(+0.04%)
Apr 08, 2013 49.20 49.56 48.88 49.51 13,689,658 +0.46(+0.93%)
Apr 05, 2013 48.47 49.05 48.38 49.05 13,292,636 +0.13(+0.27%)
Apr 04, 2013 48.27 48.97 48.19 48.92 21,693,306 +0.71(+1.47%)
Apr 03, 2013 48.63 48.63 48.05 48.21 8,516,298 -0.26(-0.53%)
Apr 02, 2013 48.52 48.63 48.36 48.47 11,078,672 +0.12(+0.26%)
Apr 01, 2013 48.21 48.34 47.97 48.34 15,393,015 +0.15(+0.32%)
Mar 28, 2013 48.04 48.24 47.88 48.19 14,654,172 +0.22(+0.46%)
Mar 27, 2013 47.73 48.00 47.63 47.97 8,287,229 +0.08(+0.16%)
Mar 26, 2013 47.60 47.93 47.60 47.89 12,801,967 +0.35(+0.74%)
Mar 25, 2013 47.81 47.85 47.45 47.54 15,817,398 -0.03(-0.07%)
Mar 22, 2013 47.44 47.63 47.35 47.57 7,527,323 +0.29(+0.61%)
Mar 21, 2013 47.24 47.60 47.24 47.28 6,989,837 -0.16(-0.33%)
Mar 20, 2013 47.44 47.44 47.20 47.44 13,780,389 +0.28(+0.58%)
Mar 19, 2013 47.50 47.55 46.92 47.16 12,085,643 -0.34(-0.71%)
Mar 18, 2013 47.21 47.51 47.21 47.50 25,207,806 -0.13(-0.27%)
Mar 15, 2013 47.55 47.65 47.36 47.63 10,302,443 +0.02(+0.04%)
Mar 14, 2013 47.42 47.67 47.36 47.61 15,093,854 +0.25(+0.54%)
Mar 13, 2013 47.33 47.45 47.15 47.36 9,000,461 +0.01(+0.03%)
Mar 12, 2013 47.51 47.51 47.23 47.34 9,084,214 -0.17(-0.36%)
Mar 11, 2013 47.43 47.51 47.20 47.51 17,271,696 +0.19(+0.39%)
Mar 08, 2013 47.50 47.54 47.07 47.33 10,083,114 +0.03(+0.06%)
Mar 07, 2013 47.55 47.61 47.24 47.30 10,112,692 -0.17(-0.36%)
Mar 06, 2013 47.75 47.83 47.33 47.47 16,900,234 -0.18(-0.38%)
Mar 05, 2013 47.53 47.74 47.29 47.65 8,982,039 +0.36(+0.77%)
Mar 04, 2013 46.85 47.39 46.85 47.29 13,944,433 +0.35(+0.75%)
Mar 01, 2013 46.66 46.99 46.48 46.94 16,476,907 +0.09(+0.19%)
Feb 28, 2013 46.78 47.07 46.74 46.85 11,513,325 +0.01(+0.01%)
Feb 27, 2013 46.48 47.05 46.39 46.84 11,160,564 +0.36(+0.77%)
Feb 26, 2013 46.30 46.54 46.08 46.48 10,817,340 +0.41(+0.88%)
Feb 25, 2013 46.98 47.08 46.07 46.08 13,384,776 -0.79(-1.69%)
Feb 22, 2013 46.65 46.87 46.62 46.87 9,641,604 +0.40(+0.86%)
Feb 21, 2013 46.74 46.82 46.35 46.47 19,085,540 -0.36(-0.78%)
Feb 20, 2013 47.21 47.37 46.83 46.83 14,502,648 -0.40(-0.84%)
Feb 19, 2013 47.06 47.24 46.95 47.23 17,721,266 +0.32(+0.69%)
Feb 15, 2013 46.90 46.93 46.73 46.91 9,378,701 +0.05(+0.12%)
Feb 14, 2013 47.03 47.03 46.81 46.85 5,962,307 -0.19(-0.39%)
Feb 13, 2013 47.14 47.20 46.91 47.04 6,424,740 -0.02(-0.04%)
Feb 12, 2013 46.85 47.06 46.74 47.06 10,496,284 +0.28(+0.59%)
Feb 11, 2013 46.67 46.80 46.67 46.78 8,865,734 +0.05(+0.10%)
Feb 08, 2013 46.37 46.75 46.37 46.74 11,835,761 +0.46(+1.00%)
Feb 07, 2013 46.63 46.65 46.18 46.28 12,197,447 -0.22(-0.47%)
Feb 06, 2013 46.30 46.56 46.21 46.50 6,528,227 +0.02(+0.04%)
Feb 04, 2013 46.41 46.62 46.30 46.48 20,626,780 -0.10(-0.21%)
Feb 01, 2013 46.51 46.66 46.35 46.57 16,475,733 +0.31(+0.67%)
Jan 31, 2013 46.52 46.53 46.19 46.26 11,908,493 -0.27(-0.58%)
Jan 30, 2013 46.85 46.98 46.45 46.53 11,220,791 -0.43(-0.92%)
Jan 29, 2013 46.81 46.98 46.81 46.96 6,867,976 +0.09(+0.19%)
Jan 28, 2013 46.97 46.97 46.68 46.87 11,584,973 +0.05(+0.10%)
Jan 25, 2013 46.81 46.86 46.60 46.83 9,147,842 +0.19(+0.41%)
Jan 24, 2013 46.63 46.79 46.50 46.63 8,749,325 +0.06(+0.12%)
Jan 23, 2013 46.57 46.67 46.43 46.58 5,869,052 +0.01(+0.01%)
Jan 22, 2013 46.36 46.57 46.32 46.57 10,188,556 +0.23(+0.50%)
Jan 18, 2013 46.33 46.37 46.03 46.34 25,097,382 +0.27(+0.60%)
Jan 17, 2013 46.12 46.20 45.62 46.06 8,219,174 +0.10(+0.22%)
Jan 16, 2013 45.92 45.97 45.79 45.96 7,526,433 -0.05(-0.10%)
Jan 15, 2013 45.73 46.05 45.64 46.01 9,864,329 +0.21(+0.47%)
Jan 14, 2013 45.80 45.86 45.66 45.79 7,881,762 +0.07(+0.15%)
Jan 11, 2013 45.73 45.85 45.57 45.73 5,655,180 -0.01(-0.02%)
Jan 10, 2013 45.87 45.87 45.57 45.73 8,917,571 +0.11(+0.24%)
Jan 09, 2013 45.55 45.68 45.48 45.62 8,088,200 +0.17(+0.38%)
Jan 08, 2013 45.46 45.58 45.32 45.45 7,908,248 -0.09(-0.20%)
Jan 07, 2013 45.42 45.55 45.31 45.54 8,918,844 +0.07(+0.15%)
Jan 04, 2013 45.31 45.49 45.14 45.47 20,536,874 +0.27(+0.61%)
Jan 03, 2013 45.18 45.37 45.09 45.20 20,194,916 +0.00(+0.00%)
Jan 02, 2013 45.17 45.23 44.90 45.20 17,701,542 +0.72(+1.62%)
Dec 31, 2012 44.05 44.51 43.93 44.47 10,785,386 +0.41(+0.92%)
Dec 28, 2012 44.21 44.46 44.03 44.07 5,754,288 -0.27(-0.60%)
Dec 27, 2012 44.32 44.51 43.88 44.34 11,713,432 +0.05(+0.12%)
Dec 26, 2012 44.55 44.55 44.17 44.28 8,581,690 -0.22(-0.49%)
Dec 24, 2012 44.41 44.61 44.23 44.50 9,663,035 +0.06(+0.14%)
Dec 21, 2012 44.10 44.56 44.10 44.44 15,469,861 -0.14(-0.31%)
Dec 20, 2012 44.12 44.59 44.03 44.58 16,141,065 +0.50(+1.14%)
Dec 19, 2012 44.30 44.36 44.03 44.08 11,828,899 -0.06(-0.14%)
Dec 18, 2012 43.72 44.32 43.68 44.14 38,336,412 +0.45(+1.03%)
Dec 17, 2012 43.61 43.71 43.42 43.69 18,598,492 +0.27(+0.63%)
Dec 14, 2012 43.46 43.47 43.30 43.42 10,429,492 -0.05(-0.13%)
Dec 13, 2012 43.79 43.79 43.31 43.47 14,104,312 -0.29(-0.67%)
Dec 12, 2012 43.91 43.99 43.57 43.76 9,448,809 -0.03(-0.06%)
Dec 11, 2012 43.91 43.99 43.74 43.79 8,925,396 +0.05(+0.12%)
Dec 10, 2012 43.78 43.94 43.66 43.74 12,834,509 +0.00(+0.00%)
Dec 07, 2012 43.63 43.74 43.55 43.74 19,243,032 +0.18(+0.41%)
Dec 06, 2012 43.27 43.57 43.14 43.56 11,787,915 +0.38(+0.88%)
Dec 05, 2012 43.42 43.46 42.96 43.18 15,835,402 -0.12(-0.27%)
Dec 04, 2012 43.31 43.58 43.21 43.29 18,644,344 +0.07(+0.16%)
Nov 30, 2012 43.04 43.34 43.04 43.23 15,620,767 +0.17(+0.40%)
Nov 29, 2012 43.03 43.09 42.71 43.06 23,361,338 +0.28(+0.65%)
Nov 28, 2012 42.73 42.86 42.39 42.78 18,092,124 -0.07(-0.17%)
Nov 27, 2012 42.76 43.20 42.49 42.85 32,811,048 -0.23(-0.54%)
Nov 26, 2012 42.88 43.32 42.75 43.08 24,995,344 +0.06(+0.14%)
Nov 23, 2012 42.84 43.04 42.70 43.02 4,782,608 +0.35(+0.81%)
Nov 21, 2012 42.65 42.84 42.44 42.68 8,691,841 -0.03(-0.06%)
Nov 20, 2012 42.50 42.70 42.23 42.70 18,767,646 +0.26(+0.62%)
Nov 19, 2012 42.47 42.64 42.25 42.44 17,792,466 +0.39(+0.94%)
Nov 16, 2012 41.67 42.09 41.47 42.04 20,323,508 +0.48(+1.14%)
Nov 15, 2012 41.71 42.00 41.33 41.57 22,206,324 -0.18(-0.44%)
Nov 14, 2012 42.72 42.72 41.60 41.75 23,237,720 -0.83(-1.95%)
Nov 13, 2012 42.49 42.83 42.44 42.58 10,234,841 -0.14(-0.32%)
Nov 12, 2012 42.90 42.93 42.60 42.72 8,024,708 -0.07(-0.16%)
Nov 09, 2012 42.74 43.10 42.59 42.78 14,649,494 -0.14(-0.33%)
Nov 08, 2012 43.35 43.39 42.89 42.93 13,950,757 -0.44(-1.02%)
Nov 07, 2012 43.28 43.57 43.12 43.37 15,686,114 -0.22(-0.50%)
Nov 06, 2012 43.62 43.66 43.32 43.59 7,989,205 +0.10(+0.22%)
Nov 05, 2012 43.80 43.82 43.22 43.49 15,033,087 -0.33(-0.74%)
Nov 02, 2012 43.77 44.10 43.76 43.82 13,080,783 +0.29(+0.67%)
Nov 01, 2012 43.49 43.73 43.31 43.53 19,044,130 +0.05(+0.11%)
Oct 31, 2012 43.17 43.50 43.02 43.48 13,479,481 +0.48(+1.12%)
Oct 26, 2012 43.23 43.00 43.00 43.00 13,449,822 -0.25(-0.58%)
Oct 25, 2012 43.61 43.78 42.85 43.25 10,968,955 -0.19(-0.44%)
Oct 24, 2012 43.51 43.65 43.27 43.44 6,753,383 +0.03(+0.06%)
Oct 23, 2012 43.85 43.60 43.10 43.41 10,282,914 -0.60(-1.36%)
Oct 19, 2012 44.44 44.54 43.97 44.01 13,081,689 -0.41(-0.93%)
Oct 18, 2012 43.95 44.44 43.93 44.42 11,995,524 +0.41(+0.94%)
Oct 17, 2012 43.79 44.06 43.66 44.01 13,549,419 +0.07(+0.15%)
Oct 16, 2012 43.87 44.01 43.82 43.94 10,116,311 +0.20(+0.47%)
Oct 15, 2012 43.45 43.75 43.12 43.74 8,829,111 +0.29(+0.67%)
Oct 12, 2012 43.61 43.82 43.38 43.44 8,825,159 -0.19(-0.44%)
Oct 11, 2012 43.74 43.88 43.59 43.63 11,970,070 +0.01(+0.02%)
Oct 10, 2012 43.55 43.74 43.44 43.63 10,343,271 +0.05(+0.12%)
Oct 09, 2012 43.79 43.97 43.53 43.57 10,096,847 -0.19(-0.43%)
Oct 08, 2012 43.72 43.80 43.61 43.76 7,254,744 -0.18(-0.42%)
Oct 05, 2012 43.94 44.12 43.75 43.95 11,334,405 +0.19(+0.43%)
Oct 04, 2012 44.05 44.16 43.66 43.76 13,081,699 -0.16(-0.37%)
Oct 03, 2012 43.79 44.22 43.73 43.92 12,791,769 +0.13(+0.29%)
Oct 02, 2012 43.50 43.79 43.44 43.79 13,262,201 +0.37(+0.84%)
Oct 01, 2012 43.82 43.89 43.07 43.42 13,770,635 -0.31(-0.71%)
Sep 28, 2012 43.67 43.91 43.47 43.74 14,441,575 -0.10(-0.23%)
Sep 27, 2012 43.71 44.03 43.63 43.84 9,774,333 +0.24(+0.55%)
Sep 26, 2012 43.57 43.84 43.51 43.60 15,072,077 -0.04(-0.10%)
Sep 25, 2012 44.40 44.42 43.62 43.64 12,687,223 -0.65(-1.47%)
Sep 24, 2012 44.12 44.51 44.11 44.29 15,768,060 -0.05(-0.11%)
Sep 21, 2012 44.49 44.50 44.31 44.34 16,535,936 -0.01(-0.02%)
Sep 20, 2012 44.88 44.65 44.18 44.35 21,573,706 -0.53(-1.17%)
Sep 19, 2012 45.10 45.17 44.86 44.88 10,044,171 -0.21(-0.46%)
Sep 18, 2012 45.36 45.40 44.96 45.09 12,993,576 -0.39(-0.86%)
Sep 17, 2012 45.69 45.85 45.42 45.48 6,145,844 -0.22(-0.47%)
Sep 14, 2012 45.52 46.00 45.52 45.69 12,791,182 +0.24(+0.52%)
Sep 13, 2012 44.94 45.52 44.84 45.46 14,035,674 +0.55(+1.22%)
Sep 12, 2012 44.82 44.91 44.64 44.91 9,856,969 +0.17(+0.38%)
Sep 11, 2012 44.56 44.76 44.48 44.74 8,830,024 +0.18(+0.39%)
Sep 10, 2012 44.82 44.82 44.49 44.57 8,787,309 -0.29(-0.65%)
Sep 07, 2012 44.83 44.94 44.70 44.86 8,619,977 +0.08(+0.18%)
Sep 06, 2012 44.63 44.78 44.57 44.78 9,622,393 +0.35(+0.79%)
Sep 05, 2012 44.47 44.51 44.19 44.43 10,891,698 -0.03(-0.06%)
Sep 04, 2012 44.15 44.49 43.86 44.45 15,326,716 +0.22(+0.50%)
Aug 31, 2012 44.20 44.24 43.81 44.23 6,653,102 +0.18(+0.40%)
Aug 30, 2012 43.93 44.08 43.85 44.05 6,569,856 -0.05(-0.11%)
Aug 29, 2012 44.14 44.20 43.98 44.10 4,936,281 +0.19(+0.43%)
Aug 27, 2012 43.93 44.01 43.72 43.91 4,292,426 +0.09(+0.22%)
Aug 24, 2012 43.57 43.91 43.49 43.82 6,144,859 +0.17(+0.39%)
Aug 23, 2012 43.74 43.83 43.53 43.65 6,710,843 -0.11(-0.26%)
Aug 22, 2012 43.72 43.81 43.35 43.77 7,327,272 -0.04(-0.09%)
Aug 21, 2012 43.89 43.99 43.73 43.81 5,449,007 +0.00(+0.00%)
Aug 20, 2012 43.87 43.93 43.53 43.81 7,951,368 -0.03(-0.08%)
Aug 17, 2012 43.86 43.93 43.72 43.84 10,154,809 -0.02(-0.05%)
Aug 16, 2012 43.59 43.87 43.38 43.86 10,884,558 +0.32(+0.73%)
Aug 15, 2012 43.41 43.68 43.37 43.54 4,423,658 +0.12(+0.28%)
Aug 14, 2012 43.60 43.63 43.35 43.42 5,392,290 -0.02(-0.05%)
Aug 13, 2012 43.44 43.54 43.25 43.44 5,166,801 -0.01(-0.03%)
Aug 10, 2012 43.36 43.48 43.27 43.45 4,146,528 +0.09(+0.22%)
Aug 09, 2012 43.45 43.64 43.31 43.36 7,307,500 -0.13(-0.29%)
Aug 08, 2012 43.58 43.65 43.33 43.49 8,335,897 -0.26(-0.60%)
Aug 07, 2012 44.30 44.31 43.69 43.75 8,837,587 -0.46(-1.04%)
Aug 06, 2012 44.45 44.57 44.19 44.21 5,993,606 -0.13(-0.29%)
Aug 03, 2012 44.39 44.54 44.26 44.34 7,575,476 +0.32(+0.73%)
Aug 02, 2012 43.77 44.02 43.61 44.01 8,874,424 +0.05(+0.11%)
Aug 01, 2012 44.29 44.55 43.95 43.97 7,769,641 -0.13(-0.29%)
Jul 31, 2012 44.17 44.24 43.95 44.10 9,151,453 -0.05(-0.11%)
Jul 30, 2012 44.01 44.32 43.96 44.14 6,806,987 +0.12(+0.28%)
Jul 27, 2012 43.67 44.30 43.67 44.02 7,909,473 +0.49(+1.13%)
Jul 26, 2012 43.61 43.89 43.32 43.53 7,958,091 +0.35(+0.81%)
Jul 25, 2012 43.36 43.43 42.95 43.18 5,201,798 -0.01(-0.02%)
Jul 24, 2012 43.41 43.50 42.92 43.19 10,286,031 -0.18(-0.40%)
Jul 23, 2012 43.12 43.45 43.03 43.36 8,136,513 -0.26(-0.60%)
Jul 20, 2012 43.52 43.73 43.39 43.62 9,145,884 -0.15(-0.34%)
Jul 19, 2012 44.26 44.26 43.48 43.77 11,209,084 -0.37(-0.84%)
Jul 18, 2012 44.34 44.41 43.98 44.14 9,744,265 -0.34(-0.77%)
Jul 17, 2012 44.23 44.62 43.93 44.49 11,134,555 +0.37(+0.84%)
Jul 16, 2012 43.88 44.19 43.87 44.12 8,460,015 +0.17(+0.38%)
Jul 13, 2012 43.53 44.02 43.50 43.95 7,468,233 +0.47(+1.08%)
Jul 12, 2012 42.99 43.65 42.91 43.48 16,729,811 +0.19(+0.44%)
Jul 11, 2012 43.22 43.40 42.98 43.29 13,075,601 +0.07(+0.16%)
Jul 10, 2012 43.87 43.93 43.00 43.22 15,583,348 -0.52(-1.19%)
Jul 09, 2012 43.68 43.77 43.47 43.74 8,013,521 +0.09(+0.20%)
Jul 06, 2012 43.28 43.72 43.17 43.65 5,833,621 +0.06(+0.14%)
Jul 05, 2012 43.75 43.87 43.47 43.59 6,997,150 -0.20(-0.46%)
Jul 03, 2012 43.70 43.93 43.53 43.79 6,898,909 +0.24(+0.56%)
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.