Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.86 +0.60 (+0.68%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 43.32 43.58 43.06 43.55 9,057,433 +0.46(+1.07%)
Jun 29, 2012 42.81 43.15 42.69 43.09 15,347,531 +0.95(+2.26%)
Jun 28, 2012 41.58 42.18 41.37 42.13 10,487,233 +0.35(+0.84%)
Jun 27, 2012 41.62 41.82 41.45 41.78 11,635,068 +0.26(+0.63%)
Jun 26, 2012 41.46 41.69 41.21 41.52 9,685,797 +0.18(+0.44%)
Jun 25, 2012 41.11 41.44 41.06 41.34 10,709,446 -0.23(-0.55%)
Jun 22, 2012 41.74 41.82 41.31 41.57 9,186,888 +0.04(+0.09%)
Jun 21, 2012 42.25 42.33 41.48 41.53 13,203,067 -0.66(-1.57%)
Jun 20, 2012 42.29 42.38 41.96 42.19 12,481,181 -0.05(-0.13%)
Jun 19, 2012 42.28 42.50 41.95 42.25 10,445,644 +0.20(+0.47%)
Jun 18, 2012 41.49 42.23 41.49 42.05 10,782,186 +0.33(+0.78%)
Jun 15, 2012 41.65 41.78 41.39 41.73 9,784,947 +0.26(+0.63%)
Jun 14, 2012 41.02 41.63 40.90 41.47 12,364,439 +0.55(+1.36%)
Jun 13, 2012 40.97 41.40 40.74 40.91 9,464,822 -0.19(-0.47%)
Jun 12, 2012 40.86 41.19 40.54 41.10 13,990,266 +0.38(+0.94%)
Jun 11, 2012 41.89 41.95 40.67 40.72 15,444,997 -0.81(-1.96%)
Jun 08, 2012 40.98 41.54 40.89 41.54 9,618,255 +0.51(+1.25%)
Jun 07, 2012 41.65 41.73 40.92 41.02 12,743,115 -0.20(-0.49%)
Jun 06, 2012 40.61 41.24 40.52 41.22 13,618,094 +0.87(+2.14%)
Jun 05, 2012 39.45 40.46 39.44 40.36 14,205,055 +0.78(+1.97%)
Jun 04, 2012 39.88 39.98 39.33 39.58 11,985,611 -0.28(-0.70%)
Jun 01, 2012 40.26 40.43 39.81 39.86 14,697,668 -1.04(-2.53%)
May 31, 2012 40.69 41.20 40.29 40.90 11,456,273 +0.25(+0.62%)
May 30, 2012 41.27 41.33 40.64 40.64 17,501,614 -0.97(-2.33%)
May 29, 2012 41.36 41.62 41.17 41.61 8,767,320 +0.56(+1.37%)
May 25, 2012 41.20 41.32 40.90 41.05 6,729,773 -0.12(-0.29%)
May 24, 2012 41.14 41.39 40.74 41.17 7,811,110 +0.13(+0.31%)
May 23, 2012 40.70 41.08 40.27 41.04 10,312,810 +0.17(+0.43%)
May 22, 2012 40.85 41.14 40.70 40.87 9,850,421 +0.09(+0.21%)
May 21, 2012 40.00 40.88 39.99 40.78 14,579,377 +0.82(+2.06%)
May 18, 2012 40.51 40.70 39.85 39.96 16,826,976 -0.41(-1.03%)
May 17, 2012 41.49 41.58 40.38 40.38 21,920,014 -1.15(-2.77%)
May 16, 2012 42.20 42.22 41.52 41.53 9,586,323 -0.51(-1.22%)
May 15, 2012 42.29 42.29 41.91 42.04 9,050,855 -0.21(-0.49%)
May 14, 2012 42.36 42.59 42.20 42.25 11,463,798 -0.52(-1.22%)
May 11, 2012 42.41 42.89 42.31 42.77 8,385,288 +0.18(+0.42%)
May 10, 2012 42.90 42.91 42.39 42.59 12,766,494 -0.04(-0.09%)
May 09, 2012 42.35 42.87 42.25 42.63 10,582,247 -0.10(-0.23%)
May 08, 2012 42.53 42.77 42.31 42.73 7,466,432 -0.04(-0.09%)
May 07, 2012 42.43 42.89 42.34 42.77 8,770,302 +0.24(+0.57%)
May 04, 2012 42.75 42.77 42.41 42.53 7,067,060 -0.33(-0.76%)
May 03, 2012 43.11 43.28 42.85 42.85 8,745,225 -0.15(-0.34%)
May 02, 2012 42.85 43.10 42.64 43.00 7,503,907 -0.07(-0.16%)
May 01, 2012 42.65 43.34 42.63 43.07 11,641,445 +0.37(+0.88%)
Apr 30, 2012 42.68 42.79 42.40 42.69 8,470,422 -0.06(-0.14%)
Apr 27, 2012 42.69 42.83 42.40 42.75 7,905,436 +0.21(+0.49%)
Apr 26, 2012 42.25 42.59 42.19 42.55 8,715,808 +0.18(+0.43%)
Apr 25, 2012 42.14 42.40 42.11 42.37 10,234,067 +0.46(+1.10%)
Apr 24, 2012 41.33 41.93 41.33 41.91 10,064,662 +0.53(+1.28%)
Apr 23, 2012 41.47 41.48 41.08 41.38 7,778,510 -0.39(-0.93%)
Apr 20, 2012 41.54 41.94 41.43 41.77 9,489,065 +0.43(+1.05%)
Apr 19, 2012 41.38 41.57 41.13 41.33 8,908,255 -0.02(-0.05%)
Apr 18, 2012 41.42 41.57 41.32 41.35 5,370,674 -0.22(-0.53%)
Apr 17, 2012 41.51 41.75 41.14 41.57 11,398,634 +0.35(+0.86%)
Apr 16, 2012 40.97 41.45 40.86 41.22 11,736,561 +0.47(+1.16%)
Apr 13, 2012 40.89 40.99 40.64 40.74 7,782,600 -0.21(-0.52%)
Apr 12, 2012 40.48 40.98 40.32 40.96 10,183,873 +0.57(+1.42%)
Apr 11, 2012 40.25 40.42 40.08 40.38 8,010,774 +0.47(+1.19%)
Apr 10, 2012 40.64 40.81 39.84 39.91 14,273,377 -0.79(-1.94%)
Apr 09, 2012 40.55 40.86 40.45 40.70 5,256,845 -0.39(-0.96%)
Apr 05, 2012 41.16 41.30 40.97 41.09 7,937,566 -0.18(-0.44%)
Apr 04, 2012 41.42 41.44 41.09 41.27 8,740,130 -0.42(-1.01%)
Apr 03, 2012 41.82 41.92 41.53 41.69 7,471,871 -0.19(-0.46%)
Apr 02, 2012 41.59 41.93 41.51 41.89 8,023,489 +0.27(+0.64%)
Mar 30, 2012 41.42 41.69 41.38 41.62 7,863,048 +0.35(+0.84%)
Mar 29, 2012 41.04 41.31 40.78 41.27 6,334,795 +0.04(+0.10%)
Mar 28, 2012 41.32 41.34 40.88 41.23 5,488,101 -0.09(-0.23%)
Mar 27, 2012 41.36 41.59 41.26 41.32 6,609,257 -0.02(-0.05%)
Mar 26, 2012 41.25 41.43 41.09 41.34 5,937,560 +0.42(+1.03%)
Mar 23, 2012 40.68 41.10 40.55 40.92 7,415,696 +0.17(+0.41%)
Mar 22, 2012 41.00 41.01 40.48 40.76 11,140,585 -0.49(-1.19%)
Mar 21, 2012 41.41 41.46 41.25 41.25 5,283,329 -0.09(-0.22%)
Mar 20, 2012 41.23 41.46 41.17 41.34 10,671,695 -0.10(-0.24%)
Mar 19, 2012 41.15 41.60 41.03 41.44 10,627,573 +0.25(+0.59%)
Mar 16, 2012 41.05 41.21 40.95 41.19 11,569,188 +0.24(+0.60%)
Mar 15, 2012 41.05 41.09 40.81 40.95 8,263,799 -0.03(-0.06%)
Mar 14, 2012 41.12 41.29 40.76 40.97 13,190,193 -0.10(-0.24%)
Mar 13, 2012 40.59 41.16 40.50 41.07 14,575,343 +0.72(+1.79%)
Mar 12, 2012 40.10 40.43 40.10 40.35 12,254,548 +0.28(+0.69%)
Mar 09, 2012 39.87 40.19 39.80 40.07 7,814,759 +0.19(+0.46%)
Mar 08, 2012 40.06 40.15 39.76 39.89 9,674,566 -0.09(-0.23%)
Mar 07, 2012 39.93 40.03 39.58 39.98 7,437,032 +0.17(+0.43%)
Mar 06, 2012 39.96 40.19 39.74 39.81 9,424,264 -0.54(-1.35%)
Mar 05, 2012 39.97 40.37 39.86 40.35 7,179,854 +0.32(+0.81%)
Mar 02, 2012 39.89 40.20 39.89 40.03 6,326,058 -0.01(-0.03%)
Mar 01, 2012 39.94 40.10 39.82 40.04 9,230,382 +0.21(+0.53%)
Feb 29, 2012 39.94 40.19 39.72 39.83 11,301,828 -0.05(-0.13%)
Feb 28, 2012 40.20 40.27 39.79 39.88 7,406,982 -0.30(-0.76%)
Feb 27, 2012 39.94 40.25 39.67 40.19 9,687,858 -0.05(-0.12%)
Feb 24, 2012 40.23 40.33 39.97 40.23 5,092,838 +0.11(+0.28%)
Feb 23, 2012 39.70 40.46 39.62 40.12 8,575,589 +0.46(+1.17%)
Feb 22, 2012 39.87 40.08 39.61 39.66 11,723,472 -0.32(-0.81%)
Feb 21, 2012 40.56 40.56 39.84 39.98 10,010,386 -0.50(-1.24%)
Feb 17, 2012 40.55 40.62 40.23 40.48 9,501,625 +0.07(+0.16%)
Feb 16, 2012 40.04 40.50 40.04 40.42 7,409,190 +0.33(+0.83%)
Feb 15, 2012 40.39 40.42 39.94 40.09 8,575,550 -0.20(-0.49%)
Feb 14, 2012 40.66 40.67 40.05 40.29 7,344,929 -0.40(-0.99%)
Feb 13, 2012 40.58 40.75 40.41 40.69 6,577,641 +0.46(+1.14%)
Feb 10, 2012 40.17 40.46 40.11 40.23 5,569,747 -0.34(-0.83%)
Feb 09, 2012 40.82 40.94 40.34 40.57 6,507,730 -0.30(-0.73%)
Feb 08, 2012 40.84 40.95 40.53 40.87 6,539,670 +0.03(+0.06%)
Feb 07, 2012 40.81 40.94 40.68 40.84 4,869,223 -0.03(-0.08%)
Feb 06, 2012 40.98 41.06 40.73 40.88 5,993,419 -0.20(-0.48%)
Feb 03, 2012 40.93 41.09 40.70 41.07 11,442,242 +0.58(+1.44%)
Feb 02, 2012 40.45 40.52 40.30 40.49 5,288,907 +0.09(+0.21%)
Feb 01, 2012 40.41 40.48 40.22 40.41 6,815,461 +0.30(+0.74%)
Jan 31, 2012 40.09 40.15 39.82 40.11 7,509,639 +0.21(+0.51%)
Jan 30, 2012 39.91 39.98 39.72 39.90 6,927,969 -0.35(-0.87%)
Jan 27, 2012 40.04 40.35 39.90 40.25 7,392,713 +0.10(+0.25%)
Jan 26, 2012 40.10 40.41 40.03 40.15 15,792,540 +0.23(+0.58%)
Jan 25, 2012 39.37 39.98 39.25 39.92 10,175,266 +0.50(+1.28%)
Jan 24, 2012 38.97 39.46 38.94 39.42 6,024,486 +0.22(+0.56%)
Jan 23, 2012 39.15 39.37 38.97 39.20 7,407,779 +0.12(+0.31%)
Jan 20, 2012 38.86 39.11 38.70 39.08 7,300,405 +0.19(+0.48%)
Jan 19, 2012 38.76 39.01 38.65 38.90 7,049,912 +0.25(+0.63%)
Jan 18, 2012 38.44 38.79 38.35 38.65 7,203,351 +0.25(+0.65%)
Jan 17, 2012 38.56 38.69 38.30 38.40 6,012,653 +0.20(+0.51%)
Jan 13, 2012 37.86 38.21 37.72 38.21 7,956,685 +0.17(+0.45%)
Jan 12, 2012 38.27 38.33 37.83 38.03 9,013,391 -0.25(-0.66%)
Jan 11, 2012 37.85 38.34 37.80 38.29 5,761,008 +0.34(+0.89%)
Jan 10, 2012 37.92 38.14 37.89 37.95 7,510,482 +0.42(+1.11%)
Jan 09, 2012 37.70 37.78 37.44 37.53 7,157,293 -0.11(-0.28%)
Jan 06, 2012 37.82 37.92 37.46 37.64 6,375,185 -0.07(-0.18%)
Jan 05, 2012 37.31 37.78 37.13 37.70 9,712,963 +0.27(+0.73%)
Jan 04, 2012 37.74 37.78 37.28 37.43 19,386,462 -0.19(-0.51%)
Dec 30, 2011 37.80 38.04 37.60 37.62 6,447,502 -0.19(-0.49%)
Dec 29, 2011 37.60 37.90 37.51 37.81 4,456,263 +0.31(+0.83%)
Dec 28, 2011 37.97 38.03 37.47 37.50 5,889,220 -0.41(-1.08%)
Dec 27, 2011 37.79 38.19 37.58 37.91 5,466,297 +0.09(+0.23%)
Dec 23, 2011 37.84 37.85 37.54 37.82 3,785,954 +0.69(+1.87%)
Dec 21, 2011 37.02 37.25 36.83 37.13 7,274,144 +0.05(+0.14%)
Dec 20, 2011 36.45 37.14 36.44 37.08 11,435,097 +1.09(+3.02%)
Dec 19, 2011 36.55 36.55 35.89 35.99 8,255,508 -0.35(-0.97%)
Dec 16, 2011 36.26 36.67 36.13 36.34 11,390,444 +0.30(+0.84%)
Dec 15, 2011 35.93 36.18 35.71 36.04 9,001,304 +0.48(+1.36%)
Dec 14, 2011 35.17 35.84 35.07 35.56 12,366,790 +0.20(+0.57%)
Dec 13, 2011 35.88 36.20 35.16 35.35 11,804,540 -0.31(-0.88%)
Dec 12, 2011 36.04 36.04 35.43 35.67 10,950,145 -0.65(-1.79%)
Dec 09, 2011 35.81 36.48 35.73 36.32 8,956,186 +0.71(+1.99%)
Dec 08, 2011 36.25 36.37 35.54 35.61 12,246,904 -0.87(-2.39%)
Dec 07, 2011 35.88 36.57 35.74 36.48 10,249,940 +0.34(+0.94%)
Dec 06, 2011 36.08 36.28 35.82 36.14 7,640,398 -0.03(-0.07%)
Dec 05, 2011 36.34 36.51 35.87 36.17 6,308,060 +0.33(+0.93%)
Dec 02, 2011 36.06 36.41 35.78 35.83 6,666,586 +0.06(+0.16%)
Dec 01, 2011 36.04 36.11 35.52 35.77 7,867,611 -0.37(-1.02%)
Nov 30, 2011 35.44 36.19 35.34 36.14 16,208,074 +1.59(+4.61%)
Nov 29, 2011 34.80 34.80 34.35 34.55 7,866,940 -0.10(-0.28%)
Nov 28, 2011 34.92 35.01 34.35 34.65 10,048,246 +0.83(+2.44%)
Nov 25, 2011 33.58 34.47 33.58 33.82 4,284,161 +0.12(+0.35%)
Nov 23, 2011 34.36 34.45 33.70 33.70 8,941,142 -1.02(-2.94%)
Nov 22, 2011 34.79 35.01 34.48 34.72 8,567,178 -0.10(-0.28%)
Nov 21, 2011 35.11 35.20 34.64 34.82 9,143,441 -0.94(-2.64%)
Nov 18, 2011 35.68 35.79 35.34 35.77 10,083,895 +0.26(+0.72%)
Nov 17, 2011 36.09 36.15 35.32 35.51 15,216,846 -0.65(-1.79%)
Nov 16, 2011 36.10 36.73 36.09 36.16 12,797,239 -0.35(-0.95%)
Nov 15, 2011 36.05 36.76 35.94 36.51 10,535,195 +0.31(+0.87%)
Nov 14, 2011 36.63 36.73 36.03 36.19 9,818,135 -0.74(-2.01%)
Nov 11, 2011 36.50 37.00 36.20 36.93 11,364,159 +0.93(+2.59%)
Nov 10, 2011 36.44 36.53 35.77 36.00 16,768,299 +0.03(+0.09%)
Nov 09, 2011 36.81 37.02 35.91 35.97 16,948,812 -1.69(-4.49%)
Nov 08, 2011 37.35 37.71 36.62 37.66 16,109,254 +0.45(+1.20%)
Nov 07, 2011 37.03 37.58 36.69 37.21 8,209,304 +0.09(+0.25%)
Nov 04, 2011 37.11 37.22 36.58 37.12 13,211,199 -0.28(-0.75%)
Nov 03, 2011 37.39 37.57 36.46 37.40 15,730,835 +0.42(+1.13%)
Nov 02, 2011 36.83 37.28 36.40 36.98 12,500,470 +0.73(+2.03%)
Nov 01, 2011 36.52 37.16 36.22 36.25 29,263,184 -1.26(-3.37%)
Oct 31, 2011 37.46 38.06 37.31 37.52 14,703,023 -0.50(-1.31%)
Oct 28, 2011 37.39 38.07 37.39 38.01 14,680,819 +0.12(+0.31%)
Oct 27, 2011 37.40 38.13 36.93 37.90 19,942,292 +1.55(+4.27%)
Oct 26, 2011 36.34 36.45 35.75 36.34 12,464,521 +0.33(+0.93%)
Oct 25, 2011 36.35 36.37 35.86 36.01 10,853,461 -0.56(-1.54%)
Oct 24, 2011 35.75 36.61 35.55 36.57 17,853,650 +0.94(+2.65%)
Oct 21, 2011 35.01 35.65 34.94 35.63 15,528,983 +1.02(+2.95%)
Oct 20, 2011 34.48 34.66 33.83 34.61 13,452,533 +0.21(+0.61%)
Oct 19, 2011 34.77 35.03 34.29 34.40 13,530,898 -0.43(-1.24%)
Oct 18, 2011 33.70 34.98 33.60 34.83 21,573,716 +1.11(+3.30%)
Oct 17, 2011 34.36 34.36 33.60 33.71 14,214,724 -0.79(-2.30%)
Oct 14, 2011 34.09 34.63 33.98 34.51 12,591,718 +0.78(+2.31%)
Oct 13, 2011 33.79 34.00 33.09 33.73 12,439,989 -0.24(-0.69%)
Oct 12, 2011 33.73 34.42 33.43 33.96 16,468,530 +0.54(+1.63%)
Oct 11, 2011 33.78 33.94 33.28 33.42 18,042,914 -0.63(-1.85%)
Oct 10, 2011 33.18 34.05 33.05 34.05 15,994,919 +1.57(+4.82%)
Oct 07, 2011 33.62 33.69 32.41 32.48 19,463,942 -0.94(-2.82%)
Oct 06, 2011 33.16 33.47 32.88 33.43 21,881,724 +0.90(+2.76%)
Oct 05, 2011 32.78 32.87 31.25 32.53 27,131,648 -0.25(-0.76%)
Oct 04, 2011 31.20 32.82 30.61 32.78 33,898,544 +1.19(+3.78%)
Oct 03, 2011 33.19 33.37 31.58 31.58 21,640,352 -1.56(-4.71%)
Sep 30, 2011 33.49 34.04 33.11 33.14 13,761,611 -0.90(-2.64%)
Sep 29, 2011 34.20 34.24 33.52 34.04 10,904,897 +0.50(+1.49%)
Sep 28, 2011 34.40 34.63 33.48 33.54 11,923,852 -0.86(-2.50%)
Sep 27, 2011 34.75 34.97 34.17 34.40 14,677,346 +0.36(+1.06%)
Sep 26, 2011 33.83 34.11 33.37 34.04 12,530,077 +0.43(+1.27%)
Sep 23, 2011 33.34 33.75 33.05 33.62 21,916,188 +0.27(+0.80%)
Sep 22, 2011 33.20 33.96 32.86 33.35 23,646,002 -0.86(-2.52%)
Sep 21, 2011 35.92 35.99 34.16 34.21 22,312,110 -1.72(-4.78%)
Sep 20, 2011 36.03 36.46 35.88 35.93 13,928,776 -0.10(-0.29%)
Sep 19, 2011 36.05 36.36 35.91 36.03 15,743,875 -0.73(-1.98%)
Sep 16, 2011 36.54 36.80 36.03 36.76 16,985,876 +0.30(+0.82%)
Sep 15, 2011 36.22 36.50 35.97 36.46 15,846,679 +0.69(+1.94%)
Sep 14, 2011 35.80 36.14 35.23 35.77 19,929,962 +0.20(+0.57%)
Sep 13, 2011 35.66 35.77 35.21 35.57 17,409,746 +0.03(+0.09%)
Sep 12, 2011 34.85 35.57 34.77 35.53 19,426,448 +0.11(+0.31%)
Sep 09, 2011 36.08 36.32 35.14 35.42 20,472,020 -1.02(-2.81%)
Sep 08, 2011 36.47 36.97 36.31 36.45 16,557,839 -0.27(-0.72%)
Sep 07, 2011 36.09 36.80 35.55 36.71 16,692,342 +1.19(+3.36%)
Sep 06, 2011 34.48 35.66 34.46 35.52 18,096,668 -0.08(-0.22%)
Sep 02, 2011 35.64 36.25 35.53 35.60 14,621,907 -0.88(-2.42%)
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.