Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.76 37.02 36.38 36.87 18,480,772 +0.39(+1.08%)
Aug 30, 2011 36.21 36.71 35.74 36.48 16,261,269 +0.14(+0.39%)
Aug 29, 2011 35.71 36.35 35.61 36.34 12,449,741 +1.12(+3.18%)
Aug 26, 2011 34.49 35.30 33.83 35.21 26,167,350 +0.52(+1.49%)
Aug 25, 2011 35.66 36.00 34.38 34.70 20,018,374 -0.75(-2.11%)
Aug 24, 2011 35.03 35.55 34.65 35.45 18,197,252 +0.39(+1.12%)
Aug 23, 2011 34.31 35.09 34.04 35.05 24,169,940 +0.84(+2.47%)
Aug 22, 2011 34.87 34.96 33.75 34.21 20,188,540 +0.06(+0.19%)
Aug 19, 2011 34.30 35.11 34.07 34.14 26,373,016 -0.70(-2.00%)
Aug 18, 2011 35.23 35.53 34.46 34.84 36,030,808 -1.57(-4.30%)
Aug 17, 2011 36.55 36.85 36.12 36.41 16,266,025 +0.05(+0.12%)
Aug 16, 2011 36.07 36.59 35.78 36.36 16,917,802 -0.14(-0.37%)
Aug 15, 2011 35.52 36.51 35.44 36.50 21,048,534 +1.26(+3.57%)
Aug 12, 2011 35.76 36.08 35.08 35.24 22,967,480 -0.05(-0.15%)
Aug 11, 2011 33.91 35.96 33.72 35.29 41,468,068 +1.57(+4.66%)
Aug 10, 2011 33.71 35.29 33.45 33.72 63,542,868 -0.81(-2.35%)
Aug 09, 2011 34.52 34.53 31.80 34.53 59,589,992 +2.93(+9.26%)
Aug 08, 2011 33.42 33.86 31.61 31.61 51,773,480 -2.94(-8.51%)
Aug 05, 2011 35.70 35.76 34.00 34.54 40,525,728 -0.73(-2.06%)
Aug 04, 2011 36.64 36.77 34.98 35.27 30,582,374 -1.79(-4.83%)
Aug 03, 2011 37.28 37.36 36.14 37.06 28,463,106 -0.23(-0.62%)
Aug 02, 2011 38.14 38.42 37.26 37.30 20,664,292 -1.13(-2.93%)
Aug 01, 2011 38.94 39.37 38.16 38.42 16,943,108 -0.52(-1.32%)
Jul 29, 2011 38.60 39.00 38.05 38.94 16,826,574 +0.02(+0.05%)
Jul 28, 2011 38.98 39.30 38.57 38.92 14,676,642 -0.06(-0.15%)
Jul 27, 2011 39.88 39.90 38.94 38.98 18,446,436 -1.08(-2.69%)
Jul 26, 2011 40.12 40.21 39.76 40.05 8,514,095 +0.00(+0.00%)
Jul 25, 2011 40.11 40.32 39.95 40.05 8,679,626 -0.46(-1.13%)
Jul 22, 2011 40.53 40.54 40.44 40.51 8,918,827 +0.21(+0.51%)
Jul 21, 2011 40.16 40.52 40.16 40.30 11,782,192 +0.26(+0.64%)
Jul 20, 2011 39.88 40.05 39.67 40.05 9,860,870 +0.30(+0.75%)
Jul 19, 2011 39.30 39.79 39.24 39.75 10,866,499 +0.68(+1.73%)
Jul 18, 2011 39.39 39.39 38.79 39.07 11,879,906 -0.35(-0.90%)
Jul 15, 2011 39.12 39.44 38.93 39.43 12,060,205 +0.43(+1.09%)
Jul 14, 2011 39.56 39.57 38.89 39.00 16,605,403 -0.44(-1.11%)
Jul 13, 2011 39.94 39.96 39.42 39.44 18,473,188 -0.34(-0.84%)
Jul 12, 2011 39.56 40.29 39.47 39.78 21,541,712 +0.14(+0.34%)
Jul 11, 2011 39.89 40.06 39.61 39.64 14,769,311 -0.76(-1.88%)
Jul 08, 2011 40.14 40.43 39.95 40.40 9,607,348 -0.14(-0.35%)
Jul 07, 2011 40.29 40.59 40.25 40.54 13,276,189 +0.50(+1.26%)
Jul 06, 2011 39.65 40.09 39.60 40.04 10,426,754 +0.24(+0.62%)
Jul 05, 2011 39.62 39.89 39.34 39.80 11,428,250 +0.24(+0.62%)
Jul 01, 2011 38.90 39.63 38.89 39.55 13,935,809 +0.70(+1.79%)
Jun 30, 2011 38.88 39.07 38.72 38.85 11,901,322 +0.05(+0.13%)
Jun 29, 2011 38.50 38.87 38.37 38.80 14,515,391 +0.43(+1.11%)
Jun 28, 2011 38.13 38.38 37.93 38.38 14,270,866 +0.32(+0.83%)
Jun 27, 2011 37.89 38.18 37.83 38.06 10,757,105 +0.20(+0.53%)
Jun 24, 2011 38.03 38.19 37.65 37.86 10,616,739 -0.04(-0.11%)
Jun 23, 2011 38.08 38.11 37.53 37.90 25,735,150 -0.71(-1.84%)
Jun 22, 2011 38.60 38.96 38.56 38.61 11,044,540 -0.08(-0.21%)
Jun 21, 2011 38.57 38.75 38.36 38.70 16,948,948 +0.34(+0.88%)
Jun 20, 2011 38.34 38.45 38.27 38.36 15,146,647 +0.40(+1.06%)
Jun 17, 2011 38.01 38.07 37.63 37.95 16,351,845 +0.32(+0.85%)
Jun 16, 2011 37.41 37.80 37.11 37.64 25,293,126 +0.26(+0.70%)
Jun 15, 2011 37.74 37.87 37.11 37.37 21,605,926 -0.63(-1.65%)
Jun 14, 2011 37.78 38.09 37.69 38.00 14,837,828 +0.59(+1.57%)
Jun 13, 2011 37.41 37.73 37.20 37.41 17,979,800 +0.07(+0.19%)
Jun 10, 2011 38.10 38.17 37.27 37.34 30,975,690 -0.91(-2.37%)
Jun 09, 2011 38.70 38.77 38.08 38.25 23,103,652 -0.36(-0.93%)
Jun 08, 2011 38.61 38.98 38.54 38.61 15,770,890 -0.19(-0.48%)
Jun 07, 2011 38.57 39.11 38.47 38.79 16,609,563 +0.46(+1.20%)
Jun 06, 2011 38.79 38.96 38.32 38.33 14,990,365 -0.56(-1.43%)
Jun 03, 2011 38.36 39.06 38.31 38.89 13,521,219 +0.21(+0.54%)
May 24, 2011 38.62 38.81 38.53 38.68 9,321,275 +0.11(+0.30%)
May 23, 2011 38.56 38.75 38.50 38.56 17,042,450 -0.41(-1.05%)
May 20, 2011 39.24 39.37 38.94 38.97 8,985,151 -0.40(-1.02%)
May 19, 2011 39.35 39.58 39.11 39.37 8,014,907 +0.08(+0.19%)
May 18, 2011 38.91 39.30 38.70 39.30 9,394,436 +0.43(+1.12%)
May 17, 2011 38.80 38.98 38.63 38.86 11,229,465 -0.06(-0.15%)
May 16, 2011 38.68 39.16 38.63 38.92 7,661,099 +0.09(+0.23%)
May 13, 2011 39.21 39.29 38.75 38.83 7,081,394 -0.36(-0.91%)
May 12, 2011 39.04 39.30 38.79 39.19 8,958,032 -0.01(-0.02%)
May 11, 2011 39.61 39.62 39.10 39.19 10,652,205 -0.44(-1.11%)
May 10, 2011 39.25 39.72 39.21 39.63 15,476,156 +0.54(+1.39%)
May 09, 2011 38.88 39.17 38.74 39.09 6,535,813 +0.15(+0.39%)
May 06, 2011 39.44 39.53 38.78 38.94 15,107,822 -0.21(-0.54%)
May 05, 2011 38.93 39.46 38.88 39.15 11,219,098 -0.06(-0.15%)
May 04, 2011 39.41 39.44 39.02 39.21 11,253,600 -0.22(-0.55%)
May 03, 2011 39.67 39.86 38.98 39.42 13,091,691 -0.27(-0.68%)
May 02, 2011 39.60 39.71 39.59 39.69 10,032,246 -0.01(-0.02%)
Apr 29, 2011 39.97 39.97 39.24 39.70 12,576,335 -0.19(-0.48%)
Apr 28, 2011 39.52 40.02 39.44 39.89 10,865,194 +0.44(+1.12%)
Apr 27, 2011 39.27 39.50 39.12 39.45 9,019,354 +0.18(+0.46%)
Apr 26, 2011 38.95 39.39 38.84 39.27 11,808,915 +0.36(+0.94%)
Apr 25, 2011 38.65 39.01 38.58 38.91 5,761,823 +0.19(+0.49%)
Apr 21, 2011 38.57 38.73 38.26 38.71 9,876,092 +0.27(+0.71%)
Apr 20, 2011 38.00 38.47 38.05 38.44 10,881,923 +0.44(+1.16%)
Apr 19, 2011 37.76 38.03 37.71 38.00 8,076,040 +0.29(+0.78%)
Apr 18, 2011 37.78 37.79 37.49 37.71 10,532,918 -0.38(-0.99%)
Apr 15, 2011 37.74 38.11 37.71 38.08 15,923,264 +0.31(+0.83%)
Apr 14, 2011 37.03 37.77 37.00 37.77 15,507,311 +0.61(+1.63%)
Apr 13, 2011 37.33 37.45 37.07 37.16 8,542,021 -0.04(-0.12%)
Apr 12, 2011 37.18 37.39 37.12 37.21 7,789,419 -0.08(-0.21%)
Apr 11, 2011 37.37 37.60 37.18 37.28 9,353,242 -0.04(-0.10%)
Apr 08, 2011 37.76 37.88 37.20 37.32 9,668,364 -0.28(-0.75%)
Apr 07, 2011 37.94 38.05 37.43 37.60 9,338,580 -0.40(-1.04%)
Apr 06, 2011 38.18 38.18 37.91 38.00 6,525,686 -0.05(-0.13%)
Apr 05, 2011 37.99 38.18 37.92 38.05 6,726,484 +0.06(+0.17%)
Apr 04, 2011 38.06 38.17 37.92 37.99 5,346,364 -0.03(-0.08%)
Apr 01, 2011 38.03 38.25 37.84 38.02 12,176,857 +0.09(+0.24%)
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%)
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.