Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 -0.19 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.84 19.13 17.65 18.05 0 -0.59(-3.18%)
Jan 29, 2009 19.79 19.89 18.55 18.64 74,816,224 -1.58(-7.83%)
Jan 28, 2009 19.26 20.38 19.01 20.22 87,087,728 +1.49(+7.96%)
Jan 27, 2009 18.50 18.96 18.31 18.73 46,579,496 +0.33(+1.82%)
Jan 26, 2009 18.54 19.04 18.02 18.40 62,369,196 -0.16(-0.84%)
Jan 23, 2009 17.37 18.58 17.26 18.55 78,207,120 +0.57(+3.17%)
Jan 22, 2009 18.17 18.90 17.69 17.98 80,679,408 -0.96(-5.08%)
Jan 21, 2009 17.55 19.03 17.02 18.94 101,708,280 +1.72(+9.96%)
Jan 20, 2009 18.93 19.01 17.10 17.23 75,703,536 -2.09(-10.82%)
Jan 16, 2009 19.09 19.42 18.19 19.32 79,023,160 +0.69(+3.68%)
Jan 15, 2009 18.05 19.10 17.18 18.63 79,592,784 +0.52(+2.89%)
Jan 14, 2009 18.51 18.53 17.92 18.11 68,045,952 -0.99(-5.19%)
Jan 13, 2009 18.30 19.18 18.17 19.10 49,518,712 +0.56(+3.01%)
Jan 12, 2009 19.49 19.56 18.23 18.54 50,969,748 -1.15(-5.82%)
Jan 09, 2009 20.67 20.71 19.57 19.69 38,866,640 -0.95(-4.60%)
Jan 08, 2009 20.40 20.79 20.18 20.64 39,187,496 -0.09(-0.44%)
Jan 07, 2009 20.96 21.39 20.61 20.73 45,905,636 -0.73(-3.38%)
Jan 06, 2009 20.74 21.69 20.14 21.46 54,294,800 +1.01(+4.96%)
Jan 05, 2009 20.71 21.05 20.29 20.44 41,148,776 -0.41(-1.96%)
Jan 02, 2009 21.54 21.61 20.75 20.85 0 -0.59(-2.74%)
Jan 01, 2009 20.42 21.64 20.35 21.44 0 +0.00(+0.00%)
Dec 31, 2008 20.42 21.64 20.35 21.44 54,938,896 +0.97(+4.76%)
Dec 30, 2008 19.80 20.59 19.68 20.46 35,595,372 +0.89(+4.53%)
Dec 29, 2008 20.69 20.69 19.24 19.58 41,563,964 -1.17(-5.63%)
Dec 26, 2008 20.64 20.79 20.16 20.75 12,097,853 +0.27(+1.32%)
Dec 24, 2008 20.42 20.52 20.07 20.48 10,914,358 +0.16(+0.77%)
Dec 23, 2008 20.48 20.85 20.09 20.32 41,615,400 -0.16(-0.76%)
Dec 22, 2008 20.91 21.01 19.47 20.48 65,757,768 -0.44(-2.09%)
Dec 19, 2008 20.04 21.03 19.91 20.91 63,350,408 +0.99(+4.96%)
Dec 18, 2008 21.81 21.98 19.67 19.93 77,513,120 -1.71(-7.89%)
Dec 17, 2008 20.55 22.53 20.18 21.63 89,236,888 +0.53(+2.53%)
Dec 16, 2008 18.96 21.18 18.78 21.10 92,805,072 +2.29(+12.18%)
Dec 15, 2008 19.27 19.43 18.05 18.81 66,539,156 -0.55(-2.84%)
Dec 12, 2008 17.21 19.48 17.05 19.36 100,318,280 +1.67(+9.46%)
Dec 11, 2008 20.17 20.26 17.41 17.69 93,404,920 -2.98(-14.43%)
Dec 10, 2008 19.46 20.75 19.35 20.67 63,148,120 +1.29(+6.63%)
Dec 09, 2008 20.44 20.92 18.98 19.38 110,771,616 -1.50(-7.18%)
Dec 08, 2008 19.70 20.93 19.30 20.88 75,239,296 +1.80(+9.41%)
Dec 05, 2008 16.98 19.22 16.83 19.08 93,353,608 +1.68(+9.64%)
Dec 04, 2008 17.30 18.66 16.91 17.41 91,765,024 -0.29(-1.65%)
Dec 03, 2008 16.39 17.85 15.90 17.70 98,459,424 +0.77(+4.54%)
Dec 02, 2008 15.58 16.98 15.40 16.93 113,096,912 +2.05(+13.77%)
Dec 01, 2008 17.96 18.02 14.76 14.88 74,506,448 -3.86(-20.61%)
Nov 28, 2008 18.77 18.90 18.30 18.74 20,610,884 -0.16(-0.86%)
Nov 26, 2008 17.52 19.07 17.47 18.90 55,022,476 +0.83(+4.57%)
Nov 25, 2008 18.03 18.44 16.74 18.08 93,950,016 +0.48(+2.71%)
Nov 24, 2008 15.66 18.09 15.04 17.60 166,136,464 +2.22(+14.46%)
Nov 21, 2008 14.66 15.45 13.20 15.38 84,574,080 +1.17(+8.26%)
Nov 20, 2008 15.12 16.04 13.82 14.20 104,251,208 -1.36(-8.73%)
Nov 19, 2008 17.39 17.46 15.18 15.56 66,545,924 -2.13(-12.06%)
Nov 18, 2008 17.83 18.14 16.62 17.70 51,632,820 -0.74(-4.02%)
Nov 17, 2008 18.15 18.61 17.68 18.44 32,035,512 -0.15(-0.79%)
Nov 14, 2008 19.94 20.18 18.33 18.58 40,968,864 -2.03(-9.86%)
Nov 13, 2008 18.70 20.79 17.78 20.62 71,549,776 +2.05(+11.07%)
Nov 12, 2008 19.44 19.51 18.40 18.56 48,655,540 -1.48(-7.37%)
Nov 11, 2008 19.95 20.50 19.22 20.04 51,477,032 -0.26(-1.27%)
Nov 10, 2008 22.48 22.53 20.09 20.30 47,192,340 -1.90(-8.57%)
Nov 07, 2008 21.03 22.35 20.56 22.20 45,948,768 +1.24(+5.92%)
Nov 06, 2008 21.64 21.87 20.83 20.96 41,475,412 -0.99(-4.53%)
Nov 05, 2008 23.93 23.93 21.81 21.95 38,167,236 -2.35(-9.66%)
Nov 04, 2008 23.37 24.42 23.18 24.30 35,668,688 +1.28(+5.56%)
Nov 03, 2008 23.68 23.95 22.99 23.02 23,330,488 -0.87(-3.64%)
Oct 31, 2008 22.53 23.95 22.16 23.89 40,000,016 +1.41(+6.29%)
Oct 30, 2008 22.46 22.64 21.67 22.48 36,089,368 +1.04(+4.85%)
Oct 29, 2008 22.01 22.99 21.16 21.44 40,507,908 -0.89(-3.97%)
Oct 28, 2008 19.85 22.41 18.74 22.32 47,447,008 +3.13(+16.33%)
Oct 27, 2008 20.02 20.95 18.93 19.19 28,710,362 -1.06(-5.21%)
Oct 24, 2008 19.52 21.28 19.24 20.25 44,499,972 -1.39(-6.41%)
Oct 23, 2008 21.87 22.40 19.70 21.63 55,750,744 -0.34(-1.56%)
Oct 22, 2008 23.15 23.40 21.18 21.98 45,766,244 -1.74(-7.34%)
Oct 21, 2008 24.01 24.82 23.60 23.72 25,456,744 -0.85(-3.45%)
Oct 20, 2008 24.68 24.84 23.38 24.56 30,773,912 +0.23(+0.95%)
Oct 17, 2008 23.68 25.48 23.33 24.33 32,935,938 -0.25(-1.03%)
Oct 16, 2008 23.77 24.69 22.43 24.59 55,266,192 +1.45(+6.29%)
Oct 15, 2008 26.15 26.44 22.95 23.13 33,787,172 -3.82(-14.17%)
Oct 14, 2008 29.30 29.44 25.10 26.95 42,222,140 -1.87(-6.49%)
Oct 13, 2008 28.06 28.97 26.73 28.82 27,900,516 +2.00(+7.48%)
Oct 10, 2008 23.78 29.20 23.15 26.82 54,492,260 +1.98(+7.96%)
Oct 09, 2008 27.54 27.84 24.56 24.84 46,249,844 -1.91(-7.16%)
Oct 08, 2008 26.84 28.03 26.44 26.75 42,589,352 -0.45(-1.67%)
Oct 07, 2008 29.89 29.90 27.19 27.21 39,705,284 -2.51(-8.45%)
Oct 06, 2008 28.98 29.76 28.09 29.72 41,586,204 -0.56(-1.84%)
Oct 03, 2008 32.56 32.88 30.27 30.27 42,045,892 -1.71(-5.34%)
Oct 02, 2008 33.69 33.87 31.70 31.98 27,716,290 -2.27(-6.62%)
Oct 01, 2008 34.34 34.34 33.66 34.25 21,246,680 -0.53(-1.53%)
Sep 30, 2008 34.05 35.09 33.11 34.78 25,847,322 +1.61(+4.86%)
Sep 29, 2008 34.54 34.75 32.88 33.17 34,532,836 -2.11(-5.98%)
Sep 26, 2008 33.80 35.59 33.49 35.28 0 +0.72(+2.08%)
Sep 25, 2008 34.64 34.91 33.73 34.56 27,312,516 +0.63(+1.85%)
Sep 24, 2008 34.81 34.81 33.62 33.93 23,048,352 -0.25(-0.74%)
Sep 23, 2008 34.75 35.22 34.06 34.19 28,231,118 +0.22(+0.64%)
Sep 22, 2008 37.13 37.40 33.85 33.97 20,583,950 -3.28(-8.81%)
Sep 19, 2008 39.64 37.25 35.36 37.25 0 +1.78(+5.03%)
Sep 18, 2008 33.40 35.48 31.71 35.47 87,371,752 +2.21(+6.63%)
Sep 17, 2008 34.21 34.76 32.87 33.26 69,009,608 -1.62(-4.66%)
Sep 16, 2008 32.92 35.00 32.82 34.89 73,464,976 +1.04(+3.08%)
Sep 15, 2008 34.62 35.39 33.69 33.84 49,489,496 -2.22(-6.15%)
Sep 12, 2008 35.30 36.13 35.06 36.06 25,232,182 +0.38(+1.06%)
Sep 11, 2008 34.89 35.71 34.57 35.68 28,696,496 +0.40(+1.15%)
Sep 10, 2008 35.50 35.72 34.59 35.28 26,361,104 +0.19(+0.54%)
Sep 09, 2008 36.34 36.77 34.98 35.09 29,978,440 -1.61(-4.38%)
Sep 08, 2008 36.42 36.94 35.48 36.70 35,255,544 +1.52(+4.32%)
Sep 05, 2008 34.68 35.18 34.24 35.18 0 +0.22(+0.63%)
Sep 04, 2008 35.72 35.92 34.92 34.96 20,582,366 -1.13(-3.12%)
Sep 03, 2008 35.52 36.09 35.24 36.08 22,816,942 +0.49(+1.37%)
Sep 02, 2008 35.66 36.19 34.91 35.60 25,406,768 +0.43(+1.23%)
Aug 29, 2008 35.25 35.69 34.99 35.16 14,947,522 -0.40(-1.12%)
Aug 28, 2008 34.55 35.66 34.54 35.56 16,416,385 +1.14(+3.32%)
Aug 27, 2008 33.94 34.45 33.89 34.42 8,999,385 +0.30(+0.89%)
Aug 26, 2008 33.73 34.26 33.57 34.12 17,320,340 +0.26(+0.77%)
Aug 25, 2008 34.56 34.59 33.69 33.85 16,919,618 -0.77(-2.21%)
Aug 22, 2008 34.08 34.92 33.84 34.62 17,022,624 +0.78(+2.29%)
Aug 21, 2008 33.95 34.01 33.54 33.84 19,103,994 -0.47(-1.37%)
Aug 20, 2008 34.33 34.49 33.56 34.31 20,278,188 +0.08(+0.24%)
Aug 19, 2008 34.56 34.61 33.84 34.23 18,065,358 -0.72(-2.06%)
Aug 18, 2008 35.36 35.82 34.60 34.95 16,228,330 -0.75(-2.10%)
Aug 15, 2008 35.87 36.26 35.36 35.70 0 -0.06(-0.16%)
Aug 14, 2008 34.84 35.84 34.79 35.76 12,886,979 +0.58(+1.65%)
Aug 13, 2008 35.43 35.56 34.77 35.17 19,022,226 -0.58(-1.61%)
Aug 12, 2008 36.29 36.44 35.28 35.75 20,064,854 -0.81(-2.21%)
Aug 11, 2008 35.77 36.98 35.50 36.56 25,427,798 +0.88(+2.45%)
Aug 08, 2008 34.40 36.14 34.31 35.68 20,573,614 +1.12(+3.24%)
Aug 07, 2008 34.99 35.24 34.18 34.56 17,191,882 -0.86(-2.43%)
Aug 06, 2008 35.45 35.58 34.91 35.42 13,847,506 -0.17(-0.47%)
Aug 05, 2008 34.32 35.71 34.24 35.59 25,995,500 +1.46(+4.27%)
Aug 04, 2008 34.45 34.58 33.87 34.13 18,010,518 -0.49(-1.41%)
Aug 01, 2008 34.71 34.71 33.71 34.62 18,184,680 +0.08(+0.24%)
Jul 31, 2008 34.34 34.87 34.03 34.54 20,971,816 -0.41(-1.17%)
Jul 30, 2008 35.37 35.52 33.87 34.95 33,915,568 -0.17(-0.49%)
Jul 29, 2008 35.12 35.31 33.32 35.12 23,993,450 +1.67(+5.01%)
Jul 28, 2008 34.09 34.71 33.17 33.44 18,783,662 -0.73(-2.13%)
Jul 25, 2008 33.82 34.68 33.55 34.17 22,722,814 +0.51(+1.52%)
Jul 24, 2008 36.23 36.24 33.40 33.66 32,754,654 -2.21(-6.15%)
Jul 23, 2008 34.97 36.51 34.87 35.87 44,789,644 +0.75(+2.13%)
Jul 22, 2008 33.78 35.22 33.48 35.12 24,764,254 +1.08(+3.18%)
Jul 21, 2008 33.87 34.31 33.69 34.04 16,405,095 +0.10(+0.29%)
Jul 18, 2008 33.99 34.12 33.41 33.94 14,140,217 +0.01(+0.03%)
Jul 17, 2008 33.71 34.15 32.68 33.93 33,840,016 +0.54(+1.61%)
Jul 16, 2008 31.30 33.43 30.81 33.39 35,106,768 +2.19(+7.02%)
Jul 15, 2008 31.16 32.27 30.58 31.20 29,024,378 -0.30(-0.95%)
Jul 14, 2008 33.07 33.40 31.40 31.50 23,755,542 -1.14(-3.48%)
Jul 11, 2008 31.88 33.46 31.76 32.64 31,414,654 +0.01(+0.03%)
Jul 10, 2008 32.00 33.08 31.67 32.62 32,115,564 +0.58(+1.82%)
Jul 09, 2008 34.39 34.39 31.93 32.04 22,260,562 -2.54(-7.36%)
Jul 08, 2008 32.25 34.66 31.96 34.59 25,142,846 +2.33(+7.24%)
Jul 07, 2008 33.15 33.34 32.04 32.25 22,565,396 -0.68(-2.05%)
Jul 04, 2008 33.46 33.46 32.82 32.93 9,625,553 +0.00(+0.00%)
Jul 03, 2008 33.46 33.46 32.82 32.93 9,625,553 -0.27(-0.80%)
Jul 02, 2008 33.57 34.02 33.18 33.20 14,841,286 -0.70(-2.08%)
Jul 01, 2008 33.26 33.90 32.85 33.90 20,805,422 +0.19(+0.58%)
Jun 30, 2008 33.79 34.30 33.39 33.70 13,712,900 -0.11(-0.33%)
Jun 27, 2008 34.15 34.35 33.53 33.82 13,580,207 -0.27(-0.78%)
Jun 26, 2008 34.60 35.02 34.05 34.08 15,187,094 -1.26(-3.58%)
Jun 25, 2008 35.06 35.84 34.95 35.35 20,815,826 +0.26(+0.74%)
Jun 24, 2008 34.81 35.56 34.60 35.09 14,392,817 +0.02(+0.05%)
Jun 23, 2008 35.98 36.16 34.99 35.07 15,832,235 -0.74(-2.07%)
Jun 20, 2008 36.37 36.48 35.72 35.81 19,437,412 -0.91(-2.48%)
Jun 19, 2008 35.91 36.80 35.70 36.72 18,288,974 +0.74(+2.06%)
Jun 18, 2008 36.33 36.44 35.73 35.98 18,784,966 -0.54(-1.49%)
Jun 17, 2008 37.70 37.76 36.45 36.52 8,855,305 -1.11(-2.95%)
Jun 16, 2008 36.86 37.66 36.74 37.63 10,628,137 +0.53(+1.43%)
Jun 13, 2008 36.60 37.24 36.21 37.10 9,337,702 +0.76(+2.09%)
Jun 12, 2008 36.42 36.87 35.93 36.34 18,709,296 +0.22(+0.61%)
Jun 11, 2008 36.86 36.89 36.09 36.12 19,304,986 -0.76(-2.06%)
Jun 10, 2008 36.59 37.06 36.08 36.88 21,656,664 +0.14(+0.39%)
Jun 09, 2008 37.78 37.97 36.66 36.73 18,198,432 -0.87(-2.31%)
Jun 06, 2008 38.68 38.81 37.49 37.60 12,643,738 -1.55(-3.96%)
Jun 05, 2008 38.44 39.22 38.31 39.15 15,360,864 +0.96(+2.51%)
Jun 04, 2008 37.84 38.61 37.83 38.20 8,632,821 +0.21(+0.55%)
Jun 03, 2008 38.00 38.23 37.65 37.98 8,373,928 +0.03(+0.07%)
Jun 02, 2008 38.25 38.32 37.61 37.96 10,714,307 -0.54(-1.40%)
May 30, 2008 38.75 38.85 38.37 38.49 12,726,338 -0.16(-0.40%)
May 29, 2008 38.06 38.73 38.06 38.65 8,463,485 +0.40(+1.04%)
May 28, 2008 38.22 38.41 37.96 38.25 6,689,912 +0.16(+0.41%)
May 27, 2008 37.77 38.27 37.35 38.10 7,630,946 +0.54(+1.43%)
May 26, 2008 37.74 37.76 37.42 37.56 0 +0.00(+0.00%)
May 23, 2008 37.74 37.76 37.42 37.56 9,087,646 -0.24(-0.65%)
May 22, 2008 38.13 38.22 37.69 37.80 9,583,530 -0.26(-0.67%)
May 21, 2008 38.84 39.29 37.95 38.06 14,509,679 -0.84(-2.17%)
May 20, 2008 39.25 39.39 38.55 38.90 15,452,599 -0.82(-2.07%)
May 19, 2008 39.64 39.78 39.24 39.72 9,814,127 +0.30(+0.76%)
May 16, 2008 39.73 39.73 39.20 39.42 11,894,271 -0.26(-0.66%)
May 15, 2008 39.24 39.68 38.90 39.68 9,399,763 +0.49(+1.24%)
May 14, 2008 38.99 39.35 38.94 39.19 8,345,569 +0.26(+0.67%)
May 13, 2008 38.81 38.95 38.43 38.93 8,668,075 +0.21(+0.53%)
May 12, 2008 37.98 38.78 37.88 38.73 8,608,022 +0.81(+2.13%)
May 09, 2008 37.85 38.29 37.69 37.92 4,719,197 -0.27(-0.71%)
May 08, 2008 38.36 38.46 37.84 38.19 9,314,866 -0.02(-0.04%)
May 07, 2008 39.33 39.41 38.12 38.21 10,834,619 -1.16(-2.94%)
May 06, 2008 38.84 39.37 38.65 39.37 5,739,297 +0.31(+0.80%)
May 05, 2008 38.97 39.25 38.73 39.05 7,871,147 -0.09(-0.24%)
May 02, 2008 39.54 39.72 38.99 39.15 13,917,989 +0.07(+0.17%)
May 01, 2008 38.24 39.18 38.08 39.08 17,466,066 +0.90(+2.35%)
Apr 30, 2008 38.76 39.26 38.18 38.18 17,631,524 -0.68(-1.75%)
Apr 29, 2008 39.28 39.28 38.66 38.87 11,751,003 -0.57(-1.45%)
Apr 28, 2008 39.49 39.49 39.07 39.44 11,344,882 +0.09(+0.23%)
Apr 25, 2008 39.47 39.47 38.92 39.35 10,820,771 +0.13(+0.34%)
Apr 24, 2008 38.42 39.29 38.21 39.22 13,854,626 +0.93(+2.42%)
Apr 23, 2008 37.97 38.62 37.80 38.29 10,682,151 +0.39(+1.04%)
Apr 22, 2008 38.04 38.21 37.69 37.90 10,820,576 -0.18(-0.47%)
Apr 21, 2008 38.14 38.39 37.93 38.07 12,127,744 -0.38(-0.99%)
Apr 18, 2008 39.09 39.40 38.20 38.46 21,313,694 +0.04(+0.10%)
Apr 17, 2008 38.08 38.48 37.76 38.42 10,178,070 +0.22(+0.58%)
Apr 16, 2008 37.09 38.47 36.99 38.20 13,648,364 +1.58(+4.32%)
Apr 15, 2008 36.79 36.84 36.29 36.62 8,796,533 +0.19(+0.52%)
Apr 14, 2008 36.48 36.93 36.34 36.43 11,087,574 -0.20(-0.54%)
Apr 11, 2008 36.45 37.13 36.37 36.63 11,556,555 -0.13(-0.36%)
Apr 10, 2008 36.72 37.35 36.47 36.76 17,868,072 -0.08(-0.21%)
Apr 09, 2008 37.69 37.69 36.73 36.84 24,670,864 -0.77(-2.03%)
Apr 08, 2008 37.72 37.60 37.49 37.60 14,624,704 -0.48(-1.25%)
Apr 07, 2008 38.43 38.44 37.77 38.08 19,514,224 -0.09(-0.23%)
Apr 04, 2008 38.69 38.76 38.02 38.17 17,783,904 -0.63(-1.63%)
Apr 03, 2008 37.77 38.80 37.66 38.80 14,795,911 +0.78(+2.04%)
Apr 02, 2008 38.08 38.33 37.47 38.02 13,184,523 +0.16(+0.42%)
Apr 01, 2008 36.78 38.05 36.54 37.86 22,372,892 +1.77(+4.92%)
Mar 31, 2008 35.87 36.80 35.78 36.09 11,678,112 +0.24(+0.66%)
Mar 28, 2008 36.34 36.46 35.79 35.85 17,096,328 -0.56(-1.54%)
Mar 27, 2008 36.62 37.21 36.17 36.41 13,771,424 -0.16(-0.42%)
Mar 26, 2008 37.42 37.47 36.57 36.57 12,552,267 -0.99(-2.64%)
Mar 25, 2008 37.27 37.78 36.91 37.56 18,384,310 -0.12(-0.32%)
Mar 24, 2008 37.61 38.11 37.17 37.68 20,009,952 +0.63(+1.71%)
Mar 21, 2008 35.48 37.11 35.48 37.05 21,445,646 +0.00(+0.00%)
Mar 20, 2008 35.48 37.11 35.48 37.05 21,445,646 +1.49(+4.18%)
Mar 19, 2008 36.31 36.59 35.56 35.56 22,074,572 -0.39(-1.09%)
Mar 18, 2008 35.01 36.05 34.74 35.96 22,178,366 +1.75(+5.10%)
Mar 17, 2008 33.82 34.53 33.49 34.21 25,037,282 -0.23(-0.68%)
Mar 14, 2008 35.16 35.36 33.56 34.44 26,869,048 -0.57(-1.63%)
Mar 13, 2008 33.95 35.22 33.37 35.01 25,037,262 +0.44(+1.26%)
Mar 12, 2008 35.05 35.81 34.52 34.58 14,460,002 -0.76(-2.16%)
Mar 11, 2008 33.93 35.34 33.72 35.34 25,436,090 +2.34(+7.11%)
Mar 10, 2008 33.83 33.83 33.00 33.00 12,401,830 -0.54(-1.62%)
Mar 07, 2008 32.90 33.98 32.70 33.54 22,762,180 +0.33(+1.00%)
Mar 06, 2008 34.45 34.65 33.21 33.21 24,542,860 -1.60(-4.59%)
Mar 05, 2008 34.81 35.37 34.51 34.80 11,475,052 -0.03(-0.10%)
Mar 04, 2008 34.48 35.10 34.20 34.84 17,787,248 -0.28(-0.80%)
Mar 03, 2008 34.88 35.18 34.38 35.12 19,086,642 +0.19(+0.54%)
Feb 29, 2008 35.36 35.47 34.85 34.93 12,482,547 -0.62(-1.75%)
Feb 28, 2008 36.09 36.09 35.55 35.55 9,533,840 -0.75(-2.08%)
Feb 27, 2008 36.18 36.88 36.08 36.30 10,282,239 -0.26(-0.71%)
Feb 26, 2008 36.07 36.84 36.05 36.57 12,988,666 -0.02(-0.06%)
Feb 25, 2008 35.36 36.59 35.01 36.59 16,165,230 +1.10(+3.09%)
Feb 22, 2008 34.68 35.49 34.31 35.49 18,390,212 +0.81(+2.35%)
Feb 21, 2008 35.72 35.84 34.61 34.68 20,886,996 -0.80(-2.27%)
Feb 20, 2008 34.59 35.48 34.48 35.48 20,184,796 +0.81(+2.33%)
Feb 19, 2008 35.48 35.75 34.66 34.67 14,050,930 -0.62(-1.74%)
Feb 18, 2008 34.73 35.28 34.49 35.28 0 +0.00(+0.00%)
Feb 15, 2008 34.73 35.28 34.49 35.28 12,674,106 -0.14(-0.41%)
Feb 14, 2008 35.50 35.76 34.98 35.43 11,195,730 -0.27(-0.75%)
Feb 13, 2008 35.70 36.09 35.02 35.70 25,290,274 +0.17(+0.47%)
Feb 12, 2008 34.70 35.58 34.64 35.53 18,641,050 +1.09(+3.15%)
Feb 11, 2008 34.96 35.34 34.37 34.44 16,969,042 -0.70(-2.00%)
Feb 08, 2008 36.19 36.22 34.71 35.15 24,936,096 -1.13(-3.10%)
Feb 07, 2008 35.29 36.27 35.07 36.27 16,957,110 +0.85(+2.41%)
Feb 06, 2008 36.29 36.46 35.42 35.42 19,183,830 -0.69(-1.92%)
Feb 05, 2008 36.70 37.25 36.02 36.11 20,727,214 -1.18(-3.17%)
Feb 04, 2008 37.80 37.80 36.86 37.29 13,114,745 -0.59(-1.55%)
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.