Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.57 UNCHANGED
Streaming Delayed 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 74,817,816 -1.58(-7.83%)
Jan 28, 2009 19.26 20.38 19.01 20.22 87,089,576 +1.49(+7.96%)
Jan 27, 2009 18.50 18.96 18.31 18.73 46,580,484 +0.33(+1.82%)
Jan 26, 2009 18.54 19.04 18.02 18.40 62,370,520 -0.16(-0.84%)
Jan 23, 2009 17.37 18.58 17.26 18.55 78,208,776 +0.57(+3.17%)
Jan 22, 2009 18.17 18.90 17.69 17.98 80,681,120 -0.96(-5.08%)
Jan 21, 2009 17.55 19.03 17.02 18.94 101,710,440 +1.72(+9.96%)
Jan 20, 2009 18.93 19.01 17.10 17.23 75,705,136 -2.09(-10.82%)
Jan 16, 2009 19.09 19.42 18.19 19.32 79,024,840 +0.69(+3.68%)
Jan 15, 2009 18.05 19.10 17.18 18.63 79,594,472 +0.52(+2.89%)
Jan 14, 2009 18.51 18.53 17.92 18.11 68,047,392 -0.99(-5.19%)
Jan 13, 2009 18.30 19.17 18.17 19.10 49,519,764 +0.56(+3.01%)
Jan 12, 2009 19.49 19.55 18.22 18.54 50,970,828 -1.15(-5.82%)
Jan 09, 2009 20.67 20.71 19.57 19.69 38,867,464 -0.95(-4.60%)
Jan 08, 2009 20.40 20.79 20.18 20.64 39,188,328 -0.09(-0.44%)
Jan 07, 2009 20.96 21.39 20.61 20.73 45,906,612 -0.73(-3.38%)
Jan 06, 2009 20.74 21.69 20.14 21.45 54,295,952 +1.01(+4.96%)
Jan 05, 2009 20.71 21.05 20.29 20.44 41,149,648 -0.41(-1.96%)
Jan 02, 2009 21.54 21.60 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 54,940,060 +0.97(+4.76%)
Dec 30, 2008 19.80 20.59 19.68 20.46 35,596,128 +0.89(+4.53%)
Dec 29, 2008 20.69 20.69 19.24 19.58 41,564,848 -1.17(-5.63%)
Dec 26, 2008 20.64 20.79 20.16 20.75 12,098,109 +0.27(+1.32%)
Dec 24, 2008 20.42 20.52 20.07 20.48 10,914,590 +0.16(+0.76%)
Dec 23, 2008 20.48 20.85 20.09 20.32 41,616,284 -0.16(-0.76%)
Dec 22, 2008 20.91 21.01 19.47 20.48 65,759,156 -0.44(-2.09%)
Dec 19, 2008 20.04 21.03 19.91 20.91 63,351,748 +0.99(+4.96%)
Dec 18, 2008 21.81 21.98 19.67 19.93 77,514,760 -1.71(-7.89%)
Dec 17, 2008 20.55 22.53 20.18 21.63 89,238,776 +0.53(+2.53%)
Dec 16, 2008 18.96 21.18 18.77 21.10 92,807,032 +2.29(+12.18%)
Dec 15, 2008 19.27 19.43 18.05 18.81 66,540,564 -0.55(-2.84%)
Dec 12, 2008 17.21 19.48 17.05 19.36 100,320,400 +1.67(+9.46%)
Dec 11, 2008 20.17 20.26 17.41 17.69 93,406,896 -2.98(-14.43%)
Dec 10, 2008 19.46 20.75 19.35 20.67 63,149,456 +1.29(+6.63%)
Dec 09, 2008 20.44 20.92 18.98 19.38 110,773,960 -1.50(-7.18%)
Dec 08, 2008 19.70 20.93 19.30 20.88 75,240,888 +1.80(+9.41%)
Dec 05, 2008 16.98 19.22 16.83 19.08 93,355,576 +1.68(+9.64%)
Dec 04, 2008 17.30 18.66 16.91 17.40 91,766,968 -0.29(-1.65%)
Dec 03, 2008 16.39 17.85 15.90 17.70 98,461,504 +0.77(+4.54%)
Dec 02, 2008 15.58 16.98 15.39 16.93 113,099,296 +2.05(+13.77%)
Dec 01, 2008 17.96 18.02 14.75 14.88 74,508,024 -3.86(-20.61%)
Nov 28, 2008 18.77 18.90 18.30 18.74 20,611,320 -0.16(-0.86%)
Nov 26, 2008 17.52 19.07 17.47 18.90 55,023,640 +0.83(+4.57%)
Nov 25, 2008 18.03 18.44 16.74 18.08 93,952,000 +0.48(+2.71%)
Nov 24, 2008 15.66 18.09 15.04 17.60 166,139,968 +2.22(+14.46%)
Nov 21, 2008 14.66 15.45 13.20 15.38 84,575,864 +1.17(+8.26%)
Nov 20, 2008 15.12 16.04 13.82 14.20 104,253,408 -1.36(-8.73%)
Nov 19, 2008 17.39 17.46 15.18 15.56 66,547,332 -2.13(-12.06%)
Nov 18, 2008 17.83 18.13 16.62 17.70 51,633,912 -0.74(-4.02%)
Nov 17, 2008 18.15 18.61 17.68 18.44 32,036,188 -0.15(-0.79%)
Nov 14, 2008 19.94 20.18 18.33 18.58 40,969,728 -2.03(-9.86%)
Nov 13, 2008 18.70 20.78 17.78 20.62 71,551,288 +2.05(+11.07%)
Nov 12, 2008 19.44 19.51 18.40 18.56 48,656,568 -1.48(-7.37%)
Nov 11, 2008 19.95 20.50 19.22 20.04 51,478,120 -0.26(-1.27%)
Nov 10, 2008 22.47 22.53 20.09 20.30 47,193,336 -1.90(-8.57%)
Nov 07, 2008 21.03 22.35 20.55 22.20 45,949,740 +1.24(+5.92%)
Nov 06, 2008 21.64 21.87 20.83 20.96 41,476,288 -0.99(-4.53%)
Nov 05, 2008 23.93 23.93 21.81 21.95 38,168,040 -2.35(-9.66%)
Nov 04, 2008 23.37 24.42 23.18 24.30 35,669,440 +1.28(+5.56%)
Nov 03, 2008 23.68 23.95 22.99 23.02 23,330,980 -0.87(-3.64%)
Oct 31, 2008 22.53 23.95 22.15 23.89 40,000,860 +1.41(+6.30%)
Oct 30, 2008 22.46 22.64 21.67 22.47 36,090,128 +1.04(+4.85%)
Oct 29, 2008 22.01 22.99 21.16 21.44 40,508,764 -0.89(-3.97%)
Oct 28, 2008 19.85 22.41 18.74 22.32 47,448,012 +3.13(+16.33%)
Oct 27, 2008 20.02 20.95 18.93 19.19 28,710,968 -1.06(-5.21%)
Oct 24, 2008 19.52 21.28 19.24 20.25 44,500,912 -1.39(-6.41%)
Oct 23, 2008 21.87 22.40 19.70 21.63 55,751,924 -0.34(-1.56%)
Oct 22, 2008 23.15 23.40 21.18 21.98 45,767,212 -1.74(-7.34%)
Oct 21, 2008 24.01 24.82 23.60 23.72 25,457,282 -0.85(-3.45%)
Oct 20, 2008 24.68 24.84 23.38 24.56 30,774,562 +0.23(+0.95%)
Oct 17, 2008 23.68 25.48 23.33 24.33 32,936,634 -0.25(-1.03%)
Oct 16, 2008 23.77 24.69 22.43 24.59 55,267,360 +1.45(+6.29%)
Oct 15, 2008 26.15 26.44 22.95 23.13 33,787,884 -3.82(-14.17%)
Oct 14, 2008 29.30 29.44 25.10 26.95 42,223,032 -1.87(-6.49%)
Oct 13, 2008 28.06 28.97 26.73 28.82 27,901,106 +2.00(+7.47%)
Oct 10, 2008 23.78 29.20 23.15 26.81 54,493,412 +1.98(+7.96%)
Oct 09, 2008 27.54 27.84 24.56 24.84 46,250,820 -1.91(-7.16%)
Oct 08, 2008 26.84 28.03 26.44 26.75 42,590,252 -0.45(-1.67%)
Oct 07, 2008 29.89 29.90 27.19 27.21 39,706,124 -2.51(-8.45%)
Oct 06, 2008 28.98 29.76 28.09 29.72 41,587,084 -0.56(-1.84%)
Oct 03, 2008 32.56 32.88 30.27 30.27 42,046,780 -1.71(-5.34%)
Oct 02, 2008 33.69 33.87 31.70 31.98 27,716,876 -2.27(-6.62%)
Oct 01, 2008 34.34 34.34 33.66 34.25 21,247,128 -0.53(-1.53%)
Sep 30, 2008 34.05 35.09 33.11 34.78 25,847,868 +1.61(+4.86%)
Sep 29, 2008 34.53 34.75 32.88 33.17 34,533,568 -2.11(-5.98%)
Sep 26, 2008 33.80 35.58 33.48 35.28 0 +0.72(+2.08%)
Sep 25, 2008 34.64 34.91 33.73 34.56 27,313,092 +0.63(+1.85%)
Sep 24, 2008 34.81 34.81 33.62 33.93 23,048,840 -0.25(-0.74%)
Sep 23, 2008 34.75 35.22 34.06 34.19 28,231,722 +0.22(+0.64%)
Sep 22, 2008 37.12 37.40 33.85 33.97 20,584,392 -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 87,373,624 +2.21(+6.63%)
Sep 17, 2008 34.21 34.76 32.87 33.26 69,011,088 -1.62(-4.66%)
Sep 16, 2008 32.92 35.00 32.82 34.89 73,466,544 +1.04(+3.08%)
Sep 15, 2008 34.62 35.39 33.69 33.84 49,490,556 -2.22(-6.15%)
Sep 12, 2008 35.30 36.13 35.06 36.06 25,232,722 +0.38(+1.06%)
Sep 11, 2008 34.89 35.71 34.57 35.68 28,697,110 +0.40(+1.15%)
Sep 10, 2008 35.50 35.72 34.59 35.28 26,361,668 +0.19(+0.54%)
Sep 09, 2008 36.34 36.76 34.98 35.09 29,979,080 -1.61(-4.38%)
Sep 08, 2008 36.42 36.94 35.48 36.70 35,256,300 +1.52(+4.32%)
Sep 05, 2008 34.67 35.18 34.24 35.18 0 +0.22(+0.63%)
Sep 04, 2008 35.72 35.92 34.92 34.96 20,582,806 -1.13(-3.12%)
Sep 03, 2008 35.52 36.09 35.23 36.08 22,817,430 +0.49(+1.37%)
Sep 02, 2008 35.66 36.19 34.91 35.59 25,407,310 +0.43(+1.23%)
Aug 29, 2008 35.25 35.69 34.98 35.16 14,947,842 -0.40(-1.12%)
Aug 28, 2008 34.55 35.66 34.54 35.56 16,416,736 +1.14(+3.32%)
Aug 27, 2008 33.94 34.45 33.89 34.42 8,999,578 +0.30(+0.89%)
Aug 26, 2008 33.73 34.26 33.57 34.11 17,320,710 +0.26(+0.77%)
Aug 25, 2008 34.56 34.59 33.69 33.85 16,919,980 -0.77(-2.21%)
Aug 22, 2008 34.08 34.92 33.84 34.62 17,022,988 +0.78(+2.29%)
Aug 21, 2008 33.95 34.01 33.54 33.84 19,104,402 -0.47(-1.37%)
Aug 20, 2008 34.33 34.49 33.56 34.31 20,278,622 +0.08(+0.24%)
Aug 19, 2008 34.56 34.61 33.83 34.23 18,065,744 -0.72(-2.06%)
Aug 18, 2008 35.36 35.82 34.60 34.95 16,228,677 -0.75(-2.10%)
Aug 15, 2008 35.87 36.26 35.36 35.70 0 -0.06(-0.15%)
Aug 14, 2008 34.84 35.84 34.79 35.76 12,887,255 +0.58(+1.65%)
Aug 13, 2008 35.43 35.56 34.77 35.17 19,022,632 -0.58(-1.61%)
Aug 12, 2008 36.29 36.44 35.28 35.75 20,065,284 -0.81(-2.21%)
Aug 11, 2008 35.77 36.98 35.49 36.56 25,428,342 +0.88(+2.45%)
Aug 08, 2008 34.40 36.14 34.31 35.68 20,574,054 +1.12(+3.24%)
Aug 07, 2008 34.99 35.24 34.18 34.56 17,192,250 -0.86(-2.43%)
Aug 06, 2008 35.45 35.58 34.91 35.42 13,847,802 -0.17(-0.47%)
Aug 05, 2008 34.32 35.71 34.24 35.59 25,996,056 +1.46(+4.27%)
Aug 04, 2008 34.45 34.58 33.87 34.13 18,010,904 -0.49(-1.41%)
Aug 01, 2008 34.71 34.71 33.71 34.62 18,185,070 +0.08(+0.24%)
Jul 31, 2008 34.34 34.87 34.03 34.54 20,972,266 -0.41(-1.17%)
Jul 30, 2008 35.37 35.52 33.87 34.95 33,916,296 -0.17(-0.49%)
Jul 29, 2008 35.12 35.31 33.32 35.12 23,993,962 +1.67(+5.01%)
Jul 28, 2008 34.09 34.71 33.17 33.44 18,784,064 -0.73(-2.13%)
Jul 25, 2008 33.82 34.67 33.55 34.17 22,723,300 +0.51(+1.52%)
Jul 24, 2008 36.23 36.24 33.40 33.66 32,755,356 -2.21(-6.15%)
Jul 23, 2008 34.97 36.51 34.87 35.87 44,790,600 +0.75(+2.13%)
Jul 22, 2008 33.78 35.22 33.48 35.12 24,764,784 +1.08(+3.18%)
Jul 21, 2008 33.87 34.31 33.69 34.04 16,405,446 +0.10(+0.29%)
Jul 18, 2008 33.99 34.11 33.41 33.94 14,140,519 +0.01(+0.03%)
Jul 17, 2008 33.71 34.15 32.68 33.93 33,840,740 +0.54(+1.61%)
Jul 16, 2008 31.30 33.43 30.81 33.39 35,107,520 +2.19(+7.02%)
Jul 15, 2008 31.15 32.27 30.58 31.20 29,024,998 -0.30(-0.95%)
Jul 14, 2008 33.07 33.40 31.40 31.50 23,756,050 -1.14(-3.48%)
Jul 11, 2008 31.88 33.46 31.76 32.63 31,415,326 +0.01(+0.03%)
Jul 10, 2008 32.00 33.08 31.67 32.62 32,116,250 +0.58(+1.82%)
Jul 09, 2008 34.39 34.39 31.93 32.04 22,261,038 -2.54(-7.36%)
Jul 08, 2008 32.25 34.66 31.96 34.59 25,143,384 +2.33(+7.24%)
Jul 07, 2008 33.15 33.34 32.04 32.25 22,565,878 -0.68(-2.05%)
Jul 04, 2008 33.46 33.46 32.82 32.93 9,625,759 +0.00(+0.00%)
Jul 03, 2008 33.46 33.46 32.82 32.93 9,625,759 -0.27(-0.80%)
Jul 02, 2008 33.57 34.01 33.18 33.19 14,841,603 -0.70(-2.08%)
Jul 01, 2008 33.26 33.90 32.85 33.90 20,805,866 +0.19(+0.58%)
Jun 30, 2008 33.79 34.30 33.39 33.70 13,713,194 -0.11(-0.33%)
Jun 27, 2008 34.15 34.35 33.53 33.82 13,580,497 -0.27(-0.78%)
Jun 26, 2008 34.60 35.02 34.05 34.08 15,187,419 -1.26(-3.58%)
Jun 25, 2008 35.06 35.84 34.95 35.35 20,816,272 +0.26(+0.74%)
Jun 24, 2008 34.81 35.56 34.60 35.08 14,393,125 +0.02(+0.05%)
Jun 23, 2008 35.98 36.16 34.98 35.07 15,832,574 -0.74(-2.07%)
Jun 20, 2008 36.37 36.48 35.72 35.81 19,437,828 -0.91(-2.48%)
Jun 19, 2008 35.91 36.80 35.70 36.72 18,289,366 +0.74(+2.06%)
Jun 18, 2008 36.33 36.44 35.73 35.98 18,785,368 -0.54(-1.49%)
Jun 17, 2008 37.70 37.76 36.45 36.52 8,855,495 -1.11(-2.95%)
Jun 16, 2008 36.86 37.66 36.74 37.63 10,628,365 +0.53(+1.43%)
Jun 13, 2008 36.60 37.24 36.21 37.10 9,337,902 +0.76(+2.09%)
Jun 12, 2008 36.42 36.87 35.93 36.34 18,709,696 +0.22(+0.61%)
Jun 11, 2008 36.86 36.89 36.09 36.12 19,305,400 -0.76(-2.06%)
Jun 10, 2008 36.59 37.06 36.08 36.88 21,657,128 +0.14(+0.39%)
Jun 09, 2008 37.78 37.97 36.66 36.73 18,198,820 -0.87(-2.31%)
Jun 06, 2008 38.68 38.80 37.48 37.60 12,644,009 -1.55(-3.96%)
Jun 05, 2008 38.44 39.21 38.31 39.15 15,361,193 +0.96(+2.51%)
Jun 04, 2008 37.84 38.60 37.83 38.19 8,633,006 +0.21(+0.55%)
Jun 03, 2008 38.00 38.23 37.65 37.98 8,374,107 +0.03(+0.07%)
Jun 02, 2008 38.25 38.32 37.61 37.96 10,714,536 -0.54(-1.40%)
May 30, 2008 38.75 38.85 38.37 38.49 12,726,610 -0.16(-0.40%)
May 29, 2008 38.06 38.73 38.06 38.65 8,463,667 +0.40(+1.04%)
May 28, 2008 38.22 38.41 37.96 38.25 6,690,055 +0.16(+0.41%)
May 27, 2008 37.77 38.27 37.35 38.09 7,631,109 +0.54(+1.43%)
May 26, 2008 37.73 37.76 37.42 37.56 0 +0.00(+0.00%)
May 23, 2008 37.73 37.76 37.42 37.56 9,087,840 -0.24(-0.65%)
May 22, 2008 38.13 38.22 37.69 37.80 9,583,735 -0.25(-0.67%)
May 21, 2008 38.84 39.29 37.95 38.06 14,509,990 -0.84(-2.17%)
May 20, 2008 39.25 39.39 38.55 38.90 15,452,929 -0.82(-2.07%)
May 19, 2008 39.64 39.78 39.24 39.72 9,814,337 +0.30(+0.76%)
May 16, 2008 39.72 39.72 39.20 39.42 11,894,526 -0.26(-0.66%)
May 15, 2008 39.24 39.68 38.90 39.68 9,399,964 +0.49(+1.24%)
May 14, 2008 38.99 39.35 38.94 39.19 8,345,747 +0.26(+0.67%)
May 13, 2008 38.80 38.95 38.43 38.93 8,668,260 +0.21(+0.53%)
May 12, 2008 37.98 38.78 37.88 38.73 8,608,206 +0.81(+2.13%)
May 09, 2008 37.85 38.29 37.68 37.92 4,719,298 -0.27(-0.71%)
May 08, 2008 38.36 38.46 37.83 38.19 9,315,066 -0.02(-0.04%)
May 07, 2008 39.33 39.41 38.12 38.21 10,834,851 -1.16(-2.94%)
May 06, 2008 38.84 39.36 38.65 39.36 5,739,420 +0.31(+0.79%)
May 05, 2008 38.97 39.25 38.73 39.05 7,871,316 -0.09(-0.24%)
May 02, 2008 39.54 39.72 38.99 39.15 13,918,287 +0.07(+0.17%)
May 01, 2008 38.24 39.18 38.08 39.08 17,466,438 +0.90(+2.35%)
Apr 30, 2008 38.76 39.26 38.18 38.18 17,631,902 -0.68(-1.75%)
Apr 29, 2008 39.28 39.28 38.65 38.87 11,751,254 -0.57(-1.45%)
Apr 28, 2008 39.49 39.49 39.07 39.44 11,345,125 +0.09(+0.23%)
Apr 25, 2008 39.47 39.47 38.92 39.35 10,821,002 +0.13(+0.34%)
Apr 24, 2008 38.42 39.29 38.21 39.21 13,854,922 +0.93(+2.42%)
Apr 23, 2008 37.97 38.62 37.80 38.29 10,682,380 +0.39(+1.04%)
Apr 22, 2008 38.04 38.21 37.68 37.90 10,820,807 -0.18(-0.47%)
Apr 21, 2008 38.14 38.39 37.93 38.07 12,128,004 -0.38(-0.99%)
Apr 18, 2008 39.09 39.40 38.20 38.46 21,314,150 +0.04(+0.10%)
Apr 17, 2008 38.08 38.48 37.76 38.42 10,178,288 +0.22(+0.58%)
Apr 16, 2008 37.09 38.47 36.99 38.19 13,648,656 +1.58(+4.31%)
Apr 15, 2008 36.79 36.84 36.29 36.61 8,796,721 +0.19(+0.52%)
Apr 14, 2008 36.48 36.93 36.34 36.43 11,087,811 -0.20(-0.54%)
Apr 11, 2008 36.45 37.13 36.37 36.63 11,556,802 -0.13(-0.36%)
Apr 10, 2008 36.72 37.35 36.47 36.76 17,868,454 -0.08(-0.21%)
Apr 09, 2008 37.69 37.69 36.73 36.84 24,671,392 -0.77(-2.03%)
Apr 08, 2008 37.72 37.60 37.49 37.60 14,625,017 -0.48(-1.25%)
Apr 07, 2008 38.43 38.44 37.77 38.08 19,514,642 -0.09(-0.23%)
Apr 04, 2008 38.69 38.76 38.02 38.17 17,784,284 -0.63(-1.63%)
Apr 03, 2008 37.77 38.80 37.66 38.80 14,796,227 +0.78(+2.04%)
Apr 02, 2008 38.08 38.33 37.47 38.02 13,184,805 +0.16(+0.42%)
Apr 01, 2008 36.78 38.04 36.54 37.86 22,373,370 +1.77(+4.92%)
Mar 31, 2008 35.87 36.80 35.78 36.09 11,678,362 +0.24(+0.67%)
Mar 28, 2008 36.34 36.46 35.79 35.85 17,096,694 -0.56(-1.54%)
Mar 27, 2008 36.61 37.21 36.17 36.41 13,771,718 -0.16(-0.42%)
Mar 26, 2008 37.42 37.47 36.56 36.56 12,552,535 -0.99(-2.64%)
Mar 25, 2008 37.27 37.78 36.91 37.56 18,384,704 -0.12(-0.32%)
Mar 24, 2008 37.61 38.11 37.17 37.68 20,010,380 +0.63(+1.71%)
Mar 21, 2008 35.48 37.11 35.48 37.05 21,446,106 +0.00(+0.00%)
Mar 20, 2008 35.48 37.11 35.48 37.05 21,446,106 +1.49(+4.18%)
Mar 19, 2008 36.31 36.59 35.56 35.56 22,075,044 -0.39(-1.09%)
Mar 18, 2008 35.01 36.05 34.74 35.95 22,178,840 +1.75(+5.10%)
Mar 17, 2008 33.82 34.53 33.49 34.21 25,037,816 -0.23(-0.68%)
Mar 14, 2008 35.16 35.36 33.55 34.44 26,869,622 -0.57(-1.63%)
Mar 13, 2008 33.95 35.22 33.37 35.01 25,037,798 +0.44(+1.26%)
Mar 12, 2008 35.05 35.81 34.52 34.58 14,460,312 -0.76(-2.16%)
Mar 11, 2008 33.93 35.34 33.72 35.34 25,436,636 +2.34(+7.11%)
Mar 10, 2008 33.83 33.83 32.99 32.99 12,402,095 -0.54(-1.62%)
Mar 07, 2008 32.90 33.98 32.70 33.54 22,762,666 +0.33(+1.00%)
Mar 06, 2008 34.45 34.65 33.21 33.21 24,543,384 -1.60(-4.59%)
Mar 05, 2008 34.81 35.37 34.51 34.80 11,475,298 -0.03(-0.10%)
Mar 04, 2008 34.48 35.10 34.20 34.84 17,787,630 -0.28(-0.80%)
Mar 03, 2008 34.88 35.18 34.38 35.12 19,087,050 +0.19(+0.54%)
Feb 29, 2008 35.36 35.47 34.85 34.93 12,482,814 -0.62(-1.75%)
Feb 28, 2008 36.09 36.09 35.55 35.55 9,534,044 -0.75(-2.08%)
Feb 27, 2008 36.18 36.88 36.08 36.30 10,282,459 -0.26(-0.71%)
Feb 26, 2008 36.07 36.84 36.05 36.56 12,988,944 -0.02(-0.06%)
Feb 25, 2008 35.36 36.59 35.01 36.59 16,165,576 +1.10(+3.09%)
Feb 22, 2008 34.68 35.49 34.31 35.49 18,390,604 +0.81(+2.35%)
Feb 21, 2008 35.72 35.84 34.61 34.67 20,887,444 -0.80(-2.27%)
Feb 20, 2008 34.59 35.48 34.47 35.48 20,185,228 +0.81(+2.33%)
Feb 19, 2008 35.48 35.75 34.66 34.67 14,051,231 -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 12,674,378 -0.14(-0.41%)
Feb 14, 2008 35.49 35.76 34.98 35.43 11,195,969 -0.27(-0.75%)
Feb 13, 2008 35.70 36.09 35.02 35.69 25,290,816 +0.17(+0.47%)
Feb 12, 2008 34.70 35.58 34.64 35.53 18,641,450 +1.09(+3.15%)
Feb 11, 2008 34.96 35.34 34.37 34.44 16,969,406 -0.70(-2.00%)
Feb 08, 2008 36.19 36.22 34.71 35.15 24,936,630 -1.13(-3.10%)
Feb 07, 2008 35.29 36.27 35.07 36.27 16,957,472 +0.85(+2.41%)
Feb 06, 2008 36.29 36.46 35.42 35.42 19,184,240 -0.69(-1.92%)
Feb 05, 2008 36.70 37.25 36.02 36.11 20,727,658 -1.18(-3.17%)
Feb 04, 2008 37.80 37.80 36.86 37.29 13,115,025 -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.