US Real Estate Ishares ETF (NY: IYR )

106.46 USD -0.50 (-0.47%)
Streaming Delayed Price Updated: 1:53 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 58.79 59.42 58.79 59.40 5,485,511 +0.44(+0.75%)
Mar 30, 2011 58.96 58.96 58.96 58.96 6,590,430 +0.68(+1.17%)
Mar 29, 2011 57.95 58.41 57.50 58.28 6,397,709 +0.26(+0.45%)
Mar 28, 2011 58.13 58.33 57.89 58.02 4,997,779 +0.00(+0.00%)
Mar 25, 2011 57.95 58.33 57.72 58.02 5,726,858 -0.21(-0.36%)
Mar 24, 2011 58.25 58.40 57.62 58.23 5,258,883 +0.27(+0.47%)
Mar 23, 2011 58.29 58.33 57.55 57.96 9,351,322 -0.44(-0.75%)
Mar 22, 2011 58.93 59.00 58.33 58.40 4,562,836 -0.53(-0.90%)
Mar 21, 2011 58.99 59.18 58.92 58.93 7,375,896 +0.64(+1.10%)
Mar 18, 2011 58.20 58.55 58.06 58.29 7,467,850 +0.51(+0.88%)
Mar 17, 2011 57.95 58.17 57.24 57.78 7,139,752 +0.48(+0.84%)
Mar 16, 2011 58.06 58.21 56.95 57.30 10,524,997 -0.76(-1.31%)
Mar 15, 2011 58.05 58.51 57.97 58.06 9,023,698 -0.47(-0.80%)
Mar 14, 2011 58.55 58.75 58.24 58.53 6,184,376 -0.40(-0.68%)
Mar 11, 2011 58.01 59.07 58.01 58.93 7,276,541 +0.66(+1.13%)
Mar 10, 2011 58.70 58.75 58.01 58.27 9,454,175 -0.92(-1.55%)
Mar 09, 2011 59.06 59.47 58.70 59.19 5,718,066 +0.03(+0.05%)
Mar 08, 2011 58.43 59.43 58.38 59.16 8,611,364 +0.73(+1.25%)
Mar 07, 2011 58.76 59.16 58.03 58.43 8,422,228 -0.38(-0.65%)
Mar 04, 2011 59.35 59.40 58.47 58.81 5,800,042 -0.39(-0.66%)
Mar 03, 2011 59.08 59.35 58.88 59.20 4,927,954 +0.72(+1.23%)
Mar 02, 2011 58.85 59.09 58.28 58.48 11,167,398 -0.47(-0.80%)
Mar 01, 2011 60.79 60.79 58.94 58.95 10,545,751 -1.63(-2.69%)
Feb 28, 2011 59.86 60.63 59.69 60.58 7,632,264 +1.24(+2.09%)
Feb 25, 2011 58.60 59.37 58.47 59.34 5,761,112 +1.04(+1.78%)
Feb 24, 2011 58.54 58.76 57.78 58.30 6,473,647 -0.32(-0.55%)
Feb 23, 2011 59.02 59.31 58.24 58.62 9,539,801 -0.47(-0.80%)
Feb 22, 2011 59.16 59.74 58.96 59.09 11,043,590 -0.54(-0.91%)
Feb 18, 2011 59.53 59.78 59.39 59.63 5,717,526 +0.23(+0.39%)
Feb 17, 2011 59.27 59.61 59.26 59.40 3,048,954 +0.08(+0.13%)
Feb 16, 2011 59.36 59.75 59.08 59.32 4,536,481 +0.17(+0.29%)
Feb 15, 2011 59.09 59.36 58.83 59.15 4,658,004 -0.20(-0.34%)
Feb 14, 2011 59.47 59.57 58.98 59.35 4,617,686 -0.01(-0.02%)
Feb 11, 2011 58.89 59.44 58.73 59.36 5,038,242 +0.37(+0.63%)
Feb 10, 2011 58.57 59.09 58.52 58.99 7,841,415 +0.19(+0.32%)
Feb 09, 2011 58.65 58.82 58.47 58.80 4,636,982 +0.14(+0.24%)
Feb 08, 2011 58.51 58.83 58.44 58.66 3,782,518 +0.15(+0.26%)
Feb 07, 2011 57.94 58.56 57.88 58.51 8,862,052 +0.65(+1.12%)
Feb 04, 2011 58.47 58.47 57.66 57.86 7,874,983 -0.53(-0.91%)
Feb 03, 2011 58.10 58.48 57.93 58.39 4,660,628 +0.15(+0.26%)
Feb 02, 2011 58.16 58.55 58.09 58.24 5,696,055 +0.01(+0.02%)
Feb 01, 2011 58.38 58.38 57.60 58.23 10,015,598 +0.27(+0.47%)
Jan 31, 2011 57.41 58.18 57.35 57.96 7,034,868 +0.68(+1.19%)
Jan 28, 2011 58.17 58.43 57.10 57.28 11,241,714 -0.91(-1.56%)
Jan 27, 2011 57.85 58.30 57.55 58.19 9,976,479 +0.80(+1.39%)
Jan 26, 2011 57.36 57.57 57.00 57.39 5,921,390 +0.16(+0.28%)
Jan 25, 2011 56.48 57.23 56.33 57.23 8,312,691 +0.60(+1.06%)
Jan 24, 2011 56.39 56.90 56.25 56.63 6,358,656 +0.28(+0.50%)
Jan 21, 2011 56.51 56.51 56.17 56.35 5,531,732 +0.22(+0.39%)
Jan 20, 2011 56.13 56.64 55.97 56.13 7,776,241 -0.12(-0.21%)
Jan 19, 2011 56.93 56.93 55.95 56.25 8,255,892 -0.68(-1.19%)
Jan 18, 2011 56.36 56.94 56.18 56.93 7,070,406 +0.53(+0.94%)
Jan 14, 2011 55.99 56.41 55.87 56.40 6,103,799 +0.38(+0.68%)
Jan 13, 2011 55.89 56.19 55.70 56.02 6,677,669 +0.16(+0.29%)
Jan 12, 2011 55.98 56.06 55.61 55.86 7,137,783 +0.27(+0.49%)
Jan 11, 2011 55.82 56.04 55.20 55.59 8,320,155 -0.12(-0.22%)
Jan 10, 2011 55.52 55.83 55.15 55.71 5,993,401 -0.02(-0.04%)
Jan 07, 2011 55.90 56.10 55.23 55.73 10,495,642 -0.02(-0.04%)
Jan 06, 2011 56.14 56.23 55.62 55.75 6,797,496 -0.30(-0.54%)
Jan 05, 2011 55.64 56.17 55.60 56.05 9,172,884 +0.23(+0.41%)
Jan 04, 2011 57.00 57.08 55.55 55.82 11,275,056 -1.01(-1.78%)
Jan 03, 2011 56.29 56.93 56.25 56.83 8,220,171 +0.87(+1.55%)
Dec 31, 2010 55.94 56.29 55.86 55.96 3,975,025 -0.07(-0.12%)
Dec 30, 2010 55.95 56.25 55.85 56.03 2,882,865 +0.07(+0.13%)
Dec 29, 2010 55.86 56.01 55.59 55.96 4,285,126 +0.25(+0.45%)
Dec 28, 2010 55.76 55.85 55.36 55.71 4,406,614 +0.22(+0.40%)
Dec 27, 2010 54.92 55.62 54.79 55.49 3,042,554 +0.44(+0.80%)
Dec 23, 2010 55.16 55.38 54.98 55.05 5,137,165 -0.17(-0.31%)
Dec 22, 2010 54.64 55.53 54.64 55.22 8,385,011 -0.21(-0.38%)
Dec 21, 2010 55.01 55.48 54.92 55.43 7,895,989 +0.58(+1.06%)
Dec 20, 2010 54.53 55.00 54.20 54.85 8,590,517 +0.64(+1.18%)
Dec 17, 2010 53.89 54.26 53.72 54.21 9,081,767 +0.42(+0.78%)
Dec 16, 2010 53.80 54.02 53.46 53.79 8,022,028 +0.14(+0.26%)
Dec 15, 2010 54.19 54.57 53.63 53.65 14,739,551 -0.60(-1.11%)
Dec 14, 2010 54.79 55.33 54.02 54.25 11,473,562 -0.56(-1.02%)
Dec 13, 2010 54.91 55.09 54.61 54.81 4,923,206 +0.14(+0.26%)
Dec 10, 2010 54.26 54.92 54.22 54.67 8,561,272 +0.56(+1.03%)
Dec 09, 2010 54.85 55.04 54.08 54.11 9,680,246 -0.59(-1.08%)
Dec 08, 2010 55.55 55.67 54.34 54.70 11,531,018 -0.83(-1.49%)
Dec 07, 2010 55.93 55.99 55.44 55.53 9,683,003 +0.31(+0.56%)
Dec 06, 2010 55.25 55.54 54.74 55.22 5,677,226 -0.10(-0.18%)
Dec 03, 2010 54.93 55.45 54.81 55.32 6,498,115 +0.08(+0.14%)
Dec 02, 2010 54.68 55.31 54.51 55.24 9,225,074 +0.74(+1.36%)
Dec 01, 2010 54.67 54.79 54.03 54.50 10,555,427 +0.41(+0.76%)
Nov 30, 2010 53.73 54.42 53.72 54.09 9,636,369 -0.21(-0.39%)
Nov 29, 2010 53.96 54.42 53.55 54.30 7,317,294 -0.03(-0.06%)
Nov 26, 2010 54.10 54.52 54.04 54.33 2,880,372 -0.16(-0.29%)
Nov 24, 2010 53.90 54.49 54.49 54.49 8,114,851 +1.03(+1.93%)
Nov 23, 2010 53.20 53.56 53.15 53.46 7,534,023 -0.38(-0.71%)
Nov 22, 2010 53.54 54.01 53.51 53.84 18,126,288 +0.11(+0.20%)
Nov 19, 2010 53.32 53.83 52.89 53.73 8,482,843 +0.25(+0.47%)
Nov 18, 2010 53.85 54.00 53.36 53.48 9,727,691 +0.37(+0.70%)
Nov 17, 2010 52.82 53.40 52.63 53.11 8,070,712 +0.46(+0.87%)
Nov 16, 2010 54.13 54.15 52.27 52.65 25,269,915 -2.43(-4.41%)
Nov 15, 2010 55.10 55.39 54.36 55.08 9,293,134 +0.12(+0.22%)
Nov 12, 2010 55.19 55.64 54.70 54.96 8,962,125 -0.52(-0.94%)
Nov 11, 2010 55.61 55.97 55.32 55.48 6,478,656 -0.45(-0.80%)
Nov 10, 2010 55.41 55.95 55.27 55.93 11,988,159 +0.66(+1.19%)
Nov 09, 2010 57.55 57.59 54.85 55.27 15,950,492 -2.36(-4.10%)
Nov 08, 2010 57.51 57.64 56.89 57.63 5,943,032 +0.01(+0.02%)
Nov 05, 2010 57.07 57.97 56.86 57.62 10,090,669 +0.57(+1.00%)
Nov 04, 2010 56.18 57.16 56.12 57.05 10,703,921 +1.44(+2.59%)
Nov 03, 2010 55.82 55.84 55.25 55.61 9,241,545 -0.06(-0.11%)
Nov 02, 2010 55.69 55.90 55.42 55.67 5,903,152 +0.31(+0.56%)
Nov 01, 2010 55.14 55.89 55.04 55.36 6,971,527 +0.40(+0.73%)
Oct 29, 2010 54.79 55.16 54.69 54.96 5,958,314 +0.04(+0.07%)
Oct 28, 2010 55.44 55.66 54.38 54.92 8,128,377 -0.34(-0.62%)
Oct 27, 2010 55.53 55.67 54.90 55.26 10,607,434 -0.89(-1.59%)
Oct 25, 2010 56.40 56.49 56.10 56.15 8,215,426 +0.11(+0.20%)
Oct 22, 2010 56.25 56.39 55.71 56.04 5,044,867 +0.01(+0.02%)
Oct 21, 2010 56.40 56.67 55.70 56.03 12,315,586 -0.11(-0.20%)
Oct 20, 2010 55.09 56.57 55.06 56.14 20,963,770 +0.43(+0.77%)
Oct 19, 2010 54.96 55.79 54.79 55.71 18,057,315 +0.94(+1.72%)
Oct 18, 2010 54.90 55.80 54.77 54.77 10,987,334 -0.28(-0.51%)
Oct 15, 2010 55.32 55.56 54.92 55.05 10,031,006 -0.03(-0.05%)
Oct 14, 2010 55.10 55.45 54.75 55.08 8,292,076 -0.17(-0.31%)
Oct 13, 2010 55.00 55.75 54.86 55.25 9,290,907 +0.54(+0.99%)
Oct 12, 2010 54.12 54.89 53.97 54.71 7,765,396 +0.47(+0.87%)
Oct 11, 2010 54.36 54.52 54.18 54.24 5,457,610 -0.08(-0.15%)
Oct 08, 2010 54.32 54.49 53.95 54.32 6,756,817 +0.07(+0.13%)
Oct 07, 2010 54.35 54.57 53.99 54.25 2,183 +0.12(+0.22%)
Oct 06, 2010 54.16 54.29 53.81 54.13 8,333,858 -0.16(-0.29%)
Oct 05, 2010 53.98 54.52 53.59 54.29 28,134 +0.70(+1.31%)
Oct 04, 2010 53.05 53.60 52.99 53.59 11,354,944 +0.45(+0.85%)
Oct 01, 2010 53.14 53.41 52.54 53.14 8,272,355 +0.26(+0.49%)
Sep 30, 2010 53.18 53.62 52.52 52.88 10,119,391 +0.12(+0.23%)
Sep 29, 2010 53.09 53.10 52.58 52.76 13,444 -0.39(-0.73%)
Sep 28, 2010 53.06 53.30 52.23 53.15 36,134 +0.14(+0.26%)
Sep 27, 2010 53.74 53.78 52.78 53.01 7,173,358 -0.53(-0.99%)
Sep 24, 2010 52.78 53.60 52.71 53.54 11,956,632 +1.42(+2.72%)
Sep 23, 2010 52.92 53.07 51.94 52.12 508 -1.66(-3.09%)
Sep 22, 2010 54.15 54.53 53.64 53.78 11,476,303 -0.56(-1.03%)
Sep 21, 2010 55.28 55.28 54.29 54.34 14,412,959 -0.87(-1.58%)
Sep 20, 2010 54.18 55.41 54.08 55.21 14,179,835 +1.21(+2.24%)
Sep 17, 2010 54.00 54.21 53.55 54.00 7,565,894 -0.13(-0.24%)
Sep 15, 2010 53.45 54.29 53.34 54.13 9,842,677 +0.42(+0.78%)
Sep 14, 2010 53.65 54.06 53.41 53.71 23,425 -0.16(-0.29%)
Sep 13, 2010 53.46 53.93 53.39 53.87 8,777,795 +0.83(+1.56%)
Sep 10, 2010 52.98 53.27 52.64 53.04 9,708,315 +0.21(+0.40%)
Sep 09, 2010 53.85 53.97 52.64 52.83 7,312,671 -0.40(-0.75%)
Sep 08, 2010 53.35 53.65 53.11 53.23 35,646 +0.03(+0.06%)
Sep 07, 2010 53.61 53.72 53.14 53.20 9,147,188 -0.75(-1.39%)
Sep 03, 2010 53.95 54.04 53.44 53.95 10,942,436 +0.70(+1.31%)
Sep 02, 2010 52.64 53.32 52.51 53.25 9,540 +0.66(+1.25%)
Sep 01, 2010 51.64 52.72 51.57 52.59 17,773,910 +1.61(+3.16%)
Aug 31, 2010 50.87 51.12 50.18 50.98 78,077 +0.42(+0.83%)
Aug 30, 2010 50.83 51.31 50.51 50.56 10,868,734 -0.42(-0.82%)
Aug 27, 2010 50.01 51.05 49.46 50.98 17,039,410 +0.01(+0.02%)
Aug 26, 2010 50.66 51.11 50.10 50.97 1,769 +0.51(+1.01%)
Aug 25, 2010 49.48 50.70 49.31 50.46 197 +0.65(+1.30%)
Aug 24, 2010 49.36 50.13 48.95 49.81 178,329 -0.22(-0.44%)
Aug 23, 2010 50.46 50.66 50.00 50.03 11,039,263 -0.24(-0.48%)
Aug 20, 2010 50.19 50.34 49.76 50.27 15,910,927 -0.15(-0.30%)
Aug 19, 2010 51.42 51.47 50.16 50.42 100 -1.17(-2.27%)
Aug 18, 2010 51.63 51.95 51.22 51.59 200 +0.01(+0.02%)
Aug 17, 2010 50.93 51.90 50.66 51.58 30,900 +1.10(+2.18%)
Aug 16, 2010 50.34 50.92 50.01 50.48 11,540,091 +0.05(+0.10%)
Aug 13, 2010 50.45 50.91 50.35 50.43 9,827,838 -0.11(-0.22%)
Aug 12, 2010 50.46 51.04 50.30 50.54 10,760,237 -0.62(-1.21%)
Aug 11, 2010 51.47 51.75 50.72 51.16 62,854 -1.17(-2.24%)
Aug 10, 2010 52.34 52.87 51.81 52.33 1,200 -0.47(-0.89%)
Aug 09, 2010 52.58 53.00 52.22 52.80 8,254,807 +0.52(+0.99%)
Aug 06, 2010 52.28 52.42 51.46 52.28 11,074,966 -0.17(-0.32%)
Aug 05, 2010 52.83 53.09 52.31 52.45 600 -0.66(-1.24%)
Aug 04, 2010 53.00 53.17 52.59 53.11 9,337 +0.17(+0.32%)
Aug 03, 2010 53.11 53.19 52.46 52.94 27,636 -0.28(-0.53%)
Aug 02, 2010 52.44 53.45 52.28 53.22 18,843,233 +1.57(+3.04%)
Jul 30, 2010 51.65 51.99 50.80 51.65 11,732,066 +0.18(+0.35%)
Jul 29, 2010 52.32 52.40 50.93 51.47 4,675 -0.46(-0.89%)
Jul 28, 2010 51.78 52.49 51.59 51.93 13,931,156 -0.08(-0.15%)
Jul 27, 2010 52.46 52.63 51.29 52.01 19,101 -0.01(-0.02%)
Jul 26, 2010 50.72 52.14 50.48 52.02 14,635,201 +1.31(+2.58%)
Jul 23, 2010 50.07 50.80 49.31 50.71 13,185,271 +0.59(+1.18%)
Jul 22, 2010 48.95 50.50 48.92 50.12 300 +1.74(+3.60%)
Jul 21, 2010 49.51 49.76 48.15 48.38 18,520,824 -0.95(-1.93%)
Jul 20, 2010 47.75 49.50 47.61 49.33 8,882 +0.83(+1.71%)
Jul 19, 2010 48.04 48.78 47.29 48.50 16,248,278 +0.55(+1.15%)
Jul 16, 2010 47.95 49.22 47.58 47.95 22,010,812 -1.13(-2.30%)
Jul 15, 2010 49.59 49.66 48.52 49.08 16,301,761 -0.50(-1.01%)
Jul 14, 2010 49.63 50.02 48.94 49.58 13,954 -0.29(-0.58%)
Jul 13, 2010 49.51 50.12 49.26 49.87 1,807 +1.56(+3.23%)
Jul 12, 2010 48.51 48.97 48.07 48.31 10,050,627 -0.31(-0.64%)
Jul 09, 2010 48.62 48.73 47.81 48.62 13,585,789 +0.63(+1.31%)
Jul 08, 2010 48.02 48.42 47.17 47.99 17,850 +0.51(+1.07%)
Jul 07, 2010 45.45 47.54 45.37 47.48 22,771,531 +2.16(+4.77%)
Jul 06, 2010 47.00 47.40 44.85 45.32 2,199 -0.90(-1.95%)
Jul 02, 2010 46.22 47.44 46.00 46.22 14,101,094 -0.69(-1.47%)
Jul 01, 2010 47.18 47.50 45.94 46.91 20,930,636 -0.30(-0.64%)
Jun 30, 2010 47.71 48.41 47.07 47.21 3,309 -0.33(-0.69%)
Jun 29, 2010 48.44 48.58 47.31 47.54 2,097,552 -2.29(-4.60%)
Jun 25, 2010 49.83 50.01 48.54 49.83 20,900,252 +1.24(+2.55%)
Jun 24, 2010 49.43 49.55 48.48 48.59 20,028,172 -1.45(-2.90%)
Jun 23, 2010 49.87 50.65 49.20 50.04 17,496,265 +0.03(+0.06%)
Jun 22, 2010 51.55 51.76 49.85 50.01 173,973 -1.45(-2.82%)
Jun 21, 2010 52.55 52.69 51.24 51.46 12,014,086 -0.37(-0.71%)
Jun 18, 2010 51.83 52.20 51.57 51.83 10,951,555 -0.15(-0.29%)
Jun 17, 2010 51.98 52.21 51.39 51.98 15,515,738 +0.08(+0.15%)
Jun 16, 2010 51.88 52.30 51.59 51.90 18,206 -0.38(-0.73%)
Jun 15, 2010 51.43 52.38 51.14 52.28 2,100 +1.11(+2.17%)
Jun 14, 2010 51.24 51.73 50.67 51.17 16,673,376 +0.60(+1.19%)
Jun 11, 2010 49.51 50.72 49.41 50.57 14,358,347 +0.52(+1.04%)
Jun 10, 2010 49.05 50.25 48.64 50.05 20,743 +2.01(+4.18%)
Jun 09, 2010 48.31 49.44 47.81 48.04 22,432,027 +0.46(+0.97%)
Jun 08, 2010 47.12 47.88 46.00 47.58 1,311 +0.60(+1.28%)
Jun 07, 2010 47.36 48.25 46.89 46.98 21,959,041 -0.24(-0.51%)
Jun 04, 2010 47.22 49.37 47.01 47.22 26,060,406 -2.42(-4.88%)
Jun 03, 2010 50.25 50.38 49.50 49.64 10,995,684 -0.42(-0.84%)
Jun 02, 2010 49.40 50.12 48.55 50.06 2,500 +1.08(+2.20%)
Jun 01, 2010 49.30 50.21 48.92 48.98 13,547 -0.97(-1.94%)
May 28, 2010 49.95 51.02 49.78 49.95 15,466,950 -0.76(-1.50%)
May 27, 2010 49.25 50.73 48.75 50.71 20,292,612 +2.61(+5.43%)
May 26, 2010 48.97 49.63 47.76 48.10 27,966 -0.19(-0.39%)
May 25, 2010 46.42 48.31 45.93 48.29 30,949 +0.50(+1.05%)
May 24, 2010 48.92 49.14 47.70 47.79 19,157,414 -0.98(-2.01%)
May 21, 2010 46.50 48.89 46.25 48.77 23,970,295 +1.53(+3.24%)
May 20, 2010 47.51 48.69 47.17 47.24 25,352 -2.40(-4.83%)
May 19, 2010 49.72 50.73 48.40 49.64 23,569,994 -0.42(-0.84%)
May 18, 2010 52.08 52.23 49.85 50.06 41,432 -1.31(-2.55%)
May 17, 2010 51.45 52.32 49.91 51.37 19,768,908 -0.08(-0.16%)
May 14, 2010 51.45 52.59 50.81 51.45 21,816,232 -1.64(-3.09%)
May 13, 2010 53.86 53.95 52.88 53.09 12,806,732 -0.71(-1.32%)
May 12, 2010 53.37 54.00 52.94 53.80 13,551,183 +0.86(+1.62%)
May 11, 2010 53.28 53.54 52.68 52.94 12,299 +0.06(+0.11%)
May 10, 2010 52.04 52.94 51.85 52.88 24,930,702 +3.27(+6.59%)
May 07, 2010 50.60 51.66 48.81 49.61 31,774,162 -0.21(-0.42%)
May 06, 2010 50.51 52.59 43.16 49.82 13,765 -2.23(-4.28%)
May 05, 2010 52.26 53.53 51.85 52.05 21,717,171 -1.27(-2.38%)
May 04, 2010 53.86 53.98 52.78 53.32 26,546 -1.28(-2.34%)
May 03, 2010 53.39 54.90 53.38 54.60 20,328,256 +1.64(+3.10%)
Apr 30, 2010 54.57 55.00 52.86 52.96 20,179,161 -1.70(-3.11%)
Apr 29, 2010 53.20 54.73 53.09 54.66 20,216,550 +2.17(+4.13%)
Apr 28, 2010 52.83 52.92 52.22 52.49 15,187,518 +0.18(+0.34%)
Apr 27, 2010 53.60 53.97 52.23 52.31 23,835 -1.71(-3.17%)
Apr 26, 2010 53.85 54.41 53.62 54.02 11,956,686 +0.34(+0.63%)
Apr 23, 2010 53.15 53.75 52.67 53.68 13,173,805 +0.69(+1.30%)
Apr 22, 2010 51.90 53.20 51.59 52.99 18,688,321 +0.76(+1.46%)
Apr 21, 2010 51.24 52.52 51.17 52.23 15,169 +0.96(+1.87%)
Apr 20, 2010 50.81 51.31 50.27 51.27 4,772 +0.79(+1.56%)
Apr 19, 2010 49.92 50.86 49.75 50.48 20,990,509 +0.19(+0.38%)
Apr 16, 2010 51.27 51.69 50.14 50.29 32,486,571 -1.07(-2.08%)
Apr 15, 2010 52.39 52.58 51.33 51.36 19,222,121 -1.31(-2.49%)
Apr 14, 2010 53.09 53.13 52.37 52.67 17,133,351 +0.05(+0.10%)
Apr 13, 2010 51.41 52.77 51.38 52.62 13,847,036 +1.17(+2.27%)
Apr 12, 2010 51.90 51.95 51.38 51.45 7,833,325 -0.34(-0.65%)
Apr 09, 2010 51.16 51.83 50.95 51.79 11,460,620 +0.81(+1.58%)
Apr 08, 2010 50.72 51.11 50.64 50.98 8,579,879 +0.02(+0.04%)
Apr 07, 2010 51.94 52.07 50.73 50.96 15,275,200 -1.12(-2.15%)
Apr 06, 2010 50.94 52.19 50.73 52.08 16,859,626 +1.03(+2.02%)
Apr 05, 2010 50.33 51.10 50.11 51.05 14,636,420 +1.04(+2.08%)
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.