US Real Estate Ishares ETF (NY: IYR )

106.79 USD -1.02 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 57.05 57.46 56.47 57.22 11,908,309 +0.61(+1.08%)
Aug 30, 2011 56.20 56.97 55.46 56.61 10,478,145 +0.22(+0.39%)
Aug 29, 2011 55.42 56.42 55.27 56.39 8,022,141 +1.74(+3.18%)
Aug 26, 2011 53.53 54.79 52.50 54.65 16,861,247 +0.80(+1.49%)
Aug 25, 2011 55.34 55.87 53.36 53.85 12,899,081 -1.16(-2.11%)
Aug 24, 2011 54.37 55.17 53.77 55.01 11,725,619 +0.61(+1.12%)
Aug 23, 2011 53.24 54.45 52.82 54.40 15,574,193 +1.31(+2.47%)
Aug 22, 2011 54.11 54.25 52.38 53.09 13,008,730 +0.10(+0.19%)
Aug 19, 2011 53.23 54.49 52.87 52.99 16,993,773 -1.08(-2.00%)
Aug 18, 2011 54.67 55.14 53.48 54.07 23,216,886 -2.43(-4.30%)
Aug 17, 2011 56.73 57.19 56.05 56.50 10,481,210 +0.07(+0.12%)
Aug 16, 2011 55.98 56.78 55.53 56.43 10,901,190 -0.21(-0.37%)
Aug 15, 2011 55.12 56.66 55.00 56.64 13,562,878 +1.95(+3.57%)
Aug 12, 2011 55.50 56.00 54.44 54.69 14,799,373 -0.08(-0.15%)
Aug 11, 2011 52.63 55.81 52.33 54.77 26,720,451 +2.44(+4.66%)
Aug 10, 2011 52.31 54.76 51.91 52.33 40,944,618 -1.26(-2.35%)
Aug 09, 2011 53.57 53.59 49.35 53.59 38,397,531 +4.54(+9.26%)
Aug 08, 2011 51.87 52.55 49.05 49.05 33,360,867 -4.56(-8.51%)
Aug 05, 2011 55.40 55.50 52.76 53.61 26,113,243 -1.13(-2.06%)
Aug 04, 2011 56.87 57.06 54.28 54.74 19,706,122 -2.78(-4.83%)
Aug 03, 2011 57.86 57.98 56.08 57.52 18,340,546 -0.36(-0.62%)
Aug 02, 2011 59.19 59.63 57.82 57.88 13,315,286 -1.75(-2.93%)
Aug 01, 2011 60.43 61.10 59.22 59.63 10,917,496 -0.80(-1.32%)
Jul 29, 2011 59.90 60.53 59.05 60.43 10,842,407 +0.03(+0.05%)
Jul 28, 2011 60.50 60.99 59.86 60.40 9,457,072 -0.09(-0.15%)
Jul 27, 2011 61.89 61.92 60.43 60.49 11,886,184 -1.67(-2.69%)
Jul 26, 2011 62.26 62.40 61.71 62.16 5,486,160 +0.00(+0.00%)
Jul 25, 2011 62.24 62.57 62.00 62.16 5,592,822 -0.71(-1.13%)
Jul 22, 2011 62.90 62.92 62.76 62.87 5,746,954 +0.32(+0.51%)
Jul 21, 2011 62.33 62.88 62.33 62.55 7,591,998 +0.40(+0.64%)
Jul 20, 2011 61.89 62.16 61.56 62.15 6,353,971 +0.46(+0.75%)
Jul 19, 2011 60.99 61.75 60.89 61.69 7,001,960 +1.05(+1.73%)
Jul 18, 2011 61.13 61.13 60.20 60.64 7,654,961 -0.55(-0.90%)
Jul 15, 2011 60.71 61.21 60.41 61.19 7,771,139 +0.66(+1.09%)
Jul 14, 2011 61.40 61.41 60.35 60.53 10,699,892 -0.68(-1.11%)
Jul 13, 2011 61.99 62.02 61.17 61.21 11,903,422 -0.52(-0.84%)
Jul 12, 2011 61.39 62.52 61.26 61.73 13,880,663 +0.21(+0.34%)
Jul 11, 2011 61.90 62.17 61.47 61.52 9,516,784 -1.18(-1.88%)
Jul 08, 2011 62.30 62.74 62.00 62.70 6,190,611 -0.22(-0.35%)
Jul 07, 2011 62.52 63.00 62.47 62.92 8,554,673 +0.78(+1.26%)
Jul 06, 2011 61.53 62.21 61.46 62.14 6,718,605 +0.38(+0.62%)
Jul 05, 2011 61.49 61.90 61.06 61.76 7,363,931 +0.38(+0.62%)
Jul 01, 2011 60.37 61.51 60.36 61.38 8,979,707 +1.08(+1.79%)
Jun 30, 2011 60.34 60.64 60.09 60.30 7,668,761 +0.08(+0.13%)
Jun 29, 2011 59.75 60.32 59.55 60.22 9,353,168 +0.66(+1.11%)
Jun 28, 2011 59.17 59.57 58.87 59.56 9,195,605 +0.49(+0.83%)
Jun 27, 2011 58.80 59.25 58.71 59.07 6,931,471 +0.31(+0.53%)
Jun 24, 2011 59.02 59.27 58.43 58.76 6,841,024 -0.60(-1.01%)
Jun 23, 2011 59.63 59.69 58.77 59.36 16,433,021 -1.11(-1.84%)
Jun 22, 2011 60.45 61.02 60.38 60.47 7,052,423 -0.13(-0.21%)
Jun 21, 2011 60.41 60.69 60.07 60.60 10,822,646 +0.53(+0.88%)
Jun 20, 2011 60.05 60.22 59.94 60.07 9,671,798 +0.63(+1.06%)
Jun 17, 2011 59.53 59.62 58.93 59.44 10,441,370 +0.50(+0.85%)
Jun 16, 2011 58.58 59.20 58.11 58.94 16,150,770 +0.41(+0.70%)
Jun 15, 2011 59.10 59.31 58.11 58.53 13,796,331 -0.98(-1.65%)
Jun 14, 2011 59.17 59.65 59.02 59.51 9,474,604 +0.92(+1.57%)
Jun 13, 2011 58.58 59.09 58.26 58.59 11,480,891 +0.11(+0.19%)
Jun 10, 2011 59.66 59.77 58.37 58.48 19,779,336 -1.42(-2.37%)
Jun 09, 2011 60.60 60.71 59.63 59.90 14,752,695 -0.56(-0.93%)
Jun 08, 2011 60.46 61.04 60.36 60.46 10,070,405 -0.29(-0.48%)
Jun 07, 2011 60.41 61.25 60.25 60.75 10,605,934 +0.72(+1.20%)
Jun 06, 2011 60.74 61.02 60.01 60.03 9,572,005 -0.87(-1.43%)
Jun 03, 2011 60.08 61.17 60.00 60.90 8,633,891 +0.33(+0.54%)
May 24, 2011 60.48 60.78 60.35 60.57 5,952,043 +0.18(+0.30%)
May 23, 2011 60.39 60.69 60.29 60.39 10,882,352 -0.64(-1.05%)
May 20, 2011 61.45 61.66 60.98 61.03 5,737,413 -0.63(-1.02%)
May 19, 2011 61.62 61.98 61.25 61.66 5,117,870 +0.12(+0.19%)
May 18, 2011 60.93 61.55 60.61 61.54 5,998,759 +0.68(+1.12%)
May 17, 2011 60.77 61.05 60.49 60.86 7,170,506 -0.09(-0.15%)
May 16, 2011 60.57 61.32 60.50 60.95 4,891,948 +0.14(+0.23%)
May 13, 2011 61.41 61.53 60.68 60.81 4,521,781 -0.56(-0.91%)
May 12, 2011 61.14 61.54 60.74 61.37 5,720,096 -0.01(-0.02%)
May 11, 2011 62.03 62.04 61.23 61.38 6,801,900 -0.69(-1.11%)
May 10, 2011 61.47 62.20 61.40 62.07 9,882,204 +0.85(+1.39%)
May 09, 2011 60.89 61.34 60.67 61.22 4,173,403 +0.24(+0.39%)
May 06, 2011 61.76 61.90 60.73 60.98 9,647,007 -0.33(-0.54%)
May 05, 2011 60.97 61.79 60.89 61.31 7,163,886 -0.09(-0.15%)
May 04, 2011 61.72 61.77 61.10 61.40 7,185,917 -0.34(-0.55%)
May 03, 2011 62.13 62.42 61.04 61.74 8,359,619 -0.42(-0.68%)
May 02, 2011 62.02 62.19 62.00 62.16 6,406,029 -0.01(-0.02%)
Apr 29, 2011 62.59 62.59 61.46 62.17 8,030,541 -0.30(-0.48%)
Apr 28, 2011 61.89 62.67 61.76 62.47 6,937,903 +0.69(+1.12%)
Apr 27, 2011 61.50 61.86 61.27 61.78 5,759,253 +0.28(+0.46%)
Apr 26, 2011 61.00 61.68 60.83 61.50 7,540,510 +0.57(+0.94%)
Apr 25, 2011 60.53 61.09 60.42 60.93 3,679,177 +0.30(+0.49%)
Apr 21, 2011 60.40 60.65 59.92 60.63 6,306,318 +0.43(+0.71%)
Apr 20, 2011 59.51 60.25 59.59 60.20 6,948,585 +0.69(+1.16%)
Apr 19, 2011 59.14 59.55 59.05 59.51 5,156,906 +0.46(+0.78%)
Apr 18, 2011 59.16 59.18 58.71 59.05 6,725,730 -0.59(-0.99%)
Apr 15, 2011 59.10 59.69 59.05 59.64 10,167,702 +0.49(+0.83%)
Apr 14, 2011 57.99 59.15 57.94 59.15 9,902,098 +0.95(+1.63%)
Apr 13, 2011 58.46 58.65 58.06 58.20 5,454,455 -0.07(-0.12%)
Apr 12, 2011 58.23 58.56 58.14 58.27 4,973,886 -0.12(-0.21%)
Apr 11, 2011 58.52 58.88 58.22 58.39 5,972,455 -0.06(-0.10%)
Apr 08, 2011 59.13 59.33 58.26 58.45 6,173,674 -0.44(-0.75%)
Apr 07, 2011 59.41 59.59 58.62 58.89 5,963,093 -0.62(-1.04%)
Apr 06, 2011 59.79 59.80 59.37 59.51 4,166,937 -0.08(-0.13%)
Apr 05, 2011 59.49 59.79 59.38 59.59 4,295,155 +0.10(+0.17%)
Apr 04, 2011 59.60 59.77 59.38 59.49 3,413,888 -0.05(-0.08%)
Apr 01, 2011 59.55 59.90 59.26 59.54 7,775,457 +0.14(+0.24%)
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%)
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.