Skip to main content

US Real Estate Ishares ETF (NY: IYR )

102.46 -0.11 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 31.34 31.56 31.10 31.10 6,080,533 -0.12(-0.37%)
Mar 30, 2005 30.82 31.22 30.82 31.22 3,929,942 +0.40(+1.29%)
Mar 29, 2005 30.71 31.08 30.71 30.82 3,237,972 -0.04(-0.14%)
Mar 28, 2005 30.97 31.11 30.77 30.86 3,800,423 -0.02(-0.05%)
Mar 24, 2005 30.82 31.37 30.82 30.88 4,683,605 -0.27(-0.88%)
Mar 23, 2005 31.04 31.52 30.82 31.16 8,276,581 -0.17(-0.53%)
Mar 22, 2005 31.85 32.18 31.24 31.32 8,097,275 -0.55(-1.74%)
Mar 21, 2005 32.09 32.09 31.74 31.88 4,423,845 -0.24(-0.75%)
Mar 18, 2005 32.36 32.36 32.03 32.12 3,093,661 -0.22(-0.67%)
Mar 17, 2005 32.01 32.45 32.01 32.33 2,512,450 +0.34(+1.07%)
Mar 16, 2005 32.30 32.37 31.95 31.99 3,861,394 -0.40(-1.24%)
Mar 15, 2005 32.71 32.91 32.27 32.39 5,557,767 -0.07(-0.22%)
Mar 14, 2005 32.04 32.47 31.96 32.47 3,061,191 +0.50(+1.58%)
Mar 11, 2005 32.15 32.36 31.96 31.96 2,928,786 -0.47(-1.44%)
Mar 10, 2005 32.29 32.52 32.10 32.43 4,052,606 +0.25(+0.78%)
Mar 09, 2005 32.50 32.85 32.13 32.18 6,243,604 -0.97(-2.93%)
Mar 08, 2005 33.21 33.40 33.07 33.15 2,168,268 -0.33(-0.99%)
Mar 07, 2005 33.16 33.63 33.07 33.48 3,302,190 +0.32(+0.96%)
Mar 04, 2005 32.58 33.22 32.58 33.16 3,787,435 +0.68(+2.08%)
Mar 03, 2005 32.48 32.60 32.33 32.49 1,228,445 +0.06(+0.18%)
Mar 02, 2005 32.29 32.53 32.24 32.43 1,473,051 -0.13(-0.39%)
Mar 01, 2005 32.28 32.60 32.28 32.56 2,590,738 +0.28(+0.86%)
Feb 28, 2005 32.49 32.49 31.88 32.28 3,339,711 -0.22(-0.67%)
Feb 25, 2005 31.89 32.50 31.89 32.50 2,449,674 +0.62(+1.96%)
Feb 24, 2005 31.98 32.04 31.65 31.88 3,068,046 -0.11(-0.33%)
Feb 23, 2005 32.35 32.37 31.90 31.98 2,261,349 +0.02(+0.06%)
Feb 22, 2005 32.90 32.90 31.96 31.96 6,316,120 -0.88(-2.69%)
Feb 18, 2005 32.98 32.98 32.71 32.85 2,751,645 -0.34(-1.03%)
Feb 17, 2005 33.25 33.29 33.16 33.19 2,565,844 -0.02(-0.06%)
Feb 16, 2005 33.04 33.23 32.83 33.21 1,814,707 +0.17(+0.51%)
Feb 15, 2005 32.98 33.05 32.89 33.04 2,004,476 +0.10(+0.30%)
Feb 14, 2005 32.98 33.04 32.82 32.94 2,512,810 +0.06(+0.19%)
Feb 11, 2005 32.79 32.93 32.54 32.87 4,196,556 +0.13(+0.41%)
Feb 10, 2005 32.71 32.80 32.50 32.74 4,247,065 +0.12(+0.36%)
Feb 09, 2005 32.32 32.64 32.32 32.62 967,964 +0.19(+0.59%)
Feb 08, 2005 32.29 32.44 32.29 32.43 1,161,701 +0.07(+0.23%)
Feb 07, 2005 32.38 32.60 32.33 32.36 2,296,705 -0.07(-0.22%)
Feb 04, 2005 32.16 32.48 32.16 32.43 6,200,671 +0.42(+1.32%)
Feb 03, 2005 32.07 32.20 31.92 32.01 1,335,595 -0.06(-0.19%)
Feb 02, 2005 31.65 32.07 31.63 32.07 2,623,569 +0.36(+1.15%)
Feb 01, 2005 31.42 31.71 31.32 31.71 6,203,918 +0.47(+1.50%)
Jan 31, 2005 31.49 31.68 31.09 31.24 3,243,744 -0.20(-0.63%)
Jan 28, 2005 31.38 31.52 31.24 31.44 3,204,419 +0.14(+0.46%)
Jan 27, 2005 31.63 31.68 31.17 31.29 3,581,792 -0.33(-1.05%)
Jan 26, 2005 31.53 31.73 31.40 31.63 3,033,411 +0.05(+0.16%)
Jan 25, 2005 32.26 32.39 31.57 31.58 3,846,602 -0.66(-2.05%)
Jan 24, 2005 32.57 32.71 32.21 32.24 4,457,398 -0.32(-0.98%)
Jan 21, 2005 32.61 32.73 32.36 32.55 4,025,187 +0.08(+0.24%)
Jan 20, 2005 32.68 32.73 32.34 32.48 2,670,831 -0.21(-0.63%)
Jan 19, 2005 33.61 33.61 32.55 32.68 3,802,227 +0.05(+0.16%)
Jan 18, 2005 32.26 32.63 32.04 32.63 2,415,401 +0.35(+1.10%)
Jan 14, 2005 31.96 32.31 31.96 32.27 1,363,375 +0.37(+1.16%)
Jan 13, 2005 31.70 32.41 31.70 31.90 3,571,330 +0.15(+0.48%)
Jan 12, 2005 31.89 31.89 31.32 31.75 2,770,044 -0.12(-0.38%)
Jan 11, 2005 32.27 32.44 31.87 31.87 2,158,888 -0.40(-1.23%)
Jan 10, 2005 32.43 32.50 32.17 32.27 1,416,770 -0.02(-0.06%)
Jan 07, 2005 32.43 32.68 32.18 32.29 2,593,624 -0.00(-0.01%)
Jan 06, 2005 32.10 32.49 32.08 32.29 3,790,321 +0.27(+0.86%)
Jan 05, 2005 33.12 33.12 31.82 32.02 12,494,063 -1.24(-3.74%)
Jan 04, 2005 33.93 33.99 33.20 33.26 1,859,443 -0.46(-1.37%)
Jan 03, 2005 34.26 34.35 33.57 33.72 3,625,807 -0.42(-1.24%)
Dec 31, 2004 34.27 34.41 34.09 34.15 2,000,507 -0.09(-0.27%)
Dec 30, 2004 34.15 34.30 34.05 34.24 861,535 +0.17(+0.51%)
Dec 29, 2004 33.98 34.12 33.82 34.07 1,301,322 +0.16(+0.48%)
Dec 28, 2004 33.92 33.98 33.87 33.90 1,271,016 +0.12(+0.34%)
Dec 27, 2004 33.95 34.48 33.26 33.79 948,843 +0.08(+0.24%)
Dec 23, 2004 34.29 34.29 33.70 33.70 2,501,987 -0.85(-2.46%)
Dec 22, 2004 34.43 34.58 34.38 34.56 1,508,768 +0.23(+0.66%)
Dec 21, 2004 34.15 34.37 33.68 34.33 2,512,810 +0.28(+0.81%)
Dec 20, 2004 34.03 34.16 33.87 34.05 1,274,985 -0.03(-0.07%)
Dec 17, 2004 33.75 34.17 33.52 34.08 2,355,151 +0.26(+0.77%)
Dec 16, 2004 34.04 34.22 33.79 33.82 822,571 -0.29(-0.85%)
Dec 15, 2004 33.95 34.15 33.73 34.11 1,608,703 +0.18(+0.53%)
Dec 14, 2004 33.91 34.00 33.68 33.93 864,782 -0.08(-0.24%)
Dec 13, 2004 34.08 34.15 33.95 34.01 1,192,006 -0.08(-0.24%)
Dec 10, 2004 33.76 34.09 33.68 34.09 1,336,678 +0.36(+1.06%)
Dec 09, 2004 33.44 33.79 33.26 33.73 6,299,885 +0.23(+0.70%)
Dec 08, 2004 33.39 33.82 33.36 33.50 1,583,088 +0.07(+0.20%)
Dec 07, 2004 33.90 33.90 33.37 33.43 1,647,307 -0.47(-1.37%)
Dec 06, 2004 33.77 34.04 33.61 33.90 5,091,643 +0.16(+0.46%)
Dec 03, 2004 33.22 33.75 33.22 33.74 3,046,760 +0.58(+1.74%)
Dec 02, 2004 33.44 33.45 32.97 33.17 3,616,066 -0.30(-0.91%)
Dec 01, 2004 32.80 33.57 32.80 33.47 4,077,139 +0.67(+2.05%)
Nov 30, 2004 32.65 32.82 32.55 32.80 2,926,621 +0.15(+0.45%)
Nov 29, 2004 32.71 32.95 32.54 32.65 2,449,674 -0.08(-0.25%)
Nov 26, 2004 33.05 33.05 32.73 32.73 964,717 -0.19(-0.59%)
Nov 24, 2004 32.67 32.97 32.49 32.93 2,645,215 +0.44(+1.36%)
Nov 23, 2004 32.18 32.51 32.07 32.49 1,208,602 +0.34(+1.07%)
Nov 22, 2004 31.93 32.18 31.83 32.14 1,798,833 +0.24(+0.75%)
Nov 19, 2004 32.43 32.43 31.89 31.90 1,617,362 -0.44(-1.37%)
Nov 18, 2004 32.35 32.68 31.93 32.35 3,918,397 +0.04(+0.13%)
Nov 17, 2004 33.22 33.26 32.21 32.31 2,923,374 -0.68(-2.06%)
Nov 16, 2004 33.32 33.40 32.98 32.98 2,138,685 -0.31(-0.93%)
Nov 15, 2004 33.00 33.32 32.94 33.29 1,470,887 +0.35(+1.07%)
Nov 12, 2004 32.29 32.98 32.21 32.94 2,539,508 +0.74(+2.30%)
Nov 11, 2004 31.93 32.20 31.93 32.20 550,906 +0.25(+0.79%)
Nov 10, 2004 31.71 32.07 31.66 31.95 2,359,119 +0.19(+0.60%)
Nov 09, 2004 31.67 31.77 31.58 31.76 929,721 +0.09(+0.29%)
Nov 08, 2004 31.48 31.69 31.41 31.67 1,478,463 +0.18(+0.57%)
Nov 05, 2004 31.85 32.29 31.47 31.49 4,319,220 -0.94(-2.90%)
Nov 04, 2004 31.85 32.43 31.85 32.43 1,990,045 +0.58(+1.82%)
Nov 03, 2004 32.10 32.10 31.80 31.85 1,489,647 +0.30(+0.97%)
Nov 02, 2004 31.83 31.90 31.53 31.54 1,550,258 -0.22(-0.70%)
Nov 01, 2004 31.46 31.83 31.46 31.76 424,634 +0.30(+0.96%)
Oct 29, 2004 31.58 31.71 31.41 31.46 770,980 -0.08(-0.25%)
Oct 28, 2004 31.54 31.60 31.38 31.54 861,174 +0.07(+0.21%)
Oct 27, 2004 31.32 31.53 31.29 31.48 1,206,437 +0.27(+0.85%)
Oct 26, 2004 30.91 31.24 30.88 31.21 1,112,635 +0.35(+1.13%)
Oct 25, 2004 30.91 30.92 30.71 30.86 612,599 -0.07(-0.23%)
Oct 22, 2004 31.25 31.42 30.91 30.93 681,868 -0.30(-0.98%)
Oct 21, 2004 30.73 31.24 30.73 31.24 2,512,450 +0.39(+1.26%)
Oct 20, 2004 30.99 31.04 30.42 30.85 2,187,029 -0.17(-0.55%)
Oct 19, 2004 31.34 31.58 31.02 31.02 1,358,685 -0.29(-0.92%)
Oct 18, 2004 31.21 31.42 31.09 31.31 1,961,543 +0.19(+0.62%)
Oct 15, 2004 31.04 31.17 30.89 31.11 925,031 +0.26(+0.85%)
Oct 14, 2004 30.67 30.89 30.59 30.85 1,248,648 +0.19(+0.63%)
Oct 13, 2004 30.89 30.89 30.59 30.66 321,091 -0.14(-0.46%)
Oct 12, 2004 30.41 30.80 30.35 30.80 787,215 +0.31(+1.01%)
Oct 11, 2004 30.68 30.69 30.47 30.49 301,248 -0.14(-0.46%)
Oct 08, 2004 30.39 30.74 30.39 30.63 2,048,490 +0.27(+0.88%)
Oct 07, 2004 30.70 30.72 30.36 30.36 1,188,038 -0.35(-1.15%)
Oct 06, 2004 30.55 30.76 30.55 30.72 1,407,390 +0.05(+0.17%)
Oct 05, 2004 30.42 30.70 30.42 30.67 872,358 +0.09(+0.31%)
Oct 04, 2004 30.64 30.76 30.42 30.57 2,391,228 -0.02(-0.08%)
Oct 01, 2004 30.02 30.64 29.99 30.60 2,117,399 +0.67(+2.25%)
Sep 30, 2004 29.85 30.10 29.81 29.92 1,900,572 +0.19(+0.62%)
Sep 29, 2004 29.58 29.81 29.58 29.74 747,168 -0.01(-0.03%)
Sep 28, 2004 29.73 29.75 29.50 29.75 387,835 +0.14(+0.49%)
Sep 27, 2004 29.60 29.71 29.54 29.60 450,249 -0.07(-0.25%)
Sep 24, 2004 29.62 29.73 29.48 29.68 828,704 -0.25(-0.83%)
Sep 23, 2004 30.06 30.08 29.92 29.93 2,564,041 -0.16(-0.53%)
Sep 22, 2004 30.19 30.20 30.03 30.09 956,058 -0.10(-0.34%)
Sep 21, 2004 30.14 30.31 30.06 30.19 1,107,945 +0.01(+0.05%)
Sep 20, 2004 30.30 30.33 30.11 30.18 1,146,909 -0.16(-0.53%)
Sep 17, 2004 30.52 30.52 30.27 30.34 1,648,028 -0.15(-0.49%)
Sep 16, 2004 30.07 30.49 30.02 30.49 1,220,868 +0.53(+1.76%)
Sep 15, 2004 29.80 30.06 29.74 29.96 991,414 +0.16(+0.55%)
Sep 14, 2004 30.13 30.14 29.79 29.80 1,535,105 -0.37(-1.23%)
Sep 13, 2004 30.41 30.41 30.10 30.17 752,580 -0.25(-0.83%)
Sep 10, 2004 30.23 30.43 30.15 30.42 766,290 +0.03(+0.08%)
Sep 09, 2004 30.77 30.77 30.38 30.40 2,513,171 -0.50(-1.62%)
Sep 08, 2004 30.95 31.00 30.86 30.90 1,070,064 -0.05(-0.16%)
Sep 07, 2004 30.63 30.95 30.63 30.95 776,031 +0.32(+1.04%)
Sep 03, 2004 30.39 30.66 30.39 30.63 2,636,918 +0.17(+0.55%)
Sep 02, 2004 30.24 30.49 30.24 30.46 602,497 +0.17(+0.57%)
Sep 01, 2004 30.44 30.53 30.19 30.29 1,027,131 -0.10(-0.34%)
Aug 31, 2004 30.20 30.39 30.17 30.39 1,298,435 +0.23(+0.76%)
Aug 30, 2004 30.21 30.23 29.98 30.16 573,274 +0.19(+0.63%)
Aug 27, 2004 30.01 30.07 29.94 29.97 159,102 +0.04(+0.13%)
Aug 26, 2004 29.82 30.01 29.82 29.94 352,118 +0.11(+0.37%)
Aug 25, 2004 29.96 30.02 29.81 29.82 2,750,562 -0.15(-0.51%)
Aug 24, 2004 29.73 30.02 29.73 29.98 897,252 +0.32(+1.07%)
Aug 23, 2004 29.66 29.75 29.44 29.66 910,239 +0.03(+0.09%)
Aug 20, 2004 28.90 29.69 28.90 29.63 3,452,634 +0.76(+2.64%)
Aug 19, 2004 29.34 29.34 28.85 28.87 889,314 -0.43(-1.47%)
Aug 18, 2004 28.97 29.30 28.87 29.30 3,269,359 +0.42(+1.44%)
Aug 17, 2004 28.86 28.89 28.73 28.88 1,409,915 +0.30(+1.06%)
Aug 16, 2004 28.31 28.58 28.30 28.58 961,109 +0.38(+1.34%)
Aug 13, 2004 28.20 28.27 28.09 28.20 821,488 +0.01(+0.03%)
Aug 12, 2004 28.47 28.64 28.19 28.19 1,041,562 -0.29(-1.00%)
Aug 11, 2004 28.48 28.48 28.36 28.48 643,625 -0.04(-0.14%)
Aug 10, 2004 28.55 28.62 28.41 28.52 638,214 +0.21(+0.72%)
Aug 09, 2004 28.38 28.54 28.24 28.31 658,778 -0.07(-0.24%)
Aug 06, 2004 28.29 28.78 28.24 28.38 4,318,138 -0.04(-0.15%)
Aug 05, 2004 28.89 28.89 28.42 28.42 1,911,395 -0.43(-1.50%)
Aug 04, 2004 28.27 28.87 28.27 28.86 1,710,443 +0.23(+0.79%)
Aug 03, 2004 28.52 28.79 28.45 28.63 1,326,937 +0.12(+0.43%)
Aug 02, 2004 28.08 28.52 27.91 28.51 1,544,124 +0.43(+1.53%)
Jul 30, 2004 28.00 28.16 27.97 28.08 1,063,930 +0.17(+0.62%)
Jul 29, 2004 28.05 28.16 27.83 27.91 573,995 +0.02(+0.08%)
Jul 28, 2004 27.65 28.00 27.35 27.88 1,878,204 +0.20(+0.71%)
Jul 27, 2004 27.72 27.93 27.57 27.69 1,162,423 +0.04(+0.14%)
Jul 26, 2004 27.86 27.86 27.58 27.65 1,717,658 -0.21(-0.76%)
Jul 23, 2004 28.00 28.13 27.86 27.86 832,312 -0.28(-1.00%)
Jul 22, 2004 28.55 28.59 27.93 28.14 2,594,346 -0.52(-1.82%)
Jul 21, 2004 28.97 29.06 28.66 28.66 2,328,093 -0.33(-1.15%)
Jul 20, 2004 29.03 29.14 28.94 28.99 1,868,824 +0.00(+0.01%)
Jul 19, 2004 28.83 29.02 28.72 28.99 589,509 +0.25(+0.86%)
Jul 16, 2004 28.80 29.05 28.74 28.74 845,660 -0.06(-0.19%)
Jul 15, 2004 28.55 28.83 28.55 28.80 1,832,024 +0.30(+1.07%)
Jul 14, 2004 28.31 28.54 28.31 28.49 1,183,708 +0.19(+0.68%)
Jul 13, 2004 28.59 28.59 28.30 28.30 1,198,500 -0.29(-1.01%)
Jul 12, 2004 28.47 28.59 28.25 28.59 884,264 +0.22(+0.78%)
Jul 09, 2004 28.38 28.58 28.14 28.37 904,467 -0.01(-0.05%)
Jul 08, 2004 28.92 28.92 28.35 28.38 2,111,266 -0.42(-1.44%)
Jul 07, 2004 28.55 28.85 28.55 28.80 2,269,647 +0.36(+1.27%)
Jul 06, 2004 28.65 28.65 28.23 28.44 1,052,386 -0.18(-0.63%)
Jul 02, 2004 28.12 28.65 28.12 28.62 2,872,144 +0.56(+2.00%)
Jul 01, 2004 28.16 28.40 27.83 28.06 1,964,429 +0.06(+0.20%)
Jun 30, 2004 27.68 28.12 27.64 28.00 4,244,900 +0.29(+1.03%)
Jun 29, 2004 28.27 28.27 27.69 27.72 1,472,691 -0.58(-2.06%)
Jun 28, 2004 28.24 28.44 28.16 28.30 1,790,174 +0.19(+0.69%)
Jun 25, 2004 28.27 28.27 28.00 28.11 1,165,309 -0.30(-1.06%)
Jun 24, 2004 28.44 28.58 28.31 28.41 1,243,958 +0.05(+0.19%)
Jun 23, 2004 28.24 28.44 28.19 28.36 685,115 +0.14(+0.49%)
Jun 22, 2004 28.11 28.30 28.11 28.22 724,800 -0.04(-0.15%)
Jun 21, 2004 28.09 28.26 28.00 28.26 1,577,677 +0.33(+1.19%)
Jun 18, 2004 27.86 28.00 27.80 27.93 853,237 +0.04(+0.15%)
Jun 17, 2004 27.61 27.90 27.51 27.88 1,594,994 +0.24(+0.85%)
Jun 16, 2004 27.62 27.71 27.35 27.65 1,087,742 +0.14(+0.50%)
Jun 15, 2004 27.19 27.58 27.19 27.51 2,097,917 +0.54(+2.00%)
Jun 14, 2004 27.30 27.30 26.89 26.97 2,609,859 -0.55(-2.01%)
Jun 10, 2004 27.73 27.73 27.39 27.52 532,506 -0.12(-0.45%)
Jun 09, 2004 27.72 27.88 27.57 27.65 2,030,812 -0.15(-0.55%)
Jun 08, 2004 27.83 27.93 27.57 27.80 383,505 -0.03(-0.10%)
Jun 07, 2004 27.68 27.83 27.47 27.83 855,762 +0.25(+0.90%)
Jun 04, 2004 27.63 27.82 27.44 27.58 1,119,129 +0.03(+0.10%)
Jun 03, 2004 27.61 27.72 27.43 27.55 922,867 -0.08(-0.30%)
Jun 02, 2004 27.55 27.72 27.30 27.63 2,052,820 +0.39(+1.42%)
Jun 01, 2004 27.62 27.62 27.02 27.25 3,245,909 -0.32(-1.15%)
May 28, 2004 27.43 27.61 27.26 27.56 1,390,433 +0.30(+1.12%)
May 27, 2004 27.33 27.55 27.16 27.26 686,197 +0.08(+0.31%)
May 26, 2004 26.78 27.18 26.56 27.17 1,775,382 +0.40(+1.49%)
May 25, 2004 26.38 26.80 26.28 26.78 1,724,152 +0.60(+2.31%)
May 24, 2004 26.00 26.30 25.86 26.17 285,013 +0.17(+0.66%)
May 21, 2004 26.14 26.33 25.84 26.00 2,428,749 -0.04(-0.16%)
May 20, 2004 25.72 26.05 25.59 26.04 1,260,915 +0.60(+2.34%)
May 19, 2004 26.16 26.39 25.40 25.45 2,413,957 -0.61(-2.34%)
May 18, 2004 25.81 26.05 25.61 26.05 1,594,994 +0.49(+1.91%)
May 17, 2004 25.35 25.76 25.02 25.57 3,074,179 +0.12(+0.48%)
May 14, 2004 25.20 25.61 25.03 25.45 1,770,692 +0.34(+1.34%)
May 13, 2004 25.06 25.36 24.95 25.11 1,998,703 +0.02(+0.10%)
May 12, 2004 24.89 25.17 24.73 25.08 1,101,812 -0.06(-0.22%)
May 11, 2004 24.88 25.43 24.88 25.14 1,180,101 +0.24(+0.95%)
May 10, 2004 24.92 25.08 24.25 24.90 4,670,977 -0.33(-1.32%)
May 07, 2004 25.77 25.91 25.20 25.24 2,670,831 -0.87(-3.34%)
May 06, 2004 26.06 26.22 25.69 26.11 2,416,844 -0.00(-0.01%)
May 05, 2004 26.30 26.43 26.11 26.11 930,804 -0.12(-0.47%)
May 04, 2004 26.14 26.61 26.14 26.24 1,827,695 +0.04(+0.16%)
May 03, 2004 25.81 26.19 25.64 26.19 1,881,090 +0.39(+1.50%)
Apr 30, 2004 25.93 26.19 25.67 25.81 956,419 -0.08(-0.32%)
Apr 29, 2004 26.30 26.75 25.64 25.89 2,515,696 -0.39(-1.48%)
Apr 28, 2004 26.64 26.64 26.26 26.28 641,822 -0.33(-1.25%)
Apr 27, 2004 26.36 26.66 26.36 26.61 747,529 +0.21(+0.80%)
Apr 26, 2004 26.14 26.59 26.14 26.40 1,225,919 +0.21(+0.78%)
Apr 23, 2004 26.39 26.39 26.07 26.19 1,220,147 -0.26(-1.00%)
Apr 22, 2004 26.10 26.77 26.10 26.46 1,589,943 +0.36(+1.38%)
Apr 21, 2004 25.97 26.25 25.83 26.10 2,004,115 +0.12(+0.48%)
Apr 20, 2004 26.98 27.01 25.92 25.97 2,136,881 -1.01(-3.75%)
Apr 19, 2004 26.83 27.06 26.36 26.98 2,829,933 +0.10(+0.36%)
Apr 16, 2004 26.77 27.08 26.50 26.89 1,687,353 +0.28(+1.04%)
Apr 15, 2004 26.00 26.64 26.00 26.61 1,623,856 +0.56(+2.15%)
Apr 14, 2004 24.80 26.47 24.80 26.05 1,444,550 -0.23(-0.87%)
Apr 13, 2004 26.33 26.79 25.64 26.28 4,106,362 -0.22(-0.84%)
Apr 12, 2004 27.83 27.83 25.96 26.50 5,412,374 -1.36(-4.88%)
Apr 08, 2004 28.30 28.36 27.86 27.86 1,037,954 -0.55(-1.95%)
Apr 07, 2004 27.86 28.81 27.61 28.41 1,839,240 +0.39(+1.38%)
Apr 06, 2004 28.88 28.90 27.79 28.02 3,694,354 -1.11(-3.82%)
Apr 05, 2004 30.16 30.21 28.69 29.14 2,940,331 -1.19(-3.93%)
Apr 02, 2004 30.74 30.74 30.26 30.33 1,157,372 -0.36(-1.17%)
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.