Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.78 +0.52 (+0.58%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 39.01 39.49 38.71 38.91 13,507,727 -0.44(-1.12%)
Aug 28, 2008 38.23 39.46 38.22 39.35 14,835,104 +1.26(+3.32%)
Aug 27, 2008 37.56 38.12 37.50 38.09 8,132,534 +0.34(+0.89%)
Aug 26, 2008 37.33 37.91 37.15 37.75 15,651,988 +0.29(+0.77%)
Aug 25, 2008 38.25 38.27 37.29 37.46 15,289,864 -0.85(-2.21%)
Aug 22, 2008 37.71 38.65 37.45 38.31 15,382,948 +0.86(+2.29%)
Aug 21, 2008 37.57 37.64 37.12 37.45 17,263,834 -0.52(-1.37%)
Aug 20, 2008 37.99 38.16 37.14 37.97 18,324,926 +0.09(+0.24%)
Aug 19, 2008 38.25 38.30 37.44 37.88 16,325,242 -0.80(-2.06%)
Aug 18, 2008 39.13 39.64 38.29 38.68 14,665,163 -0.83(-2.10%)
Aug 15, 2008 39.69 40.13 39.13 39.51 0 -0.06(-0.15%)
Aug 14, 2008 38.55 39.66 38.49 39.57 11,645,663 +0.64(+1.65%)
Aug 13, 2008 39.21 39.35 38.48 38.92 17,189,942 -0.64(-1.61%)
Aug 12, 2008 40.16 40.33 39.04 39.56 18,132,140 -0.90(-2.21%)
Aug 11, 2008 39.58 40.92 39.28 40.46 22,978,508 +0.97(+2.45%)
Aug 08, 2008 38.06 39.99 37.97 39.49 18,591,896 +1.24(+3.24%)
Aug 07, 2008 38.72 39.00 37.82 38.25 15,535,903 -0.95(-2.43%)
Aug 06, 2008 39.23 39.38 38.63 39.20 12,513,668 -0.18(-0.47%)
Aug 05, 2008 37.98 39.51 37.89 39.38 23,491,528 +1.61(+4.27%)
Aug 04, 2008 38.12 38.27 37.48 37.77 16,275,686 -0.54(-1.41%)
Aug 01, 2008 38.41 38.41 37.30 38.31 16,433,072 +0.09(+0.24%)
Jul 31, 2008 38.00 38.59 37.65 38.22 18,951,742 -0.45(-1.17%)
Jul 30, 2008 39.14 39.31 37.48 38.67 30,648,710 -0.19(-0.49%)
Jul 29, 2008 38.86 39.07 36.87 38.86 21,682,320 +1.85(+5.01%)
Jul 28, 2008 37.73 38.41 36.70 37.01 16,974,358 -0.80(-2.13%)
Jul 25, 2008 37.43 38.37 37.13 37.81 20,534,078 +0.56(+1.52%)
Jul 24, 2008 40.09 40.10 36.96 37.25 29,599,618 -2.44(-6.15%)
Jul 23, 2008 38.70 40.40 38.59 39.69 40,475,356 +0.83(+2.13%)
Jul 22, 2008 37.38 38.97 37.05 38.86 22,378,878 +1.20(+3.18%)
Jul 21, 2008 37.48 37.97 37.29 37.67 14,824,901 +0.11(+0.29%)
Jul 18, 2008 37.61 37.75 36.97 37.56 12,778,184 +0.01(+0.03%)
Jul 17, 2008 37.30 37.79 36.16 37.54 30,580,432 +0.60(+1.61%)
Jul 16, 2008 34.64 36.99 34.09 36.95 31,725,168 +2.42(+7.02%)
Jul 15, 2008 34.48 35.71 33.84 34.52 26,228,652 -0.33(-0.95%)
Jul 14, 2008 36.59 36.96 34.75 34.86 21,467,330 -1.26(-3.48%)
Jul 11, 2008 35.28 37.03 35.15 36.11 28,388,690 +0.01(+0.03%)
Jul 10, 2008 35.41 36.60 35.05 36.10 29,022,086 +0.64(+1.82%)
Jul 09, 2008 38.05 38.05 35.33 35.46 20,116,350 -2.82(-7.36%)
Jul 08, 2008 35.69 38.36 35.37 38.27 22,721,004 +2.58(+7.24%)
Jul 07, 2008 36.68 36.90 35.46 35.69 20,391,822 -0.75(-2.05%)
Jul 04, 2008 37.03 37.03 36.32 36.44 8,698,388 +0.00(+0.00%)
Jul 03, 2008 37.03 37.03 36.32 36.44 8,698,388 -0.29(-0.80%)
Jul 02, 2008 37.14 37.64 36.71 36.73 13,411,724 -0.78(-2.08%)
Jul 01, 2008 36.80 37.51 36.35 37.51 18,801,374 +0.21(+0.58%)
Jun 30, 2008 37.40 37.96 36.95 37.30 12,392,028 -0.12(-0.33%)
Jun 27, 2008 37.79 38.02 37.10 37.42 12,272,116 -0.29(-0.78%)
Jun 26, 2008 38.29 38.76 37.68 37.71 13,724,223 -1.40(-3.58%)
Jun 25, 2008 38.79 39.67 38.68 39.11 18,810,776 +0.29(+0.74%)
Jun 24, 2008 38.52 39.35 38.29 38.83 13,006,453 +0.02(+0.05%)
Jun 23, 2008 39.81 40.02 38.71 38.81 14,307,222 -0.82(-2.07%)
Jun 20, 2008 40.24 40.36 39.52 39.63 17,565,136 -1.01(-2.48%)
Jun 19, 2008 39.73 40.73 39.51 40.63 16,527,319 +0.82(+2.06%)
Jun 18, 2008 40.20 40.33 39.54 39.81 16,975,536 -0.60(-1.49%)
Jun 17, 2008 41.71 41.79 40.33 40.41 8,002,333 -1.23(-2.95%)
Jun 16, 2008 40.79 41.68 40.65 41.64 9,604,400 +0.59(+1.43%)
Jun 13, 2008 40.50 41.21 40.07 41.05 8,438,263 +0.84(+2.09%)
Jun 12, 2008 40.30 40.80 39.76 40.21 16,907,154 +0.25(+0.61%)
Jun 11, 2008 40.79 40.82 39.94 39.97 17,445,466 -0.84(-2.06%)
Jun 10, 2008 40.49 41.01 39.93 40.81 19,570,622 +0.16(+0.39%)
Jun 09, 2008 41.81 42.02 40.57 40.65 16,445,498 -0.96(-2.31%)
Jun 06, 2008 42.80 42.94 41.48 41.61 11,425,851 -1.72(-3.96%)
Jun 05, 2008 42.54 43.40 42.39 43.33 13,881,254 +1.06(+2.51%)
Jun 04, 2008 41.87 42.72 41.86 42.27 7,801,279 +0.23(+0.55%)
Jun 03, 2008 42.05 42.30 41.66 42.03 7,567,323 +0.03(+0.07%)
Jun 02, 2008 42.33 42.40 41.62 42.00 9,682,269 -0.60(-1.40%)
May 30, 2008 42.88 43.00 42.46 42.60 11,500,495 -0.17(-0.40%)
May 29, 2008 42.11 42.86 42.11 42.77 7,648,254 +0.44(+1.04%)
May 28, 2008 42.30 42.50 42.01 42.33 6,045,517 +0.17(+0.41%)
May 27, 2008 41.80 42.35 41.33 42.16 6,895,908 +0.59(+1.43%)
May 26, 2008 41.76 41.78 41.41 41.56 0 +0.00(+0.00%)
May 23, 2008 41.76 41.78 41.41 41.56 8,212,293 -0.27(-0.65%)
May 22, 2008 42.19 42.29 41.71 41.83 8,660,412 -0.28(-0.67%)
May 21, 2008 42.98 43.48 41.99 42.11 13,112,059 -0.93(-2.17%)
May 20, 2008 43.43 43.59 42.66 43.05 13,964,153 -0.91(-2.07%)
May 19, 2008 43.86 44.02 43.43 43.95 8,868,798 +0.33(+0.76%)
May 16, 2008 43.96 43.96 43.38 43.62 10,748,575 -0.29(-0.66%)
May 15, 2008 43.42 43.91 43.05 43.91 8,494,346 +0.54(+1.24%)
May 14, 2008 43.15 43.55 43.09 43.37 7,541,696 +0.29(+0.67%)
May 13, 2008 42.94 43.11 42.53 43.08 7,833,137 +0.23(+0.53%)
May 12, 2008 42.03 42.91 41.92 42.86 7,778,868 +0.90(+2.13%)
May 09, 2008 41.89 42.37 41.70 41.96 4,264,628 -0.30(-0.71%)
May 08, 2008 42.45 42.55 41.87 42.26 8,417,628 -0.02(-0.04%)
May 07, 2008 43.52 43.62 42.18 42.28 9,790,992 -1.28(-2.94%)
May 06, 2008 42.98 43.56 42.77 43.56 5,186,469 +0.34(+0.79%)
May 05, 2008 43.13 43.43 42.86 43.22 7,112,972 -0.10(-0.24%)
May 02, 2008 43.75 43.95 43.14 43.32 12,577,362 +0.07(+0.17%)
May 01, 2008 42.32 43.35 42.14 43.25 15,783,676 +0.99(+2.35%)
Apr 30, 2008 42.89 43.44 42.25 42.25 15,933,198 -0.75(-1.75%)
Apr 29, 2008 43.46 43.46 42.78 43.01 10,619,107 -0.63(-1.45%)
Apr 28, 2008 43.70 43.70 43.24 43.64 10,252,105 +0.10(+0.23%)
Apr 25, 2008 43.68 43.68 43.06 43.54 9,778,478 +0.15(+0.34%)
Apr 24, 2008 42.51 43.48 42.28 43.40 12,520,102 +1.02(+2.42%)
Apr 23, 2008 42.02 42.74 41.83 42.37 9,653,211 +0.44(+1.04%)
Apr 22, 2008 42.09 42.28 41.70 41.94 9,778,302 -0.20(-0.47%)
Apr 21, 2008 42.21 42.49 41.97 42.13 10,959,560 -0.42(-0.99%)
Apr 18, 2008 43.26 43.60 42.27 42.55 19,260,688 +0.04(+0.10%)
Apr 17, 2008 42.14 42.59 41.78 42.51 9,197,685 +0.25(+0.58%)
Apr 16, 2008 41.05 42.57 40.93 42.27 12,333,709 +1.75(+4.31%)
Apr 15, 2008 40.71 40.77 40.16 40.52 7,949,221 +0.21(+0.52%)
Apr 14, 2008 40.37 40.87 40.22 40.31 10,019,582 -0.22(-0.55%)
Apr 11, 2008 40.33 41.09 40.24 40.53 10,443,389 -0.15(-0.36%)
Apr 10, 2008 40.63 41.33 40.35 40.68 16,146,960 -0.09(-0.21%)
Apr 09, 2008 41.71 41.71 40.64 40.76 22,294,484 -0.85(-2.03%)
Apr 08, 2008 41.75 41.61 41.49 41.61 13,216,004 -0.53(-1.25%)
Apr 07, 2008 42.53 42.54 41.79 42.14 17,634,550 -0.10(-0.23%)
Apr 04, 2008 42.82 42.89 42.07 42.24 16,070,899 -0.70(-1.63%)
Apr 03, 2008 41.80 42.94 41.68 42.94 13,370,719 +0.86(+2.04%)
Apr 02, 2008 42.14 42.41 41.47 42.08 11,914,546 +0.18(+0.42%)
Apr 01, 2008 40.70 42.10 40.44 41.90 20,217,860 +1.96(+4.92%)
Mar 31, 2008 39.69 40.72 39.59 39.94 10,553,237 +0.26(+0.66%)
Mar 28, 2008 40.22 40.35 39.60 39.67 15,449,553 -0.62(-1.54%)
Mar 27, 2008 40.52 41.17 40.03 40.29 12,444,914 -0.17(-0.42%)
Mar 26, 2008 41.41 41.47 40.46 40.46 11,343,191 -1.10(-2.64%)
Mar 25, 2008 41.24 41.81 40.85 41.56 16,613,473 -0.13(-0.32%)
Mar 24, 2008 41.62 42.17 41.13 41.70 18,082,526 +0.70(+1.71%)
Mar 21, 2008 39.26 41.07 39.26 41.00 19,379,930 +0.00(+0.00%)
Mar 20, 2008 39.26 41.07 39.26 41.00 19,379,930 +1.64(+4.18%)
Mar 19, 2008 40.18 40.49 39.35 39.35 19,948,276 -0.44(-1.09%)
Mar 18, 2008 38.75 39.89 38.44 39.79 20,042,072 +1.93(+5.10%)
Mar 17, 2008 37.42 38.21 37.06 37.86 22,625,606 -0.26(-0.68%)
Mar 14, 2008 38.90 39.13 37.13 38.11 24,280,932 -0.63(-1.63%)
Mar 13, 2008 37.57 38.97 36.93 38.75 22,625,590 +0.48(+1.26%)
Mar 12, 2008 38.79 39.62 38.20 38.26 13,067,167 -0.84(-2.16%)
Mar 11, 2008 37.54 39.11 37.31 39.11 22,986,002 +2.59(+7.11%)
Mar 10, 2008 37.43 37.43 36.51 36.51 11,207,244 -0.60(-1.62%)
Mar 07, 2008 36.40 37.60 36.19 37.11 20,569,650 +0.37(+1.00%)
Mar 06, 2008 38.13 38.34 36.75 36.75 22,178,810 -1.77(-4.59%)
Mar 05, 2008 38.52 39.14 38.19 38.51 10,369,737 -0.04(-0.10%)
Mar 04, 2008 38.16 38.84 37.85 38.55 16,073,922 -0.31(-0.80%)
Mar 03, 2008 38.60 38.93 38.04 38.86 17,248,154 +0.21(+0.54%)
Feb 29, 2008 39.13 39.25 38.56 38.65 11,280,186 -0.69(-1.75%)
Feb 28, 2008 39.94 39.94 39.34 39.34 8,615,509 -0.83(-2.08%)
Feb 27, 2008 40.04 40.81 39.93 40.17 9,291,820 -0.29(-0.71%)
Feb 26, 2008 39.91 40.76 39.89 40.46 11,737,554 -0.02(-0.06%)
Feb 25, 2008 39.13 40.49 38.75 40.49 14,608,142 +1.21(+3.09%)
Feb 22, 2008 38.38 39.27 37.97 39.27 16,618,805 +0.90(+2.35%)
Feb 21, 2008 39.53 39.66 38.30 38.37 18,875,092 -0.89(-2.27%)
Feb 20, 2008 38.27 39.26 38.15 39.26 18,240,530 +0.90(+2.33%)
Feb 19, 2008 39.26 39.56 38.36 38.37 12,697,498 -0.68(-1.74%)
Feb 18, 2008 38.43 39.05 38.16 39.05 0 +0.00(+0.00%)
Feb 15, 2008 38.43 39.05 38.16 39.05 11,453,294 -0.16(-0.41%)
Feb 14, 2008 39.28 39.57 38.71 39.21 10,117,320 -0.29(-0.75%)
Feb 13, 2008 39.51 39.94 38.75 39.50 22,854,230 +0.18(+0.47%)
Feb 12, 2008 38.40 39.37 38.33 39.32 16,845,482 +1.20(+3.15%)
Feb 11, 2008 38.68 39.11 38.03 38.11 15,334,528 -0.78(-2.00%)
Feb 08, 2008 40.05 40.08 38.41 38.89 22,534,168 -1.25(-3.10%)
Feb 07, 2008 39.05 40.14 38.81 40.14 15,323,745 +0.94(+2.41%)
Feb 06, 2008 40.16 40.35 39.19 39.19 17,335,980 -0.77(-1.92%)
Feb 05, 2008 40.61 41.22 39.86 39.96 18,730,700 -1.31(-3.17%)
Feb 04, 2008 41.82 41.82 40.79 41.27 11,851,489 -0.65(-1.55%)
Feb 01, 2008 40.38 41.92 40.05 41.92 16,628,555 +1.57(+3.89%)
Jan 31, 2008 38.75 40.60 38.69 40.35 23,077,812 +0.94(+2.38%)
Jan 30, 2008 40.42 41.00 39.28 39.41 24,462,622 -0.94(-2.34%)
Jan 29, 2008 40.49 40.87 39.86 40.35 14,507,727 -0.04(-0.09%)
Jan 28, 2008 38.95 40.41 38.61 40.39 14,965,073 +1.25(+3.18%)
Jan 25, 2008 40.13 40.45 38.86 39.14 18,281,408 -0.55(-1.39%)
Jan 24, 2008 40.43 40.58 39.09 39.70 21,667,138 -0.79(-1.95%)
Jan 23, 2008 36.47 40.88 36.47 40.49 38,239,748 +3.06(+8.18%)
Jan 22, 2008 34.97 37.56 34.81 37.43 26,343,310 +1.22(+3.37%)
Jan 21, 2008 36.64 37.09 35.44 36.21 0 +0.00(+0.00%)
Jan 18, 2008 36.64 37.09 35.44 36.21 18,744,712 -0.31(-0.84%)
Jan 17, 2008 37.13 37.45 36.35 36.51 15,882,289 -0.45(-1.21%)
Jan 16, 2008 36.28 37.68 36.28 36.96 20,230,792 +0.47(+1.29%)
Jan 15, 2008 36.80 37.06 36.32 36.49 18,146,788 -0.98(-2.60%)
Jan 14, 2008 37.92 38.22 36.64 37.46 13,675,632 -0.10(-0.28%)
Jan 11, 2008 37.30 38.22 36.62 37.57 18,257,722 -0.06(-0.16%)
Jan 10, 2008 36.26 38.30 36.00 37.63 26,252,090 +0.49(+1.32%)
Jan 09, 2008 36.49 37.17 35.14 37.14 26,751,304 +0.72(+1.97%)
Jan 08, 2008 37.97 38.87 36.32 36.42 17,862,746 -1.37(-3.64%)
Jan 07, 2008 37.89 38.08 36.84 37.79 14,103,550 +0.35(+0.93%)
Jan 04, 2008 38.23 38.65 37.43 37.44 18,468,322 -1.23(-3.17%)
Jan 03, 2008 40.27 40.43 38.67 38.67 12,810,797 -1.29(-3.24%)
Jan 02, 2008 40.32 40.83 39.76 39.97 11,639,217 -0.34(-0.84%)
Jan 01, 2008 39.77 40.67 39.77 40.30 0 +0.00(+0.00%)
Dec 31, 2007 39.77 40.67 39.77 40.30 7,891,394 +0.12(+0.31%)
Dec 28, 2007 40.91 41.07 39.86 40.18 9,840,925 -0.60(-1.47%)
Dec 27, 2007 41.36 41.55 40.56 40.78 9,655,804 -1.29(-3.06%)
Dec 26, 2007 42.44 42.59 41.86 42.07 8,033,551 -0.71(-1.66%)
Dec 24, 2007 41.67 42.83 41.57 42.78 6,542,338 +1.13(+2.73%)
Dec 21, 2007 41.16 41.65 40.95 41.65 8,685,353 +0.70(+1.71%)
Dec 20, 2007 41.17 41.32 40.26 40.95 10,105,371 +0.15(+0.38%)
Dec 19, 2007 40.03 40.82 40.02 40.79 9,955,322 +0.34(+0.83%)
Dec 18, 2007 40.41 40.65 39.27 40.46 13,937,769 +0.52(+1.29%)
Dec 17, 2007 40.62 40.73 39.88 39.94 13,821,523 -0.74(-1.81%)
Dec 14, 2007 41.35 42.46 40.68 40.68 12,882,763 -1.27(-3.03%)
Dec 13, 2007 41.98 42.51 41.44 41.95 11,968,239 -0.74(-1.72%)
Dec 12, 2007 43.79 44.44 42.08 42.68 16,110,890 +0.13(+0.32%)
Dec 11, 2007 44.92 45.49 42.44 42.55 16,020,696 -2.58(-5.72%)
Dec 10, 2007 44.18 45.13 43.90 45.13 9,939,566 +1.10(+2.51%)
Dec 07, 2007 44.22 44.74 44.00 44.03 18,121,808 -0.21(-0.49%)
Dec 06, 2007 42.88 44.31 42.37 44.24 10,167,793 +1.53(+3.59%)
Dec 05, 2007 41.94 42.84 41.87 42.71 14,129,311 +1.18(+2.85%)
Dec 04, 2007 42.03 42.44 41.46 41.52 10,110,245 -1.12(-2.62%)
Dec 03, 2007 42.52 42.94 42.16 42.64 8,551,606 -0.31(-0.73%)
Nov 30, 2007 43.44 43.45 42.53 42.95 13,376,757 +0.39(+0.92%)
Nov 29, 2007 42.41 42.56 41.40 42.56 11,373,695 +0.34(+0.80%)
Nov 28, 2007 40.60 42.33 40.60 42.22 13,392,234 +1.89(+4.68%)
Nov 27, 2007 39.72 40.61 39.60 40.33 14,324,370 +0.29(+0.74%)
Nov 26, 2007 41.40 41.80 39.72 40.04 13,263,012 -1.56(-3.76%)
Nov 23, 2007 41.52 41.97 41.25 41.60 3,663,192 +0.78(+1.91%)
Nov 21, 2007 40.44 41.29 40.09 40.83 13,939,241 -0.31(-0.75%)
Nov 20, 2007 42.25 42.69 40.40 41.13 15,608,717 -0.98(-2.33%)
Nov 19, 2007 42.66 42.72 41.94 42.11 9,823,271 -0.82(-1.91%)
Nov 16, 2007 43.99 43.99 42.60 42.94 14,738,540 -0.83(-1.91%)
Nov 15, 2007 43.77 44.09 43.07 43.77 11,826,749 -0.25(-0.56%)
Nov 14, 2007 45.58 45.58 43.71 44.01 10,070,768 -0.66(-1.47%)
Nov 13, 2007 43.27 44.69 43.27 44.67 8,995,293 +1.55(+3.58%)
Nov 12, 2007 43.60 43.94 42.82 43.13 9,745,991 +0.01(+0.01%)
Nov 09, 2007 43.03 43.55 42.55 43.12 12,864,513 -0.15(-0.34%)
Nov 08, 2007 43.47 43.47 42.44 43.27 15,199,247 +0.27(+0.63%)
Nov 07, 2007 44.48 44.48 42.71 43.00 11,458,121 -1.50(-3.38%)
Nov 06, 2007 43.86 44.57 43.57 44.50 10,098,969 +0.46(+1.04%)
Nov 05, 2007 43.70 44.46 43.63 44.04 10,959,191 -0.64(-1.43%)
Nov 02, 2007 45.84 45.84 43.92 44.68 14,925,289 -0.90(-1.98%)
Nov 01, 2007 46.30 46.48 45.40 45.58 14,568,291 -1.69(-3.57%)
Oct 31, 2007 46.73 47.48 46.05 47.27 9,248,532 +0.83(+1.80%)
Oct 30, 2007 45.94 46.70 45.92 46.43 5,812,058 +0.21(+0.45%)
Oct 29, 2007 46.62 46.76 45.95 46.22 4,799,912 -0.34(-0.72%)
Oct 26, 2007 46.52 46.97 45.79 46.56 6,349,489 +0.67(+1.47%)
Oct 25, 2007 46.19 46.50 45.35 45.89 11,682,150 -0.12(-0.27%)
Oct 24, 2007 46.02 46.27 45.09 46.01 8,664,294 -0.18(-0.40%)
Oct 23, 2007 46.18 46.44 45.73 46.19 10,255,299 +0.40(+0.87%)
Oct 22, 2007 44.90 45.89 44.43 45.79 13,030,103 +0.56(+1.23%)
Oct 19, 2007 46.62 46.78 45.05 45.24 9,940,032 -1.51(-3.23%)
Oct 18, 2007 46.34 47.23 45.90 46.74 7,757,942 +0.12(+0.26%)
Oct 17, 2007 47.17 47.33 45.72 46.62 9,855,917 -0.13(-0.28%)
Oct 16, 2007 47.42 47.42 46.72 46.75 7,167,673 -0.79(-1.66%)
Oct 15, 2007 48.49 48.82 47.32 47.54 8,170,365 -1.00(-2.06%)
Oct 12, 2007 48.91 49.17 48.45 48.54 4,817,948 -0.36(-0.73%)
Oct 11, 2007 49.57 49.63 48.65 48.90 9,193,922 -0.12(-0.24%)
Oct 10, 2007 49.01 49.01 49.01 49.01 0 +0.00(+0.00%)
Oct 09, 2007 49.01 49.01 49.01 49.01 0 +0.00(+0.00%)
Oct 08, 2007 49.32 49.38 48.91 49.01 4,974,988 -0.55(-1.11%)
Oct 05, 2007 48.98 49.71 48.66 49.57 9,460,611 +0.96(+1.98%)
Oct 04, 2007 48.65 48.84 48.09 48.60 4,794,369 +0.02(+0.04%)
Oct 03, 2007 48.40 48.64 48.16 48.59 6,586,858 -0.01(-0.03%)
Oct 02, 2007 48.01 48.62 47.85 48.60 5,035,465 +0.44(+0.92%)
Oct 01, 2007 46.94 48.16 46.94 48.16 7,186,256 +1.25(+2.65%)
Sep 28, 2007 47.09 47.11 46.66 46.91 8,784,597 -0.15(-0.33%)
Sep 27, 2007 46.97 47.17 46.77 47.06 5,153,161 +0.44(+0.95%)
Sep 26, 2007 46.68 46.81 46.29 46.62 6,852,973 +0.26(+0.57%)
Sep 25, 2007 46.57 47.08 46.25 46.36 6,977,763 -1.20(-2.53%)
Sep 24, 2007 47.18 47.67 47.08 47.56 6,875,391 +0.40(+0.86%)
Sep 21, 2007 47.28 47.32 46.91 47.16 6,051,198 +0.01(+0.03%)
Sep 20, 2007 47.63 47.63 46.75 47.14 11,524,288 -0.58(-1.22%)
Sep 19, 2007 47.06 48.10 47.06 47.73 13,535,931 +0.95(+2.03%)
Sep 18, 2007 45.46 46.93 45.40 46.78 12,672,942 +1.41(+3.11%)
Sep 17, 2007 45.31 45.55 45.00 45.36 5,227,983 -0.09(-0.19%)
Sep 14, 2007 44.98 45.52 44.68 45.45 7,300,365 +0.21(+0.47%)
Sep 13, 2007 44.72 45.59 44.58 45.24 10,139,070 +0.82(+1.84%)
Sep 12, 2007 44.25 44.72 44.08 44.42 5,309,001 +0.08(+0.18%)
Sep 11, 2007 43.89 44.45 43.89 44.34 7,012,159 +0.79(+1.80%)
Sep 10, 2007 44.69 44.69 43.35 43.55 10,103,697 -0.84(-1.89%)
Sep 07, 2007 44.17 44.66 44.01 44.40 13,712,148 -0.85(-1.87%)
Sep 06, 2007 45.08 45.29 44.49 45.24 8,782,823 +0.28(+0.61%)
Sep 05, 2007 45.53 45.84 44.78 44.97 9,341,775 -1.10(-2.40%)
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.