Skip to main content

US Real Estate Ishares ETF (NY: IYR )

89.90 +0.64 (+0.72%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.07 20.38 18.81 19.23 0 -0.63(-3.18%)
Jan 29, 2009 21.08 21.20 19.77 19.86 70,226,584 -1.69(-7.83%)
Jan 28, 2009 20.51 21.72 20.26 21.54 81,745,288 +1.59(+7.96%)
Jan 27, 2009 19.70 20.20 19.51 19.96 43,722,052 +0.36(+1.82%)
Jan 26, 2009 19.75 20.29 19.20 19.60 58,543,124 -0.17(-0.84%)
Jan 23, 2009 18.51 19.80 18.39 19.77 73,409,464 +0.61(+3.17%)
Jan 22, 2009 19.35 20.13 18.85 19.16 75,730,088 -1.02(-5.08%)
Jan 21, 2009 18.69 20.27 18.13 20.18 95,468,936 +1.83(+9.96%)
Jan 20, 2009 20.16 20.25 18.21 18.35 71,059,464 -2.23(-10.82%)
Jan 16, 2009 20.34 20.69 19.38 20.58 74,175,448 +0.73(+3.68%)
Jan 15, 2009 19.23 20.35 18.30 19.85 74,710,120 +0.56(+2.89%)
Jan 14, 2009 19.72 19.74 19.09 19.29 63,871,636 -1.06(-5.19%)
Jan 13, 2009 19.50 20.43 19.36 20.35 46,480,960 +0.60(+3.01%)
Jan 12, 2009 20.77 20.83 19.42 19.75 47,842,984 -1.22(-5.82%)
Jan 09, 2009 22.02 22.07 20.85 20.97 36,482,344 -1.01(-4.60%)
Jan 08, 2009 21.73 22.15 21.50 21.99 36,783,520 -0.10(-0.44%)
Jan 07, 2009 22.33 22.78 21.96 22.08 43,089,532 -0.77(-3.38%)
Jan 06, 2009 22.09 23.10 21.45 22.86 50,964,056 +1.08(+4.96%)
Jan 05, 2009 22.06 22.43 21.62 21.78 38,624,484 -0.44(-1.96%)
Jan 02, 2009 22.95 23.02 22.11 22.21 0 -0.63(-2.74%)
Jan 01, 2009 21.76 23.05 21.68 22.84 0 +0.00(+0.00%)
Dec 31, 2008 21.76 23.05 21.68 22.84 51,568,640 +1.04(+4.76%)
Dec 30, 2008 21.09 21.93 20.96 21.80 33,411,756 +0.94(+4.53%)
Dec 29, 2008 22.04 22.04 20.50 20.86 39,014,204 -1.25(-5.63%)
Dec 26, 2008 21.99 22.15 21.48 22.10 11,355,704 +0.29(+1.32%)
Dec 24, 2008 21.76 21.86 21.39 21.81 10,244,811 +0.17(+0.76%)
Dec 23, 2008 21.81 22.21 21.40 21.65 39,062,484 -0.72(-3.24%)
Dec 22, 2008 22.85 22.96 21.27 22.37 60,183,684 -0.48(-2.09%)
Dec 19, 2008 21.89 22.97 21.75 22.85 57,980,392 +1.08(+4.96%)
Dec 18, 2008 23.83 24.01 21.49 21.77 70,942,576 -1.86(-7.89%)
Dec 17, 2008 22.45 24.61 22.05 23.64 81,672,560 +0.58(+2.53%)
Dec 16, 2008 20.72 23.15 20.51 23.05 84,938,272 +2.50(+12.18%)
Dec 15, 2008 21.05 21.23 19.72 20.55 60,898,840 -0.60(-2.84%)
Dec 12, 2008 18.80 21.29 18.63 21.15 91,814,608 +1.83(+9.46%)
Dec 11, 2008 22.04 22.14 19.02 19.32 85,487,280 -3.26(-14.43%)
Dec 10, 2008 21.26 22.67 21.14 22.58 57,795,252 +1.40(+6.63%)
Dec 09, 2008 22.33 22.86 20.74 21.18 101,381,848 -1.64(-7.18%)
Dec 08, 2008 21.53 22.87 21.09 22.81 68,861,496 +1.96(+9.41%)
Dec 05, 2008 18.55 21.00 18.39 20.85 85,440,312 +1.83(+9.65%)
Dec 04, 2008 18.90 20.39 18.48 19.02 83,986,392 -0.32(-1.65%)
Dec 03, 2008 17.91 19.51 17.37 19.34 90,113,328 +0.84(+4.54%)
Dec 02, 2008 17.02 18.56 16.82 18.50 103,510,040 +2.24(+13.77%)
Dec 01, 2008 19.62 19.69 16.12 16.26 68,190,768 -4.22(-20.61%)
Nov 28, 2008 20.51 20.66 19.99 20.48 18,863,764 -0.18(-0.86%)
Nov 26, 2008 19.14 20.83 19.09 20.66 50,358,392 +0.90(+4.57%)
Nov 25, 2008 19.70 20.15 18.29 19.75 85,986,160 +0.52(+2.71%)
Nov 24, 2008 17.12 19.77 16.43 19.23 152,053,584 +2.43(+14.46%)
Nov 21, 2008 16.02 16.88 14.42 16.80 77,405,000 +1.28(+8.26%)
Nov 20, 2008 16.52 17.53 15.10 15.52 95,414,160 -1.48(-8.73%)
Nov 19, 2008 19.00 19.08 16.59 17.01 60,905,032 -2.33(-12.06%)
Nov 18, 2008 19.48 19.81 18.16 19.34 47,256,068 -0.81(-4.02%)
Nov 17, 2008 19.83 20.33 19.32 20.15 29,319,960 -0.16(-0.79%)
Nov 14, 2008 21.79 22.05 20.03 20.31 37,496,060 -2.22(-9.86%)
Nov 13, 2008 20.43 22.71 19.42 22.53 65,484,724 +2.25(+11.07%)
Nov 12, 2008 21.24 21.32 20.11 20.28 44,531,160 -1.61(-7.37%)
Nov 11, 2008 21.80 22.40 21.00 21.89 47,113,484 -0.28(-1.27%)
Nov 10, 2008 24.56 24.61 21.95 22.18 43,191,992 -2.08(-8.57%)
Nov 07, 2008 22.97 24.42 22.46 24.26 42,053,836 +1.36(+5.92%)
Nov 06, 2008 23.64 23.89 22.76 22.90 37,959,668 -1.09(-4.53%)
Nov 05, 2008 26.15 26.15 23.83 23.99 34,931,916 -2.56(-9.66%)
Nov 04, 2008 25.53 26.69 25.32 26.55 32,645,162 +1.40(+5.56%)
Nov 03, 2008 25.87 26.17 25.12 25.15 21,352,836 -0.95(-3.64%)
Oct 31, 2008 24.61 26.17 24.21 26.10 36,609,340 +1.55(+6.30%)
Oct 30, 2008 24.54 24.74 23.68 24.56 33,030,184 +1.13(+4.85%)
Oct 29, 2008 24.05 25.12 23.12 23.42 37,074,180 -0.97(-3.97%)
Oct 28, 2008 21.69 24.49 20.48 24.39 43,425,072 +3.42(+16.33%)
Oct 27, 2008 21.87 22.89 20.68 20.97 26,276,674 -1.15(-5.21%)
Oct 24, 2008 21.33 23.25 21.02 22.12 40,727,848 -1.52(-6.41%)
Oct 23, 2008 23.89 24.47 21.52 23.64 51,024,928 -0.37(-1.56%)
Oct 22, 2008 25.30 25.57 23.14 24.01 41,886,784 -1.90(-7.34%)
Oct 21, 2008 26.23 27.12 25.78 25.91 23,298,856 -0.93(-3.45%)
Oct 20, 2008 26.97 27.14 25.55 26.84 28,165,304 +0.25(+0.95%)
Oct 17, 2008 25.88 27.84 25.50 26.59 30,144,060 -0.28(-1.03%)
Oct 16, 2008 25.97 26.98 24.51 26.86 50,581,448 +1.59(+6.29%)
Oct 15, 2008 28.57 28.89 25.07 25.27 30,923,138 -4.17(-14.17%)
Oct 14, 2008 32.02 32.16 27.43 29.45 38,643,100 -2.04(-6.49%)
Oct 13, 2008 30.65 31.65 29.21 31.49 25,535,476 +2.19(+7.48%)
Oct 10, 2008 25.99 31.90 25.29 29.30 49,873,120 +2.16(+7.96%)
Oct 09, 2008 30.09 30.42 26.83 27.14 42,329,388 -2.09(-7.16%)
Oct 08, 2008 29.32 30.62 28.89 29.23 38,979,184 -0.50(-1.67%)
Oct 07, 2008 32.66 32.67 29.70 29.73 36,339,592 -2.74(-8.44%)
Oct 06, 2008 31.66 32.51 30.69 32.47 38,061,072 -0.61(-1.84%)
Oct 03, 2008 35.57 35.92 33.08 33.08 38,481,792 -1.86(-5.34%)
Oct 02, 2008 36.81 37.00 34.64 34.94 25,366,866 -2.48(-6.62%)
Oct 01, 2008 37.53 37.53 36.78 37.42 19,445,664 -0.58(-1.53%)
Sep 30, 2008 37.21 38.34 36.18 38.00 23,656,326 +1.76(+4.86%)
Sep 29, 2008 37.73 37.97 35.93 36.24 31,605,596 -2.31(-5.98%)
Sep 26, 2008 36.93 38.88 36.59 38.55 0 +0.79(+2.08%)
Sep 25, 2008 37.85 38.15 36.86 37.76 24,997,318 +0.69(+1.85%)
Sep 24, 2008 38.03 38.03 36.73 37.08 21,094,616 -0.75(-1.99%)
Sep 23, 2008 38.45 38.98 37.69 37.83 25,511,264 +0.24(+0.64%)
Sep 22, 2008 41.08 41.39 37.46 37.59 18,600,844 -3.63(-8.81%)
Sep 19, 2008 43.87 41.22 39.13 41.22 0 +1.98(+5.03%)
Sep 18, 2008 36.96 39.26 35.10 39.25 78,954,152 +2.44(+6.63%)
Sep 17, 2008 37.86 38.46 36.37 36.81 62,361,060 -1.80(-4.66%)
Sep 16, 2008 36.43 38.73 36.32 38.61 66,387,184 +1.15(+3.08%)
Sep 15, 2008 38.31 39.16 37.28 37.45 44,721,560 -2.45(-6.15%)
Sep 12, 2008 39.07 39.99 38.80 39.91 22,801,254 +0.42(+1.06%)
Sep 11, 2008 38.61 39.52 38.26 39.49 25,931,808 +0.45(+1.15%)
Sep 10, 2008 39.29 39.53 38.28 39.04 23,821,414 +0.21(+0.54%)
Sep 09, 2008 40.21 40.68 38.71 38.83 27,090,244 -1.78(-4.38%)
Sep 08, 2008 40.30 40.88 39.26 40.61 31,858,942 +1.68(+4.32%)
Sep 05, 2008 38.37 38.93 37.89 38.93 0 +0.25(+0.63%)
Sep 04, 2008 39.53 39.75 38.65 38.68 18,599,412 -1.25(-3.12%)
Sep 03, 2008 39.31 39.94 38.99 39.93 20,618,702 +0.54(+1.37%)
Sep 02, 2008 39.46 40.05 38.63 39.39 22,959,018 +0.48(+1.23%)
Aug 29, 2008 39.01 39.49 38.72 38.91 13,507,442 -0.44(-1.12%)
Aug 28, 2008 38.23 39.46 38.22 39.35 14,834,791 +1.26(+3.32%)
Aug 27, 2008 37.56 38.12 37.50 38.09 8,132,363 +0.34(+0.89%)
Aug 26, 2008 37.33 37.91 37.15 37.75 15,651,658 +0.29(+0.77%)
Aug 25, 2008 38.25 38.27 37.29 37.46 15,289,542 -0.85(-2.21%)
Aug 22, 2008 37.72 38.65 37.45 38.31 15,382,624 +0.86(+2.29%)
Aug 21, 2008 37.57 37.64 37.12 37.45 17,263,470 -0.52(-1.37%)
Aug 20, 2008 37.99 38.16 37.14 37.97 18,324,540 +0.09(+0.24%)
Aug 19, 2008 38.25 38.30 37.44 37.88 16,324,898 -0.80(-2.06%)
Aug 18, 2008 39.13 39.64 38.29 38.68 14,664,854 -0.83(-2.10%)
Aug 15, 2008 39.69 40.13 39.13 39.51 0 -0.06(-0.16%)
Aug 14, 2008 38.55 39.66 38.49 39.57 11,645,417 +0.64(+1.66%)
Aug 13, 2008 39.21 39.35 38.48 38.92 17,189,580 -0.64(-1.61%)
Aug 12, 2008 40.16 40.33 39.04 39.56 18,131,758 -0.90(-2.21%)
Aug 11, 2008 39.58 40.92 39.28 40.46 22,978,024 +0.97(+2.45%)
Aug 08, 2008 38.07 39.99 37.97 39.49 18,591,504 +1.24(+3.24%)
Aug 07, 2008 38.72 39.00 37.82 38.25 15,535,575 -0.95(-2.43%)
Aug 06, 2008 39.23 39.38 38.64 39.20 12,513,404 -0.18(-0.47%)
Aug 05, 2008 37.98 39.51 37.89 39.38 23,491,032 +1.61(+4.27%)
Aug 04, 2008 38.12 38.27 37.48 37.77 16,275,343 -0.54(-1.41%)
Aug 01, 2008 38.41 38.41 37.30 38.31 16,432,725 +0.09(+0.24%)
Jul 31, 2008 38.00 38.59 37.65 38.22 18,951,342 -0.45(-1.17%)
Jul 30, 2008 39.14 39.31 37.48 38.67 30,648,062 -0.19(-0.49%)
Jul 29, 2008 38.86 39.07 36.87 38.86 21,681,864 +1.85(+5.01%)
Jul 28, 2008 37.73 38.41 36.70 37.01 16,974,000 -0.80(-2.13%)
Jul 25, 2008 37.43 38.37 37.13 37.81 20,533,644 +0.56(+1.52%)
Jul 24, 2008 40.10 40.10 36.96 37.25 29,598,994 -2.44(-6.15%)
Jul 23, 2008 38.70 40.40 38.59 39.69 40,474,504 +0.83(+2.13%)
Jul 22, 2008 37.38 38.97 37.05 38.86 22,378,406 +1.20(+3.18%)
Jul 21, 2008 37.48 37.97 37.29 37.67 14,824,589 +0.11(+0.29%)
Jul 18, 2008 37.61 37.75 36.97 37.56 12,777,915 +0.01(+0.03%)
Jul 17, 2008 37.30 37.79 36.16 37.54 30,579,788 +0.60(+1.61%)
Jul 16, 2008 34.64 36.99 34.09 36.95 31,724,498 +2.42(+7.02%)
Jul 15, 2008 34.48 35.71 33.84 34.53 26,228,100 -0.33(-0.95%)
Jul 14, 2008 36.59 36.96 34.75 34.86 21,466,876 -1.26(-3.48%)
Jul 11, 2008 35.28 37.03 35.15 36.11 28,388,092 +0.01(+0.03%)
Jul 10, 2008 35.41 36.61 35.05 36.10 29,021,474 +0.64(+1.82%)
Jul 09, 2008 38.05 38.05 35.34 35.46 20,115,926 -2.82(-7.36%)
Jul 08, 2008 35.69 38.36 35.37 38.27 22,720,524 +2.58(+7.24%)
Jul 07, 2008 36.69 36.90 35.46 35.69 20,391,392 -0.75(-2.05%)
Jul 04, 2008 37.03 37.03 36.32 36.44 8,698,204 +0.00(+0.00%)
Jul 03, 2008 37.03 37.03 36.32 36.44 8,698,204 -0.29(-0.80%)
Jul 02, 2008 37.15 37.64 36.72 36.73 13,411,441 -0.78(-2.08%)
Jul 01, 2008 36.80 37.51 36.35 37.51 18,800,978 +0.21(+0.58%)
Jun 30, 2008 37.40 37.96 36.95 37.30 12,391,767 -0.12(-0.33%)
Jun 27, 2008 37.79 38.02 37.10 37.42 12,271,857 -0.29(-0.78%)
Jun 26, 2008 38.29 38.76 37.69 37.72 13,723,933 -1.40(-3.58%)
Jun 25, 2008 38.80 39.67 38.68 39.11 18,810,380 +0.29(+0.74%)
Jun 24, 2008 38.52 39.35 38.29 38.83 13,006,178 +0.02(+0.05%)
Jun 23, 2008 39.81 40.02 38.72 38.81 14,306,920 -0.82(-2.07%)
Jun 20, 2008 40.24 40.37 39.53 39.63 17,564,764 -1.01(-2.48%)
Jun 19, 2008 39.73 40.73 39.51 40.64 16,526,971 +0.82(+2.06%)
Jun 18, 2008 40.20 40.33 39.54 39.81 16,975,178 -0.60(-1.49%)
Jun 17, 2008 41.72 41.79 40.34 40.41 8,002,164 -1.23(-2.95%)
Jun 16, 2008 40.80 41.68 40.65 41.64 9,604,197 +0.59(+1.43%)
Jun 13, 2008 40.50 41.21 40.07 41.05 8,438,085 +0.84(+2.09%)
Jun 12, 2008 40.30 40.80 39.76 40.21 16,906,798 +0.25(+0.61%)
Jun 11, 2008 40.79 40.82 39.94 39.97 17,445,098 -0.84(-2.06%)
Jun 10, 2008 40.49 41.01 39.93 40.81 19,570,210 +0.16(+0.39%)
Jun 09, 2008 41.81 42.02 40.57 40.65 16,445,151 -0.96(-2.31%)
Jun 06, 2008 42.80 42.94 41.48 41.61 11,425,610 -1.72(-3.96%)
Jun 05, 2008 42.54 43.40 42.39 43.33 13,880,962 +1.06(+2.51%)
Jun 04, 2008 41.87 42.72 41.86 42.27 7,801,115 +0.23(+0.55%)
Jun 03, 2008 42.05 42.30 41.66 42.03 7,567,164 +0.03(+0.07%)
Jun 02, 2008 42.33 42.40 41.62 42.00 9,682,065 -0.60(-1.40%)
May 30, 2008 42.88 43.00 42.46 42.60 11,500,252 -0.17(-0.40%)
May 29, 2008 42.11 42.86 42.11 42.77 7,648,093 +0.44(+1.04%)
May 28, 2008 42.30 42.50 42.01 42.33 6,045,390 +0.17(+0.41%)
May 27, 2008 41.80 42.35 41.33 42.16 6,895,762 +0.60(+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 8,212,120 -0.27(-0.65%)
May 22, 2008 42.19 42.29 41.71 41.83 8,660,230 -0.28(-0.67%)
May 21, 2008 42.98 43.48 41.99 42.11 13,111,782 -0.93(-2.17%)
May 20, 2008 43.43 43.59 42.66 43.05 13,963,858 -0.91(-2.07%)
May 19, 2008 43.86 44.02 43.43 43.95 8,868,611 +0.33(+0.76%)
May 16, 2008 43.96 43.96 43.38 43.62 10,748,349 -0.29(-0.66%)
May 15, 2008 43.42 43.91 43.05 43.91 8,494,167 +0.54(+1.24%)
May 14, 2008 43.15 43.55 43.09 43.37 7,541,537 +0.29(+0.67%)
May 13, 2008 42.94 43.11 42.53 43.08 7,832,972 +0.23(+0.53%)
May 12, 2008 42.03 42.91 41.92 42.86 7,778,704 +0.90(+2.13%)
May 09, 2008 41.89 42.37 41.70 41.96 4,264,538 -0.30(-0.71%)
May 08, 2008 42.45 42.56 41.87 42.26 8,417,450 -0.02(-0.04%)
May 07, 2008 43.53 43.62 42.18 42.28 9,790,786 -1.28(-2.94%)
May 06, 2008 42.98 43.56 42.77 43.56 5,186,360 +0.34(+0.79%)
May 05, 2008 43.13 43.43 42.86 43.22 7,112,822 -0.10(-0.24%)
May 02, 2008 43.75 43.95 43.14 43.32 12,577,097 +0.07(+0.17%)
May 01, 2008 42.32 43.35 42.14 43.25 15,783,343 +0.99(+2.35%)
Apr 30, 2008 42.89 43.45 42.26 42.26 15,932,862 -0.75(-1.75%)
Apr 29, 2008 43.46 43.46 42.78 43.01 10,618,883 -0.63(-1.45%)
Apr 28, 2008 43.70 43.70 43.24 43.64 10,251,889 +0.10(+0.23%)
Apr 25, 2008 43.68 43.68 43.06 43.54 9,778,272 +0.15(+0.34%)
Apr 24, 2008 42.51 43.48 42.28 43.40 12,519,838 +1.02(+2.42%)
Apr 23, 2008 42.02 42.74 41.83 42.37 9,653,007 +0.44(+1.04%)
Apr 22, 2008 42.10 42.28 41.70 41.94 9,778,096 -0.20(-0.47%)
Apr 21, 2008 42.21 42.49 41.97 42.13 10,959,329 -0.42(-0.99%)
Apr 18, 2008 43.26 43.60 42.27 42.56 19,260,282 +0.04(+0.10%)
Apr 17, 2008 42.14 42.59 41.78 42.51 9,197,491 +0.25(+0.58%)
Apr 16, 2008 41.05 42.57 40.93 42.27 12,333,449 +1.75(+4.32%)
Apr 15, 2008 40.71 40.77 40.16 40.52 7,949,054 +0.21(+0.52%)
Apr 14, 2008 40.37 40.87 40.22 40.31 10,019,371 -0.22(-0.54%)
Apr 11, 2008 40.34 41.09 40.24 40.53 10,443,169 -0.15(-0.36%)
Apr 10, 2008 40.64 41.33 40.35 40.68 16,146,619 -0.09(-0.21%)
Apr 09, 2008 41.71 41.71 40.64 40.76 22,294,014 -0.85(-2.03%)
Apr 08, 2008 41.75 41.61 41.49 41.61 13,215,725 -0.53(-1.25%)
Apr 07, 2008 42.53 42.54 41.80 42.14 17,634,178 -0.10(-0.23%)
Apr 04, 2008 42.82 42.89 42.07 42.24 16,070,561 -0.70(-1.63%)
Apr 03, 2008 41.80 42.94 41.68 42.94 13,370,438 +0.86(+2.04%)
Apr 02, 2008 42.14 42.41 41.47 42.08 11,914,294 +0.18(+0.42%)
Apr 01, 2008 40.70 42.10 40.44 41.90 20,217,434 +1.96(+4.92%)
Mar 31, 2008 39.69 40.72 39.59 39.94 10,553,015 +0.26(+0.66%)
Mar 28, 2008 40.22 40.35 39.61 39.67 15,449,228 -0.62(-1.54%)
Mar 27, 2008 40.52 41.18 40.03 40.29 12,444,652 -0.17(-0.42%)
Mar 26, 2008 41.41 41.47 40.46 40.46 11,342,951 -1.10(-2.64%)
Mar 25, 2008 41.24 41.81 40.85 41.56 16,613,123 -0.14(-0.32%)
Mar 24, 2008 41.62 42.17 41.13 41.70 18,082,146 +0.70(+1.71%)
Mar 21, 2008 39.26 41.07 39.26 41.00 19,379,522 +0.00(+0.00%)
Mar 20, 2008 39.26 41.07 39.26 41.00 19,379,522 +1.64(+4.18%)
Mar 19, 2008 40.18 40.49 39.35 39.35 19,947,856 -0.44(-1.09%)
Mar 18, 2008 38.75 39.89 38.45 39.79 20,041,650 +1.93(+5.10%)
Mar 17, 2008 37.42 38.21 37.06 37.86 22,625,130 -0.26(-0.68%)
Mar 14, 2008 38.91 39.13 37.13 38.11 24,280,420 -0.63(-1.63%)
Mar 13, 2008 37.57 38.97 36.93 38.75 22,625,114 +0.48(+1.26%)
Mar 12, 2008 38.79 39.62 38.20 38.26 13,066,891 -0.84(-2.16%)
Mar 11, 2008 37.54 39.11 37.31 39.11 22,985,518 +2.59(+7.11%)
Mar 10, 2008 37.43 37.43 36.51 36.51 11,207,008 -0.60(-1.62%)
Mar 07, 2008 36.40 37.61 36.19 37.11 20,569,216 +0.37(+1.00%)
Mar 06, 2008 38.13 38.34 36.75 36.75 22,178,342 -1.77(-4.59%)
Mar 05, 2008 38.52 39.15 38.19 38.51 10,369,518 -0.04(-0.10%)
Mar 04, 2008 38.16 38.84 37.85 38.55 16,073,583 -0.31(-0.80%)
Mar 03, 2008 38.60 38.93 38.04 38.86 17,247,790 +0.21(+0.54%)
Feb 29, 2008 39.13 39.25 38.56 38.65 11,279,948 -0.69(-1.75%)
Feb 28, 2008 39.94 39.94 39.34 39.34 8,615,327 -0.83(-2.08%)
Feb 27, 2008 40.04 40.81 39.93 40.18 9,291,624 -0.29(-0.71%)
Feb 26, 2008 39.91 40.76 39.89 40.46 11,737,307 -0.02(-0.06%)
Feb 25, 2008 39.13 40.49 38.75 40.49 14,607,834 +1.21(+3.09%)
Feb 22, 2008 38.38 39.27 37.97 39.27 16,618,455 +0.90(+2.35%)
Feb 21, 2008 39.53 39.66 38.30 38.37 18,874,694 -0.89(-2.27%)
Feb 20, 2008 38.27 39.26 38.15 39.26 18,240,146 +0.90(+2.33%)
Feb 19, 2008 39.26 39.56 38.36 38.37 12,697,230 -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 11,453,053 -0.16(-0.41%)
Feb 14, 2008 39.28 39.57 38.71 39.21 10,117,106 -0.29(-0.75%)
Feb 13, 2008 39.51 39.94 38.75 39.50 22,853,748 +0.18(+0.47%)
Feb 12, 2008 38.40 39.37 38.33 39.32 16,845,128 +1.20(+3.15%)
Feb 11, 2008 38.68 39.11 38.03 38.11 15,334,205 -0.78(-2.00%)
Feb 08, 2008 40.05 40.08 38.41 38.89 22,533,692 -1.25(-3.10%)
Feb 07, 2008 39.05 40.14 38.81 40.14 15,323,422 +0.94(+2.41%)
Feb 06, 2008 40.16 40.35 39.19 39.19 17,335,614 -0.77(-1.92%)
Feb 05, 2008 40.61 41.22 39.86 39.96 18,730,304 -1.31(-3.17%)
Feb 04, 2008 41.83 41.83 40.80 41.27 11,851,239 -0.65(-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.