Skip to main content

US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 50.07 50.20 50.01 50.02 91,517 -0.08(-0.15%)
Mar 30, 2011 49.94 50.15 49.92 50.10 139,226 +0.36(+0.73%)
Mar 29, 2011 49.41 49.74 49.41 49.74 11,350 +0.23(+0.47%)
Mar 28, 2011 49.76 49.83 49.50 49.50 35,412 -0.09(-0.18%)
Mar 25, 2011 49.47 49.78 49.47 49.59 25,070 +0.17(+0.34%)
Mar 24, 2011 49.14 49.47 49.11 49.42 21,270 +0.47(+0.95%)
Mar 23, 2011 48.63 49.03 48.51 48.96 13,389 +0.21(+0.43%)
Mar 22, 2011 48.87 48.94 48.73 48.75 17,557 -0.11(-0.22%)
Mar 21, 2011 48.93 48.94 48.84 48.85 16,584 +0.68(+1.42%)
Mar 18, 2011 48.30 48.30 48.05 48.17 52,763 +0.20(+0.42%)
Mar 17, 2011 48.39 48.83 47.91 47.97 23,458 +0.27(+0.57%)
Mar 16, 2011 48.23 48.51 47.46 47.70 37,748 -0.75(-1.55%)
Mar 15, 2011 48.24 48.55 48.21 48.45 31,558 -0.42(-0.86%)
Mar 14, 2011 48.91 49.02 48.58 48.87 35,549 -0.36(-0.73%)
Mar 11, 2011 48.89 49.33 48.85 49.23 35,159 +0.08(+0.15%)
Mar 10, 2011 49.35 49.43 49.13 49.15 104,936 -0.41(-0.83%)
Mar 09, 2011 49.27 49.61 49.27 49.57 7,913 +0.09(+0.19%)
Mar 08, 2011 48.86 49.53 48.86 49.47 39,563 +0.52(+1.07%)
Mar 07, 2011 49.33 49.36 48.79 48.95 22,160 -0.27(-0.55%)
Mar 04, 2011 49.40 49.51 48.93 49.22 24,650 -0.22(-0.44%)
Mar 03, 2011 49.21 49.52 49.19 49.44 38,307 +0.61(+1.25%)
Mar 02, 2011 48.67 49.02 48.67 48.83 14,398 +0.06(+0.12%)
Mar 01, 2011 49.29 49.55 48.77 48.77 336,217 -0.51(-1.04%)
Feb 28, 2011 49.34 49.51 49.24 49.29 19,806 +0.10(+0.20%)
Feb 25, 2011 48.93 49.19 48.89 49.19 9,353 +0.42(+0.86%)
Feb 24, 2011 48.74 49.03 48.43 48.77 30,500 -0.13(-0.26%)
Feb 23, 2011 49.00 49.21 48.73 48.90 27,526 -0.27(-0.55%)
Feb 22, 2011 49.18 49.59 49.10 49.17 20,157 -0.50(-1.00%)
Feb 18, 2011 49.88 49.88 49.50 49.66 37,662 +0.06(+0.12%)
Feb 17, 2011 49.20 49.63 49.18 49.60 18,832 +0.37(+0.75%)
Feb 16, 2011 49.15 49.32 49.12 49.24 20,925 +0.18(+0.37%)
Feb 15, 2011 49.13 49.15 48.94 49.06 29,797 -0.13(-0.26%)
Feb 14, 2011 49.32 49.99 49.11 49.18 31,031 -0.16(-0.32%)
Feb 11, 2011 48.79 49.41 48.77 49.34 765,327 +0.50(+1.03%)
Feb 10, 2011 48.88 48.95 48.67 48.84 61,918 -0.25(-0.51%)
Feb 09, 2011 48.99 49.18 48.93 49.09 23,939 +0.08(+0.17%)
Feb 08, 2011 48.73 49.01 48.70 49.00 191,613 +0.31(+0.63%)
Feb 07, 2011 48.63 48.85 48.51 48.70 13,399 +0.26(+0.53%)
Feb 04, 2011 48.12 48.45 48.04 48.44 29,423 +0.36(+0.75%)
Feb 03, 2011 47.75 48.14 47.75 48.08 43,232 +0.25(+0.52%)
Feb 02, 2011 47.93 47.97 47.68 47.83 322,993 -0.20(-0.41%)
Feb 01, 2011 47.97 48.16 47.97 48.03 26,678 +0.31(+0.65%)
Jan 31, 2011 47.71 47.89 47.52 47.72 660,213 +0.02(+0.05%)
Jan 28, 2011 48.55 48.60 47.67 47.70 22,732 -0.95(-1.96%)
Jan 27, 2011 48.85 48.85 48.51 48.65 25,574 -0.27(-0.55%)
Jan 26, 2011 48.85 49.02 48.83 48.92 28,959 +0.09(+0.19%)
Jan 25, 2011 48.83 48.83 48.57 48.83 39,687 +0.06(+0.13%)
Jan 24, 2011 48.49 48.78 48.49 48.76 12,229 +0.26(+0.54%)
Jan 21, 2011 48.79 48.85 48.42 48.50 17,552 -0.02(-0.03%)
Jan 20, 2011 48.44 48.64 48.39 48.51 19,503 -0.08(-0.17%)
Jan 19, 2011 48.87 49.03 48.53 48.60 25,636 -0.32(-0.66%)
Jan 18, 2011 48.82 49.10 48.82 48.92 43,856 -0.03(-0.06%)
Jan 14, 2011 48.81 48.97 48.81 48.95 20,185 +0.05(+0.09%)
Jan 13, 2011 48.86 48.99 48.82 48.91 21,305 +0.05(+0.11%)
Jan 12, 2011 48.63 48.88 48.63 48.85 24,106 +0.41(+0.84%)
Jan 11, 2011 48.72 48.72 48.35 48.45 31,843 -0.03(-0.06%)
Jan 10, 2011 48.32 48.51 48.25 48.48 30,435 +0.10(+0.20%)
Jan 07, 2011 48.68 48.68 48.24 48.38 31,197 -0.28(-0.57%)
Jan 06, 2011 48.78 48.84 48.57 48.66 51,958 -0.07(-0.14%)
Jan 05, 2011 48.29 48.76 48.29 48.73 12,906 +0.24(+0.50%)
Jan 04, 2011 48.79 48.86 48.36 48.48 40,921 -0.23(-0.48%)
Jan 03, 2011 48.85 48.85 48.66 48.72 28,328 +0.21(+0.43%)
Dec 31, 2010 48.51 48.64 48.49 48.51 73,671 -0.02(-0.03%)
Dec 30, 2010 48.47 48.62 48.45 48.52 35,901 -0.01(-0.02%)
Dec 29, 2010 48.68 48.68 48.53 48.53 18,969 +0.03(+0.06%)
Dec 28, 2010 48.69 48.69 48.40 48.50 22,949 -0.03(-0.06%)
Dec 27, 2010 48.51 48.66 48.45 48.53 14,224 -0.14(-0.29%)
Dec 23, 2010 48.67 48.82 48.62 48.67 11,049 -0.11(-0.22%)
Dec 22, 2010 48.74 48.78 48.54 48.78 10,508 +0.03(+0.06%)
Dec 21, 2010 48.83 48.93 48.70 48.75 34,565 +0.05(+0.11%)
Dec 20, 2010 48.86 48.86 48.59 48.70 20,460 +0.11(+0.23%)
Dec 17, 2010 48.43 48.62 48.40 48.58 50,033 +0.19(+0.39%)
Dec 16, 2010 47.99 48.40 47.87 48.40 47,478 +0.45(+0.93%)
Dec 15, 2010 47.85 48.08 47.85 47.95 30,468 +0.03(+0.06%)
Dec 14, 2010 47.88 48.05 47.84 47.92 50,375 +0.14(+0.30%)
Dec 13, 2010 48.02 48.02 47.78 47.78 86,225 -0.02(-0.03%)
Dec 10, 2010 47.82 47.87 47.75 47.79 13,644 +0.06(+0.13%)
Dec 09, 2010 47.83 47.83 47.64 47.73 32,559 +0.14(+0.30%)
Dec 08, 2010 47.46 47.59 47.35 47.59 41,146 +0.19(+0.39%)
Dec 07, 2010 47.76 47.76 47.40 47.41 161,824 +0.04(+0.08%)
Dec 06, 2010 47.20 47.43 47.20 47.37 42,943 -0.06(-0.13%)
Dec 03, 2010 47.20 47.47 47.20 47.43 54,191 +0.09(+0.19%)
Dec 02, 2010 46.96 47.35 46.96 47.34 97,567 +0.32(+0.68%)
Dec 01, 2010 46.76 47.09 46.69 47.02 182,048 +0.86(+1.86%)
Nov 30, 2010 45.99 46.34 45.99 46.16 21,404 -0.25(-0.53%)
Nov 29, 2010 46.33 46.49 46.04 46.41 14,348 -0.23(-0.50%)
Nov 26, 2010 46.47 46.73 46.47 46.64 14,590 -0.09(-0.19%)
Nov 24, 2010 46.71 46.73 46.73 46.73 9,640 +0.41(+0.87%)
Nov 23, 2010 46.35 46.38 46.25 46.32 3,725 -0.60(-1.27%)
Nov 22, 2010 46.85 46.92 46.57 46.92 10,455 +0.05(+0.10%)
Nov 19, 2010 46.73 46.91 46.54 46.87 14,252 +0.12(+0.26%)
Nov 18, 2010 46.58 46.89 46.55 46.75 18,796 +0.57(+1.24%)
Nov 17, 2010 46.09 46.31 46.09 46.17 7,868 +0.12(+0.26%)
Nov 16, 2010 46.41 46.59 45.89 46.05 17,641 -0.64(-1.37%)
Nov 15, 2010 46.79 46.99 46.69 46.70 26,934 +0.05(+0.11%)
Nov 12, 2010 46.76 46.87 46.46 46.64 29,863 -0.37(-0.78%)
Nov 11, 2010 46.63 47.01 46.63 47.01 29,631 +0.06(+0.13%)
Nov 10, 2010 46.91 46.95 46.64 46.95 74,069 +0.01(+0.03%)
Nov 09, 2010 47.40 47.40 46.82 46.93 24,681 -0.28(-0.58%)
Nov 08, 2010 47.22 47.24 46.99 47.21 15,913 -0.01(-0.02%)
Nov 05, 2010 47.25 47.26 47.02 47.22 42,320 -0.01(-0.02%)
Nov 04, 2010 47.03 47.24 46.89 47.23 39,218 +0.66(+1.43%)
Nov 03, 2010 46.55 46.56 46.18 46.56 23,016 +0.17(+0.37%)
Nov 02, 2010 46.46 46.48 46.33 46.39 133,971 +0.18(+0.39%)
Nov 01, 2010 46.41 46.52 46.01 46.21 56,731 -0.05(-0.10%)
Oct 29, 2010 45.97 46.26 45.97 46.26 25,516 +0.17(+0.36%)
Oct 28, 2010 46.09 46.24 45.89 46.09 17,531 +0.08(+0.18%)
Oct 27, 2010 45.95 46.08 45.70 46.01 97,259 -0.34(-0.72%)
Oct 25, 2010 46.60 46.60 46.32 46.35 409,819 +0.20(+0.44%)
Oct 22, 2010 46.07 46.22 46.05 46.14 20,818 +0.13(+0.29%)
Oct 21, 2010 46.19 46.37 45.86 46.01 31,401 +0.07(+0.15%)
Oct 20, 2010 45.66 46.13 45.66 45.94 170,634 +0.37(+0.80%)
Oct 19, 2010 45.55 45.88 45.39 45.58 19,376 -0.50(-1.09%)
Oct 18, 2010 45.93 46.08 45.92 46.08 12,413 +0.12(+0.26%)
Oct 15, 2010 46.20 46.20 45.75 45.96 100,478 +0.12(+0.26%)
Oct 14, 2010 45.90 45.96 45.71 45.84 80,474 +0.09(+0.20%)
Oct 13, 2010 45.59 45.91 45.54 45.75 18,562 +0.40(+0.87%)
Oct 12, 2010 45.11 45.46 45.06 45.35 11,661 +0.19(+0.43%)
Oct 11, 2010 45.11 45.23 45.10 45.16 23,731 +0.05(+0.12%)
Oct 08, 2010 45.11 45.19 44.77 45.11 212,841 +0.39(+0.87%)
Oct 07, 2010 45.05 45.05 44.58 44.72 74,764 -0.17(-0.38%)
Oct 06, 2010 44.92 44.95 44.83 44.89 105,547 +0.06(+0.13%)
Oct 05, 2010 44.61 44.88 44.46 44.83 54,670 +0.60(+1.37%)
Oct 04, 2010 44.22 44.41 44.05 44.23 135,636 -0.09(-0.20%)
Oct 01, 2010 44.32 44.49 44.08 44.32 88,805 +0.07(+0.17%)
Sep 30, 2010 45.87 44.79 44.03 44.24 49,104 -0.14(-0.32%)
Sep 29, 2010 44.41 44.55 44.33 44.38 24,841 -0.20(-0.45%)
Sep 28, 2010 44.34 44.64 44.12 44.58 53,077 +0.17(+0.39%)
Sep 27, 2010 44.47 44.64 44.40 44.41 37,768 -0.16(-0.35%)
Sep 24, 2010 44.39 44.62 44.24 44.57 22,933 +0.68(+1.55%)
Sep 23, 2010 44.02 44.19 43.85 43.89 21,006 -0.36(-0.82%)
Sep 22, 2010 44.30 44.42 44.17 44.25 53,769 -0.07(-0.15%)
Sep 21, 2010 44.52 44.52 44.10 44.32 28,968 -0.08(-0.18%)
Sep 20, 2010 44.02 44.47 43.91 44.40 9,465 +0.53(+1.22%)
Sep 17, 2010 43.87 44.22 43.87 43.87 25,814 -0.07(-0.17%)
Sep 15, 2010 43.56 43.99 43.51 43.94 25,648 +0.26(+0.59%)
Sep 14, 2010 43.61 43.82 43.59 43.68 17,191 -0.04(-0.08%)
Sep 13, 2010 43.77 43.82 43.55 43.72 49,964 +0.24(+0.55%)
Sep 10, 2010 43.33 43.51 43.33 43.48 3,430 +0.14(+0.33%)
Sep 09, 2010 43.58 43.58 43.26 43.34 28,827 +0.16(+0.38%)
Sep 08, 2010 43.11 43.29 43.11 43.18 14,791 +0.16(+0.38%)
Sep 07, 2010 43.04 43.23 42.97 43.01 76,960 -0.30(-0.69%)
Sep 03, 2010 43.24 43.31 42.99 43.31 13,219 +0.46(+1.07%)
Sep 02, 2010 42.71 42.87 42.62 42.85 19,460 +0.28(+0.66%)
Sep 01, 2010 42.14 42.58 42.14 42.57 330,557 +0.85(+2.05%)
Aug 31, 2010 41.53 41.85 41.39 41.71 29,917 +0.04(+0.09%)
Aug 30, 2010 41.95 42.18 41.67 41.68 21,472 -0.42(-0.99%)
Aug 27, 2010 42.09 42.12 41.45 42.09 43,710 +0.40(+0.96%)
Aug 26, 2010 42.06 42.06 41.57 41.69 145,514 -0.24(-0.57%)
Aug 25, 2010 41.57 42.03 41.42 41.93 67,886 +0.08(+0.20%)
Aug 24, 2010 41.56 42.04 41.56 41.85 245,716 -0.33(-0.77%)
Aug 23, 2010 42.44 42.60 42.14 42.17 19,622 -0.07(-0.16%)
Aug 20, 2010 42.16 42.30 42.06 42.24 18,175 -0.06(-0.14%)
Aug 19, 2010 42.69 42.69 42.12 42.30 12,254 -0.63(-1.47%)
Aug 18, 2010 42.72 43.04 42.59 42.93 38,925 +0.20(+0.47%)
Aug 17, 2010 42.61 42.98 42.44 42.73 21,060 +0.47(+1.11%)
Aug 16, 2010 41.92 42.35 41.92 42.26 13,584 +0.03(+0.07%)
Aug 13, 2010 42.41 42.41 42.18 42.23 15,648 -0.07(-0.16%)
Aug 12, 2010 41.98 42.40 41.89 42.30 300,575 -0.11(-0.26%)
Aug 11, 2010 42.79 42.79 42.39 42.41 87,222 -0.88(-2.04%)
Aug 10, 2010 42.91 43.48 42.91 43.30 29,521 -0.04(-0.09%)
Aug 09, 2010 43.27 43.44 43.23 43.33 71,164 +0.23(+0.53%)
Aug 06, 2010 43.10 43.13 42.61 43.10 11,315 +0.05(+0.12%)
Aug 05, 2010 42.78 43.07 42.78 43.05 17,730 -0.10(-0.24%)
Aug 04, 2010 42.96 43.21 42.96 43.15 9,237 +0.26(+0.61%)
Aug 03, 2010 43.36 43.15 42.80 42.89 26,382 -0.46(-1.06%)
Aug 02, 2010 43.21 43.36 43.18 43.36 34,720 +0.68(+1.60%)
Jul 30, 2010 42.67 42.76 42.17 42.67 11,338 +0.09(+0.21%)
Jul 29, 2010 43.20 43.20 42.33 42.58 391,499 -0.42(-0.98%)
Jul 28, 2010 43.24 43.34 42.91 43.01 19,676 -0.36(-0.84%)
Jul 27, 2010 43.30 43.56 43.26 43.37 38,567 +0.11(+0.25%)
Jul 26, 2010 42.99 43.27 42.99 43.26 55,373 +0.40(+0.93%)
Jul 23, 2010 42.35 42.89 42.35 42.87 14,509 +0.36(+0.86%)
Jul 22, 2010 42.29 42.60 42.25 42.50 22,521 +0.67(+1.60%)
Jul 21, 2010 42.47 42.47 41.77 41.83 14,657 -0.38(-0.90%)
Jul 20, 2010 41.02 42.21 41.02 42.21 18,095 +0.68(+1.65%)
Jul 19, 2010 41.66 41.66 41.38 41.53 19,316 +0.07(+0.16%)
Jul 16, 2010 41.46 42.17 41.42 41.46 11,125 -0.78(-1.85%)
Jul 15, 2010 42.07 42.30 41.79 42.24 13,969 +0.10(+0.23%)
Jul 14, 2010 41.96 42.17 41.88 42.14 25,088 +0.00(+0.00%)
Jul 13, 2010 41.91 42.15 41.77 42.14 13,426 +0.64(+1.54%)
Jul 12, 2010 41.25 41.53 41.25 41.51 20,117 +0.04(+0.09%)
Jul 09, 2010 41.47 41.50 41.20 41.47 14,025 +0.15(+0.36%)
Jul 08, 2010 41.05 41.35 40.95 41.32 23,361 +0.57(+1.40%)
Jul 07, 2010 39.84 40.77 39.72 40.75 18,801 +1.03(+2.60%)
Jul 06, 2010 39.92 40.12 39.52 39.72 19,007 +0.05(+0.13%)
Jul 02, 2010 39.66 39.95 39.56 39.66 17,360 -0.13(-0.32%)
Jul 01, 2010 39.69 39.84 39.29 39.79 249,988 +0.11(+0.28%)
Jun 30, 2010 40.02 40.12 39.60 39.68 155,165 -0.26(-0.65%)
Jun 29, 2010 40.43 40.44 39.78 39.94 40,237 -0.60(-1.48%)
Jun 25, 2010 40.54 41.04 40.51 40.54 34,094 -0.31(-0.76%)
Jun 24, 2010 41.16 41.20 40.84 40.85 96,620 -0.44(-1.07%)
Jun 23, 2010 41.26 41.52 41.01 41.29 51,415 +0.06(+0.14%)
Jun 22, 2010 41.85 41.96 41.20 41.23 38,060 -0.56(-1.34%)
Jun 21, 2010 42.34 42.34 41.66 41.80 31,394 -0.10(-0.23%)
Jun 18, 2010 41.89 42.16 41.88 41.89 12,073 -0.09(-0.21%)
Jun 17, 2010 41.94 42.00 41.62 41.98 77,037 +0.13(+0.32%)
Jun 16, 2010 41.82 41.97 41.71 41.85 35,557 -0.16(-0.39%)
Jun 15, 2010 41.78 42.01 41.69 42.01 6,847 +0.60(+1.44%)
Jun 14, 2010 41.52 41.72 41.40 41.41 21,597 +0.20(+0.48%)
Jun 11, 2010 40.89 41.21 40.87 41.21 43,855 -0.15(-0.36%)
Jun 10, 2010 40.92 41.37 40.92 41.36 21,636 +0.97(+2.39%)
Jun 09, 2010 40.91 41.01 40.37 40.39 23,025 -0.13(-0.31%)
Jun 08, 2010 40.11 40.54 40.08 40.52 29,407 +0.46(+1.14%)
Jun 07, 2010 40.43 40.55 40.04 40.06 26,546 -0.30(-0.75%)
Jun 04, 2010 40.36 40.95 40.21 40.36 24,116 -1.16(-2.79%)
Jun 03, 2010 41.54 41.65 41.35 41.52 18,130 +0.29(+0.69%)
Jun 02, 2010 40.63 41.31 40.63 41.23 44,004 +0.68(+1.68%)
Jun 01, 2010 40.51 41.10 40.47 40.55 175,636 -0.34(-0.84%)
May 28, 2010 40.90 41.30 40.90 40.90 75,891 -0.34(-0.82%)
May 27, 2010 40.87 41.23 40.68 41.23 55,192 +0.98(+2.44%)
May 26, 2010 40.76 40.96 40.25 40.25 75,672 -0.21(-0.53%)
May 25, 2010 39.85 40.47 39.60 40.47 131,642 -0.30(-0.72%)
May 24, 2010 40.94 41.19 40.76 40.76 105,533 -0.32(-0.77%)
May 21, 2010 40.14 41.12 40.05 41.08 106,566 +0.27(+0.67%)
May 20, 2010 41.05 41.45 40.81 40.81 79,469 -1.41(-3.34%)
May 19, 2010 42.16 42.33 41.83 42.22 64,374 -0.12(-0.28%)
May 18, 2010 43.03 43.09 42.30 42.33 86,636 -0.43(-1.00%)
May 17, 2010 42.62 42.79 42.12 42.76 53,864 +0.31(+0.73%)
May 14, 2010 42.45 42.93 42.23 42.45 44,816 -0.57(-1.33%)
May 13, 2010 43.44 43.49 43.01 43.03 49,049 -0.42(-0.97%)
May 12, 2010 43.17 43.49 43.04 43.45 404,067 +0.45(+1.05%)
May 11, 2010 43.16 43.42 42.98 43.00 74,626 -0.04(-0.09%)
May 10, 2010 42.89 43.08 42.80 43.04 190,234 +1.56(+3.77%)
May 07, 2010 41.43 41.91 41.09 41.47 180,733 +3.68(+9.75%)
May 06, 2010 42.86 43.02 0.1033 37.79 677 -5.17(-12.04%)
May 05, 2010 43.07 43.20 42.85 42.96 109,931 -0.24(-0.56%)
May 04, 2010 43.48 43.63 43.11 43.21 97,712 -0.69(-1.56%)
May 03, 2010 43.62 44.05 43.62 43.89 111,193 +0.33(+0.76%)
Apr 30, 2010 43.95 44.17 43.52 43.56 355,134 -0.39(-0.89%)
Apr 29, 2010 43.83 44.12 43.66 43.95 463,091 +0.30(+0.68%)
Apr 28, 2010 43.49 43.78 43.43 43.66 28,075 +0.23(+0.53%)
Apr 27, 2010 44.19 44.20 43.35 43.43 88,429 -0.97(-2.19%)
Apr 26, 2010 44.40 44.63 44.38 44.40 46,713 -0.01(-0.03%)
Apr 23, 2010 44.30 44.42 44.19 44.42 221,034 -0.01(-0.02%)
Apr 22, 2010 44.12 44.42 44.01 44.42 326,043 +0.04(+0.08%)
Apr 21, 2010 44.25 44.45 44.25 44.39 193,967 +0.13(+0.28%)
Apr 20, 2010 44.24 44.29 44.00 44.26 65,415 +0.26(+0.59%)
Apr 19, 2010 43.81 44.00 43.69 44.00 31,663 +0.13(+0.30%)
Apr 16, 2010 44.02 44.23 43.59 43.87 404,033 -0.30(-0.69%)
Apr 15, 2010 43.99 44.17 43.88 44.17 34,038 +0.05(+0.12%)
Apr 14, 2010 43.95 44.12 43.81 44.12 140,170 +0.19(+0.44%)
Apr 13, 2010 43.85 43.98 43.69 43.93 41,005 -0.03(-0.07%)
Apr 12, 2010 43.81 44.01 43.81 43.96 70,440 +0.14(+0.32%)
Apr 09, 2010 43.60 43.83 43.57 43.82 98,360 +0.31(+0.71%)
Apr 08, 2010 43.33 43.58 43.26 43.51 62,788 +0.04(+0.10%)
Apr 07, 2010 43.71 43.71 43.34 43.46 573,311 -0.28(-0.64%)
Apr 06, 2010 43.77 43.88 43.74 43.74 1,106,049 -0.19(-0.44%)
Apr 05, 2010 44.03 44.07 43.88 43.94 49,092 +0.10(+0.22%)
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.