Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Goods Ishares ETF (NY: IYK )

65.66 +0.14 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 32.82 32.84 32.04 32.19 575,098 +0.04(+0.11%)
Apr 29, 2009 32.42 32.48 32.01 32.15 88,365 +0.40(+1.26%)
Apr 28, 2009 31.38 31.98 31.38 31.75 69,819 +0.09(+0.30%)
Apr 27, 2009 31.51 32.09 31.51 31.66 73,431 -0.08(-0.25%)
Apr 24, 2009 31.48 31.98 31.48 31.74 112,617 +0.37(+1.19%)
Apr 23, 2009 31.34 31.63 31.07 31.36 192,985 -0.06(-0.19%)
Apr 22, 2009 31.43 31.84 31.29 31.42 89,711 -0.07(-0.23%)
Apr 21, 2009 31.66 31.66 31.10 31.50 69,250 +0.13(+0.42%)
Apr 20, 2009 31.58 31.92 31.32 31.36 123,605 -0.77(-2.38%)
Apr 17, 2009 31.78 32.28 31.78 32.13 97,872 +0.28(+0.86%)
Apr 16, 2009 31.39 31.93 31.28 31.86 192,974 +0.50(+1.59%)
Apr 15, 2009 30.73 31.40 30.72 31.36 88,018 +0.60(+1.95%)
Apr 14, 2009 31.11 31.11 30.70 30.76 113,226 -0.52(-1.66%)
Apr 13, 2009 31.33 31.41 31.13 31.28 145,919 -0.22(-0.70%)
Apr 09, 2009 32.02 32.02 31.31 31.50 118,854 +0.47(+1.51%)
Apr 08, 2009 30.82 31.04 30.71 31.03 76,100 +0.31(+1.00%)
Apr 07, 2009 30.91 31.02 30.65 30.72 100,142 -0.53(-1.68%)
Apr 06, 2009 30.98 31.31 30.90 31.25 73,527 -0.09(-0.30%)
Apr 03, 2009 31.20 31.34 30.90 31.34 109,834 +0.19(+0.61%)
Apr 02, 2009 31.00 31.62 30.91 31.15 224,137 +0.72(+2.37%)
Apr 01, 2009 29.69 30.57 29.52 30.43 843,669 +0.51(+1.71%)
Mar 31, 2009 30.23 30.42 29.90 29.92 32,780 -0.15(-0.49%)
Mar 30, 2009 30.47 30.47 29.72 30.07 74,594 -1.12(-3.60%)
Mar 26, 2009 30.69 31.24 30.65 31.19 144,594 +0.50(+1.62%)
Mar 25, 2009 30.63 31.04 30.17 30.69 125,922 +0.03(+0.10%)
Mar 24, 2009 30.74 30.93 30.28 30.66 107,217 -0.14(-0.45%)
Mar 23, 2009 30.20 30.85 30.15 30.80 109,823 +1.23(+4.14%)
Mar 20, 2009 29.53 30.02 29.47 29.58 61,640 -0.05(-0.17%)
Mar 19, 2009 30.21 30.21 29.48 29.63 97,926 -0.28(-0.93%)
Mar 18, 2009 29.85 30.32 29.40 29.90 169,393 +0.04(+0.12%)
Mar 17, 2009 29.36 29.88 29.35 29.87 53,453 +0.49(+1.66%)
Mar 16, 2009 29.84 29.90 29.20 29.38 137,826 +0.28(+0.95%)
Mar 13, 2009 28.93 29.16 28.66 29.10 0 +0.47(+1.66%)
Mar 12, 2009 27.79 28.71 27.69 28.63 62,482 +0.69(+2.45%)
Mar 11, 2009 28.02 28.10 27.77 27.94 68,062 +0.22(+0.79%)
Mar 10, 2009 27.58 27.76 27.26 27.72 120,689 +0.70(+2.59%)
Mar 09, 2009 26.95 27.47 26.92 27.02 197,114 -0.27(-0.99%)
Mar 06, 2009 27.52 27.66 26.76 27.29 0 +0.17(+0.62%)
Mar 05, 2009 27.45 27.76 27.08 27.12 246,193 -0.90(-3.23%)
Mar 04, 2009 28.07 28.42 27.64 28.03 101,956 +0.23(+0.81%)
Mar 02, 2009 28.07 28.40 27.68 27.80 383,795 -0.88(-3.08%)
Feb 27, 2009 28.54 29.08 27.26 28.69 0 -0.22(-0.76%)
Feb 26, 2009 29.72 29.89 28.91 28.91 88,820 -0.56(-1.91%)
Feb 25, 2009 29.53 29.85 29.22 29.47 243,625 -0.23(-0.79%)
Feb 24, 2009 29.19 30.31 29.02 29.70 162,221 +0.63(+2.18%)
Feb 23, 2009 29.96 30.09 28.97 29.07 309,289 -0.66(-2.21%)
Feb 20, 2009 29.63 30.01 29.43 29.72 141,623 -0.44(-1.45%)
Feb 19, 2009 30.41 30.55 30.11 30.16 62,335 +0.04(+0.12%)
Feb 18, 2009 30.23 30.26 29.87 30.13 128,920 -0.01(-0.04%)
Feb 17, 2009 30.11 30.43 29.86 30.14 67,832 -0.80(-2.59%)
Feb 13, 2009 31.20 31.31 30.89 30.94 58,724 -0.21(-0.68%)
Feb 12, 2009 30.57 31.24 30.45 31.15 92,658 +0.38(+1.23%)
Feb 11, 2009 30.72 30.94 30.63 30.77 55,320 +0.18(+0.57%)
Feb 10, 2009 31.43 31.69 30.46 30.60 94,436 -1.11(-3.50%)
Feb 09, 2009 32.14 32.14 31.59 31.71 64,171 -0.43(-1.34%)
Feb 06, 2009 31.61 32.27 31.53 32.14 80,000 +0.65(+2.06%)
Feb 05, 2009 30.90 31.64 30.86 31.49 72,310 +0.40(+1.29%)
Feb 04, 2009 31.85 31.85 31.01 31.09 123,749 -0.61(-1.93%)
Feb 03, 2009 31.05 31.86 30.96 31.70 91,380 +0.63(+2.04%)
Feb 02, 2009 30.96 31.20 30.63 31.07 172,197 -0.17(-0.54%)
Jan 30, 2009 32.24 32.31 31.20 31.23 0 -1.18(-3.63%)
Jan 29, 2009 32.65 32.92 32.35 32.41 56,952 -0.44(-1.35%)
Jan 28, 2009 32.82 32.95 32.55 32.85 223,677 +0.51(+1.58%)
Jan 27, 2009 32.39 32.60 32.16 32.34 108,547 +0.22(+0.68%)
Jan 26, 2009 31.91 32.52 31.88 32.12 147,343 +0.15(+0.46%)
Jan 23, 2009 31.50 32.06 31.41 31.98 75,473 -0.23(-0.72%)
Jan 22, 2009 32.01 32.31 31.71 32.21 71,833 -0.22(-0.66%)
Jan 21, 2009 32.47 32.50 31.63 32.43 65,776 +0.38(+1.20%)
Jan 20, 2009 32.71 32.97 31.96 32.04 107,546 -0.70(-2.13%)
Jan 16, 2009 32.71 32.90 32.33 32.74 329,499 +0.38(+1.16%)
Jan 15, 2009 32.02 32.45 31.66 32.36 135,836 +0.23(+0.73%)
Jan 14, 2009 32.76 32.76 31.88 32.13 87,791 -1.01(-3.06%)
Jan 13, 2009 33.07 33.33 32.94 33.14 76,773 +0.04(+0.13%)
Jan 12, 2009 33.34 33.47 32.96 33.10 31,083 -0.34(-1.00%)
Jan 09, 2009 34.02 34.02 33.39 33.44 92,910 -0.49(-1.44%)
Jan 08, 2009 33.91 33.94 33.58 33.93 38,746 -0.01(-0.02%)
Jan 07, 2009 33.90 34.28 33.89 33.93 34,912 -0.40(-1.17%)
Jan 06, 2009 34.69 34.91 34.17 34.33 258,044 -0.18(-0.51%)
Jan 05, 2009 34.36 34.66 34.29 34.51 52,158 -0.07(-0.21%)
Jan 02, 2009 33.82 34.64 33.60 34.58 0 +0.81(+2.40%)
Jan 01, 2009 33.69 34.00 33.63 33.77 0 +0.00(+0.00%)
Dec 31, 2008 33.69 34.00 33.63 33.77 180,585 +0.25(+0.75%)
Dec 30, 2008 33.31 33.57 33.22 33.52 84,124 +0.63(+1.92%)
Dec 29, 2008 33.22 33.22 32.52 32.89 67,166 -0.23(-0.68%)
Dec 26, 2008 33.05 33.23 32.94 33.12 73,915 +0.20(+0.62%)
Dec 24, 2008 32.98 33.02 32.70 32.91 76,902 +0.23(+0.71%)
Dec 23, 2008 33.14 33.15 32.50 32.68 90,357 -0.55(-1.65%)
Dec 22, 2008 33.69 33.69 32.68 33.23 120,452 -0.30(-0.89%)
Dec 19, 2008 34.04 34.26 33.35 33.52 52,181 -0.21(-0.63%)
Dec 18, 2008 33.99 34.27 33.36 33.74 69,195 -0.09(-0.28%)
Dec 17, 2008 33.41 34.02 33.33 33.83 70,305 +0.01(+0.04%)
Dec 16, 2008 32.91 33.84 32.90 33.82 69,432 +1.17(+3.60%)
Dec 15, 2008 32.98 33.14 32.32 32.64 83,608 -0.07(-0.22%)
Dec 12, 2008 32.09 32.95 31.96 32.71 70,611 -0.04(-0.13%)
Dec 11, 2008 33.35 33.57 32.60 32.76 252,351 -0.78(-2.31%)
Dec 10, 2008 33.62 33.78 33.14 33.53 116,134 +0.30(+0.91%)
Dec 09, 2008 33.95 34.14 33.20 33.23 95,920 -1.09(-3.17%)
Dec 08, 2008 34.42 34.48 33.79 34.32 71,510 +0.58(+1.73%)
Dec 05, 2008 32.42 33.80 31.93 33.74 161,576 +1.12(+3.42%)
Dec 04, 2008 33.19 33.72 32.48 32.62 58,077 -1.00(-2.97%)
Dec 03, 2008 32.69 33.62 32.08 33.62 102,179 +0.80(+2.45%)
Dec 02, 2008 32.63 32.82 31.98 32.82 178,560 +0.69(+2.13%)
Dec 01, 2008 33.68 33.79 32.11 32.13 663,288 -1.96(-5.74%)
Nov 28, 2008 33.81 34.21 33.78 34.09 39,394 +0.36(+1.08%)
Nov 26, 2008 32.55 33.72 32.32 33.72 65,758 +0.71(+2.14%)
Nov 25, 2008 33.74 33.74 32.44 33.01 75,700 +0.00(+0.00%)
Nov 24, 2008 32.52 33.71 32.06 33.01 193,236 +0.66(+2.03%)
Nov 21, 2008 31.05 32.36 29.88 32.36 309,843 +1.88(+6.18%)
Nov 20, 2008 31.52 32.28 30.15 30.47 225,716 -1.24(-3.91%)
Nov 19, 2008 32.79 33.23 31.62 31.71 64,029 -1.45(-4.36%)
Nov 18, 2008 32.53 33.16 31.92 33.16 103,770 +0.36(+1.10%)
Nov 17, 2008 32.62 33.56 32.52 32.80 131,862 -0.59(-1.76%)
Nov 14, 2008 33.61 34.24 33.22 33.39 77,346 -1.07(-3.09%)
Nov 13, 2008 33.00 34.45 31.85 34.45 105,757 +1.74(+5.31%)
Nov 12, 2008 33.53 33.53 32.66 32.71 183,849 -1.27(-3.74%)
Nov 11, 2008 34.11 34.45 33.63 33.98 134,492 -0.65(-1.88%)
Nov 10, 2008 35.83 35.83 34.20 34.63 72,089 -0.20(-0.57%)
Nov 07, 2008 34.66 34.99 34.44 34.83 76,307 +0.54(+1.57%)
Nov 06, 2008 35.03 35.53 34.11 34.29 178,398 -1.09(-3.07%)
Nov 05, 2008 36.36 36.68 35.31 35.38 241,731 -1.21(-3.31%)
Nov 04, 2008 36.69 36.71 36.22 36.59 128,043 +1.03(+2.89%)
Nov 03, 2008 35.42 35.98 35.39 35.56 1,859,093 +0.10(+0.29%)
Oct 31, 2008 35.35 36.12 35.13 35.46 323,556 -0.03(-0.08%)
Oct 30, 2008 34.64 35.60 34.52 35.49 212,983 +1.20(+3.49%)
Oct 29, 2008 35.02 35.71 34.06 34.29 145,293 -0.42(-1.20%)
Oct 28, 2008 33.00 34.71 31.91 34.71 73,943 +2.81(+8.81%)
Oct 27, 2008 32.69 33.17 31.35 31.90 103,817 -0.62(-1.91%)
Oct 24, 2008 33.38 33.38 31.71 32.52 148,409 -1.50(-4.42%)
Oct 23, 2008 34.22 34.55 32.35 34.02 147,991 +0.02(+0.07%)
Oct 22, 2008 35.51 35.51 33.39 34.00 100,531 -1.44(-4.06%)
Oct 21, 2008 36.12 36.39 35.44 35.44 150,217 -0.76(-2.10%)
Oct 20, 2008 35.40 36.33 35.32 36.20 162,592 +1.07(+3.05%)
Oct 17, 2008 34.74 36.17 34.27 35.12 140,903 +0.41(+1.18%)
Oct 16, 2008 34.62 35.01 32.51 34.71 111,203 +1.14(+3.39%)
Oct 15, 2008 36.30 36.41 33.58 33.58 171,690 -2.50(-6.94%)
Oct 14, 2008 39.11 39.85 35.44 36.08 399,898 -1.36(-3.64%)
Oct 13, 2008 36.75 37.44 35.57 37.44 317,680 +3.07(+8.94%)
Oct 10, 2008 32.47 36.05 31.89 34.37 272,970 -0.77(-2.20%)
Oct 09, 2008 37.65 37.76 34.57 35.14 380,251 -2.17(-5.83%)
Oct 08, 2008 37.74 38.40 36.71 37.32 102,460 -0.55(-1.45%)
Oct 07, 2008 40.06 40.06 37.87 37.87 97,686 -1.24(-3.17%)
Oct 06, 2008 39.90 40.50 37.95 39.11 375,080 -1.53(-3.75%)
Oct 03, 2008 41.21 42.19 40.61 40.63 129,930 -0.58(-1.40%)
Oct 02, 2008 41.59 41.89 41.06 41.21 145,504 -1.12(-2.66%)
Oct 01, 2008 41.92 42.63 41.67 42.33 706,880 +0.44(+1.06%)
Sep 30, 2008 42.24 43.09 40.79 41.89 365,025 +0.77(+1.87%)
Sep 29, 2008 42.81 43.47 40.95 41.12 345,666 -1.63(-3.81%)
Sep 26, 2008 42.18 42.75 41.63 42.75 0 -0.01(-0.02%)
Sep 25, 2008 42.53 42.96 42.48 42.76 194,382 +0.74(+1.77%)
Sep 24, 2008 42.08 42.18 41.73 42.01 49,934 -0.12(-0.29%)
Sep 23, 2008 42.99 43.22 42.11 42.14 312,160 -0.80(-1.87%)
Sep 22, 2008 45.73 46.35 42.64 42.94 323,929 -2.95(-6.42%)
Sep 19, 2008 48.16 52.45 43.82 45.89 0 +2.32(+5.32%)
Sep 18, 2008 42.76 44.09 42.62 43.57 151,194 +0.88(+2.06%)
Sep 17, 2008 43.37 43.73 42.69 42.69 117,316 -1.47(-3.34%)
Sep 16, 2008 44.49 44.49 43.43 44.16 106,493 +0.24(+0.55%)
Sep 15, 2008 43.99 44.72 43.74 43.92 209,817 -0.80(-1.78%)
Sep 12, 2008 44.33 44.72 44.19 44.72 84,246 +0.15(+0.33%)
Sep 11, 2008 43.70 44.57 43.65 44.57 311,339 +0.59(+1.34%)
Sep 10, 2008 43.97 44.19 43.93 43.98 162,542 +0.06(+0.13%)
Sep 09, 2008 44.56 44.78 43.91 43.92 53,273 -0.34(-0.76%)
Sep 08, 2008 44.73 44.95 43.83 44.26 316,623 +0.90(+2.09%)
Sep 05, 2008 42.73 43.43 42.69 43.35 0 +0.45(+1.04%)
Sep 04, 2008 43.44 43.60 42.89 42.91 193,805 -0.72(-1.64%)
Sep 03, 2008 43.68 43.79 43.46 43.62 118,567 +0.07(+0.15%)
Sep 02, 2008 43.91 44.15 43.56 43.56 27,841 +0.37(+0.86%)
Aug 29, 2008 43.46 43.72 43.16 43.19 39,816 -0.43(-0.99%)
Aug 28, 2008 43.55 43.65 43.24 43.62 44,815 +0.36(+0.83%)
Aug 27, 2008 43.01 43.34 42.99 43.26 16,542 +0.15(+0.36%)
Aug 26, 2008 43.37 43.38 42.95 43.11 29,086 -0.18(-0.42%)
Aug 25, 2008 43.56 43.77 43.16 43.29 48,740 -0.61(-1.39%)
Aug 22, 2008 43.71 43.95 43.58 43.90 50,227 +0.49(+1.12%)
Aug 21, 2008 43.16 43.44 43.01 43.41 164,362 -0.20(-0.45%)
Aug 20, 2008 43.82 43.82 43.27 43.61 102,677 -0.08(-0.18%)
Aug 19, 2008 44.62 44.62 43.60 43.69 306,658 -0.40(-0.91%)
Aug 18, 2008 44.43 44.62 44.00 44.09 28,182 -0.41(-0.92%)
Aug 15, 2008 44.58 44.67 44.20 44.50 0 +0.31(+0.69%)
Aug 14, 2008 43.88 44.55 43.77 44.19 40,554 +0.12(+0.28%)
Aug 13, 2008 44.32 44.32 43.78 44.07 72,543 -0.20(-0.45%)
Aug 12, 2008 44.57 44.57 44.16 44.27 50,816 +0.10(+0.23%)
Aug 11, 2008 43.74 44.48 43.74 44.16 33,836 +0.25(+0.56%)
Aug 08, 2008 42.92 44.03 42.87 43.92 51,989 +1.04(+2.42%)
Aug 07, 2008 43.41 43.41 42.80 42.88 119,151 -0.58(-1.34%)
Aug 06, 2008 43.18 43.52 43.01 43.46 53,988 +0.23(+0.52%)
Aug 05, 2008 42.71 43.32 42.69 43.24 47,024 +0.93(+2.19%)
Aug 04, 2008 41.95 42.51 41.87 42.31 65,679 +0.41(+0.98%)
Aug 01, 2008 41.72 42.09 41.71 41.90 97,461 +0.07(+0.16%)
Jul 31, 2008 42.17 42.30 41.80 41.84 28,297 -0.56(-1.33%)
Jul 30, 2008 42.35 42.70 42.10 42.40 44,329 +0.23(+0.55%)
Jul 29, 2008 42.16 42.19 41.54 42.16 55,684 +0.80(+1.94%)
Jul 28, 2008 41.57 41.73 41.31 41.36 24,777 -0.38(-0.91%)
Jul 25, 2008 41.81 41.95 41.70 41.74 77,027 -0.06(-0.14%)
Jul 24, 2008 42.27 42.46 41.76 41.80 29,748 -0.56(-1.33%)
Jul 23, 2008 41.96 42.40 41.86 42.36 62,372 +0.56(+1.34%)
Jul 22, 2008 41.46 41.84 41.08 41.80 43,623 +0.86(+2.10%)
Jul 21, 2008 41.35 41.35 40.81 40.94 42,802 -0.25(-0.60%)
Jul 18, 2008 41.23 41.23 40.95 41.19 38,120 -0.12(-0.28%)
Jul 17, 2008 41.14 41.38 40.82 41.30 72,777 +0.06(+0.14%)
Jul 16, 2008 40.54 41.25 40.53 41.25 51,270 +0.60(+1.47%)
Jul 15, 2008 39.81 40.91 39.81 40.65 62,160 +0.12(+0.29%)
Jul 14, 2008 40.59 40.95 40.36 40.53 57,817 +0.06(+0.14%)
Jul 11, 2008 40.23 40.57 40.16 40.47 44,311 -0.16(-0.40%)
Jul 10, 2008 40.59 40.81 40.32 40.63 44,504 -0.09(-0.23%)
Jul 09, 2008 40.95 41.23 40.73 40.73 30,059 -0.29(-0.71%)
Jul 08, 2008 40.51 41.04 40.33 41.02 70,581 +0.72(+1.79%)
Jul 07, 2008 40.73 40.73 40.08 40.30 71,786 -0.13(-0.33%)
Jul 04, 2008 40.24 40.57 40.21 40.43 20,888 +0.00(+0.00%)
Jul 03, 2008 40.24 40.57 40.21 40.43 20,888 +0.20(+0.49%)
Jul 02, 2008 40.54 40.55 40.23 40.23 40,799 -0.13(-0.33%)
Jul 01, 2008 40.07 40.40 39.85 40.36 91,650 +0.03(+0.07%)
Jun 30, 2008 40.29 40.73 39.73 40.33 122,036 -0.02(-0.05%)
Jun 27, 2008 40.79 40.91 40.31 40.35 43,640 -0.63(-1.55%)
Jun 26, 2008 41.42 41.54 40.95 40.99 15,838 -0.88(-2.09%)
Jun 25, 2008 41.68 42.15 41.55 41.87 23,191 +0.28(+0.68%)
Jun 24, 2008 41.50 41.84 41.37 41.58 58,093 -0.04(-0.09%)
Jun 23, 2008 42.01 42.01 41.57 41.62 29,866 -0.26(-0.61%)
Jun 20, 2008 42.06 42.21 41.74 41.87 22,200 -0.57(-1.34%)
Jun 19, 2008 42.38 42.54 42.22 42.44 27,511 +0.14(+0.33%)
Jun 18, 2008 42.68 42.68 42.24 42.30 60,373 -0.48(-1.13%)
Jun 17, 2008 43.24 43.24 42.78 42.78 33,021 -0.13(-0.31%)
Jun 16, 2008 43.27 43.27 42.67 42.92 18,203 -0.39(-0.91%)
Jun 13, 2008 43.20 43.32 43.03 43.31 15,441 +0.08(+0.19%)
Jun 12, 2008 43.26 43.51 43.11 43.23 35,774 +0.18(+0.42%)
Jun 11, 2008 43.41 43.41 43.00 43.05 42,694 -0.42(-0.97%)
Jun 10, 2008 43.49 43.64 42.83 43.47 22,575 +0.42(+0.97%)
Jun 09, 2008 43.07 43.27 42.82 43.05 22,150 -0.06(-0.14%)
Jun 06, 2008 43.79 43.82 43.06 43.11 20,079 -1.09(-2.46%)
Jun 05, 2008 43.97 44.24 43.89 44.20 26,927 +0.26(+0.60%)
Jun 04, 2008 43.65 44.08 43.65 43.94 166,665 +0.18(+0.40%)
Jun 03, 2008 43.98 44.05 43.60 43.76 33,810 -0.18(-0.42%)
Jun 02, 2008 44.36 44.36 43.68 43.95 86,682 -0.35(-0.79%)
May 30, 2008 44.32 44.34 44.17 44.30 24,903 +0.06(+0.13%)
May 29, 2008 43.71 44.41 43.71 44.24 15,534 +0.41(+0.93%)
May 28, 2008 44.14 44.14 43.69 43.83 48,310 -0.20(-0.46%)
May 27, 2008 43.81 44.10 43.77 44.03 20,390 +0.12(+0.28%)
May 26, 2008 44.02 44.02 43.83 43.91 0 +0.00(+0.00%)
May 23, 2008 44.02 44.02 43.83 43.91 35,257 -0.20(-0.45%)
May 22, 2008 43.89 44.19 43.89 44.11 64,805 +0.21(+0.48%)
May 21, 2008 44.51 44.51 43.78 43.89 71,851 -0.47(-1.05%)
May 20, 2008 44.75 44.75 44.27 44.36 15,409 -0.44(-0.98%)
May 19, 2008 44.67 45.03 44.67 44.80 10,857 +0.04(+0.10%)
May 16, 2008 44.86 44.86 44.57 44.76 17,459 -0.01(-0.02%)
May 15, 2008 44.39 44.76 44.25 44.76 19,515 +0.47(+1.05%)
May 14, 2008 44.33 44.54 44.29 44.30 20,368 +0.15(+0.33%)
May 13, 2008 44.15 44.17 43.95 44.15 47,885 +0.15(+0.33%)
May 12, 2008 43.69 44.00 43.67 44.00 28,118 +0.35(+0.80%)
May 09, 2008 43.46 43.72 43.46 43.65 23,254 -0.23(-0.53%)
May 08, 2008 44.06 44.06 43.76 43.89 18,664 +0.05(+0.12%)
May 07, 2008 44.52 44.52 43.80 43.84 16,089 -0.56(-1.27%)
May 06, 2008 44.13 44.49 44.00 44.40 24,599 +0.15(+0.33%)
May 05, 2008 44.18 44.32 44.11 44.25 36,717 -0.08(-0.18%)
May 02, 2008 44.65 44.65 44.27 44.33 76,865 +0.01(+0.02%)
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.