Skip to main content

US Aerospace & Defense Ishares ETF (NY: ITA )

140.74 -0.16 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 31.34 31.34 30.65 30.70 121,648 -0.21(-0.69%)
Nov 29, 2007 31.18 31.18 30.75 30.91 105,118 -0.14(-0.45%)
Nov 28, 2007 30.45 31.08 30.26 31.05 189,616 +0.92(+3.05%)
Nov 27, 2007 29.94 30.25 29.88 30.13 130,221 +0.43(+1.44%)
Nov 26, 2007 30.32 30.47 29.70 29.70 73,739 -0.33(-1.10%)
Nov 23, 2007 29.94 30.03 29.63 30.03 60,166 +0.54(+1.85%)
Nov 21, 2007 29.64 29.83 29.45 29.49 138,738 -0.35(-1.17%)
Nov 20, 2007 29.74 30.21 29.19 29.83 1,966,701 -0.04(-0.13%)
Nov 19, 2007 30.09 30.21 29.85 29.88 198,261 -0.42(-1.40%)
Nov 16, 2007 30.54 30.54 30.03 30.30 100,187 -0.00(-0.01%)
Nov 15, 2007 30.62 30.63 30.25 30.30 117,445 -0.43(-1.41%)
Nov 14, 2007 31.23 31.23 30.70 30.74 133,193 -0.22(-0.72%)
Nov 13, 2007 30.30 30.98 30.30 30.96 107,920 +0.66(+2.19%)
Nov 12, 2007 30.56 30.81 30.29 30.29 120,919 -0.44(-1.44%)
Nov 09, 2007 30.82 30.95 30.60 30.74 109,376 -0.46(-1.46%)
Nov 08, 2007 31.46 31.46 30.79 31.19 191,891 -0.06(-0.20%)
Nov 07, 2007 31.88 31.88 31.25 31.25 114,330 -0.71(-2.23%)
Nov 06, 2007 31.57 31.97 31.35 31.97 90,325 +0.48(+1.53%)
Nov 05, 2007 31.53 31.63 31.28 31.49 91,701 -0.00(-0.01%)
Nov 02, 2007 31.37 31.52 31.05 31.49 97,722 +0.35(+1.12%)
Nov 01, 2007 31.46 31.51 31.10 31.14 167,203 -0.52(-1.65%)
Oct 31, 2007 31.33 31.70 31.10 31.66 139,410 +0.44(+1.40%)
Oct 30, 2007 31.30 31.47 31.19 31.23 95,704 -0.23(-0.72%)
Oct 29, 2007 31.35 31.53 31.30 31.45 112,290 +0.11(+0.36%)
Oct 26, 2007 31.63 31.63 31.22 31.34 124,618 -0.11(-0.34%)
Oct 25, 2007 31.41 31.51 31.24 31.45 91,670 +0.32(+1.03%)
Oct 24, 2007 31.13 31.38 30.80 31.13 250,580 +0.08(+0.24%)
Oct 23, 2007 30.86 31.05 30.67 31.05 199,478 +0.38(+1.24%)
Oct 22, 2007 30.09 30.67 30.01 30.67 480,317 +0.28(+0.91%)
Oct 19, 2007 31.16 31.16 30.40 30.40 242,287 -0.91(-2.91%)
Oct 18, 2007 31.20 31.37 31.15 31.31 95,256 +0.10(+0.33%)
Oct 17, 2007 31.39 31.46 30.84 31.20 180,203 -0.08(-0.26%)
Oct 16, 2007 31.05 31.30 30.95 31.29 105,342 +0.06(+0.19%)
Oct 15, 2007 31.56 31.64 31.05 31.23 178,634 -0.43(-1.37%)
Oct 12, 2007 31.30 31.66 31.22 31.66 100,859 +0.32(+1.01%)
Oct 11, 2007 31.81 31.88 31.19 31.34 171,686 -0.25(-0.79%)
Oct 10, 2007 31.99 32.02 31.35 31.59 1,782,979 -0.41(-1.27%)
Oct 09, 2007 31.78 32.00 31.65 32.00 149,048 +0.37(+1.16%)
Oct 08, 2007 31.68 31.79 31.53 31.63 147,031 -0.04(-0.14%)
Oct 05, 2007 31.72 31.77 31.52 31.68 198,806 +0.19(+0.60%)
Oct 04, 2007 31.33 31.56 31.26 31.49 99,515 +0.25(+0.80%)
Oct 03, 2007 31.46 31.46 31.17 31.24 319,838 -0.24(-0.75%)
Oct 02, 2007 31.70 31.80 31.39 31.48 136,272 -0.17(-0.52%)
Oct 01, 2007 31.27 31.75 31.26 31.64 296,304 +0.58(+1.85%)
Sep 28, 2007 31.23 31.33 30.92 31.07 163,617 -0.12(-0.37%)
Sep 27, 2007 31.05 31.18 30.86 31.18 123,497 +0.12(+0.39%)
Sep 26, 2007 30.94 31.11 30.91 31.06 133,135 +0.28(+0.91%)
Sep 25, 2007 30.31 30.79 30.29 30.78 123,049 +0.40(+1.32%)
Sep 24, 2007 30.54 30.58 30.24 30.38 421,146 -0.11(-0.35%)
Sep 21, 2007 30.47 30.62 30.39 30.49 173,703 +0.21(+0.68%)
Sep 20, 2007 30.25 30.34 30.14 30.28 116,325 +0.16(+0.52%)
Sep 19, 2007 30.12 30.24 30.06 30.12 257,080 +0.19(+0.63%)
Sep 18, 2007 29.36 29.97 29.24 29.94 176,538 +0.69(+2.36%)
Sep 17, 2007 29.45 29.45 29.18 29.25 137,617 -0.21(-0.70%)
Sep 14, 2007 29.09 29.49 29.09 29.45 2,292,658 +0.26(+0.90%)
Sep 13, 2007 29.34 29.37 29.17 29.19 87,187 +0.08(+0.28%)
Sep 12, 2007 29.02 29.20 29.01 29.11 60,515 +0.04(+0.14%)
Sep 11, 2007 28.78 29.10 28.68 29.07 151,065 +0.42(+1.46%)
Sep 10, 2007 28.69 28.84 28.29 28.65 63,429 +0.03(+0.11%)
Sep 07, 2007 28.60 28.80 28.55 28.62 157,341 -0.39(-1.35%)
Sep 06, 2007 28.93 29.03 28.71 29.01 191,409 +0.16(+0.56%)
Sep 05, 2007 29.13 29.13 28.72 28.85 90,325 -0.30(-1.03%)
Sep 04, 2007 29.02 29.25 28.84 29.15 218,978 +0.11(+0.37%)
Aug 31, 2007 29.16 29.25 29.02 29.04 129,100 +0.25(+0.85%)
Aug 30, 2007 28.71 29.02 28.64 28.80 1,478,158 -0.01(-0.03%)
Aug 29, 2007 28.38 28.80 28.37 28.80 82,481 +0.69(+2.44%)
Aug 28, 2007 28.91 28.96 28.11 28.12 89,877 -0.95(-3.28%)
Aug 27, 2007 29.01 29.19 28.92 29.07 190,513 -0.04(-0.15%)
Aug 24, 2007 28.62 29.12 28.60 29.12 289,355 +0.57(+2.00%)
Aug 23, 2007 29.13 29.13 28.38 28.55 282,856 -0.33(-1.14%)
Aug 22, 2007 28.66 28.95 28.66 28.88 316,476 +0.46(+1.62%)
Aug 21, 2007 28.41 28.56 28.37 28.42 70,377 -0.06(-0.20%)
Aug 20, 2007 28.42 28.56 28.09 28.47 80,912 +0.17(+0.61%)
Aug 17, 2007 28.53 28.53 27.79 28.30 152,410 +0.84(+3.07%)
Aug 16, 2007 27.04 27.54 26.52 27.46 604,263 -0.03(-0.10%)
Aug 15, 2007 27.92 28.16 27.44 27.48 87,187 -0.51(-1.83%)
Aug 14, 2007 28.84 28.84 28.00 28.00 159,582 -0.83(-2.89%)
Aug 13, 2007 29.02 29.09 28.78 28.83 78,222 +0.12(+0.40%)
Aug 10, 2007 27.80 28.86 27.71 28.72 425,404 +0.46(+1.61%)
Aug 09, 2007 28.73 28.95 28.26 28.26 180,203 -0.94(-3.22%)
Aug 08, 2007 29.20 29.28 28.88 29.20 341,354 +0.05(+0.17%)
Aug 07, 2007 28.95 29.30 28.76 29.15 128,204 +0.00(+0.01%)
Aug 06, 2007 28.95 29.15 28.75 29.15 175,720 +0.12(+0.42%)
Aug 03, 2007 29.28 29.38 29.01 29.03 144,341 -0.33(-1.11%)
Aug 02, 2007 28.93 29.38 28.93 29.35 158,910 +0.56(+1.94%)
Aug 01, 2007 28.54 28.82 28.26 28.80 145,014 +0.36(+1.27%)
Jul 31, 2007 29.18 29.18 28.43 28.43 149,945 -0.45(-1.56%)
Jul 30, 2007 28.54 28.96 28.51 28.88 49,085 +0.37(+1.30%)
Jul 27, 2007 28.71 28.99 28.51 28.51 89,205 -0.27(-0.93%)
Jul 26, 2007 29.06 29.40 28.47 28.78 180,875 -0.67(-2.27%)
Jul 25, 2007 29.56 29.67 29.24 29.45 145,462 +0.30(+1.04%)
Jul 24, 2007 29.54 29.57 29.07 29.15 89,429 -0.44(-1.48%)
Jul 23, 2007 29.58 29.73 29.56 29.59 120,583 +0.17(+0.59%)
Jul 20, 2007 29.67 29.67 29.38 29.41 136,945 -0.37(-1.24%)
Jul 19, 2007 29.61 29.81 29.58 29.78 71,050 +0.41(+1.39%)
Jul 18, 2007 29.45 29.46 29.16 29.37 32,947 -0.12(-0.40%)
Jul 17, 2007 29.36 29.63 29.34 29.49 55,136 +0.25(+0.87%)
Jul 16, 2007 29.21 29.31 29.12 29.24 185,582 -0.10(-0.35%)
Jul 13, 2007 29.18 29.34 29.13 29.34 45,274 +0.21(+0.72%)
Jul 12, 2007 28.93 29.15 28.92 29.13 38,775 +0.35(+1.21%)
Jul 11, 2007 28.75 28.84 28.59 28.78 1,005,013 +0.14(+0.50%)
Jul 10, 2007 28.91 28.91 28.64 28.64 78,894 -0.42(-1.43%)
Jul 09, 2007 28.98 29.09 28.89 29.05 155,100 +0.29(+1.01%)
Jul 06, 2007 28.72 28.84 28.68 28.76 55,360 +0.05(+0.17%)
Jul 05, 2007 28.64 28.72 28.59 28.72 81,584 +0.17(+0.61%)
Jul 03, 2007 28.58 28.62 28.50 28.54 45,723 +0.13(+0.47%)
Jul 02, 2007 28.06 28.41 28.06 28.41 71,274 +0.37(+1.34%)
Jun 29, 2007 27.97 28.19 27.88 28.03 39,895 +0.14(+0.51%)
Jun 28, 2007 27.91 28.02 27.86 27.89 83,601 +0.01(+0.05%)
Jun 27, 2007 27.55 27.88 27.49 27.88 53,343 +0.17(+0.63%)
Jun 26, 2007 27.89 27.89 27.63 27.70 17,258 -0.05(-0.19%)
Jun 25, 2007 27.95 28.02 27.65 27.76 63,653 -0.10(-0.37%)
Jun 22, 2007 28.03 28.03 27.69 27.86 41,240 -0.19(-0.68%)
Jun 21, 2007 27.86 28.13 27.74 28.05 47,067 +0.05(+0.19%)
Jun 20, 2007 28.42 28.42 28.00 28.00 49,309 -0.30(-1.06%)
Jun 19, 2007 28.24 28.30 28.14 28.30 63,877 +0.16(+0.56%)
Jun 18, 2007 28.35 28.35 28.11 28.14 41,912 -0.13(-0.46%)
Jun 15, 2007 28.33 28.40 28.25 28.27 198,357 +0.25(+0.91%)
Jun 14, 2007 27.86 28.07 27.86 28.01 38,775 +0.31(+1.11%)
Jun 13, 2007 27.54 27.74 27.50 27.71 29,809 +0.33(+1.22%)
Jun 12, 2007 27.46 27.66 27.37 27.37 32,947 -0.26(-0.94%)
Jun 11, 2007 27.62 27.72 27.53 27.63 16,809 -0.05(-0.19%)
Jun 08, 2007 27.22 27.68 27.18 27.68 49,309 +0.35(+1.29%)
Jun 07, 2007 27.80 27.80 27.33 27.33 26,447 -0.46(-1.67%)
Jun 06, 2007 27.80 27.81 27.63 27.80 27,792 -0.09(-0.34%)
Jun 05, 2007 27.86 27.92 27.74 27.89 34,068 -0.09(-0.32%)
Jun 04, 2007 27.89 27.99 27.87 27.98 31,602 +0.07(+0.26%)
Jun 01, 2007 28.09 28.13 27.87 27.91 25,999 +0.04(+0.13%)
May 31, 2007 27.80 27.89 27.76 27.87 63,653 +0.20(+0.73%)
May 30, 2007 27.34 27.67 27.28 27.67 24,654 +0.21(+0.75%)
May 29, 2007 27.42 27.47 27.34 27.47 28,913 +0.25(+0.90%)
May 25, 2007 27.26 27.27 27.14 27.22 18,378 +0.21(+0.78%)
May 24, 2007 27.26 27.44 27.01 27.01 29,585 -0.09(-0.35%)
May 23, 2007 27.28 27.32 27.10 27.10 66,119 -0.16(-0.57%)
May 22, 2007 27.44 27.44 27.22 27.26 47,292 -0.16(-0.57%)
May 21, 2007 27.30 27.49 27.30 27.42 82,929 +0.11(+0.41%)
May 18, 2007 27.35 27.35 27.23 27.31 31,602 +0.03(+0.10%)
May 17, 2007 27.22 27.35 27.16 27.28 24,878 +0.04(+0.16%)
May 16, 2007 27.08 27.23 27.03 27.23 33,844 +0.23(+0.86%)
May 15, 2007 27.21 27.35 27.00 27.00 29,361 -0.06(-0.21%)
May 14, 2007 27.22 27.24 27.03 27.06 28,913 -0.06(-0.21%)
May 11, 2007 27.04 27.12 26.98 27.12 35,861 +0.12(+0.46%)
May 10, 2007 27.16 27.18 26.98 26.99 42,585 -0.26(-0.94%)
May 09, 2007 27.14 27.28 27.07 27.25 34,516 +0.14(+0.50%)
May 08, 2007 27.04 27.11 26.88 27.11 38,999 -0.08(-0.31%)
May 07, 2007 27.08 27.20 27.05 27.20 38,999 +0.33(+1.23%)
May 04, 2007 26.93 26.97 26.79 26.87 29,585 +0.11(+0.40%)
May 03, 2007 26.66 26.76 26.60 26.76 21,740 +0.21(+0.81%)
May 02, 2007 26.26 26.64 26.26 26.55 53,791 +0.34(+1.29%)
May 01, 2007 26.23 26.23 26.03 26.21 23,085 +0.07(+0.27%)
Apr 30, 2007 26.28 26.37 26.14 26.14 39,671 -0.18(-0.68%)
Apr 27, 2007 26.14 26.35 26.14 26.31 38,326 +0.17(+0.67%)
Apr 26, 2007 26.30 26.30 26.12 26.14 67,912 -0.11(-0.42%)
Apr 25, 2007 26.21 26.32 26.09 26.25 64,550 +0.14(+0.55%)
Apr 24, 2007 26.26 26.26 25.97 26.11 295,631 -0.12(-0.46%)
Apr 23, 2007 26.14 26.26 26.14 26.23 47,964 +0.11(+0.43%)
Apr 20, 2007 26.17 26.17 26.04 26.12 82,929 +0.27(+1.04%)
Apr 19, 2007 25.88 25.93 25.78 25.85 31,826 -0.12(-0.46%)
Apr 18, 2007 25.78 26.05 25.77 25.97 81,360 +0.21(+0.80%)
Apr 17, 2007 25.73 25.83 25.68 25.77 21,516 -0.01(-0.05%)
Apr 16, 2007 25.65 25.81 25.65 25.78 50,654 +0.24(+0.93%)
Apr 13, 2007 25.46 25.57 25.41 25.54 22,637 +0.03(+0.10%)
Apr 12, 2007 25.25 25.52 25.22 25.52 32,275 +0.19(+0.73%)
Apr 11, 2007 25.60 25.60 25.30 25.33 46,843 -0.25(-0.99%)
Apr 10, 2007 25.59 25.64 25.55 25.58 110,273 +0.04(+0.17%)
Apr 09, 2007 25.65 25.65 25.52 25.54 86,515 +0.00(+0.00%)
Apr 05, 2007 25.48 25.58 25.48 25.54 332,837 -0.01(-0.03%)
Apr 04, 2007 25.57 25.60 25.51 25.55 32,723 +0.03(+0.11%)
Apr 03, 2007 25.43 25.59 25.34 25.52 37,878 +0.25(+0.99%)
Apr 02, 2007 25.30 25.30 25.17 25.27 22,413 +0.05(+0.21%)
Mar 30, 2007 25.39 25.46 25.11 25.22 727,536 -0.09(-0.35%)
Mar 29, 2007 25.39 25.43 25.14 25.31 54,464 +0.12(+0.46%)
Mar 28, 2007 25.39 25.39 25.13 25.19 28,016 -0.27(-1.05%)
Mar 27, 2007 25.46 25.46 25.33 25.46 158,013 -0.08(-0.30%)
Mar 26, 2007 25.61 25.62 25.32 25.53 145,686 -0.08(-0.30%)
Mar 23, 2007 25.43 25.63 25.43 25.61 115,652 +0.15(+0.59%)
Mar 22, 2007 25.65 25.65 25.11 25.46 110,721 -0.15(-0.58%)
Mar 21, 2007 25.40 25.64 25.28 25.61 35,861 +0.25(+1.00%)
Mar 20, 2007 25.29 25.36 25.21 25.36 48,188 +0.11(+0.44%)
Mar 19, 2007 25.28 25.33 25.19 25.24 30,706 +0.22(+0.87%)
Mar 16, 2007 25.03 25.18 24.99 25.03 58,050 +0.02(+0.07%)
Mar 15, 2007 24.81 25.01 24.81 25.01 46,843 +0.26(+1.05%)
Mar 14, 2007 24.70 24.84 24.33 24.75 51,550 +0.08(+0.34%)
Mar 13, 2007 25.22 25.12 24.63 24.66 34,292 -0.55(-2.19%)
Mar 12, 2007 24.90 25.26 24.89 25.22 108,032 +0.32(+1.29%)
Mar 09, 2007 24.99 24.99 24.78 24.90 127,307 +0.14(+0.58%)
Mar 08, 2007 24.76 24.90 24.71 24.75 41,016 +0.17(+0.69%)
Mar 07, 2007 24.61 24.66 24.50 24.58 31,826 -0.00(-0.02%)
Mar 06, 2007 24.54 24.60 24.36 24.59 38,102 +0.43(+1.77%)
Mar 05, 2007 24.14 24.56 24.13 24.16 270,080 -0.23(-0.95%)
Mar 02, 2007 24.69 24.75 24.39 24.39 227,046 -0.36(-1.44%)
Mar 01, 2007 24.32 24.90 24.24 24.75 54,688 +0.01(+0.04%)
Feb 28, 2007 24.71 24.92 24.47 24.74 132,910 +0.13(+0.54%)
Feb 27, 2007 24.99 25.15 24.44 24.61 241,839 -0.83(-3.28%)
Feb 26, 2007 25.79 25.79 25.38 25.44 310,276 -0.27(-1.04%)
Feb 23, 2007 25.68 25.73 25.57 25.71 51,998 -0.04(-0.14%)
Feb 22, 2007 25.85 25.91 25.62 25.74 189,840 -0.09(-0.35%)
Feb 21, 2007 25.86 25.91 25.75 25.83 86,515 +0.04(+0.14%)
Feb 20, 2007 25.65 25.81 25.56 25.80 64,998 +0.19(+0.73%)
Feb 16, 2007 25.70 25.70 25.51 25.61 48,861 -0.07(-0.26%)
Feb 15, 2007 25.59 25.69 25.52 25.68 140,979 +0.15(+0.59%)
Feb 14, 2007 25.48 25.56 25.43 25.52 379,457 +0.15(+0.58%)
Feb 13, 2007 25.21 25.39 25.21 25.38 50,889 +0.21(+0.85%)
Feb 12, 2007 25.25 25.25 25.09 25.16 83,377 -0.07(-0.28%)
Feb 09, 2007 25.45 25.45 25.17 25.23 220,547 -0.17(-0.65%)
Feb 08, 2007 25.48 25.48 25.31 25.40 90,773 -0.04(-0.14%)
Feb 07, 2007 25.40 25.47 25.35 25.44 53,119 +0.11(+0.43%)
Feb 06, 2007 25.25 25.35 25.19 25.33 65,446 +0.15(+0.60%)
Feb 05, 2007 25.13 25.23 25.03 25.18 36,757 +0.09(+0.37%)
Feb 02, 2007 25.12 25.19 25.05 25.08 39,671 +0.04(+0.14%)
Feb 01, 2007 24.83 25.06 24.80 25.05 70,601 +0.31(+1.26%)
Jan 31, 2007 24.45 24.79 24.45 24.74 37,430 +0.36(+1.46%)
Jan 30, 2007 24.27 24.40 24.27 24.38 38,102 +0.13(+0.55%)
Jan 29, 2007 24.20 24.26 24.15 24.24 32,051 +0.05(+0.22%)
Jan 26, 2007 24.32 24.32 24.04 24.19 53,343 -0.09(-0.39%)
Jan 25, 2007 24.70 24.70 24.26 24.28 39,895 -0.30(-1.23%)
Jan 24, 2007 24.49 24.59 24.37 24.59 73,739 +0.09(+0.36%)
Jan 23, 2007 24.07 24.60 24.03 24.50 284,425 +0.58(+2.42%)
Jan 22, 2007 24.23 24.23 23.87 23.92 36,981 -0.37(-1.51%)
Jan 19, 2007 24.19 24.29 24.14 24.28 66,791 +0.14(+0.59%)
Jan 18, 2007 24.34 24.36 24.09 24.14 78,670 -0.25(-1.04%)
Jan 17, 2007 24.41 24.47 24.31 24.40 62,084 +0.01(+0.04%)
Jan 16, 2007 24.45 24.50 24.34 24.39 82,481 +0.08(+0.31%)
Jan 12, 2007 24.33 24.35 24.20 24.31 61,860 -0.01(-0.04%)
Jan 11, 2007 24.15 24.39 24.14 24.32 150,841 +0.17(+0.72%)
Jan 10, 2007 23.91 24.15 23.87 24.15 57,153 +0.18(+0.76%)
Jan 09, 2007 24.05 24.07 23.83 23.96 15,016 -0.02(-0.09%)
Jan 08, 2007 23.78 24.00 23.68 23.99 46,171 +0.26(+1.11%)
Jan 05, 2007 23.79 23.80 23.63 23.72 16,361 -0.11(-0.47%)
Jan 04, 2007 23.79 23.87 23.66 23.83 109,601 -0.03(-0.11%)
Jan 03, 2007 23.91 24.09 23.74 23.86 46,843 +0.02(+0.07%)
Dec 29, 2006 23.96 23.99 23.84 23.84 30,482 -0.16(-0.65%)
Dec 28, 2006 24.07 24.07 23.95 24.00 20,620 -0.05(-0.22%)
Dec 27, 2006 23.91 24.05 23.91 24.05 93,911 +0.21(+0.88%)
Dec 26, 2006 23.65 23.84 23.65 23.84 23,982 +0.21(+0.89%)
Dec 22, 2006 23.80 23.80 23.58 23.63 14,120 -0.18(-0.75%)
Dec 21, 2006 23.94 23.95 23.74 23.81 48,412 -0.08(-0.34%)
Dec 20, 2006 23.65 23.91 23.65 23.89 42,361 +0.12(+0.53%)
Dec 19, 2006 23.47 23.77 23.47 23.77 34,740 +0.25(+1.08%)
Dec 18, 2006 23.80 23.82 23.51 23.51 79,119 -0.29(-1.24%)
Dec 15, 2006 23.85 23.88 23.81 23.81 11,430 +0.10(+0.41%)
Dec 14, 2006 23.74 23.80 23.69 23.71 26,223 -0.02(-0.08%)
Dec 13, 2006 23.87 23.89 23.70 23.73 104,446 -0.01(-0.04%)
Dec 12, 2006 23.78 23.82 23.66 23.74 14,568 -0.11(-0.47%)
Dec 11, 2006 23.91 23.93 23.83 23.85 14,568 -0.03(-0.11%)
Dec 08, 2006 23.91 23.95 23.80 23.87 22,637 -0.04(-0.17%)
Dec 07, 2006 24.09 24.12 23.90 23.91 38,550 -0.11(-0.45%)
Dec 06, 2006 24.05 24.05 23.88 24.02 41,912 +0.05(+0.20%)
Dec 05, 2006 23.83 23.98 23.83 23.97 33,171 +0.11(+0.47%)
Dec 04, 2006 23.62 23.91 23.62 23.86 121,928 +0.38(+1.63%)
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.