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

US Real Estate Ishares ETF (NY: IYR )

87.13 +0.51 (+0.59%)
Official Closing Price Updated: 8:00 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 (%)
Aug 31, 2006 46.36 46.55 46.29 46.36 1,527,731 +0.00(+0.00%)
Aug 30, 2006 46.07 46.37 46.05 46.36 1,576,779 +0.34(+0.73%)
Aug 29, 2006 46.02 46.04 45.67 46.02 1,364,508 +0.00(+0.00%)
Aug 28, 2006 45.48 46.05 45.46 46.02 1,513,951 +0.56(+1.23%)
Aug 25, 2006 45.60 45.68 45.43 45.46 1,334,816 -0.05(-0.11%)
Aug 24, 2006 45.41 45.58 45.31 45.51 1,795,284 +0.21(+0.47%)
Aug 23, 2006 45.87 45.88 45.23 45.30 1,357,946 -0.51(-1.12%)
Aug 22, 2006 45.41 45.81 45.30 45.81 2,413,726 +0.41(+0.90%)
Aug 21, 2006 45.05 45.43 45.05 45.40 3,135,350 +0.26(+0.58%)
Aug 18, 2006 45.17 45.24 44.92 45.14 1,241,640 +0.01(+0.03%)
Aug 17, 2006 44.95 45.26 44.93 45.13 2,631,411 +0.05(+0.11%)
Aug 16, 2006 45.08 45.14 44.99 45.08 2,501,489 +0.12(+0.27%)
Aug 15, 2006 44.84 45.14 44.82 44.96 4,709,014 +0.52(+1.17%)
Aug 14, 2006 44.07 44.78 44.07 44.44 2,066,939 +0.41(+0.93%)
Aug 11, 2006 44.67 44.67 43.86 44.03 4,213,604 -0.37(-0.82%)
Aug 10, 2006 44.17 44.46 43.90 44.40 2,546,765 +0.09(+0.21%)
Aug 09, 2006 44.81 44.90 44.31 44.31 4,411,768 -0.41(-0.93%)
Aug 08, 2006 45.32 45.47 44.62 44.72 4,615,509 -0.74(-1.64%)
Aug 07, 2006 45.90 45.90 45.35 45.46 3,073,834 -0.50(-1.09%)
Aug 04, 2006 45.78 46.08 45.70 45.96 3,570,720 +0.68(+1.49%)
Aug 03, 2006 44.87 45.30 44.56 45.29 3,154,708 +0.48(+1.07%)
Aug 02, 2006 44.96 44.99 44.70 44.81 1,895,351 +0.00(+0.00%)
Aug 01, 2006 44.74 44.98 44.40 44.81 3,520,359 -0.21(-0.47%)
Jul 31, 2006 44.99 45.23 44.82 45.02 3,423,246 -0.21(-0.46%)
Jul 28, 2006 44.92 45.27 44.82 45.23 2,914,549 +0.66(+1.49%)
Jul 27, 2006 44.99 45.26 44.56 44.56 2,122,222 -0.34(-0.75%)
Jul 26, 2006 44.68 44.92 44.58 44.90 2,919,470 +0.19(+0.42%)
Jul 25, 2006 44.38 44.73 44.25 44.71 3,686,698 +0.30(+0.69%)
Jul 24, 2006 43.87 44.41 43.62 44.40 2,149,617 +0.76(+1.75%)
Jul 21, 2006 44.43 44.43 43.56 43.64 7,874,384 -0.83(-1.86%)
Jul 20, 2006 45.11 45.11 44.43 44.47 4,155,533 -0.55(-1.23%)
Jul 19, 2006 44.13 45.02 44.04 45.02 8,673,273 +1.05(+2.38%)
Jul 18, 2006 43.68 43.98 43.40 43.98 7,521,200 +0.52(+1.19%)
Jul 17, 2006 43.46 43.67 43.31 43.46 1,895,515 -0.03(-0.07%)
Jul 14, 2006 44.35 44.35 43.46 43.49 3,782,499 -0.59(-1.34%)
Jul 13, 2006 44.81 44.81 44.07 44.08 3,762,978 -0.70(-1.55%)
Jul 12, 2006 44.74 44.81 44.52 44.77 2,023,960 +0.20(+0.44%)
Jul 11, 2006 44.59 44.70 44.31 44.58 2,360,248 -0.01(-0.03%)
Jul 10, 2006 44.07 44.59 44.07 44.59 2,304,145 +0.46(+1.04%)
Jul 07, 2006 44.13 44.59 44.05 44.13 2,655,689 -0.18(-0.41%)
Jul 06, 2006 44.20 44.38 44.06 44.32 3,656,022 +0.13(+0.30%)
Jul 05, 2006 44.20 44.36 43.67 44.18 2,888,794 -0.04(-0.08%)
Jul 03, 2006 43.65 44.26 43.65 44.22 1,738,198 +0.79(+1.81%)
Jun 30, 2006 43.42 43.85 43.23 43.43 4,474,104 +0.16(+0.37%)
Jun 29, 2006 42.66 43.28 42.53 43.28 3,342,044 +0.91(+2.16%)
Jun 28, 2006 42.09 42.46 42.09 42.36 1,044,460 +0.15(+0.35%)
Jun 27, 2006 42.25 42.49 42.15 42.21 2,827,278 -0.11(-0.26%)
Jun 26, 2006 41.88 42.33 41.88 42.32 1,645,513 +0.45(+1.06%)
Jun 23, 2006 41.97 42.01 41.75 41.88 2,130,096 -0.16(-0.38%)
Jun 22, 2006 42.16 42.37 41.96 42.04 2,249,683 -0.69(-1.63%)
Jun 21, 2006 42.21 42.76 42.15 42.73 1,813,821 +0.54(+1.27%)
Jun 20, 2006 42.58 42.59 42.15 42.20 2,438,989 -0.26(-0.62%)
Jun 19, 2006 42.95 43.04 42.45 42.46 1,380,748 -0.38(-0.90%)
Jun 16, 2006 42.77 42.89 42.51 42.84 2,498,044 +0.12(+0.27%)
Jun 15, 2006 42.31 42.82 42.18 42.73 2,918,486 +0.73(+1.74%)
Jun 14, 2006 42.06 42.28 41.79 42.00 4,956,226 -0.07(-0.16%)
Jun 13, 2006 42.70 42.92 42.06 42.06 6,201,475 -0.55(-1.30%)
Jun 12, 2006 43.22 43.22 42.54 42.62 4,867,643 -0.63(-1.47%)
Jun 09, 2006 43.25 43.37 42.95 43.25 3,407,662 +0.40(+0.92%)
Jun 08, 2006 42.70 43.12 42.28 42.85 7,886,195 -0.20(-0.45%)
Jun 07, 2006 42.98 43.42 42.71 43.05 4,914,559 +0.17(+0.40%)
Jun 06, 2006 43.40 43.42 42.79 42.88 3,393,062 -0.43(-1.00%)
Jun 05, 2006 43.04 44.10 43.04 43.31 8,984,791 +0.06(+0.14%)
Jun 02, 2006 43.17 43.39 42.83 43.25 4,199,661 +0.46(+1.08%)
Jun 01, 2006 41.90 42.79 41.90 42.79 2,753,131 +0.88(+2.09%)
May 31, 2006 42.18 42.28 41.44 41.91 4,113,046 -0.06(-0.15%)
May 30, 2006 42.18 42.31 41.92 41.97 5,258,721 -0.34(-0.79%)
May 26, 2006 41.96 42.43 41.96 42.31 2,414,218 +0.40(+0.95%)
May 25, 2006 41.24 42.09 41.24 41.91 3,710,977 +0.78(+1.90%)
May 24, 2006 41.15 41.45 40.59 41.13 4,582,865 +0.07(+0.16%)
May 23, 2006 41.64 41.83 41.00 41.06 2,913,893 -0.28(-0.68%)
May 22, 2006 41.33 41.46 40.93 41.34 5,360,592 -0.27(-0.66%)
May 19, 2006 41.51 42.04 41.15 41.62 9,424,589 -0.09(-0.20%)
May 18, 2006 42.06 42.34 41.56 41.70 4,053,006 -0.12(-0.28%)
May 17, 2006 42.12 42.35 41.73 41.82 6,004,624 -0.89(-2.08%)
May 16, 2006 42.65 43.04 42.63 42.71 2,552,998 -0.09(-0.20%)
May 15, 2006 41.94 42.87 41.85 42.79 8,763,497 +0.56(+1.33%)
May 12, 2006 42.55 42.67 41.95 42.23 7,067,622 -0.65(-1.51%)
May 11, 2006 43.82 43.92 42.83 42.88 4,199,332 -0.96(-2.18%)
May 10, 2006 43.68 44.03 43.54 43.84 3,443,259 +0.04(+0.08%)
May 09, 2006 43.92 43.95 43.53 43.80 2,347,945 +0.01(+0.03%)
May 08, 2006 43.58 43.87 43.53 43.79 2,738,039 +0.14(+0.32%)
May 05, 2006 43.19 43.73 43.07 43.65 2,784,299 +0.77(+1.79%)
May 04, 2006 42.67 43.15 42.58 42.88 2,674,718 +0.51(+1.19%)
May 03, 2006 42.25 42.52 42.09 42.37 3,691,948 +0.04(+0.10%)
May 02, 2006 42.92 42.92 42.14 42.33 2,607,133 -0.34(-0.80%)
May 01, 2006 43.40 43.56 42.67 42.67 3,895,853 -0.67(-1.55%)
Apr 28, 2006 43.10 43.63 43.08 43.34 2,361,232 +0.12(+0.28%)
Apr 27, 2006 42.73 43.41 42.48 43.22 6,137,499 +0.43(+1.00%)
Apr 26, 2006 42.98 43.23 42.74 42.79 5,454,424 -0.20(-0.45%)
Apr 25, 2006 43.31 43.31 42.88 42.99 4,465,738 -0.30(-0.70%)
Apr 24, 2006 43.48 43.51 43.10 43.29 1,750,501 -0.22(-0.50%)
Apr 21, 2006 43.70 43.77 43.40 43.51 3,550,871 +0.01(+0.01%)
Apr 20, 2006 43.56 43.60 43.06 43.51 5,891,762 +0.04(+0.10%)
Apr 19, 2006 42.98 43.53 42.82 43.46 4,238,047 +0.60(+1.39%)
Apr 18, 2006 41.94 43.09 41.94 42.87 7,519,232 +1.01(+2.40%)
Apr 17, 2006 42.07 42.15 41.81 41.86 3,653,234 -0.19(-0.45%)
Apr 13, 2006 42.53 42.43 41.91 42.05 3,526,101 -0.48(-1.13%)
Apr 12, 2006 42.52 42.79 42.40 42.53 2,121,894 -0.05(-0.11%)
Apr 11, 2006 42.82 42.96 42.52 42.58 2,403,555 -0.10(-0.23%)
Apr 10, 2006 43.09 43.16 42.62 42.68 4,318,756 -0.52(-1.20%)
Apr 07, 2006 43.84 43.86 43.13 43.20 5,254,292 -0.65(-1.49%)
Apr 06, 2006 43.96 44.09 43.70 43.85 3,763,963 -0.26(-0.58%)
Apr 05, 2006 43.88 44.15 43.87 44.10 3,344,505 +0.42(+0.96%)
Apr 04, 2006 43.65 44.92 43.45 43.68 3,664,881 -0.15(-0.33%)
Apr 03, 2006 44.59 44.89 43.83 43.83 5,034,803 -0.98(-2.18%)
Mar 31, 2006 44.65 44.93 44.29 44.81 5,208,360 +0.15(+0.34%)
Mar 30, 2006 45.24 45.33 44.42 44.65 4,063,177 -0.70(-1.55%)
Mar 29, 2006 44.71 45.35 44.71 45.35 5,364,201 +0.98(+2.21%)
Mar 28, 2006 43.84 44.62 43.74 44.37 3,894,541 +0.49(+1.13%)
Mar 27, 2006 44.20 44.25 43.80 43.88 2,722,127 -0.44(-0.99%)
Mar 24, 2006 44.50 44.50 44.18 44.32 2,852,213 -0.40(-0.90%)
Mar 23, 2006 44.44 44.74 44.42 44.72 2,162,248 +0.26(+0.59%)
Mar 22, 2006 44.31 44.60 44.18 44.46 3,122,227 +0.13(+0.29%)
Mar 21, 2006 44.90 44.98 44.24 44.33 4,698,843 -0.66(-1.46%)
Mar 20, 2006 45.71 45.71 44.81 44.99 3,482,793 -0.72(-1.57%)
Mar 17, 2006 45.63 45.73 45.05 45.71 3,910,781 +0.51(+1.13%)
Mar 16, 2006 44.87 45.49 44.81 45.20 5,051,863 +0.48(+1.08%)
Mar 15, 2006 44.10 44.81 44.04 44.71 4,123,545 +0.77(+1.75%)
Mar 14, 2006 43.60 43.96 43.49 43.95 2,244,434 +0.34(+0.78%)
Mar 13, 2006 43.87 44.04 43.37 43.60 2,566,122 -0.16(-0.38%)
Mar 10, 2006 43.43 43.83 43.19 43.77 2,301,193 +0.48(+1.10%)
Mar 09, 2006 42.99 43.54 42.95 43.29 4,740,674 +0.43(+1.01%)
Mar 08, 2006 42.67 42.98 42.46 42.86 5,853,705 +0.08(+0.19%)
Mar 07, 2006 43.28 43.32 42.78 42.78 5,071,220 -0.59(-1.36%)
Mar 06, 2006 42.76 43.53 42.67 43.37 4,197,200 +0.74(+1.74%)
Mar 03, 2006 42.67 42.76 42.47 42.63 5,343,859 -0.18(-0.41%)
Mar 02, 2006 42.82 42.88 42.61 42.81 3,125,016 -0.10(-0.24%)
Mar 01, 2006 43.02 43.08 42.56 42.91 2,097,287 +0.21(+0.49%)
Feb 28, 2006 42.90 43.01 42.56 42.70 2,730,329 -0.20(-0.47%)
Feb 27, 2006 43.01 43.09 42.71 42.90 1,420,282 +0.02(+0.06%)
Feb 24, 2006 43.01 43.07 42.80 42.88 2,447,847 -0.25(-0.58%)
Feb 23, 2006 43.24 43.34 42.89 43.13 1,840,232 -0.12(-0.27%)
Feb 22, 2006 42.67 43.25 42.50 43.24 5,118,793 +0.57(+1.33%)
Feb 21, 2006 42.64 42.90 42.53 42.68 2,808,085 +0.05(+0.11%)
Feb 17, 2006 42.39 42.65 42.17 42.63 3,534,631 +0.30(+0.72%)
Feb 16, 2006 42.06 42.34 42.00 42.32 2,070,384 +0.36(+0.86%)
Feb 15, 2006 41.68 41.98 41.50 41.96 3,110,580 +0.33(+0.79%)
Feb 14, 2006 41.36 41.64 40.93 41.64 2,410,773 +0.30(+0.74%)
Feb 13, 2006 41.29 41.43 41.23 41.33 996,888 +0.05(+0.12%)
Feb 10, 2006 41.30 41.54 40.99 41.28 1,756,898 -0.02(-0.04%)
Feb 09, 2006 41.24 41.51 41.03 41.30 1,491,313 +0.16(+0.39%)
Feb 08, 2006 41.28 41.28 40.79 41.14 1,926,683 -0.16(-0.40%)
Feb 07, 2006 41.51 41.79 41.30 41.31 2,534,626 -0.25(-0.60%)
Feb 06, 2006 41.33 41.68 41.33 41.56 1,526,254 +0.10(+0.25%)
Feb 03, 2006 41.51 41.72 41.12 41.45 5,485,428 -0.54(-1.28%)
Feb 02, 2006 42.15 42.18 41.85 41.99 3,436,861 -0.19(-0.45%)
Feb 01, 2006 42.06 42.31 41.85 42.18 3,224,754 +0.22(+0.52%)
Jan 31, 2006 41.76 42.14 41.62 41.96 3,690,964 +0.10(+0.23%)
Jan 30, 2006 42.06 42.14 41.70 41.86 1,554,470 -0.15(-0.36%)
Jan 27, 2006 41.69 42.15 41.64 42.01 3,273,639 +0.62(+1.50%)
Jan 26, 2006 41.44 41.61 41.29 41.39 2,434,395 +0.12(+0.30%)
Jan 25, 2006 41.45 41.65 41.20 41.27 3,471,474 -0.15(-0.37%)
Jan 24, 2006 41.21 41.49 41.06 41.42 2,970,651 +0.40(+0.97%)
Jan 23, 2006 41.00 41.13 40.87 41.03 750,331 +0.23(+0.57%)
Jan 20, 2006 41.27 41.32 40.77 40.79 2,111,067 -0.54(-1.30%)
Jan 19, 2006 40.69 41.37 40.65 41.33 2,634,364 +0.48(+1.18%)
Jan 18, 2006 40.48 41.03 40.46 40.85 2,240,989 -0.07(-0.18%)
Jan 17, 2006 40.66 40.92 40.57 40.92 1,214,573 -0.01(-0.03%)
Jan 13, 2006 41.23 41.30 40.84 40.93 4,177,843 -0.67(-1.61%)
Jan 12, 2006 41.71 41.71 41.43 41.60 2,385,675 -0.11(-0.26%)
Jan 11, 2006 41.79 41.92 41.53 41.71 2,414,710 +0.05(+0.12%)
Jan 10, 2006 41.15 41.89 41.15 41.67 4,205,238 +0.27(+0.66%)
Jan 09, 2006 41.09 41.42 41.05 41.39 3,687,683 +0.40(+0.97%)
Jan 06, 2006 40.66 41.08 40.61 41.00 3,862,880 +0.35(+0.87%)
Jan 05, 2006 40.23 40.84 40.23 40.64 4,361,079 +0.29(+0.71%)
Jan 04, 2006 40.11 40.36 39.95 40.36 1,778,880 +0.18(+0.46%)
Jan 03, 2006 39.26 40.17 38.99 40.17 3,428,659 +1.07(+2.73%)
Dec 30, 2005 39.38 39.39 39.01 39.11 3,982,632 -0.30(-0.76%)
Dec 29, 2005 39.75 39.81 39.33 39.40 3,168,815 -0.22(-0.55%)
Dec 28, 2005 39.75 39.84 39.45 39.62 3,170,128 -0.09(-0.21%)
Dec 27, 2005 39.87 40.02 39.69 39.71 1,064,145 -0.10(-0.25%)
Dec 23, 2005 39.72 39.92 39.68 39.81 2,863,367 +0.10(+0.26%)
Dec 22, 2005 39.11 39.70 39.11 39.70 3,848,937 -0.21(-0.53%)
Dec 21, 2005 39.78 40.00 39.68 39.92 1,674,877 +0.26(+0.66%)
Dec 20, 2005 39.65 39.82 39.46 39.65 2,426,849 -0.11(-0.28%)
Dec 19, 2005 40.26 40.29 39.68 39.76 3,657,991 -0.49(-1.23%)
Dec 16, 2005 40.23 40.31 40.15 40.26 2,278,063 +0.18(+0.44%)
Dec 15, 2005 40.39 40.62 40.04 40.08 3,145,685 -0.37(-0.90%)
Dec 14, 2005 40.11 40.51 40.02 40.45 2,146,664 +0.18(+0.45%)
Dec 13, 2005 39.93 40.29 39.92 40.26 1,796,925 +0.27(+0.69%)
Dec 12, 2005 40.20 40.20 39.82 39.99 1,551,353 -0.03(-0.08%)
Dec 09, 2005 39.87 40.13 39.79 40.02 875,660 +0.09(+0.23%)
Dec 08, 2005 39.90 40.17 39.66 39.93 2,129,768 +0.34(+0.86%)
Dec 07, 2005 40.20 40.20 39.46 39.59 1,843,513 -0.31(-0.78%)
Dec 06, 2005 40.08 40.11 39.81 39.90 2,999,523 -0.03(-0.08%)
Dec 05, 2005 40.23 40.23 39.82 39.93 4,082,370 -0.37(-0.91%)
Dec 02, 2005 40.19 40.34 40.03 40.29 1,405,683 -0.03(-0.08%)
Dec 01, 2005 40.05 40.36 39.98 40.32 5,698,848 +0.55(+1.38%)
Nov 30, 2005 40.22 40.26 39.77 39.78 3,354,840 -0.37(-0.91%)
Nov 29, 2005 40.23 40.26 40.06 40.14 2,733,446 +0.08(+0.20%)
Nov 28, 2005 40.39 40.48 40.03 40.06 3,764,455 -0.44(-1.08%)
Nov 25, 2005 40.29 40.59 40.26 40.50 589,241 +0.14(+0.35%)
Nov 23, 2005 40.23 40.45 40.06 40.36 2,980,166 +0.20(+0.50%)
Nov 22, 2005 39.47 40.18 39.47 40.16 4,654,059 +0.52(+1.31%)
Nov 21, 2005 39.38 39.68 39.21 39.64 2,791,517 +0.15(+0.37%)
Nov 18, 2005 39.11 39.73 39.08 39.50 3,067,601 +0.31(+0.79%)
Nov 17, 2005 38.62 39.23 38.61 39.18 3,753,136 +0.60(+1.55%)
Nov 16, 2005 38.74 38.81 38.48 38.59 2,709,987 -0.15(-0.38%)
Nov 15, 2005 38.79 39.16 38.67 38.73 3,278,560 -0.01(-0.02%)
Nov 14, 2005 39.01 39.50 38.74 38.74 3,476,724 -0.29(-0.73%)
Nov 11, 2005 38.68 39.06 38.62 39.03 3,092,043 +0.35(+0.91%)
Nov 10, 2005 37.61 38.68 37.61 38.67 4,479,190 +0.97(+2.57%)
Nov 09, 2005 37.44 38.13 37.37 37.70 8,627,669 +0.32(+0.86%)
Nov 08, 2005 37.03 37.51 37.03 37.38 6,186,712 -0.22(-0.58%)
Nov 07, 2005 37.40 37.76 37.29 37.60 2,695,880 +0.21(+0.57%)
Nov 04, 2005 37.46 37.53 36.94 37.39 5,518,565 -0.04(-0.10%)
Nov 03, 2005 37.80 38.10 37.22 37.42 4,461,145 -0.27(-0.71%)
Nov 02, 2005 37.34 37.69 37.13 37.69 3,531,022 +0.35(+0.95%)
Nov 01, 2005 37.43 37.70 36.97 37.34 7,463,129 -0.64(-1.69%)
Oct 31, 2005 38.10 38.37 37.92 37.98 4,732,800 +0.15(+0.40%)
Oct 28, 2005 37.03 37.87 36.58 37.83 3,576,462 +1.04(+2.83%)
Oct 27, 2005 37.12 37.23 36.77 36.78 3,257,890 -0.38(-1.02%)
Oct 26, 2005 37.26 37.61 37.15 37.16 7,309,913 -0.39(-1.04%)
Oct 25, 2005 37.59 37.95 37.40 37.55 8,066,807 +0.07(+0.20%)
Oct 24, 2005 37.25 37.81 36.94 37.48 5,752,162 +0.54(+1.45%)
Oct 21, 2005 37.83 37.83 36.74 36.94 2,523,307 +0.30(+0.83%)
Oct 20, 2005 36.62 37.25 35.96 36.64 2,990,337 -0.55(-1.48%)
Oct 19, 2005 36.42 37.19 36.24 37.19 6,131,265 +0.45(+1.23%)
Oct 18, 2005 37.06 37.15 36.63 36.73 3,020,028 -0.51(-1.37%)
Oct 17, 2005 36.98 37.25 36.80 37.25 2,446,371 +0.30(+0.83%)
Oct 14, 2005 36.58 37.30 36.34 36.94 7,396,199 +0.67(+1.85%)
Oct 13, 2005 36.00 36.41 35.66 36.27 5,283,984 +0.18(+0.51%)
Oct 12, 2005 36.46 36.61 35.82 36.09 8,643,910 -0.71(-1.92%)
Oct 11, 2005 36.85 37.19 36.57 36.80 4,050,381 -0.26(-0.71%)
Oct 10, 2005 37.34 37.44 36.88 37.06 4,328,762 -0.38(-1.01%)
Oct 07, 2005 37.70 37.80 37.15 37.44 5,317,613 -0.15(-0.39%)
Oct 06, 2005 37.80 37.98 37.36 37.58 7,917,199 -0.27(-0.72%)
Oct 05, 2005 38.34 38.65 37.86 37.86 4,431,125 -0.72(-1.86%)
Oct 04, 2005 39.08 39.20 38.58 38.58 1,421,759 -0.67(-1.71%)
Oct 03, 2005 38.98 39.33 38.80 39.25 4,376,991 +0.07(+0.17%)
Sep 30, 2005 38.70 39.18 38.70 39.18 4,128,630 +0.49(+1.28%)
Sep 29, 2005 38.01 38.69 37.83 38.69 3,914,554 +0.61(+1.60%)
Sep 28, 2005 38.30 38.52 37.93 38.08 3,974,102 -0.21(-0.54%)
Sep 27, 2005 38.40 38.49 37.99 38.28 4,848,122 -0.18(-0.48%)
Sep 26, 2005 38.51 38.51 38.34 38.47 1,339,573 +0.24(+0.64%)
Sep 23, 2005 38.22 38.46 37.97 38.22 3,235,745 -0.47(-1.21%)
Sep 22, 2005 38.69 38.79 37.98 38.69 8,032,686 +0.27(+0.71%)
Sep 21, 2005 39.26 39.26 38.42 38.42 6,519,554 -0.91(-2.32%)
Sep 20, 2005 39.59 39.79 39.28 39.33 3,715,898 -0.27(-0.69%)
Sep 19, 2005 39.62 39.98 39.57 39.61 1,435,867 -0.29(-0.73%)
Sep 16, 2005 40.05 40.05 39.75 39.90 4,798,253 -0.24(-0.61%)
Sep 15, 2005 39.97 40.17 39.90 40.14 2,619,764 +0.17(+0.43%)
Sep 14, 2005 40.11 40.23 39.84 39.97 2,405,196 -0.02(-0.06%)
Sep 13, 2005 40.10 40.26 39.93 40.00 2,409,461 -0.26(-0.65%)
Sep 12, 2005 40.26 40.38 40.20 40.26 1,910,935 -0.04(-0.09%)
Sep 09, 2005 40.26 40.42 40.18 40.29 963,259 +0.12(+0.30%)
Sep 08, 2005 39.93 40.39 39.93 40.17 1,595,152 -0.22(-0.54%)
Sep 07, 2005 40.60 40.66 40.20 40.39 1,594,004 -0.24(-0.60%)
Sep 06, 2005 39.75 40.64 39.75 40.64 1,808,080 +0.89(+2.24%)
Sep 02, 2005 39.89 40.05 39.62 39.75 1,147,151 -0.12(-0.31%)
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.