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

Cohen & Steers REIT Ishares ETF (NY: ICF )

55.73 +0.12 (+0.21%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 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 (%)
Jan 30, 2009 14.47 14.77 13.53 13.85 0 -0.50(-3.48%)
Jan 29, 2009 15.33 15.48 14.28 14.35 8,722,417 -1.33(-8.47%)
Jan 28, 2009 14.85 15.77 14.69 15.68 7,609,446 +1.34(+9.37%)
Jan 27, 2009 14.29 14.67 14.10 14.33 6,599,113 +0.18(+1.27%)
Jan 26, 2009 14.29 14.69 13.88 14.15 7,972,877 -0.09(-0.62%)
Jan 23, 2009 13.53 14.34 13.27 14.24 5,244,056 +0.38(+2.74%)
Jan 22, 2009 14.28 14.64 13.64 13.86 6,808,812 -0.83(-5.67%)
Jan 21, 2009 13.54 14.75 13.12 14.69 6,050,925 +1.37(+10.31%)
Jan 20, 2009 14.74 14.83 13.18 13.32 5,390,036 -1.67(-11.15%)
Jan 16, 2009 14.77 15.07 14.07 14.99 10,576,854 +0.52(+3.57%)
Jan 15, 2009 14.00 14.82 13.26 14.48 4,439,370 +0.48(+3.40%)
Jan 14, 2009 14.33 14.38 13.85 14.00 5,386,497 -0.81(-5.49%)
Jan 13, 2009 14.25 14.93 14.10 14.81 4,006,219 +0.44(+3.07%)
Jan 12, 2009 15.33 15.33 14.13 14.37 3,619,466 -0.99(-6.47%)
Jan 09, 2009 16.39 16.39 15.29 15.37 4,033,319 -0.83(-5.14%)
Jan 08, 2009 16.18 16.33 15.86 16.20 4,090,671 -0.18(-1.08%)
Jan 07, 2009 16.59 16.94 16.27 16.38 3,383,808 -0.64(-3.79%)
Jan 06, 2009 16.39 17.20 15.95 17.02 5,061,535 +0.90(+5.59%)
Jan 05, 2009 16.45 16.66 16.05 16.12 4,648,375 -0.46(-2.80%)
Jan 02, 2009 16.97 17.13 16.45 16.58 0 -0.37(-2.20%)
Jan 01, 2009 16.27 17.13 16.12 16.95 0 +0.00(+0.00%)
Dec 31, 2008 16.27 17.13 16.12 16.95 4,871,942 +0.70(+4.32%)
Dec 30, 2008 15.68 16.27 15.55 16.25 3,336,600 +0.78(+5.01%)
Dec 29, 2008 16.40 16.40 15.17 15.48 3,389,361 -0.94(-5.70%)
Dec 26, 2008 16.36 16.44 15.92 16.41 1,649,912 +0.21(+1.33%)
Dec 24, 2008 16.10 16.21 15.81 16.20 1,737,481 -0.28(-1.72%)
Dec 23, 2008 16.76 16.81 16.19 16.48 4,550,711 -0.12(-0.69%)
Dec 22, 2008 17.01 17.02 15.68 16.60 5,332,180 -0.45(-2.61%)
Dec 19, 2008 16.18 17.04 16.12 17.04 5,454,945 +0.94(+5.84%)
Dec 18, 2008 17.67 17.82 15.90 16.10 7,433,619 -1.46(-8.32%)
Dec 17, 2008 16.89 18.39 16.46 17.56 7,900,429 +0.39(+2.28%)
Dec 16, 2008 15.42 17.21 15.17 17.17 7,582,802 +1.94(+12.75%)
Dec 15, 2008 15.84 15.91 14.60 15.23 6,986,374 -0.59(-3.71%)
Dec 12, 2008 13.58 15.82 13.56 15.82 7,224,343 +1.68(+11.89%)
Dec 11, 2008 16.54 16.54 14.00 14.14 8,264,027 -2.55(-15.27%)
Dec 10, 2008 15.64 16.84 15.52 16.69 7,926,325 +1.25(+8.13%)
Dec 09, 2008 16.67 16.91 15.25 15.43 9,376,576 -1.60(-9.38%)
Dec 08, 2008 15.46 17.03 15.46 17.03 7,134,749 +1.58(+10.24%)
Dec 05, 2008 13.76 15.48 13.49 15.45 10,530,078 +1.53(+11.00%)
Dec 04, 2008 13.87 15.03 13.55 13.92 11,420,022 -0.36(-2.55%)
Dec 03, 2008 13.09 14.33 12.70 14.28 12,154,266 +0.74(+5.47%)
Dec 02, 2008 12.26 13.57 12.19 13.54 12,744,482 +1.73(+14.62%)
Dec 01, 2008 14.45 14.45 11.65 11.81 6,542,597 -3.29(-21.78%)
Nov 28, 2008 14.96 15.10 14.49 15.10 2,730,418 -0.01(-0.08%)
Nov 26, 2008 13.97 15.12 13.83 15.11 8,538,448 +0.63(+4.35%)
Nov 25, 2008 14.36 14.63 13.20 14.48 9,593,193 +0.36(+2.53%)
Nov 24, 2008 12.22 14.24 11.86 14.13 11,006,106 +2.17(+18.17%)
Nov 21, 2008 11.22 12.08 10.29 11.95 13,283,484 +1.08(+9.95%)
Nov 20, 2008 12.10 12.72 10.87 10.87 12,194,353 -1.41(-11.50%)
Nov 19, 2008 13.79 13.90 11.92 12.28 6,002,638 -1.92(-13.53%)
Nov 18, 2008 14.20 14.52 13.21 14.21 8,979,304 -0.04(-0.30%)
Nov 17, 2008 14.56 14.91 14.15 14.25 4,483,649 -0.68(-4.53%)
Nov 14, 2008 16.03 16.34 14.68 14.92 5,013,711 -1.76(-10.56%)
Nov 13, 2008 14.98 16.82 14.28 16.69 9,002,665 +1.68(+11.23%)
Nov 12, 2008 15.90 15.90 14.88 15.00 4,490,695 -1.36(-8.30%)
Nov 11, 2008 16.28 16.71 15.62 16.36 5,395,599 -0.18(-1.09%)
Nov 10, 2008 18.72 18.72 16.37 16.54 4,851,797 -1.78(-9.70%)
Nov 07, 2008 17.19 18.38 16.83 18.32 5,335,132 +1.17(+6.80%)
Nov 06, 2008 18.07 18.07 17.10 17.15 5,573,226 -0.92(-5.08%)
Nov 05, 2008 19.88 19.88 17.93 18.07 4,778,460 -2.08(-10.32%)
Nov 04, 2008 19.46 20.16 19.03 20.15 4,669,453 +1.29(+6.84%)
Nov 03, 2008 19.65 19.85 18.80 18.86 5,119,943 -0.95(-4.79%)
Oct 31, 2008 18.23 19.81 18.19 19.81 5,645,966 +1.41(+7.66%)
Oct 30, 2008 18.19 18.56 17.74 18.40 6,034,730 +0.73(+4.10%)
Oct 29, 2008 18.47 18.92 17.32 17.67 7,878,481 -0.84(-4.52%)
Oct 28, 2008 16.02 18.51 15.38 18.51 5,550,064 +2.83(+18.07%)
Oct 27, 2008 16.29 17.25 15.50 15.68 5,676,313 -0.94(-5.66%)
Oct 24, 2008 16.22 17.65 16.16 16.62 7,825,375 -1.15(-6.46%)
Oct 23, 2008 18.13 18.35 16.10 17.76 10,856,218 -0.21(-1.15%)
Oct 22, 2008 19.15 19.18 17.29 17.97 5,857,828 -1.49(-7.65%)
Oct 21, 2008 19.92 20.45 19.38 19.46 3,955,985 -0.67(-3.34%)
Oct 20, 2008 20.34 20.34 19.17 20.13 4,963,868 +0.12(+0.61%)
Oct 17, 2008 19.41 20.98 19.19 20.01 5,902,577 -0.16(-0.82%)
Oct 16, 2008 19.17 20.34 18.48 20.17 9,946,501 +1.13(+5.95%)
Oct 15, 2008 21.86 21.86 18.87 19.04 5,627,343 -2.93(-13.34%)
Oct 14, 2008 24.68 24.79 20.62 21.97 7,381,851 -2.02(-8.43%)
Oct 13, 2008 23.13 24.04 22.20 24.00 4,716,456 +1.55(+6.91%)
Oct 10, 2008 19.53 22.61 18.32 22.45 12,464,073 +2.33(+11.56%)
Oct 09, 2008 22.39 23.06 20.12 20.12 9,168,214 -1.93(-8.74%)
Oct 08, 2008 21.87 23.34 21.74 22.05 7,527,101 -0.27(-1.22%)
Oct 07, 2008 24.75 24.91 22.32 22.32 6,241,790 -2.46(-9.93%)
Oct 06, 2008 24.24 24.87 23.45 24.78 6,575,632 -0.70(-2.74%)
Oct 03, 2008 27.12 27.65 25.37 25.48 0 -1.20(-4.49%)
Oct 02, 2008 29.27 29.27 26.60 26.68 5,390,810 -2.18(-7.57%)
Oct 01, 2008 29.24 29.24 28.34 28.86 6,940,695 -0.57(-1.93%)
Sep 30, 2008 28.05 29.73 27.98 29.43 4,978,653 +1.80(+6.50%)
Sep 29, 2008 29.76 29.76 27.63 27.63 5,802,807 -2.30(-7.68%)
Sep 26, 2008 28.42 29.96 28.15 29.93 0 +0.96(+3.31%)
Sep 25, 2008 28.99 29.32 28.38 28.97 4,541,742 +0.13(+0.47%)
Sep 24, 2008 29.43 29.78 28.56 28.84 6,434,655 -0.46(-1.57%)
Sep 23, 2008 29.32 30.06 29.04 29.30 4,588,099 +0.46(+1.61%)
Sep 22, 2008 31.43 31.85 28.70 28.83 2,713,635 -3.14(-9.81%)
Sep 19, 2008 33.77 33.94 30.18 31.97 0 +1.59(+5.22%)
Sep 18, 2008 28.53 30.38 26.86 30.38 7,055,393 +2.05(+7.25%)
Sep 17, 2008 29.46 29.78 28.09 28.33 7,665,102 -1.53(-5.12%)
Sep 16, 2008 28.20 29.93 27.82 29.86 7,116,566 +0.95(+3.28%)
Sep 15, 2008 29.85 30.33 28.78 28.91 4,770,521 -2.19(-7.03%)
Sep 12, 2008 30.33 31.10 30.09 31.10 3,884,939 +0.45(+1.45%)
Sep 11, 2008 29.93 30.66 29.63 30.65 5,015,283 +0.34(+1.13%)
Sep 10, 2008 30.55 30.62 29.67 30.31 4,485,828 +0.20(+0.66%)
Sep 09, 2008 31.50 31.65 30.07 30.11 3,996,160 -1.49(-4.70%)
Sep 08, 2008 31.52 31.78 30.74 31.60 5,247,555 +1.41(+4.68%)
Sep 05, 2008 29.93 30.24 29.42 30.18 0 +0.04(+0.14%)
Sep 04, 2008 30.75 30.91 30.07 30.14 3,764,172 -0.89(-2.86%)
Sep 03, 2008 30.53 31.05 30.29 31.03 4,030,160 +0.53(+1.72%)
Sep 02, 2008 30.64 31.07 29.95 30.50 2,994,038 +0.28(+0.93%)
Aug 29, 2008 30.34 30.65 30.04 30.22 0 -0.30(-0.97%)
Aug 28, 2008 29.70 30.59 29.70 30.52 2,275,212 +0.97(+3.29%)
Aug 27, 2008 29.43 29.63 29.11 29.55 1,313,940 +0.20(+0.68%)
Aug 26, 2008 29.03 29.40 28.81 29.35 1,737,242 +0.28(+0.98%)
Aug 25, 2008 29.84 29.84 28.93 29.06 1,678,846 -0.93(-3.11%)
Aug 22, 2008 29.26 30.04 29.10 30.00 2,039,521 +0.97(+3.36%)
Aug 21, 2008 29.06 29.38 28.78 29.02 2,220,645 -0.43(-1.47%)
Aug 20, 2008 29.39 29.63 28.83 29.45 6,340,913 +0.07(+0.22%)
Aug 19, 2008 29.75 29.82 29.09 29.39 3,806,388 -0.70(-2.33%)
Aug 18, 2008 30.49 30.84 29.75 30.09 2,915,555 -0.57(-1.86%)
Aug 15, 2008 30.84 31.12 30.36 30.66 0 -0.02(-0.07%)
Aug 14, 2008 29.97 30.79 29.88 30.69 3,656,825 +0.48(+1.60%)
Aug 13, 2008 30.54 30.61 29.85 30.20 2,869,441 -0.56(-1.82%)
Aug 12, 2008 31.65 31.65 30.40 30.76 3,621,751 -0.89(-2.81%)
Aug 11, 2008 31.08 31.99 30.57 31.65 4,106,465 +0.86(+2.79%)
Aug 08, 2008 29.71 31.17 29.57 30.79 3,187,886 +1.12(+3.76%)
Aug 07, 2008 30.18 30.31 29.41 29.68 3,548,881 -0.84(-2.74%)
Aug 06, 2008 30.56 30.72 30.08 30.51 2,964,955 -0.11(-0.35%)
Aug 05, 2008 29.47 30.75 29.34 30.62 4,353,643 +1.47(+5.06%)
Aug 04, 2008 29.60 29.65 29.03 29.15 3,686,953 -0.42(-1.41%)
Aug 01, 2008 29.73 29.73 28.90 29.57 5,176,496 -0.03(-0.09%)
Jul 31, 2008 29.82 29.91 29.20 29.59 5,279,408 -0.51(-1.71%)
Jul 30, 2008 30.51 30.51 29.17 30.11 7,524,162 -0.08(-0.27%)
Jul 29, 2008 30.19 30.27 28.61 30.19 6,234,809 +1.65(+5.80%)
Jul 28, 2008 29.28 29.74 28.39 28.53 4,414,816 -0.74(-2.54%)
Jul 25, 2008 29.00 29.66 28.41 29.28 7,013,112 +0.61(+2.13%)
Jul 24, 2008 31.01 31.35 28.57 28.67 6,369,821 -2.17(-7.04%)
Jul 23, 2008 30.10 31.39 29.85 30.84 6,515,325 +0.78(+2.60%)
Jul 22, 2008 29.09 30.14 28.65 30.06 5,630,928 +0.90(+3.09%)
Jul 21, 2008 29.02 29.36 28.84 29.15 3,248,233 +0.11(+0.37%)
Jul 18, 2008 29.12 29.21 28.56 29.05 7,455,573 +0.06(+0.20%)
Jul 17, 2008 28.71 29.19 27.90 28.99 9,121,052 +0.51(+1.78%)
Jul 16, 2008 26.64 28.53 26.26 28.48 6,029,287 +1.90(+7.13%)
Jul 15, 2008 26.52 27.51 26.10 26.59 6,248,466 -0.23(-0.86%)
Jul 14, 2008 28.18 28.43 26.76 26.82 4,399,283 -0.99(-3.56%)
Jul 11, 2008 27.38 28.53 27.18 27.81 2,732,675 -0.05(-0.19%)
Jul 10, 2008 27.21 28.27 27.07 27.86 4,045,029 +0.59(+2.17%)
Jul 09, 2008 29.36 29.36 27.22 27.27 3,631,950 -2.26(-7.67%)
Jul 08, 2008 27.47 29.61 27.27 29.53 3,468,933 +2.09(+7.62%)
Jul 07, 2008 28.39 28.44 27.37 27.44 3,711,528 -0.68(-2.40%)
Jul 04, 2008 28.39 28.64 28.03 28.12 1,499,536 +0.00(+0.00%)
Jul 03, 2008 28.39 28.64 28.03 28.12 1,499,536 -0.17(-0.60%)
Jul 02, 2008 28.85 28.96 28.26 28.29 2,212,736 -0.51(-1.76%)
Jul 01, 2008 28.95 28.95 27.97 28.79 3,729,299 -0.04(-0.15%)
Jun 30, 2008 28.77 29.27 28.47 28.84 6,088,044 +0.04(+0.15%)
Jun 27, 2008 29.20 29.28 28.59 28.79 3,088,091 -0.24(-0.84%)
Jun 26, 2008 29.92 29.93 29.02 29.04 1,777,829 -1.12(-3.70%)
Jun 25, 2008 29.93 30.62 29.81 30.15 1,638,124 +0.51(+1.72%)
Jun 24, 2008 29.36 29.95 29.10 29.64 1,488,537 -0.16(-0.54%)
Jun 23, 2008 30.35 30.77 29.73 29.80 1,371,658 -0.65(-2.14%)
Jun 20, 2008 30.96 31.04 30.38 30.46 1,296,977 -0.88(-2.82%)
Jun 19, 2008 30.54 31.34 30.39 31.34 1,588,036 +0.72(+2.34%)
Jun 18, 2008 30.90 31.33 30.37 30.62 1,240,299 -0.41(-1.34%)
Jun 17, 2008 32.24 32.24 31.02 31.04 1,328,288 -1.04(-3.25%)
Jun 16, 2008 31.49 32.14 31.33 32.08 1,766,676 +0.38(+1.21%)
Jun 13, 2008 31.22 31.70 30.85 31.70 1,730,860 +0.64(+2.08%)
Jun 12, 2008 30.91 31.34 30.55 31.05 1,828,068 +0.34(+1.10%)
Jun 11, 2008 31.30 31.47 30.68 30.71 1,909,597 -0.59(-1.90%)
Jun 10, 2008 31.05 31.48 30.59 31.31 1,757,087 +0.15(+0.48%)
Jun 09, 2008 31.82 32.28 31.08 31.16 2,024,949 -0.67(-2.10%)
Jun 06, 2008 32.87 33.08 31.82 31.83 1,972,154 -1.54(-4.60%)
Jun 05, 2008 32.83 33.36 32.55 33.36 1,152,271 +0.85(+2.62%)
Jun 04, 2008 32.21 32.77 32.13 32.51 1,388,729 +0.20(+0.61%)
Jun 03, 2008 32.27 32.41 31.95 32.31 1,489,092 +0.21(+0.67%)
Jun 02, 2008 32.50 32.80 31.88 32.10 1,511,947 -0.60(-1.83%)
May 30, 2008 32.96 33.03 32.55 32.70 1,315,384 -0.21(-0.64%)
May 29, 2008 32.43 32.94 32.36 32.91 892,839 +0.43(+1.31%)
May 28, 2008 32.55 32.65 32.27 32.48 1,225,933 +0.10(+0.32%)
May 27, 2008 31.76 32.53 31.70 32.38 1,758,471 +0.39(+1.22%)
May 26, 2008 32.06 32.12 31.82 31.99 0 +0.00(+0.00%)
May 23, 2008 32.06 32.12 31.82 31.99 1,049,531 -0.17(-0.54%)
May 22, 2008 32.44 32.57 32.08 32.16 1,806,547 -0.24(-0.75%)
May 21, 2008 33.25 33.63 32.36 32.40 1,645,925 -0.91(-2.74%)
May 20, 2008 33.68 33.83 33.12 33.31 940,084 -0.50(-1.49%)
May 19, 2008 33.83 34.09 33.59 33.82 971,744 +0.05(+0.14%)
May 16, 2008 34.09 34.09 33.61 33.77 1,416,696 -0.17(-0.51%)
May 15, 2008 33.64 33.98 33.36 33.94 1,886,479 +0.35(+1.05%)
May 14, 2008 33.40 33.77 33.28 33.59 1,063,662 +0.38(+1.13%)
May 13, 2008 33.20 33.32 32.87 33.21 906,146 +0.11(+0.32%)
May 12, 2008 32.47 33.15 32.32 33.11 839,856 +0.77(+2.37%)
May 09, 2008 32.38 32.69 32.14 32.34 1,216,490 -0.30(-0.92%)
May 08, 2008 32.87 32.91 32.38 32.64 1,574,288 -0.26(-0.79%)
May 07, 2008 33.79 33.84 32.69 32.90 1,338,885 -0.81(-2.39%)
May 06, 2008 33.33 33.75 33.14 33.71 1,126,544 +0.16(+0.48%)
May 05, 2008 33.41 33.70 33.21 33.54 834,152 -0.02(-0.06%)
May 02, 2008 33.91 34.11 33.49 33.56 2,509,754 -0.02(-0.07%)
May 01, 2008 32.92 33.64 32.67 33.59 2,793,355 +0.74(+2.27%)
Apr 30, 2008 33.54 33.77 32.82 32.84 2,421,065 -0.55(-1.64%)
Apr 29, 2008 33.68 33.69 33.21 33.39 3,057,905 -0.39(-1.16%)
Apr 28, 2008 33.96 33.96 33.55 33.78 2,177,574 -0.06(-0.17%)
Apr 25, 2008 33.90 33.92 33.46 33.84 3,272,839 +0.17(+0.49%)
Apr 24, 2008 33.08 33.79 32.87 33.68 3,095,374 +0.70(+2.13%)
Apr 23, 2008 32.61 33.23 32.52 32.97 1,836,925 +0.42(+1.28%)
Apr 22, 2008 32.59 32.75 32.31 32.55 1,320,932 -0.24(-0.73%)
Apr 21, 2008 32.93 32.93 32.44 32.79 1,571,989 -0.15(-0.44%)
Apr 18, 2008 33.53 33.69 32.74 32.94 3,340,519 -0.04(-0.13%)
Apr 17, 2008 32.59 33.04 32.42 32.98 2,405,956 +0.09(+0.28%)
Apr 16, 2008 31.79 32.89 31.70 32.89 2,095,589 +1.40(+4.44%)
Apr 15, 2008 31.50 31.60 31.12 31.49 2,544,526 +0.27(+0.86%)
Apr 14, 2008 31.32 31.71 31.11 31.22 3,053,629 -0.18(-0.57%)
Apr 11, 2008 31.79 31.85 31.27 31.40 3,754,747 -0.39(-1.23%)
Apr 10, 2008 31.51 32.02 31.20 31.79 3,948,936 +0.28(+0.89%)
Apr 09, 2008 32.32 32.38 31.49 31.51 5,387,024 -0.74(-2.31%)
Apr 08, 2008 32.62 32.88 32.16 32.26 5,193,629 -0.54(-1.64%)
Apr 07, 2008 33.21 33.25 32.43 32.80 3,727,188 +0.00(+0.00%)
Apr 04, 2008 33.50 33.50 32.68 32.80 7,937,981 -0.63(-1.87%)
Apr 03, 2008 32.53 33.42 32.33 33.42 5,155,478 +0.85(+2.60%)
Apr 02, 2008 32.79 32.92 32.18 32.57 3,761,965 -0.17(-0.52%)
Apr 01, 2008 31.32 32.74 31.32 32.74 4,768,699 +1.89(+6.13%)
Mar 31, 2008 30.89 31.52 30.61 30.85 5,095,772 +0.20(+0.64%)
Mar 28, 2008 31.08 31.17 30.63 30.66 4,477,682 -0.25(-0.79%)
Mar 27, 2008 31.64 31.79 30.90 30.90 4,046,042 -0.25(-0.81%)
Mar 26, 2008 31.94 31.94 31.15 31.15 2,619,806 -0.80(-2.50%)
Mar 25, 2008 31.70 32.06 31.39 31.95 4,854,564 +0.36(+1.14%)
Mar 24, 2008 32.08 32.15 31.46 31.59 4,223,209 -0.08(-0.27%)
Mar 21, 2008 30.49 31.71 30.08 31.68 4,378,726 +0.00(+0.00%)
Mar 20, 2008 30.49 31.71 30.08 31.68 4,378,726 +1.50(+4.96%)
Mar 19, 2008 30.37 30.97 30.18 30.18 4,699,282 -0.23(-0.77%)
Mar 18, 2008 29.47 30.44 29.35 30.41 4,411,027 +1.53(+5.29%)
Mar 17, 2008 28.74 29.20 27.90 28.89 5,135,442 -0.11(-0.37%)
Mar 14, 2008 29.63 29.98 28.36 28.99 6,151,364 -0.53(-1.79%)
Mar 13, 2008 29.03 29.78 28.27 29.52 4,404,914 +0.25(+0.84%)
Mar 12, 2008 29.75 30.31 29.24 29.28 2,896,791 -0.54(-1.81%)
Mar 11, 2008 28.83 29.85 28.49 29.82 3,154,624 +1.85(+6.60%)
Mar 10, 2008 28.16 28.46 27.84 27.97 3,254,078 -0.38(-1.35%)
Mar 07, 2008 27.69 28.59 27.54 28.36 5,028,126 +0.37(+1.33%)
Mar 06, 2008 29.36 29.36 27.95 27.98 2,716,751 -1.26(-4.30%)
Mar 05, 2008 29.27 29.58 28.85 29.24 3,489,021 +0.16(+0.55%)
Mar 04, 2008 28.89 29.31 28.52 29.08 4,956,877 -0.13(-0.43%)
Mar 03, 2008 28.89 29.28 28.58 29.21 4,686,047 +0.26(+0.91%)
Feb 29, 2008 29.29 29.47 28.90 28.94 2,550,912 -0.64(-2.15%)
Feb 28, 2008 30.08 30.08 29.50 29.58 3,015,205 -0.53(-1.77%)
Feb 27, 2008 29.86 30.51 29.86 30.11 2,376,102 -0.20(-0.65%)
Feb 26, 2008 30.55 30.55 29.85 30.31 3,649,044 -0.03(-0.11%)
Feb 25, 2008 29.17 30.34 28.96 30.34 4,683,561 +0.98(+3.35%)
Feb 22, 2008 28.82 29.36 28.34 29.36 4,744,567 +0.71(+2.48%)
Feb 21, 2008 29.73 29.73 28.59 28.65 5,801,598 -0.68(-2.30%)
Feb 20, 2008 28.98 29.33 28.46 29.33 5,960,909 +0.50(+1.72%)
Feb 19, 2008 30.22 30.22 28.62 28.83 4,783,979 -0.36(-1.25%)
Feb 18, 2008 28.51 29.30 28.40 29.20 0 +0.00(+0.00%)
Feb 15, 2008 28.51 29.30 28.40 29.20 5,639,387 +0.26(+0.89%)
Feb 14, 2008 29.30 29.63 28.93 28.94 5,223,645 -0.63(-2.12%)
Feb 13, 2008 29.64 29.88 28.97 29.57 5,420,958 +0.21(+0.72%)
Feb 12, 2008 28.95 29.44 28.61 29.35 5,222,842 +0.96(+3.36%)
Feb 11, 2008 29.01 29.07 28.36 28.40 6,230,152 -0.63(-2.17%)
Feb 08, 2008 30.31 30.31 28.62 29.03 5,861,541 -1.01(-3.37%)
Feb 07, 2008 29.38 30.09 29.03 30.04 4,753,547 +0.69(+2.35%)
Feb 06, 2008 30.02 30.13 29.31 29.35 4,104,229 -0.48(-1.61%)
Feb 05, 2008 30.53 30.87 29.83 29.83 8,846,121 -1.23(-3.95%)
Feb 04, 2008 31.38 31.45 30.65 31.06 5,780,325 -0.44(-1.40%)
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.