Skip to main content

US Industrials Ishares ETF (NY: IYJ )

133.17 -1.22 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 47.79 48.06 47.53 47.54 309,138 -0.71(-1.47%)
Jan 29, 2015 47.76 48.27 47.47 48.25 178,816 +0.48(+1.01%)
Jan 28, 2015 48.51 48.57 47.73 47.77 280,597 -0.42(-0.86%)
Jan 27, 2015 48.13 48.45 47.83 48.19 371,480 -0.62(-1.27%)
Jan 26, 2015 48.62 48.81 48.62 48.80 50,958 +0.14(+0.28%)
Jan 23, 2015 48.76 48.99 48.63 48.67 270,849 -0.33(-0.68%)
Jan 22, 2015 48.44 49.04 48.21 49.00 178,367 +0.77(+1.59%)
Jan 21, 2015 47.77 48.30 47.71 48.23 138,146 +0.34(+0.71%)
Jan 20, 2015 47.91 48.07 47.41 47.89 173,020 +0.16(+0.33%)
Jan 16, 2015 47.22 47.76 47.02 47.73 127,142 +0.40(+0.84%)
Jan 15, 2015 47.88 47.98 47.34 47.34 125,392 -0.35(-0.74%)
Jan 14, 2015 47.43 47.73 47.22 47.69 255,344 -0.29(-0.60%)
Jan 13, 2015 48.42 48.79 47.56 47.97 99,331 -0.09(-0.18%)
Jan 12, 2015 48.42 48.42 47.83 48.06 75,124 -0.34(-0.70%)
Jan 09, 2015 48.89 48.89 48.31 48.40 124,914 -0.45(-0.92%)
Jan 08, 2015 48.22 48.85 48.22 48.85 152,270 +1.00(+2.09%)
Jan 07, 2015 47.89 47.98 47.65 47.84 131,116 +0.32(+0.68%)
Jan 06, 2015 48.04 48.10 47.21 47.52 215,987 -0.53(-1.11%)
Jan 05, 2015 48.91 48.91 47.95 48.05 468,940 -1.09(-2.21%)
Jan 02, 2015 49.41 49.52 48.74 49.14 100,338 -0.08(-0.16%)
Dec 31, 2014 49.86 49.22 49.22 49.22 75,802 -0.54(-1.10%)
Dec 30, 2014 49.92 49.94 49.72 49.76 49,429 -0.25(-0.51%)
Dec 29, 2014 49.95 50.10 49.86 50.01 74,334 +0.00(+0.01%)
Dec 26, 2014 50.12 50.14 50.00 50.01 63,321 +0.05(+0.09%)
Dec 24, 2014 49.99 49.96 49.96 49.96 35,085 -0.16(-0.31%)
Dec 23, 2014 50.04 50.22 50.01 50.12 66,285 +0.28(+0.55%)
Dec 22, 2014 49.52 49.87 49.52 49.84 140,979 +0.42(+0.85%)
Dec 19, 2014 49.25 49.58 49.05 49.42 108,663 +0.23(+0.47%)
Dec 18, 2014 48.71 49.19 48.59 49.19 457,060 +1.21(+2.52%)
Dec 17, 2014 47.38 48.06 47.01 47.98 304,729 +0.61(+1.28%)
Dec 16, 2014 47.22 48.17 47.22 47.38 204,221 +0.07(+0.14%)
Dec 15, 2014 47.71 47.84 47.09 47.31 175,068 -0.14(-0.30%)
Dec 12, 2014 47.96 48.06 47.45 47.45 119,749 -0.94(-1.95%)
Dec 11, 2014 48.41 48.78 48.29 48.40 78,009 +0.23(+0.49%)
Dec 10, 2014 49.04 49.04 48.15 48.16 183,629 -1.00(-2.03%)
Dec 09, 2014 48.59 49.16 48.44 49.16 154,161 +0.15(+0.30%)
Dec 08, 2014 49.49 49.61 48.88 49.01 95,008 -0.59(-1.20%)
Dec 05, 2014 49.62 49.70 49.50 49.61 119,567 +0.08(+0.16%)
Dec 04, 2014 49.70 49.70 49.36 49.53 57,507 -0.25(-0.51%)
Dec 03, 2014 49.21 49.84 49.21 49.78 76,055 +0.60(+1.23%)
Dec 02, 2014 48.88 49.23 48.88 49.18 44,937 +0.36(+0.74%)
Dec 01, 2014 49.19 49.19 48.72 48.82 87,352 -0.61(-1.24%)
Nov 28, 2014 49.91 49.91 49.40 49.43 41,474 -0.48(-0.97%)
Nov 26, 2014 50.01 49.92 49.92 49.92 52,543 -0.08(-0.17%)
Nov 25, 2014 50.01 50.06 49.86 50.00 51,529 +0.08(+0.17%)
Nov 24, 2014 49.83 49.97 49.77 49.92 77,840 +0.17(+0.35%)
Nov 21, 2014 49.76 49.84 49.61 49.74 47,178 +0.47(+0.96%)
Nov 20, 2014 48.88 49.30 48.84 49.27 84,673 +0.17(+0.34%)
Nov 19, 2014 49.24 49.24 48.92 49.10 80,350 -0.17(-0.35%)
Nov 18, 2014 48.93 49.38 48.93 49.27 121,946 +0.31(+0.63%)
Nov 17, 2014 48.93 49.04 48.87 48.96 79,186 -0.07(-0.15%)
Nov 14, 2014 49.01 49.13 48.91 49.04 139,616 +0.08(+0.17%)
Nov 13, 2014 49.23 49.27 48.82 48.95 255,959 -0.17(-0.35%)
Nov 12, 2014 48.83 49.18 48.83 49.12 121,069 +0.10(+0.20%)
Nov 11, 2014 49.24 49.24 48.93 49.03 61,908 -0.09(-0.19%)
Nov 10, 2014 49.00 49.12 48.89 49.12 72,238 +0.24(+0.49%)
Nov 07, 2014 48.94 48.94 48.69 48.88 52,458 +0.02(+0.05%)
Nov 06, 2014 48.42 48.87 48.42 48.86 109,520 +0.47(+0.97%)
Nov 05, 2014 48.45 48.45 48.16 48.39 280,498 +0.29(+0.59%)
Nov 04, 2014 48.04 48.31 47.94 48.10 541,101 -0.04(-0.09%)
Nov 03, 2014 48.14 48.32 48.02 48.14 9,507,203 -0.11(-0.23%)
Oct 31, 2014 48.21 48.30 48.07 48.25 133,206 +0.61(+1.29%)
Oct 30, 2014 47.18 47.77 47.10 47.64 225,596 +0.28(+0.58%)
Oct 29, 2014 47.69 47.69 47.05 47.37 129,787 -0.22(-0.45%)
Oct 28, 2014 47.02 47.61 46.99 47.58 375,040 +0.83(+1.78%)
Oct 27, 2014 46.61 46.78 46.84 46.75 148,055 -0.09(-0.20%)
Oct 24, 2014 46.54 46.84 46.32 46.84 284,582 +0.35(+0.75%)
Oct 23, 2014 46.07 46.76 46.07 46.49 192,266 +0.97(+2.12%)
Oct 22, 2014 46.21 46.26 45.51 45.52 372,621 -0.64(-1.38%)
Oct 21, 2014 45.42 46.19 45.38 46.16 548,620 +1.07(+2.38%)
Oct 20, 2014 44.81 45.09 44.78 45.09 15,588,351 +0.12(+0.27%)
Oct 17, 2014 45.03 45.24 44.80 44.97 348,954 +0.79(+1.78%)
Oct 16, 2014 43.51 44.49 43.11 44.18 525,097 +0.23(+0.53%)
Oct 15, 2014 43.37 44.08 42.72 43.94 457,846 +0.07(+0.16%)
Oct 14, 2014 43.67 44.39 43.63 43.87 545,177 +0.47(+1.09%)
Oct 13, 2014 44.21 44.49 43.38 43.40 2,901,916 -0.64(-1.46%)
Oct 10, 2014 44.80 44.83 44.04 44.04 406,642 -0.78(-1.75%)
Oct 09, 2014 45.79 45.79 44.77 44.83 643,783 -1.07(-2.33%)
Oct 08, 2014 45.14 45.92 44.82 45.90 320,381 +0.77(+1.71%)
Oct 07, 2014 45.89 45.89 45.12 45.12 228,936 -1.03(-2.24%)
Oct 06, 2014 46.49 46.56 46.01 46.15 207,388 -0.12(-0.27%)
Oct 03, 2014 45.98 46.33 45.97 46.28 168,621 +0.54(+1.19%)
Oct 02, 2014 45.62 45.83 45.27 45.73 486,311 +0.01(+0.02%)
Oct 01, 2014 46.45 46.45 45.64 45.73 446,273 -0.85(-1.83%)
Sep 30, 2014 46.73 46.90 46.51 46.58 507,024 -0.15(-0.32%)
Sep 29, 2014 46.43 46.81 46.35 46.72 3,656,009 -0.12(-0.27%)
Sep 26, 2014 46.53 46.92 46.45 46.85 147,356 +0.38(+0.81%)
Sep 25, 2014 47.05 47.05 46.44 46.47 210,821 -0.69(-1.46%)
Sep 24, 2014 46.90 47.20 46.75 47.16 192,092 +0.21(+0.44%)
Sep 23, 2014 47.22 47.25 46.95 46.95 203,576 -0.39(-0.82%)
Sep 22, 2014 47.81 47.81 47.30 47.34 145,703 -0.55(-1.15%)
Sep 19, 2014 48.22 48.22 47.79 47.89 184,716 -0.15(-0.31%)
Sep 18, 2014 47.93 48.07 47.90 48.04 527,220 +0.23(+0.48%)
Sep 17, 2014 47.73 47.98 47.68 47.81 159,113 +0.21(+0.43%)
Sep 16, 2014 47.34 47.73 47.26 47.60 472,920 +0.17(+0.35%)
Sep 15, 2014 47.51 47.53 47.31 47.43 109,626 -0.12(-0.25%)
Sep 12, 2014 47.74 47.74 47.42 47.55 132,592 -0.20(-0.41%)
Sep 11, 2014 47.49 47.77 47.48 47.75 74,333 +0.09(+0.18%)
Sep 10, 2014 47.63 47.73 47.44 47.66 90,338 +0.06(+0.13%)
Sep 09, 2014 47.85 47.86 47.56 47.60 263,817 -0.25(-0.52%)
Sep 08, 2014 47.88 48.01 47.80 47.85 185,266 -0.06(-0.13%)
Sep 05, 2014 47.72 47.92 47.57 47.92 64,950 +0.16(+0.34%)
Sep 04, 2014 47.86 48.12 47.72 47.76 328,663 -0.00(-0.01%)
Sep 03, 2014 47.94 47.98 47.71 47.76 202,071 -0.03(-0.07%)
Sep 02, 2014 47.73 47.97 47.62 47.79 8,474,361 +0.12(+0.26%)
Aug 29, 2014 47.72 47.67 47.67 47.67 66,741 +0.04(+0.08%)
Aug 28, 2014 47.58 47.67 47.44 47.63 126,035 -0.11(-0.23%)
Aug 27, 2014 47.82 47.87 47.65 47.74 132,766 -0.06(-0.13%)
Aug 26, 2014 47.92 47.96 47.79 47.80 167,715 -0.05(-0.11%)
Aug 25, 2014 47.87 47.97 47.80 47.85 201,280 +0.15(+0.31%)
Aug 22, 2014 47.81 47.85 47.60 47.70 108,291 -0.17(-0.36%)
Aug 21, 2014 47.85 47.93 47.70 47.87 133,510 +0.08(+0.16%)
Aug 20, 2014 47.46 47.85 47.46 47.80 703,779 +0.32(+0.68%)
Aug 19, 2014 47.43 47.53 47.41 47.47 214,126 +0.11(+0.22%)
Aug 18, 2014 46.96 47.37 46.96 47.37 12,109,208 +0.69(+1.47%)
Aug 15, 2014 46.92 46.96 46.40 46.68 676,680 -0.06(-0.13%)
Aug 14, 2014 46.63 46.75 46.63 46.74 244,606 +0.19(+0.42%)
Aug 13, 2014 46.33 46.60 46.32 46.55 148,991 +0.40(+0.87%)
Aug 12, 2014 46.22 46.41 46.08 46.15 205,215 -0.14(-0.30%)
Aug 11, 2014 46.26 46.52 46.26 46.29 101,184 +0.21(+0.46%)
Aug 08, 2014 45.56 45.98 45.47 46.08 145,553 +0.60(+1.33%)
Aug 07, 2014 45.71 45.85 45.38 45.47 540,940 -0.03(-0.06%)
Aug 06, 2014 45.31 45.69 45.31 45.50 1,547,758 -0.13(-0.29%)
Aug 05, 2014 45.65 46.06 45.49 45.63 471,054 -0.26(-0.56%)
Aug 04, 2014 45.78 45.94 45.47 45.89 241,481 +0.18(+0.40%)
Aug 01, 2014 45.61 45.89 45.38 45.71 300,958 +0.01(+0.02%)
Jul 31, 2014 46.36 46.36 45.70 45.70 346,919 -0.95(-2.03%)
Jul 30, 2014 46.76 46.82 46.41 46.65 345,358 +0.06(+0.14%)
Jul 29, 2014 47.02 47.13 46.58 46.58 350,421 -0.45(-0.95%)
Jul 28, 2014 47.26 47.29 46.80 47.03 17,846,912 -0.27(-0.56%)
Jul 25, 2014 47.43 47.46 47.23 47.30 173,894 -0.20(-0.42%)
Jul 24, 2014 47.63 47.64 47.45 47.49 119,839 -0.11(-0.23%)
Jul 23, 2014 47.81 47.83 47.59 47.60 135,473 -0.22(-0.46%)
Jul 22, 2014 47.70 47.91 47.70 47.82 799,949 +0.26(+0.55%)
Jul 21, 2014 47.55 47.66 47.28 47.56 10,386,741 -0.08(-0.16%)
Jul 18, 2014 47.40 47.64 47.32 47.64 72,366 +0.43(+0.91%)
Jul 17, 2014 47.71 47.77 47.18 47.21 259,858 -0.66(-1.37%)
Jul 16, 2014 47.87 47.95 47.67 47.87 272,533 +0.18(+0.38%)
Jul 15, 2014 47.81 47.95 47.52 47.69 491,953 -0.03(-0.07%)
Jul 14, 2014 47.68 47.88 47.68 47.72 658,851 +0.27(+0.57%)
Jul 11, 2014 47.30 47.49 47.14 47.45 276,939 +0.20(+0.43%)
Jul 10, 2014 47.02 47.43 47.01 47.25 648,955 -0.31(-0.65%)
Jul 09, 2014 47.68 47.72 47.47 47.56 427,918 +0.03(+0.06%)
Jul 08, 2014 47.76 47.82 47.42 47.53 2,386,661 -0.34(-0.70%)
Jul 07, 2014 48.17 48.17 47.79 47.87 10,999,878 -0.34(-0.72%)
Jul 03, 2014 48.00 48.21 48.21 48.21 161,311 +0.37(+0.78%)
Jul 02, 2014 47.94 48.05 47.81 47.84 425,265 -0.13(-0.28%)
Jul 01, 2014 47.70 48.15 47.70 47.97 1,596,380 +0.32(+0.67%)
Jun 30, 2014 47.73 47.78 47.55 47.65 7,355,050 -0.09(-0.18%)
Jun 27, 2014 47.49 47.76 47.45 47.74 251,060 +0.17(+0.36%)
Jun 26, 2014 47.71 47.74 47.31 47.57 258,854 -0.12(-0.25%)
Jun 25, 2014 47.48 47.75 47.43 47.69 462,147 +0.12(+0.26%)
Jun 24, 2014 47.96 48.18 47.56 47.57 409,062 -0.53(-1.10%)
Jun 23, 2014 48.33 48.35 48.04 48.10 407,088 -0.21(-0.44%)
Jun 20, 2014 48.25 48.35 48.19 48.31 343,384 +0.20(+0.41%)
Jun 19, 2014 48.13 48.17 47.95 48.11 363,840 +0.07(+0.14%)
Jun 18, 2014 47.87 48.10 47.64 48.04 703,036 +0.21(+0.43%)
Jun 17, 2014 47.61 47.95 47.54 47.83 508,568 +0.12(+0.26%)
Jun 16, 2014 47.67 47.83 47.54 47.71 4,451,659 -0.09(-0.18%)
Jun 13, 2014 47.66 47.88 47.58 47.80 304,926 +0.17(+0.35%)
Jun 12, 2014 48.06 48.08 47.55 47.63 572,034 -0.53(-1.11%)
Jun 11, 2014 48.28 48.30 48.07 48.17 5,528,204 -0.33(-0.67%)
Jun 10, 2014 48.54 48.54 48.32 48.49 3,039,034 +0.20(+0.42%)
Jun 06, 2014 47.95 48.29 47.95 48.29 53,527 +0.45(+0.95%)
Jun 05, 2014 47.37 47.89 47.32 47.83 222,924 +0.54(+1.15%)
Jun 04, 2014 47.22 47.35 47.19 47.29 67,489 -0.01(-0.03%)
Jun 03, 2014 47.28 47.41 47.14 47.31 30,910 -0.08(-0.16%)
Jun 02, 2014 47.26 47.43 47.01 47.38 113,765 +0.13(+0.28%)
May 30, 2014 47.22 47.27 47.06 47.25 172,250 -0.01(-0.02%)
May 29, 2014 47.14 47.26 46.96 47.26 111,370 +0.19(+0.41%)
May 28, 2014 47.05 47.23 47.04 47.07 219,221 +0.03(+0.06%)
May 27, 2014 47.00 47.13 46.92 47.04 154,272 +0.23(+0.50%)
May 23, 2014 46.50 46.81 46.81 46.81 144,340 +0.28(+0.60%)
May 22, 2014 46.34 46.57 46.25 46.52 205,118 +0.22(+0.48%)
May 21, 2014 46.07 46.33 46.07 46.30 320,061 +0.35(+0.76%)
May 20, 2014 46.49 46.51 45.81 45.95 312,753 -0.62(-1.32%)
May 19, 2014 46.23 46.59 46.17 46.57 281,799 +0.21(+0.45%)
May 16, 2014 46.23 46.36 46.04 46.36 219,336 +0.16(+0.35%)
May 15, 2014 46.54 46.56 45.94 46.20 202,318 -0.45(-0.97%)
May 14, 2014 47.05 47.05 46.58 46.65 78,594 -0.42(-0.89%)
May 13, 2014 47.13 47.23 47.04 47.07 70,284 +0.00(+0.00%)
May 12, 2014 46.50 47.09 46.50 47.07 107,826 +0.71(+1.54%)
May 09, 2014 46.27 46.39 46.07 46.36 106,187 +0.06(+0.13%)
May 08, 2014 46.30 46.63 46.20 46.30 101,434 -0.03(-0.06%)
May 07, 2014 46.11 46.33 45.78 46.33 85,345 +0.31(+0.68%)
May 06, 2014 46.32 46.33 46.00 46.02 225,319 -0.42(-0.90%)
May 05, 2014 46.19 46.50 46.00 46.43 86,630 +0.03(+0.07%)
May 02, 2014 46.41 46.70 46.35 46.40 82,565 +0.03(+0.06%)
May 01, 2014 46.44 46.66 46.24 46.37 191,300 -0.08(-0.17%)
Apr 30, 2014 46.04 46.53 46.04 46.45 939,304 +0.30(+0.66%)
Apr 29, 2014 46.07 46.18 45.84 46.15 144,645 +0.17(+0.37%)
Apr 28, 2014 46.16 46.31 45.52 45.98 490,489 -0.02(-0.05%)
Apr 25, 2014 46.48 46.48 45.96 46.00 89,195 -0.51(-1.10%)
Apr 24, 2014 46.76 46.76 46.30 46.51 129,475 -0.11(-0.25%)
Apr 23, 2014 46.59 46.76 46.56 46.63 133,587 +0.04(+0.08%)
Apr 22, 2014 46.59 46.82 46.58 46.59 133,598 +0.10(+0.21%)
Apr 21, 2014 46.48 46.55 46.25 46.49 93,525 +0.11(+0.25%)
Apr 17, 2014 46.04 46.38 46.38 46.38 349,857 +0.35(+0.76%)
Apr 16, 2014 45.60 46.03 45.57 46.03 262,144 +0.64(+1.41%)
Apr 15, 2014 45.14 45.42 44.68 45.39 128,615 +0.28(+0.63%)
Apr 14, 2014 45.12 45.30 44.73 45.11 83,512 +0.28(+0.63%)
Apr 11, 2014 45.08 45.33 44.80 44.83 202,997 -0.45(-0.99%)
Apr 10, 2014 46.15 46.30 45.28 45.28 191,149 -0.92(-2.00%)
Apr 09, 2014 45.73 46.21 45.67 46.20 477,978 +0.58(+1.28%)
Apr 08, 2014 45.54 45.74 45.29 45.62 223,514 +0.07(+0.15%)
Apr 07, 2014 46.00 46.18 45.43 45.55 731,802 -0.66(-1.43%)
Apr 04, 2014 47.03 47.13 46.18 46.21 123,325 -0.63(-1.34%)
Apr 03, 2014 46.92 46.97 46.69 46.84 78,253 -0.02(-0.04%)
Apr 02, 2014 46.67 46.89 46.58 46.86 197,798 +0.34(+0.73%)
Apr 01, 2014 46.36 46.57 46.26 46.52 373,497 +0.30(+0.66%)
Mar 31, 2014 46.00 46.28 45.99 46.21 997,800 +0.51(+1.11%)
Mar 28, 2014 45.47 45.91 45.47 45.71 263,405 +0.33(+0.73%)
Mar 27, 2014 45.47 45.54 45.12 45.38 129,188 -0.15(-0.32%)
Mar 26, 2014 46.27 46.27 45.51 45.52 168,612 -0.48(-1.04%)
Mar 25, 2014 45.92 46.17 45.76 46.00 209,176 +0.17(+0.38%)
Mar 24, 2014 46.21 46.30 45.57 45.83 180,064 -0.27(-0.60%)
Mar 21, 2014 46.32 46.48 46.06 46.10 118,852 +0.02(+0.04%)
Mar 20, 2014 45.93 46.11 45.73 46.09 135,806 +0.10(+0.22%)
Mar 19, 2014 46.37 46.42 45.71 45.98 510,567 -0.38(-0.83%)
Mar 18, 2014 46.14 46.44 46.14 46.37 172,783 +0.32(+0.69%)
Mar 17, 2014 45.74 46.20 45.74 46.05 132,769 +0.56(+1.23%)
Mar 14, 2014 45.54 45.85 45.46 45.49 189,057 -0.14(-0.30%)
Mar 13, 2014 46.48 46.53 45.52 45.63 239,413 -0.68(-1.47%)
Mar 12, 2014 46.17 46.31 45.98 46.31 140,570 -0.06(-0.14%)
Mar 11, 2014 46.76 46.83 46.29 46.38 174,568 -0.33(-0.72%)
Mar 10, 2014 46.86 46.86 46.50 46.71 141,286 -0.28(-0.59%)
Mar 07, 2014 47.09 47.18 46.84 46.99 240,581 +0.12(+0.26%)
Mar 06, 2014 46.73 46.95 46.73 46.87 328,250 +0.23(+0.50%)
Mar 05, 2014 46.70 46.76 46.60 46.64 728,161 +0.00(+0.00%)
Mar 04, 2014 46.47 46.73 46.34 46.64 419,282 +0.72(+1.58%)
Mar 03, 2014 45.77 46.05 45.58 45.91 9,769,382 -0.36(-0.78%)
Feb 28, 2014 46.20 46.50 46.03 46.27 1,042,928 +0.13(+0.29%)
Feb 27, 2014 45.89 46.16 45.78 46.14 243,804 +0.22(+0.47%)
Feb 26, 2014 45.90 46.09 45.76 45.93 396,283 +0.15(+0.32%)
Feb 25, 2014 45.96 46.08 45.73 45.78 298,498 -0.14(-0.31%)
Feb 24, 2014 45.80 46.30 45.61 45.92 318,252 +0.31(+0.67%)
Feb 21, 2014 45.73 45.83 45.59 45.61 242,233 -0.04(-0.08%)
Feb 20, 2014 45.36 45.73 45.21 45.65 196,748 +0.37(+0.82%)
Feb 19, 2014 45.50 45.83 45.24 45.28 401,071 -0.33(-0.73%)
Feb 18, 2014 45.71 45.71 45.44 45.61 527,015 +0.01(+0.03%)
Feb 14, 2014 45.27 45.60 45.60 45.60 241,550 +0.26(+0.58%)
Feb 13, 2014 44.94 45.39 44.83 45.34 209,118 +0.15(+0.34%)
Feb 12, 2014 45.05 45.29 45.05 45.18 321,911 +0.26(+0.57%)
Feb 11, 2014 44.47 45.07 44.47 44.93 959,429 +0.49(+1.09%)
Feb 10, 2014 44.64 44.64 44.31 44.44 18,782,644 -0.24(-0.53%)
Feb 07, 2014 44.18 44.70 44.18 44.68 379,052 +0.60(+1.37%)
Feb 06, 2014 43.49 44.08 43.49 44.07 661,393 +0.64(+1.48%)
Feb 05, 2014 43.40 43.56 42.95 43.43 702,513 -0.06(-0.14%)
Feb 04, 2014 43.36 43.60 42.99 43.49 877,974 +0.33(+0.76%)
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.