Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 30.33 31.01 30.17 30.47 21,433,322 -0.32(-1.04%)
Jul 30, 2008 30.85 31.19 29.86 30.79 31,820,416 +0.49(+1.62%)
Jul 29, 2008 30.30 30.30 28.19 30.30 34,772,616 +1.91(+6.72%)
Jul 28, 2008 29.41 29.99 28.23 28.39 31,898,346 -1.16(-3.94%)
Jul 25, 2008 29.71 30.27 29.02 29.55 45,111,892 -0.20(-0.67%)
Jul 24, 2008 31.72 31.79 29.54 29.75 43,112,088 -1.80(-5.70%)
Jul 23, 2008 30.78 32.35 30.74 31.55 64,607,224 +0.70(+2.28%)
Jul 22, 2008 28.65 31.09 28.24 30.85 47,797,932 +1.61(+5.51%)
Jul 21, 2008 30.00 30.18 29.15 29.24 31,996,750 -0.26(-0.87%)
Jul 18, 2008 29.37 29.76 28.65 29.49 38,694,468 +0.44(+1.51%)
Jul 17, 2008 28.56 29.47 27.75 29.05 64,764,712 +1.47(+5.33%)
Jul 16, 2008 25.44 27.63 25.08 27.58 46,679,608 +2.73(+10.97%)
Jul 15, 2008 25.19 26.08 24.20 24.86 56,651,856 -0.72(-2.80%)
Jul 14, 2008 27.46 27.65 25.52 25.57 34,721,980 -1.29(-4.82%)
Jul 11, 2008 26.69 27.52 26.20 26.87 38,648,692 -0.57(-2.09%)
Jul 10, 2008 27.28 27.88 27.01 27.44 23,932,830 -0.14(-0.52%)
Jul 09, 2008 29.19 29.24 27.52 27.58 16,832,388 -1.48(-5.10%)
Jul 08, 2008 27.58 29.08 27.20 29.07 23,311,496 +1.61(+5.88%)
Jul 07, 2008 28.52 28.77 27.11 27.45 17,543,722 -0.82(-2.91%)
Jul 04, 2008 28.75 28.85 28.09 28.27 9,255,125 +0.00(+0.00%)
Jul 03, 2008 28.75 28.85 28.09 28.27 9,255,125 -0.17(-0.59%)
Jul 02, 2008 29.02 29.35 28.42 28.44 12,024,466 -0.45(-1.55%)
Jul 01, 2008 28.42 28.95 27.90 28.89 16,986,658 +0.27(+0.96%)
Jun 30, 2008 29.19 29.28 28.60 28.62 10,545,603 -0.56(-1.92%)
Jun 27, 2008 29.56 29.83 28.92 29.18 13,047,762 -0.42(-1.41%)
Jun 26, 2008 30.05 30.31 29.54 29.59 11,736,540 -1.26(-4.07%)
Jun 25, 2008 30.88 31.66 30.61 30.85 12,297,011 -0.02(-0.05%)
Jun 24, 2008 30.56 31.20 30.13 30.87 10,737,987 +0.35(+1.13%)
Jun 23, 2008 31.41 31.48 30.44 30.52 9,113,013 -0.76(-2.43%)
Jun 20, 2008 31.49 31.96 31.15 31.28 10,418,328 -0.76(-2.38%)
Jun 19, 2008 31.84 32.05 31.18 32.04 10,409,783 +0.24(+0.74%)
Jun 18, 2008 31.74 32.37 31.43 31.81 9,340,535 -0.36(-1.11%)
Jun 17, 2008 33.53 33.53 32.17 32.17 7,163,216 -0.93(-2.81%)
Jun 16, 2008 32.55 33.35 32.36 33.10 5,313,545 +0.36(+1.09%)
Jun 13, 2008 32.53 32.76 31.95 32.74 7,169,532 +0.57(+1.77%)
Jun 12, 2008 31.93 32.63 31.72 32.17 8,526,222 +0.50(+1.57%)
Jun 11, 2008 32.64 32.69 31.56 31.67 8,322,870 -0.89(-2.74%)
Jun 10, 2008 32.71 32.90 31.97 32.57 7,736,247 +0.21(+0.65%)
Jun 09, 2008 33.11 33.23 31.98 32.36 5,399,040 -0.62(-1.89%)
Jun 06, 2008 34.12 34.23 32.95 32.98 8,419,781 -1.59(-4.60%)
Jun 05, 2008 34.15 34.60 33.99 34.57 7,017,970 +0.67(+1.99%)
Jun 04, 2008 33.94 34.49 33.73 33.89 7,557,332 -0.20(-0.58%)
Jun 03, 2008 34.46 34.56 33.65 34.09 7,449,180 -0.19(-0.57%)
Jun 02, 2008 34.59 34.63 33.90 34.29 5,165,613 -0.51(-1.48%)
May 30, 2008 35.28 35.36 34.78 34.80 3,413,045 -0.25(-0.71%)
May 29, 2008 34.44 35.24 34.44 35.05 6,244,583 +0.56(+1.61%)
May 28, 2008 34.97 34.97 34.07 34.49 5,921,650 -0.20(-0.57%)
May 27, 2008 34.36 34.83 34.33 34.69 4,624,560 +0.25(+0.73%)
May 26, 2008 34.80 34.80 34.36 34.44 0 +0.00(+0.00%)
May 23, 2008 34.80 34.80 34.36 34.44 5,114,896 -0.53(-1.52%)
May 22, 2008 34.53 35.25 34.53 34.97 5,277,990 +0.29(+0.83%)
May 21, 2008 35.57 35.71 34.58 34.68 7,601,055 -0.86(-2.41%)
May 20, 2008 36.04 36.04 35.39 35.54 4,638,209 -0.69(-1.90%)
May 19, 2008 36.46 36.86 36.08 36.22 3,688,820 -0.19(-0.53%)
May 16, 2008 36.92 36.92 36.18 36.42 3,180,850 -0.40(-1.10%)
May 15, 2008 36.44 36.85 36.17 36.82 2,854,275 +0.40(+1.10%)
May 14, 2008 36.44 36.62 36.26 36.42 2,497,162 +0.29(+0.81%)
May 13, 2008 36.68 36.68 36.02 36.13 3,815,713 -0.40(-1.11%)
May 12, 2008 36.10 36.60 35.99 36.54 4,352,968 +0.58(+1.61%)
May 09, 2008 35.88 36.58 35.74 35.96 3,519,633 -0.32(-0.87%)
May 08, 2008 36.84 36.85 35.92 36.28 10,015,935 -0.36(-0.98%)
May 07, 2008 37.97 37.99 36.57 36.63 5,458,628 -1.29(-3.39%)
May 06, 2008 37.13 38.01 36.93 37.92 5,122,303 +0.28(+0.75%)
May 05, 2008 37.90 38.04 37.48 37.64 3,094,821 -0.46(-1.22%)
May 02, 2008 38.69 38.79 37.83 38.10 7,595,210 +0.12(+0.31%)
May 01, 2008 36.65 38.10 36.54 37.98 7,689,330 +1.42(+3.89%)
Apr 30, 2008 36.90 37.30 36.52 36.56 5,419,858 -0.40(-1.09%)
Apr 29, 2008 37.14 37.31 36.77 36.97 2,427,610 -0.16(-0.43%)
Apr 28, 2008 37.15 37.43 36.84 37.13 2,678,415 +0.00(+0.01%)
Apr 25, 2008 36.98 37.23 36.37 37.12 3,699,126 +0.57(+1.57%)
Apr 24, 2008 35.49 36.75 35.47 36.55 6,348,173 +1.21(+3.41%)
Apr 23, 2008 35.66 35.85 35.12 35.34 3,678,381 -0.17(-0.47%)
Apr 22, 2008 35.74 35.86 35.38 35.51 3,598,644 -0.38(-1.06%)
Apr 21, 2008 36.24 36.24 35.72 35.89 2,882,398 -0.54(-1.49%)
Apr 18, 2008 36.93 37.11 36.31 36.44 5,078,071 +0.60(+1.68%)
Apr 17, 2008 35.11 36.03 35.00 35.83 5,096,035 +0.48(+1.35%)
Apr 16, 2008 35.04 35.44 34.83 35.36 4,950,782 +1.02(+2.96%)
Apr 15, 2008 34.41 34.65 33.85 34.34 4,895,500 +0.33(+0.98%)
Apr 14, 2008 34.55 34.59 33.89 34.01 3,931,005 -0.77(-2.22%)
Apr 11, 2008 34.85 35.53 34.72 34.78 5,005,354 -0.59(-1.67%)
Apr 10, 2008 35.27 35.87 35.01 35.37 5,437,409 -0.05(-0.14%)
Apr 09, 2008 36.31 36.31 35.42 35.42 5,172,980 -0.70(-1.93%)
Apr 08, 2008 36.33 36.57 35.90 36.12 6,679,927 -0.53(-1.44%)
Apr 07, 2008 36.98 37.20 36.47 36.64 6,931,203 +0.26(+0.71%)
Apr 04, 2008 36.88 36.92 36.22 36.38 8,008,138 -0.42(-1.13%)
Apr 03, 2008 36.36 37.12 36.22 36.80 6,712,132 +0.08(+0.22%)
Apr 02, 2008 37.00 37.44 36.52 36.72 9,461,511 -0.11(-0.31%)
Apr 01, 2008 35.55 36.89 35.47 36.84 10,652,244 +2.42(+7.03%)
Mar 31, 2008 34.05 35.05 33.96 34.42 5,636,044 +0.26(+0.77%)
Mar 28, 2008 34.26 35.19 34.16 34.16 6,933,424 -0.74(-2.13%)
Mar 27, 2008 35.81 35.87 34.85 34.90 9,191,144 -0.64(-1.80%)
Mar 26, 2008 36.26 36.31 35.46 35.54 6,874,299 -1.17(-3.18%)
Mar 25, 2008 36.60 37.02 36.09 36.71 8,444,378 -0.16(-0.45%)
Mar 24, 2008 36.87 37.80 36.77 36.87 10,704,608 +0.19(+0.52%)
Mar 21, 2008 34.71 36.73 34.65 36.68 7,984,454 +0.00(+0.00%)
Mar 20, 2008 34.71 36.73 34.65 36.68 7,984,454 +2.21(+6.41%)
Mar 19, 2008 35.39 35.91 34.42 34.47 14,445,156 -0.54(-1.55%)
Mar 18, 2008 34.06 35.06 33.55 35.01 16,441,323 +2.41(+7.38%)
Mar 17, 2008 30.98 33.00 30.96 32.61 20,000,434 -0.52(-1.56%)
Mar 14, 2008 34.66 34.69 32.76 33.13 21,155,278 -1.17(-3.42%)
Mar 13, 2008 33.27 34.59 32.88 34.30 14,595,240 +0.16(+0.46%)
Mar 12, 2008 34.80 35.69 34.11 34.14 9,334,668 -0.70(-2.00%)
Mar 11, 2008 34.12 34.84 33.22 34.84 14,016,785 +2.26(+6.92%)
Mar 10, 2008 33.46 33.77 32.51 32.58 11,979,546 -0.85(-2.55%)
Mar 07, 2008 32.92 34.17 32.79 33.43 13,316,685 +0.08(+0.25%)
Mar 06, 2008 34.08 34.33 33.30 33.35 6,114,611 -1.23(-3.57%)
Mar 05, 2008 34.99 35.37 34.23 34.59 9,079,341 -0.20(-0.57%)
Mar 04, 2008 34.56 34.93 33.93 34.78 8,214,220 -0.30(-0.84%)
Mar 03, 2008 35.32 35.39 34.64 35.08 6,940,750 -0.35(-0.99%)
Feb 29, 2008 36.28 36.30 35.28 35.43 6,302,209 -1.42(-3.84%)
Feb 28, 2008 37.47 37.49 36.76 36.84 5,380,156 -1.01(-2.67%)
Feb 27, 2008 37.30 38.26 37.23 37.86 5,220,198 +0.20(+0.53%)
Feb 26, 2008 37.23 38.02 37.12 37.66 7,573,500 +0.16(+0.43%)
Feb 25, 2008 36.97 37.66 36.44 37.50 9,149,085 +0.44(+1.18%)
Feb 22, 2008 36.68 37.12 35.87 37.06 7,867,959 +0.48(+1.31%)
Feb 21, 2008 37.24 37.45 36.44 36.58 6,287,318 -0.45(-1.22%)
Feb 20, 2008 36.14 37.23 36.06 37.03 9,100,719 +0.48(+1.30%)
Feb 19, 2008 37.27 37.44 36.30 36.55 6,197,871 -0.25(-0.68%)
Feb 18, 2008 36.41 36.84 36.07 36.80 0 +0.00(+0.00%)
Feb 15, 2008 36.41 36.84 36.07 36.80 5,328,999 +0.17(+0.46%)
Feb 14, 2008 37.27 37.43 36.57 36.63 5,576,148 -0.70(-1.86%)
Feb 13, 2008 37.35 37.47 36.58 37.33 4,591,292 +0.35(+0.95%)
Feb 12, 2008 36.95 37.54 36.55 36.98 6,278,061 +0.43(+1.18%)
Feb 11, 2008 37.16 37.16 36.22 36.55 5,534,199 -0.67(-1.79%)
Feb 08, 2008 37.83 37.88 36.82 37.22 4,602,478 -0.77(-2.02%)
Feb 07, 2008 37.26 38.34 37.11 37.98 7,417,997 +0.63(+1.68%)
Feb 06, 2008 38.12 38.36 37.31 37.35 7,042,394 -0.47(-1.25%)
Feb 05, 2008 38.61 38.88 37.83 37.83 5,930,895 -1.65(-4.19%)
Feb 04, 2008 40.20 40.23 39.36 39.48 3,007,815 -0.94(-2.32%)
Feb 01, 2008 39.49 40.47 39.36 40.41 4,512,964 +0.85(+2.14%)
Jan 31, 2008 37.90 39.96 37.66 39.57 8,337,026 +1.08(+2.80%)
Jan 30, 2008 38.96 40.46 38.41 38.49 9,780,680 -0.48(-1.22%)
Jan 29, 2008 38.88 39.07 38.17 38.96 3,912,835 +0.50(+1.30%)
Jan 28, 2008 37.24 38.47 36.86 38.46 4,922,073 +1.15(+3.10%)
Jan 25, 2008 38.56 38.76 36.96 37.31 6,364,865 -0.77(-2.03%)
Jan 24, 2008 38.23 38.48 37.65 38.08 5,856,520 +0.24(+0.63%)
Jan 23, 2008 34.85 38.05 34.64 37.84 9,688,305 +2.29(+6.44%)
Jan 22, 2008 33.45 36.36 32.71 35.55 5,060,022 +0.78(+2.26%)
Jan 21, 2008 35.67 35.77 34.17 34.77 0 +0.00(+0.00%)
Jan 18, 2008 35.67 35.77 34.17 34.77 3,423,823 -0.62(-1.76%)
Jan 17, 2008 37.07 37.07 35.26 35.39 3,381,753 -1.60(-4.33%)
Jan 16, 2008 36.48 37.70 36.45 36.99 2,522,827 +0.46(+1.25%)
Jan 15, 2008 37.21 37.21 36.44 36.54 2,149,893 -1.32(-3.49%)
Jan 14, 2008 37.74 37.91 37.30 37.86 1,767,369 +0.30(+0.80%)
Jan 11, 2008 37.32 38.24 36.88 37.56 2,421,288 -0.10(-0.26%)
Jan 10, 2008 36.51 38.18 36.12 37.65 3,448,734 +0.80(+2.16%)
Jan 09, 2008 36.27 36.88 35.45 36.86 2,715,057 +0.51(+1.40%)
Jan 08, 2008 37.86 38.06 36.26 36.35 2,250,725 -1.29(-3.42%)
Jan 07, 2008 37.78 38.04 37.00 37.63 2,316,410 +0.13(+0.36%)
Jan 04, 2008 38.17 38.17 37.39 37.50 1,927,581 -1.07(-2.78%)
Jan 03, 2008 39.14 39.21 38.52 38.57 1,807,781 -0.34(-0.87%)
Jan 02, 2008 39.75 39.80 38.77 38.91 2,753,775 -0.78(-1.95%)
Jan 01, 2008 39.36 40.05 39.17 39.68 0 +0.00(+0.00%)
Dec 31, 2007 39.36 40.05 39.17 39.68 667,820 +0.21(+0.53%)
Dec 28, 2007 40.06 40.11 39.32 39.47 572,819 -0.27(-0.69%)
Dec 27, 2007 40.24 40.37 39.68 39.74 935,208 -1.20(-2.92%)
Dec 26, 2007 40.88 40.98 40.60 40.94 940,900 -0.17(-0.42%)
Dec 24, 2007 40.68 41.13 40.59 41.11 322,174 +0.72(+1.78%)
Dec 21, 2007 40.22 40.47 39.82 40.39 1,329,976 +0.70(+1.76%)
Dec 20, 2007 40.12 40.19 39.10 39.69 1,763,417 -0.04(-0.10%)
Dec 19, 2007 39.74 40.41 39.49 39.73 1,498,078 +0.04(+0.11%)
Dec 18, 2007 40.48 40.07 38.99 39.69 1,904,101 +0.06(+0.15%)
Dec 17, 2007 39.71 40.29 39.62 39.63 1,233,181 -0.46(-1.14%)
Dec 14, 2007 40.41 41.05 40.04 40.09 1,293,204 -0.70(-1.72%)
Dec 13, 2007 40.66 40.87 39.87 40.79 1,844,316 -0.18(-0.44%)
Dec 12, 2007 42.48 42.65 40.20 40.97 2,372,179 -0.28(-0.68%)
Dec 11, 2007 43.43 43.67 41.25 41.25 1,430,567 -2.18(-5.03%)
Dec 10, 2007 42.83 43.63 42.60 43.43 848,138 +0.86(+2.03%)
Dec 07, 2007 43.09 43.12 42.48 42.57 895,667 -0.34(-0.80%)
Dec 06, 2007 41.75 42.94 41.68 42.91 1,086,637 +1.12(+2.67%)
Dec 05, 2007 41.57 41.95 41.23 41.79 1,382,881 +0.78(+1.91%)
Dec 04, 2007 41.30 41.33 40.91 41.01 597,611 -0.68(-1.64%)
Dec 03, 2007 42.06 42.12 41.50 41.69 705,765 -0.48(-1.15%)
Nov 30, 2007 42.12 42.88 41.89 42.18 1,191,190 +1.26(+3.08%)
Nov 29, 2007 40.97 41.24 40.54 40.92 1,182,175 -0.39(-0.95%)
Nov 28, 2007 40.00 41.43 40.00 41.31 1,570,302 +1.90(+4.82%)
Nov 27, 2007 38.89 39.50 38.54 39.41 1,985,297 +1.03(+2.69%)
Nov 26, 2007 40.30 40.30 38.31 38.37 1,104,727 -1.57(-3.93%)
Nov 23, 2007 39.53 40.20 39.43 39.94 548,028 +0.96(+2.45%)
Nov 21, 2007 38.91 39.77 38.59 38.99 1,784,057 -0.79(-1.98%)
Nov 20, 2007 39.86 40.63 38.85 39.77 1,568,641 -0.41(-1.03%)
Nov 19, 2007 40.95 41.05 40.02 40.19 1,810,630 -1.14(-2.76%)
Nov 16, 2007 41.89 41.89 40.98 41.33 1,284,188 -0.49(-1.17%)
Nov 15, 2007 42.73 42.80 41.35 41.82 1,712,291 -1.22(-2.84%)
Nov 14, 2007 43.99 44.06 42.81 43.04 1,520,540 -0.10(-0.23%)
Nov 13, 2007 41.55 43.26 41.55 43.14 1,414,482 +1.83(+4.44%)
Nov 12, 2007 41.60 42.34 41.22 41.31 1,835,538 +0.08(+0.18%)
Nov 09, 2007 40.17 42.14 40.13 41.23 1,969,340 +0.09(+0.23%)
Nov 08, 2007 41.06 41.42 39.91 41.14 2,442,677 +0.06(+0.14%)
Nov 07, 2007 42.36 42.45 40.96 41.08 2,118,805 -1.83(-4.26%)
Nov 06, 2007 42.71 43.01 42.00 42.91 1,219,896 +0.67(+1.60%)
Nov 05, 2007 42.15 42.75 41.67 42.24 1,981,207 -0.75(-1.74%)
Nov 02, 2007 43.54 43.54 42.09 42.98 1,930,435 -0.62(-1.41%)
Nov 01, 2007 44.17 44.29 43.52 43.60 1,945,855 -1.87(-4.12%)
Oct 31, 2007 45.44 45.82 44.83 45.47 1,246,467 +0.33(+0.74%)
Oct 30, 2007 45.26 45.36 44.94 45.14 684,916 -0.16(-0.34%)
Oct 29, 2007 45.43 45.59 45.10 45.29 675,189 -0.08(-0.19%)
Oct 26, 2007 45.06 45.40 44.30 45.38 1,152,757 +1.10(+2.48%)
Oct 25, 2007 44.48 44.91 43.57 44.28 1,499,604 -0.30(-0.67%)
Oct 24, 2007 44.60 44.74 43.44 44.57 935,206 -0.35(-0.77%)
Oct 23, 2007 44.85 45.00 44.38 44.92 403,073 +0.35(+0.78%)
Oct 22, 2007 43.82 44.83 43.82 44.57 791,675 +0.50(+1.14%)
Oct 19, 2007 45.30 45.32 44.07 44.07 559,653 -1.37(-3.01%)
Oct 18, 2007 45.36 45.67 45.14 45.44 412,800 -0.50(-1.08%)
Oct 17, 2007 46.46 46.46 45.30 45.94 482,312 -0.11(-0.24%)
Oct 16, 2007 46.41 46.41 45.93 46.05 242,935 -0.82(-1.74%)
Oct 15, 2007 47.57 47.67 46.55 46.87 353,490 -1.00(-2.09%)
Oct 12, 2007 47.80 47.96 47.60 47.87 245,545 +0.06(+0.13%)
Oct 11, 2007 48.09 48.39 47.53 47.80 327,156 -0.11(-0.23%)
Oct 10, 2007 48.20 48.20 47.70 47.91 205,925 -0.41(-0.85%)
Oct 09, 2007 48.04 48.32 47.72 48.32 167,729 +0.43(+0.90%)
Oct 08, 2007 48.18 48.18 47.88 47.89 197,622 -0.45(-0.92%)
Oct 05, 2007 48.14 48.49 47.99 48.34 425,374 +0.57(+1.19%)
Oct 04, 2007 47.73 47.93 47.57 47.77 344,949 +0.19(+0.39%)
Oct 03, 2007 47.46 47.85 47.45 47.58 345,898 -0.06(-0.13%)
Oct 02, 2007 47.26 47.65 47.26 47.65 607,101 +0.48(+1.01%)
Oct 01, 2007 46.26 47.25 46.26 47.17 328,105 +0.97(+2.09%)
Sep 28, 2007 46.36 46.37 46.11 46.21 242,935 -0.25(-0.54%)
Sep 27, 2007 46.09 46.45 46.05 46.45 369,147 +0.38(+0.82%)
Sep 26, 2007 46.00 46.28 45.76 46.08 398,328 +0.25(+0.54%)
Sep 25, 2007 45.76 45.86 45.42 45.83 416,121 -0.33(-0.72%)
Sep 24, 2007 46.57 46.75 46.13 46.16 316,243 -0.50(-1.07%)
Sep 21, 2007 46.77 46.86 46.48 46.66 170,339 +0.06(+0.14%)
Sep 20, 2007 47.37 47.37 46.44 46.60 309,125 -0.72(-1.52%)
Sep 19, 2007 47.59 47.90 47.11 47.32 599,272 +0.25(+0.54%)
Sep 18, 2007 45.49 47.09 45.11 47.07 925,242 +1.98(+4.39%)
Sep 17, 2007 45.20 45.22 44.89 45.08 251,950 -0.35(-0.76%)
Sep 14, 2007 45.16 45.46 44.97 45.43 254,323 +0.01(+0.02%)
Sep 13, 2007 45.02 45.51 44.97 45.42 324,546 +0.73(+1.63%)
Sep 12, 2007 44.46 44.95 44.46 44.69 365,114 -0.10(-0.22%)
Sep 11, 2007 44.41 44.96 44.41 44.79 327,630 +0.59(+1.33%)
Sep 10, 2007 44.48 44.68 43.79 44.20 498,681 -0.23(-0.51%)
Sep 07, 2007 44.29 44.82 44.16 44.43 518,847 -0.53(-1.17%)
Sep 06, 2007 45.22 45.22 44.65 44.96 423,950 -0.06(-0.14%)
Sep 05, 2007 45.39 45.39 44.91 45.02 522,880 -0.86(-1.87%)
Sep 04, 2007 45.33 46.22 45.33 45.88 335,934 +0.56(+1.24%)
Aug 31, 2007 45.51 45.69 45.08 45.32 579,106 +0.53(+1.18%)
Aug 30, 2007 44.47 45.07 44.47 44.79 413,512 -0.32(-0.71%)
Aug 29, 2007 44.70 45.19 44.16 45.11 397,142 +0.74(+1.67%)
Aug 28, 2007 45.27 45.27 44.30 44.37 422,527 -1.45(-3.16%)
Aug 27, 2007 46.19 46.27 45.78 45.81 264,287 -0.52(-1.13%)
Aug 24, 2007 46.08 46.37 45.76 46.34 522,168 +0.21(+0.45%)
Aug 23, 2007 46.52 46.59 45.89 46.13 717,893 -0.22(-0.48%)
Aug 22, 2007 46.61 46.72 45.80 46.35 497,970 +0.30(+0.64%)
Aug 21, 2007 45.62 46.37 45.62 46.06 209,247 +0.29(+0.63%)
Aug 20, 2007 46.32 46.32 45.13 45.77 318,852 -0.28(-0.60%)
Aug 17, 2007 46.59 46.87 45.24 46.05 1,245,044 +1.49(+3.34%)
Aug 16, 2007 42.54 44.90 42.30 44.56 783,846 +1.55(+3.60%)
Aug 15, 2007 43.30 44.39 42.89 43.02 721,451 -0.44(-1.02%)
Aug 14, 2007 44.58 44.59 43.46 43.46 354,913 -1.05(-2.37%)
Aug 13, 2007 45.54 45.54 44.49 44.51 330,003 -0.41(-0.91%)
Aug 10, 2007 44.28 45.57 44.12 44.92 432,017 +0.05(+0.12%)
Aug 09, 2007 45.06 46.22 44.87 44.87 1,111,239 -1.64(-3.53%)
Aug 08, 2007 46.06 47.12 45.69 46.51 561,788 +0.93(+2.04%)
Aug 07, 2007 44.80 46.00 44.75 45.58 756,089 +0.51(+1.13%)
Aug 06, 2007 43.61 45.19 42.91 45.07 1,209,932 +1.50(+3.45%)
Aug 03, 2007 43.85 45.00 43.50 43.56 511,018 -1.44(-3.20%)
Aug 02, 2007 45.08 45.49 44.63 45.00 815,399 +0.28(+0.63%)
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.