Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2006 35.72 36.01 35.63 35.90 475,875 +0.31(+0.88%)
May 30, 2006 35.97 36.04 35.59 35.59 468,667 -0.46(-1.28%)
May 26, 2006 35.95 36.05 35.83 36.05 414,698 +0.21(+0.59%)
May 25, 2006 35.61 35.84 35.55 35.84 433,684 +0.34(+0.96%)
May 24, 2006 35.18 35.56 35.07 35.50 592,426 +0.32(+0.91%)
May 23, 2006 35.67 35.75 35.14 35.18 798,281 -0.34(-0.96%)
May 22, 2006 35.41 35.72 35.27 35.52 460,932 -0.01(-0.03%)
May 19, 2006 35.39 35.75 35.32 35.53 800,742 +0.23(+0.64%)
May 18, 2006 35.56 35.75 35.30 35.30 653,954 -0.23(-0.64%)
May 17, 2006 35.87 36.00 35.48 35.53 1,091,682 -0.68(-1.87%)
May 16, 2006 36.18 36.26 36.02 36.21 758,376 +0.05(+0.14%)
May 15, 2006 35.88 36.21 35.88 36.16 550,236 +0.18(+0.49%)
May 12, 2006 36.20 36.36 35.96 35.98 531,777 -0.31(-0.86%)
May 11, 2006 36.73 36.75 36.27 36.29 447,396 -0.40(-1.10%)
May 10, 2006 36.69 36.77 36.55 36.70 305,354 -0.05(-0.14%)
May 09, 2006 36.63 36.79 36.63 36.75 346,842 +0.01(+0.02%)
May 08, 2006 36.73 36.85 36.69 36.74 393,251 -0.02(-0.05%)
May 05, 2006 36.52 36.81 36.50 36.76 670,127 +0.35(+0.97%)
May 04, 2006 36.40 36.50 36.32 36.41 410,303 +0.09(+0.23%)
May 03, 2006 36.29 36.39 36.19 36.32 515,956 -0.05(-0.13%)
May 02, 2006 36.25 36.37 36.17 36.37 377,606 +0.24(+0.68%)
May 01, 2006 36.50 36.55 36.08 36.12 475,347 -0.28(-0.78%)
Apr 28, 2006 36.11 36.47 36.11 36.41 460,756 +0.16(+0.46%)
Apr 27, 2006 35.27 36.31 35.27 36.24 604,029 +0.40(+1.13%)
Apr 26, 2006 35.64 35.98 35.64 35.84 451,088 +0.11(+0.30%)
Apr 25, 2006 35.84 35.89 35.64 35.73 562,541 -0.09(-0.24%)
Apr 24, 2006 35.79 35.88 35.66 35.81 601,216 -0.06(-0.16%)
Apr 21, 2006 36.05 36.08 35.79 35.87 517,186 -0.06(-0.17%)
Apr 20, 2006 35.78 36.09 35.77 35.93 504,881 +0.13(+0.35%)
Apr 19, 2006 35.89 35.89 35.72 35.81 743,082 -0.06(-0.16%)
Apr 18, 2006 35.30 35.92 35.30 35.87 885,651 +0.59(+1.66%)
Apr 17, 2006 35.28 35.43 35.18 35.28 549,884 -0.05(-0.13%)
Apr 13, 2006 35.37 35.42 35.23 35.33 476,929 -0.04(-0.11%)
Apr 12, 2006 35.31 35.40 35.22 35.37 938,741 +0.05(+0.14%)
Apr 11, 2006 35.63 35.70 35.22 35.31 753,805 -0.30(-0.83%)
Apr 10, 2006 35.55 35.78 35.51 35.61 671,358 +0.05(+0.13%)
Apr 07, 2006 35.95 36.06 35.53 35.56 502,595 -0.32(-0.90%)
Apr 06, 2006 35.95 36.10 35.76 35.89 691,223 -0.14(-0.39%)
Apr 05, 2006 36.00 36.11 35.90 36.03 644,637 +0.02(+0.06%)
Apr 04, 2006 35.80 36.01 35.50 36.01 907,977 +0.30(+0.83%)
Apr 03, 2006 35.75 35.96 35.70 35.71 712,142 +0.13(+0.37%)
Mar 31, 2006 35.78 35.78 35.51 35.58 575,901 -0.14(-0.40%)
Mar 30, 2006 35.95 35.97 35.57 35.72 1,456,455 -0.22(-0.60%)
Mar 29, 2006 35.67 35.95 35.66 35.94 445,814 +0.22(+0.62%)
Mar 28, 2006 35.93 36.01 35.70 35.72 478,160 -0.29(-0.81%)
Mar 27, 2006 36.05 36.05 35.92 36.01 580,296 -0.08(-0.22%)
Mar 24, 2006 35.89 36.09 35.89 36.09 399,052 -0.31(-0.84%)
Mar 23, 2006 36.42 36.43 36.27 36.39 440,891 -0.09(-0.25%)
Mar 22, 2006 36.16 36.50 36.14 36.49 550,411 +0.38(+1.06%)
Mar 21, 2006 36.36 36.40 36.09 36.10 528,437 -0.23(-0.63%)
Mar 20, 2006 36.46 36.51 36.28 36.33 623,366 -0.09(-0.25%)
Mar 17, 2006 36.43 36.50 36.39 36.42 645,164 +0.02(+0.05%)
Mar 16, 2006 36.25 36.51 36.25 36.41 803,203 +0.10(+0.28%)
Mar 15, 2006 36.13 36.33 36.07 36.30 642,528 +0.17(+0.47%)
Mar 14, 2006 35.89 36.20 35.81 36.13 729,194 +0.26(+0.71%)
Mar 13, 2006 35.80 35.95 35.76 35.88 457,944 +0.19(+0.53%)
Mar 10, 2006 35.44 35.70 35.41 35.69 513,319 +0.26(+0.74%)
Mar 09, 2006 35.56 35.71 35.41 35.43 379,188 -0.14(-0.38%)
Mar 08, 2006 35.50 35.66 35.29 35.56 703,177 +0.08(+0.22%)
Mar 07, 2006 35.44 35.55 35.35 35.48 589,965 -0.05(-0.14%)
Mar 06, 2006 35.79 35.80 35.47 35.54 481,148 -0.24(-0.67%)
Mar 03, 2006 35.93 36.03 35.72 35.77 4,226,972 -0.14(-0.38%)
Mar 02, 2006 36.06 36.10 35.82 35.91 737,632 -0.21(-0.58%)
Mar 01, 2006 36.12 36.14 35.96 36.12 438,079 +0.09(+0.25%)
Feb 28, 2006 36.27 36.26 35.92 36.03 554,455 -0.24(-0.66%)
Feb 27, 2006 36.21 36.37 36.15 36.27 566,233 +0.11(+0.30%)
Feb 24, 2006 36.26 36.27 36.11 36.16 375,320 -0.06(-0.16%)
Feb 23, 2006 36.29 36.35 36.13 36.22 486,071 -0.10(-0.28%)
Feb 22, 2006 35.95 36.35 35.90 36.32 576,429 +0.44(+1.22%)
Feb 21, 2006 36.01 36.18 35.88 35.88 761,892 -0.11(-0.30%)
Feb 17, 2006 35.90 36.05 35.87 35.99 485,543 +0.07(+0.19%)
Feb 16, 2006 35.72 35.97 35.66 35.92 530,722 +0.23(+0.65%)
Feb 15, 2006 35.54 35.77 35.48 35.69 790,722 +0.14(+0.40%)
Feb 14, 2006 35.17 35.64 35.15 35.55 664,502 +0.38(+1.08%)
Feb 13, 2006 35.33 35.33 35.09 35.17 464,975 -0.08(-0.23%)
Feb 10, 2006 35.24 35.33 34.98 35.25 1,103,636 +0.11(+0.31%)
Feb 09, 2006 35.08 35.40 35.06 35.14 490,114 +0.08(+0.23%)
Feb 08, 2006 34.90 35.10 34.88 35.06 805,137 +0.07(+0.21%)
Feb 07, 2006 35.07 35.14 34.91 34.98 752,047 -0.14(-0.40%)
Feb 06, 2006 35.10 35.14 34.98 35.13 1,249,193 +0.06(+0.18%)
Feb 03, 2006 35.10 35.25 34.91 35.06 724,448 -0.22(-0.61%)
Feb 02, 2006 35.52 35.58 35.17 35.28 931,182 -0.30(-0.85%)
Feb 01, 2006 35.38 35.61 35.38 35.58 1,444,852 +0.13(+0.37%)
Jan 31, 2006 35.60 35.60 35.37 35.45 654,482 -0.16(-0.45%)
Jan 30, 2006 35.78 35.78 35.54 35.61 3,542,781 -0.15(-0.41%)
Jan 27, 2006 35.67 35.88 35.58 35.76 755,036 +0.11(+0.30%)
Jan 26, 2006 35.73 35.77 35.60 35.65 3,379,117 +0.16(+0.45%)
Jan 25, 2006 35.50 35.62 35.32 35.49 639,012 -0.02(-0.06%)
Jan 24, 2006 35.41 35.61 35.34 35.51 690,871 +0.14(+0.40%)
Jan 23, 2006 35.34 35.50 35.27 35.37 766,814 +0.08(+0.23%)
Jan 20, 2006 35.71 35.77 35.24 35.29 4,218,359 -0.43(-1.19%)
Jan 19, 2006 35.60 35.77 35.55 35.72 719,701 +0.08(+0.22%)
Jan 18, 2006 35.47 35.73 35.43 35.64 924,853 +0.03(+0.08%)
Jan 17, 2006 35.56 35.64 35.47 35.61 717,416 -0.13(-0.37%)
Jan 13, 2006 35.63 35.80 35.63 35.74 2,979,361 +0.07(+0.19%)
Jan 12, 2006 35.74 35.84 35.63 35.67 523,866 -0.20(-0.56%)
Jan 11, 2006 35.92 35.94 35.74 35.87 484,137 +0.01(+0.02%)
Jan 10, 2006 35.73 35.88 35.66 35.87 695,793 -0.03(-0.08%)
Jan 09, 2006 35.81 35.92 35.73 35.89 1,272,398 +0.11(+0.32%)
Jan 06, 2006 35.56 35.80 35.48 35.78 944,190 +0.23(+0.66%)
Jan 05, 2006 35.50 35.55 35.41 35.55 866,489 +0.07(+0.21%)
Jan 04, 2006 35.41 35.54 35.35 35.47 1,002,906 +0.09(+0.26%)
Jan 03, 2006 34.93 35.41 34.77 35.38 1,140,025 +0.53(+1.53%)
Dec 30, 2005 34.96 34.98 34.73 34.85 943,487 -0.19(-0.54%)
Dec 29, 2005 35.18 35.23 35.02 35.04 525,976 -0.12(-0.34%)
Dec 28, 2005 35.19 35.25 35.10 35.15 533,535 -0.02(-0.06%)
Dec 27, 2005 35.35 35.52 35.13 35.18 725,678 -0.22(-0.61%)
Dec 23, 2005 35.41 35.43 35.33 35.39 420,324 +0.01(+0.02%)
Dec 22, 2005 35.15 35.39 34.57 35.39 522,284 -0.17(-0.48%)
Dec 21, 2005 35.55 35.76 35.47 35.56 689,640 +0.06(+0.18%)
Dec 20, 2005 35.50 35.62 35.45 35.50 493,278 -0.03(-0.08%)
Dec 19, 2005 35.92 35.95 35.52 35.52 802,852 -0.28(-0.79%)
Dec 16, 2005 35.89 35.95 35.75 35.81 508,924 +0.03(+0.08%)
Dec 15, 2005 35.84 35.90 35.71 35.78 763,122 -0.11(-0.30%)
Dec 14, 2005 35.55 35.93 35.55 35.89 526,152 +0.28(+0.78%)
Dec 13, 2005 35.28 35.69 35.28 35.61 578,363 +0.25(+0.71%)
Dec 12, 2005 35.44 35.52 35.15 35.36 589,086 -0.07(-0.19%)
Dec 09, 2005 35.18 35.57 35.18 35.43 1,760,931 +0.16(+0.45%)
Dec 08, 2005 35.33 35.48 35.13 35.27 711,966 -0.03(-0.08%)
Dec 07, 2005 35.55 35.55 35.15 35.30 535,469 -0.23(-0.66%)
Dec 06, 2005 35.64 35.75 35.49 35.53 825,354 -0.05(-0.14%)
Dec 05, 2005 35.67 35.69 35.37 35.58 637,781 -0.13(-0.37%)
Dec 02, 2005 35.67 35.72 35.54 35.71 424,015 +0.03(+0.10%)
Dec 01, 2005 35.48 35.72 35.47 35.68 522,636 +0.35(+1.00%)
Nov 30, 2005 35.72 35.75 35.30 35.33 910,262 -0.32(-0.91%)
Nov 29, 2005 35.61 35.83 35.55 35.65 1,981,025 +0.14(+0.40%)
Nov 28, 2005 35.72 35.79 35.51 35.51 560,783 -0.29(-0.81%)
Nov 25, 2005 35.76 35.83 35.70 35.80 243,299 +0.04(+0.11%)
Nov 23, 2005 35.61 35.85 35.55 35.76 1,978,388 +0.19(+0.53%)
Nov 22, 2005 35.47 35.60 35.29 35.57 758,728 +0.10(+0.29%)
Nov 21, 2005 35.27 35.50 35.26 35.47 605,259 +0.18(+0.50%)
Nov 18, 2005 35.20 35.34 35.05 35.29 906,746 +0.18(+0.52%)
Nov 17, 2005 34.90 35.14 34.81 35.11 1,256,049 +0.28(+0.82%)
Nov 16, 2005 34.97 34.98 34.73 34.82 596,645 -0.06(-0.16%)
Nov 15, 2005 35.04 35.14 34.81 34.88 614,576 -0.18(-0.50%)
Nov 14, 2005 35.18 35.18 35.00 35.06 421,554 -0.13(-0.36%)
Nov 11, 2005 35.18 35.20 35.01 35.18 494,860 +0.03(+0.10%)
Nov 10, 2005 34.90 35.18 34.63 35.15 1,178,173 +0.30(+0.86%)
Nov 09, 2005 34.68 35.01 34.65 34.85 441,946 +0.12(+0.34%)
Nov 08, 2005 34.75 34.84 34.61 34.73 733,941 -0.09(-0.25%)
Nov 07, 2005 34.86 34.96 34.56 34.81 589,438 +0.00(+0.00%)
Nov 04, 2005 34.94 34.98 34.67 34.81 454,076 -0.05(-0.13%)
Nov 03, 2005 35.58 35.58 34.76 34.86 5,372,799 -0.08(-0.23%)
Nov 02, 2005 34.73 34.96 34.64 34.94 580,296 +0.20(+0.57%)
Nov 01, 2005 34.84 34.87 34.65 34.74 623,366 -0.10(-0.29%)
Oct 31, 2005 34.70 34.97 34.70 34.84 1,267,652 +0.22(+0.64%)
Oct 28, 2005 34.11 34.62 34.11 34.62 676,456 +0.52(+1.53%)
Oct 27, 2005 34.41 34.41 34.05 34.10 2,428,246 -0.30(-0.86%)
Oct 26, 2005 34.33 34.67 34.24 34.39 919,931 -0.07(-0.20%)
Oct 25, 2005 34.39 34.63 34.23 34.46 846,097 -0.03(-0.10%)
Oct 24, 2005 34.11 34.49 34.05 34.49 1,087,111 +0.63(+1.86%)
Oct 21, 2005 33.70 34.02 33.66 33.86 807,247 +0.16(+0.47%)
Oct 20, 2005 34.08 34.21 33.53 33.70 1,629,788 -0.38(-1.10%)
Oct 19, 2005 33.58 34.08 33.37 34.08 1,699,930 +0.33(+0.98%)
Oct 18, 2005 34.13 34.13 33.72 33.75 775,780 -0.40(-1.17%)
Oct 17, 2005 34.22 34.24 33.96 34.15 899,363 +0.19(+0.55%)
Oct 14, 2005 33.73 33.96 33.52 33.96 875,455 +0.41(+1.22%)
Oct 13, 2005 33.66 33.70 33.25 33.55 3,207,541 -0.18(-0.52%)
Oct 12, 2005 33.98 34.16 33.56 33.73 1,351,330 -0.26(-0.75%)
Oct 11, 2005 34.19 34.28 33.95 33.98 1,024,353 -0.20(-0.58%)
Oct 10, 2005 34.56 34.56 34.09 34.18 820,431 -0.36(-1.04%)
Oct 07, 2005 34.48 34.65 34.43 34.54 915,009 +0.14(+0.40%)
Oct 06, 2005 34.56 34.72 34.09 34.40 1,814,196 -0.16(-0.46%)
Oct 05, 2005 35.03 35.11 34.56 34.56 957,023 -0.62(-1.76%)
Oct 04, 2005 35.64 35.69 35.18 35.18 1,136,685 -0.37(-1.04%)
Oct 03, 2005 35.41 35.64 35.41 35.55 803,555 +0.13(+0.35%)
Sep 30, 2005 35.50 35.51 35.35 35.43 896,726 -0.07(-0.21%)
Sep 29, 2005 35.24 35.52 34.99 35.50 1,400,025 +0.30(+0.84%)
Sep 28, 2005 35.28 35.44 35.06 35.21 733,765 +0.02(+0.06%)
Sep 27, 2005 35.23 35.28 35.04 35.18 715,306 -0.01(-0.03%)
Sep 26, 2005 35.44 35.44 35.10 35.19 1,029,099 -0.01(-0.02%)
Sep 23, 2005 35.20 35.29 34.97 35.20 938,389 -0.18(-0.50%)
Sep 22, 2005 35.15 35.39 35.10 35.38 1,274,859 +0.02(+0.05%)
Sep 21, 2005 35.81 35.84 35.34 35.36 1,325,312 -0.49(-1.36%)
Sep 20, 2005 36.12 36.22 35.76 35.85 912,547 -0.27(-0.74%)
Sep 19, 2005 36.20 36.26 36.00 36.12 533,711 -0.18(-0.49%)
Sep 16, 2005 36.06 36.32 36.04 36.29 527,382 +0.32(+0.89%)
Sep 15, 2005 36.04 36.05 35.87 35.97 254,022 +0.00(+0.00%)
Sep 14, 2005 36.04 36.12 35.92 35.97 475,875 -0.07(-0.19%)
Sep 13, 2005 36.22 36.28 36.01 36.04 695,793 -0.30(-0.83%)
Sep 12, 2005 36.39 36.41 36.24 36.34 603,325 -0.05(-0.14%)
Sep 09, 2005 36.22 36.41 36.13 36.39 535,996 +0.28(+0.77%)
Sep 08, 2005 36.13 36.24 36.04 36.12 452,846 -0.14(-0.39%)
Sep 07, 2005 36.18 36.26 36.10 36.26 665,205 +0.09(+0.24%)
Sep 06, 2005 36.05 36.22 35.95 36.17 793,535 +0.28(+0.79%)
Sep 02, 2005 35.92 36.06 35.84 35.89 525,624 -0.07(-0.21%)
Sep 01, 2005 35.76 36.05 35.66 35.96 794,414 +0.17(+0.48%)
Aug 31, 2005 35.41 35.79 35.35 35.79 710,911 +0.35(+0.98%)
Aug 30, 2005 35.37 35.48 35.23 35.44 715,131 -0.10(-0.27%)
Aug 29, 2005 35.31 35.54 35.10 35.54 1,067,774 +0.19(+0.53%)
Aug 26, 2005 35.56 35.60 35.31 35.35 679,620 -0.26(-0.73%)
Aug 25, 2005 35.52 35.63 35.48 35.62 608,599 +0.10(+0.29%)
Aug 24, 2005 35.64 35.87 35.50 35.51 680,675 -0.26(-0.73%)
Aug 23, 2005 35.83 35.85 35.62 35.77 618,971 -0.06(-0.16%)
Aug 22, 2005 35.78 35.92 35.67 35.83 1,174,129 +0.11(+0.30%)
Aug 19, 2005 35.62 35.77 35.62 35.72 505,760 +0.07(+0.21%)
Aug 18, 2005 35.60 35.71 35.45 35.65 1,211,398 +0.01(+0.02%)
Aug 17, 2005 35.69 35.76 35.51 35.64 1,111,371 -0.07(-0.21%)
Aug 16, 2005 36.12 36.12 35.70 35.72 643,582 -0.39(-1.09%)
Aug 15, 2005 36.06 36.14 35.84 36.11 524,042 +0.13(+0.36%)
Aug 12, 2005 36.00 36.10 35.76 35.98 815,509 -0.10(-0.28%)
Aug 11, 2005 35.97 36.16 35.87 36.08 681,026 +0.18(+0.51%)
Aug 10, 2005 36.07 36.25 35.76 35.90 807,247 -0.01(-0.03%)
Aug 09, 2005 35.92 35.97 35.80 35.91 557,267 +0.12(+0.33%)
Aug 08, 2005 36.06 36.09 35.72 35.79 742,730 -0.19(-0.54%)
Aug 05, 2005 36.28 36.32 35.90 35.99 700,012 -0.34(-0.94%)
Aug 04, 2005 36.61 36.61 36.31 36.33 671,358 -0.36(-0.99%)
Aug 03, 2005 36.55 36.75 36.49 36.69 526,855 +0.11(+0.31%)
Aug 02, 2005 36.29 36.58 36.29 36.58 707,923 +0.31(+0.86%)
Aug 01, 2005 36.49 36.49 36.21 36.26 1,693,777 -0.13(-0.34%)
Jul 29, 2005 36.59 36.67 36.32 36.39 848,207 -0.26(-0.71%)
Jul 28, 2005 36.51 36.65 36.38 36.65 585,746 +0.23(+0.64%)
Jul 27, 2005 36.38 36.49 36.28 36.42 589,613 +0.08(+0.22%)
Jul 26, 2005 36.38 36.41 36.23 36.34 755,036 +0.01(+0.02%)
Jul 25, 2005 36.48 36.57 36.25 36.33 810,763 -0.13(-0.36%)
Jul 22, 2005 36.10 36.46 36.10 36.46 707,044 +0.36(+0.99%)
Jul 21, 2005 36.58 36.58 36.03 36.10 1,113,480 -0.28(-0.78%)
Jul 20, 2005 36.09 36.43 36.04 36.39 795,996 +0.27(+0.74%)
Jul 19, 2005 36.12 36.16 36.00 36.12 1,098,714 +0.14(+0.40%)
Jul 18, 2005 36.05 36.06 35.92 35.98 641,297 -0.09(-0.25%)
Jul 15, 2005 36.14 36.15 35.98 36.07 611,060 -0.02(-0.06%)
Jul 14, 2005 36.28 36.41 36.01 36.09 1,285,231 +0.01(+0.02%)
Jul 13, 2005 36.09 36.16 36.02 36.09 1,116,996 +0.05(+0.13%)
Jul 12, 2005 36.01 36.14 35.88 36.04 3,815,438 +0.12(+0.33%)
Jul 11, 2005 35.70 35.93 35.70 35.92 5,179,250 +0.21(+0.59%)
Jul 08, 2005 35.33 35.72 35.27 35.71 628,991 +0.39(+1.09%)
Jul 07, 2005 35.04 35.33 34.93 35.33 870,005 +0.04(+0.11%)
Jul 06, 2005 35.56 35.60 35.25 35.29 585,219 -0.30(-0.85%)
Jul 05, 2005 35.41 35.62 35.27 35.59 537,227 +0.20(+0.58%)
Jul 01, 2005 35.38 35.41 35.22 35.38 391,142 +0.27(+0.76%)
Jun 30, 2005 35.39 35.46 35.09 35.11 613,873 -0.27(-0.76%)
Jun 29, 2005 35.47 35.50 35.29 35.38 636,199 +0.00(+0.00%)
Jun 28, 2005 35.15 35.38 35.10 35.38 748,004 +0.39(+1.11%)
Jun 27, 2005 35.04 35.08 34.89 35.00 836,604 +0.06(+0.18%)
Jun 24, 2005 35.23 35.23 34.91 34.93 774,197 -0.24(-0.68%)
Jun 23, 2005 35.58 35.58 35.16 35.17 942,257 -0.35(-0.98%)
Jun 22, 2005 35.58 35.61 35.35 35.52 666,260 +0.08(+0.22%)
Jun 21, 2005 35.47 35.55 35.36 35.44 650,087 -0.06(-0.16%)
Jun 20, 2005 35.64 35.64 35.37 35.50 1,173,250 -0.34(-0.95%)
Jun 17, 2005 35.91 35.91 35.68 35.84 813,224 +0.22(+0.62%)
Jun 16, 2005 35.47 35.64 35.38 35.62 778,592 +0.12(+0.34%)
Jun 15, 2005 35.48 35.51 35.21 35.50 569,749 +0.09(+0.24%)
Jun 14, 2005 35.23 35.46 35.15 35.41 1,202,081 +0.19(+0.53%)
Jun 13, 2005 35.15 35.33 35.00 35.22 779,999 +0.07(+0.21%)
Jun 10, 2005 35.17 35.17 35.02 35.15 1,065,840 +0.06(+0.16%)
Jun 09, 2005 35.04 35.10 34.84 35.09 436,848 -0.01(-0.02%)
Jun 08, 2005 35.07 35.25 35.00 35.10 698,254 +0.00(+0.00%)
Jun 07, 2005 35.25 35.35 35.04 35.10 912,899 +0.04(+0.11%)
Jun 06, 2005 34.99 35.08 34.88 35.06 650,087 -0.01(-0.03%)
Jun 03, 2005 35.17 35.27 34.94 35.07 576,077 -0.10(-0.27%)
Jun 02, 2005 35.18 35.21 35.06 35.17 903,055 -0.07(-0.21%)
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.