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 30, 2008 33.47 33.51 33.11 33.14 1,270,720 -0.33(-0.99%)
May 29, 2008 32.98 33.59 32.98 33.47 1,207,351 +0.42(+1.27%)
May 28, 2008 33.32 33.43 32.77 33.04 1,120,502 -0.23(-0.68%)
May 27, 2008 33.05 33.39 32.99 33.27 818,661 +0.15(+0.46%)
May 26, 2008 33.56 33.60 33.07 33.12 0 +0.00(+0.00%)
May 23, 2008 33.56 33.60 33.07 33.12 1,625,189 -0.53(-1.57%)
May 22, 2008 33.32 33.83 33.32 33.65 2,172,027 +0.29(+0.87%)
May 21, 2008 33.87 34.06 33.28 33.36 1,025,174 -0.56(-1.64%)
May 20, 2008 34.08 34.15 33.77 33.91 741,370 -0.28(-0.83%)
May 19, 2008 34.24 34.59 34.16 34.20 550,780 -0.05(-0.13%)
May 16, 2008 34.57 34.64 34.05 34.24 728,340 -0.32(-0.94%)
May 15, 2008 34.34 34.59 34.13 34.57 873,882 +0.38(+1.10%)
May 14, 2008 34.24 34.47 34.14 34.19 742,368 +0.07(+0.22%)
May 13, 2008 34.28 34.33 33.96 34.12 654,677 -0.14(-0.42%)
May 12, 2008 33.69 34.26 33.69 34.26 491,297 +0.59(+1.76%)
May 09, 2008 33.59 34.01 33.56 33.67 304,094 -0.22(-0.64%)
May 08, 2008 34.08 34.12 33.67 33.89 917,445 -0.13(-0.38%)
May 07, 2008 34.78 34.81 33.93 34.02 778,130 -0.67(-1.92%)
May 06, 2008 34.32 34.81 34.10 34.68 975,392 +0.07(+0.20%)
May 05, 2008 34.70 34.79 34.42 34.61 718,499 -0.17(-0.49%)
May 02, 2008 35.15 35.33 34.67 34.78 2,473,729 -0.01(-0.02%)
May 01, 2008 33.77 34.93 33.77 34.79 2,631,167 +1.02(+3.02%)
Apr 30, 2008 33.99 34.40 33.73 33.77 965,604 -0.24(-0.70%)
Apr 29, 2008 34.22 34.29 33.94 34.01 648,745 -0.22(-0.65%)
Apr 28, 2008 34.18 34.47 34.04 34.23 718,202 +0.05(+0.15%)
Apr 25, 2008 34.02 34.29 33.62 34.18 984,205 +0.39(+1.14%)
Apr 24, 2008 33.23 34.06 33.09 33.80 2,090,631 +0.71(+2.13%)
Apr 23, 2008 33.45 33.48 32.95 33.09 927,590 -0.23(-0.70%)
Apr 22, 2008 33.47 33.53 33.20 33.32 1,208,865 -0.34(-1.00%)
Apr 21, 2008 34.07 34.13 33.51 33.66 1,241,453 -0.57(-1.66%)
Apr 18, 2008 34.49 34.64 34.13 34.23 840,881 +0.35(+1.02%)
Apr 17, 2008 33.60 34.00 33.35 33.88 1,032,362 +0.22(+0.64%)
Apr 16, 2008 33.00 33.74 32.99 33.66 802,048 +0.81(+2.46%)
Apr 15, 2008 32.65 32.91 32.57 32.86 739,520 +0.45(+1.39%)
Apr 14, 2008 33.04 33.11 32.40 32.41 1,075,532 -0.68(-2.06%)
Apr 11, 2008 33.37 33.63 33.09 33.09 709,176 -0.44(-1.32%)
Apr 10, 2008 33.45 33.86 33.23 33.53 913,073 +0.05(+0.14%)
Apr 09, 2008 34.11 34.13 33.44 33.49 812,781 -0.52(-1.52%)
Apr 08, 2008 34.10 34.21 33.86 34.01 735,178 -0.27(-0.78%)
Apr 07, 2008 34.51 34.69 34.17 34.27 1,347,652 +0.18(+0.52%)
Apr 04, 2008 34.51 34.51 33.99 34.10 1,376,291 -0.31(-0.89%)
Apr 03, 2008 34.31 34.57 34.07 34.40 1,279,293 +0.01(+0.02%)
Apr 02, 2008 34.55 34.89 34.29 34.40 1,445,563 -0.04(-0.12%)
Apr 01, 2008 33.18 34.44 33.08 34.44 1,474,885 +1.52(+4.61%)
Mar 31, 2008 32.78 33.30 32.63 32.92 1,894,323 +0.11(+0.35%)
Mar 28, 2008 33.41 33.48 32.75 32.81 1,290,799 -0.51(-1.54%)
Mar 27, 2008 33.74 33.96 33.29 33.32 1,019,949 -0.42(-1.23%)
Mar 26, 2008 34.27 34.28 33.58 33.73 1,050,465 -0.66(-1.92%)
Mar 25, 2008 34.43 34.55 34.02 34.39 2,038,622 -0.34(-0.97%)
Mar 24, 2008 34.46 35.18 34.44 34.73 1,742,316 +0.35(+1.01%)
Mar 21, 2008 33.28 34.42 33.28 34.38 1,624,815 +0.00(+0.00%)
Mar 20, 2008 33.28 34.42 33.28 34.38 1,624,815 +1.16(+3.50%)
Mar 19, 2008 33.85 34.25 33.21 33.22 1,483,859 -0.36(-1.08%)
Mar 18, 2008 32.78 33.62 32.65 33.58 1,607,974 +1.22(+3.76%)
Mar 17, 2008 31.91 32.68 31.70 32.37 2,600,714 -0.39(-1.18%)
Mar 14, 2008 33.76 33.89 32.44 32.75 2,057,007 -0.82(-2.46%)
Mar 13, 2008 33.02 33.77 32.52 33.58 1,605,402 +0.18(+0.53%)
Mar 12, 2008 33.95 34.54 33.39 33.40 875,652 -0.46(-1.36%)
Mar 11, 2008 32.97 33.89 32.80 33.86 1,806,957 +1.59(+4.92%)
Mar 10, 2008 32.59 32.85 32.16 32.28 1,639,858 -0.32(-0.98%)
Mar 07, 2008 32.28 32.99 32.16 32.60 2,142,677 +0.07(+0.22%)
Mar 06, 2008 33.14 33.24 32.52 32.53 2,457,218 -0.88(-2.62%)
Mar 05, 2008 33.51 33.84 33.07 33.40 2,470,988 -0.03(-0.10%)
Mar 04, 2008 33.22 33.58 32.85 33.44 1,649,354 -0.05(-0.15%)
Mar 03, 2008 33.61 33.68 33.18 33.49 1,394,809 -0.18(-0.54%)
Feb 29, 2008 34.51 34.52 33.54 33.67 1,343,773 -1.10(-3.16%)
Feb 28, 2008 35.29 35.37 34.70 34.77 1,592,166 -0.73(-2.07%)
Feb 27, 2008 35.47 35.92 35.27 35.50 1,321,025 -0.10(-0.29%)
Feb 26, 2008 35.38 35.85 35.22 35.60 1,696,017 +0.16(+0.47%)
Feb 25, 2008 35.05 35.52 34.61 35.44 2,428,752 +0.38(+1.09%)
Feb 22, 2008 34.75 35.06 34.19 35.06 1,927,065 +0.43(+1.25%)
Feb 21, 2008 35.29 35.55 34.60 34.63 1,766,073 -0.65(-1.85%)
Feb 20, 2008 34.79 35.43 34.54 35.28 2,603,588 +0.38(+1.09%)
Feb 19, 2008 35.39 35.60 34.86 34.90 2,460,810 -0.42(-1.18%)
Feb 18, 2008 35.07 35.35 34.70 35.31 0 +0.00(+0.00%)
Feb 15, 2008 35.07 35.35 34.70 35.31 1,979,218 +0.22(+0.63%)
Feb 14, 2008 35.59 35.71 34.98 35.09 1,965,476 -0.49(-1.37%)
Feb 13, 2008 35.84 35.87 35.26 35.58 1,770,900 +0.13(+0.35%)
Feb 12, 2008 35.31 35.78 35.15 35.46 1,622,378 +0.40(+1.15%)
Feb 11, 2008 35.19 35.27 34.76 35.05 2,497,732 -0.28(-0.79%)
Feb 08, 2008 35.56 35.73 34.92 35.33 3,076,889 -0.36(-1.00%)
Feb 07, 2008 35.24 35.92 35.12 35.69 1,745,846 +0.36(+1.01%)
Feb 06, 2008 35.71 36.03 35.27 35.33 1,873,458 -0.28(-0.80%)
Feb 05, 2008 36.23 36.32 35.56 35.62 2,698,663 -1.20(-3.26%)
Feb 04, 2008 37.38 37.38 36.78 36.82 2,376,843 -0.61(-1.63%)
Feb 01, 2008 36.80 37.49 36.79 37.42 2,282,510 +0.67(+1.83%)
Jan 31, 2008 35.45 37.09 35.14 36.75 2,512,810 +0.89(+2.49%)
Jan 30, 2008 35.93 36.82 35.79 35.86 2,452,118 -0.18(-0.50%)
Jan 29, 2008 35.78 36.11 35.43 36.04 2,806,465 +0.49(+1.38%)
Jan 28, 2008 34.60 35.56 34.35 35.55 3,794,888 +0.95(+2.74%)
Jan 25, 2008 35.17 35.60 34.40 34.60 2,841,949 -0.40(-1.15%)
Jan 24, 2008 34.94 35.23 34.57 35.01 3,841,160 +0.11(+0.33%)
Jan 23, 2008 32.66 35.05 32.33 34.89 10,171,381 +1.80(+5.45%)
Jan 22, 2008 30.86 33.76 28.93 33.09 9,376,494 -0.06(-0.17%)
Jan 21, 2008 33.75 33.84 32.79 33.15 0 +0.00(+0.00%)
Jan 18, 2008 33.75 33.84 32.79 33.15 4,198,717 -0.40(-1.19%)
Jan 17, 2008 34.85 34.93 33.54 33.54 3,283,759 -1.36(-3.89%)
Jan 16, 2008 34.40 35.34 34.40 34.90 2,498,020 +0.39(+1.14%)
Jan 15, 2008 34.93 34.95 34.46 34.51 2,663,769 -0.81(-2.30%)
Jan 14, 2008 35.40 35.50 35.08 35.32 1,319,673 +0.03(+0.08%)
Jan 11, 2008 35.24 35.76 35.01 35.29 2,132,263 -0.25(-0.70%)
Jan 10, 2008 34.82 35.82 34.61 35.54 2,236,549 +0.59(+1.68%)
Jan 09, 2008 34.62 35.07 34.17 34.96 3,398,489 +0.18(+0.52%)
Jan 08, 2008 35.70 35.92 34.67 34.77 2,309,653 -0.78(-2.21%)
Jan 07, 2008 35.17 35.82 35.09 35.56 2,185,326 +0.49(+1.41%)
Jan 04, 2008 35.65 35.69 34.89 35.06 2,172,458 -0.85(-2.36%)
Jan 03, 2008 36.35 36.42 35.91 35.91 1,200,449 -0.32(-0.89%)
Jan 02, 2008 36.74 36.88 36.13 36.24 1,567,181 -0.45(-1.23%)
Jan 01, 2008 36.75 37.07 36.66 36.68 0 +0.00(+0.00%)
Dec 31, 2007 36.75 37.07 36.66 36.68 1,408,570 -0.23(-0.62%)
Dec 28, 2007 37.30 37.39 36.89 36.91 1,131,515 -0.18(-0.49%)
Dec 27, 2007 37.49 37.53 37.05 37.09 1,105,921 -0.94(-2.47%)
Dec 26, 2007 37.94 38.06 37.79 38.03 1,005,894 -0.09(-0.24%)
Dec 24, 2007 38.11 38.22 37.96 38.12 680,745 -0.19(-0.50%)
Dec 21, 2007 37.56 38.32 37.38 38.32 1,295,851 +1.05(+2.81%)
Dec 20, 2007 37.30 37.35 36.78 37.27 1,439,798 +0.18(+0.48%)
Dec 19, 2007 37.19 37.46 36.95 37.09 1,050,817 -0.11(-0.29%)
Dec 18, 2007 37.12 37.38 36.77 37.20 1,762,511 +0.26(+0.69%)
Dec 17, 2007 37.13 37.39 36.92 36.95 1,529,378 -0.44(-1.19%)
Dec 14, 2007 37.67 37.89 37.34 37.39 1,470,568 -0.57(-1.51%)
Dec 13, 2007 37.79 38.09 37.55 37.96 1,869,800 -0.31(-0.80%)
Dec 12, 2007 39.03 39.10 37.57 38.27 3,005,378 -0.03(-0.07%)
Dec 11, 2007 39.46 39.59 38.14 38.30 1,777,812 -1.15(-2.91%)
Dec 10, 2007 39.02 39.56 38.98 39.45 1,172,459 +0.48(+1.24%)
Dec 07, 2007 39.23 39.29 38.94 38.97 1,114,382 -0.10(-0.25%)
Dec 06, 2007 38.55 39.24 38.49 39.06 957,902 +0.46(+1.18%)
Dec 05, 2007 38.37 38.66 38.29 38.61 1,392,993 +0.56(+1.46%)
Dec 04, 2007 37.87 38.25 37.85 38.05 1,049,282 -0.23(-0.61%)
Dec 03, 2007 38.40 38.58 38.17 38.28 914,481 -0.06(-0.16%)
Nov 30, 2007 38.56 38.68 38.15 38.35 1,387,589 +0.55(+1.44%)
Nov 29, 2007 37.71 37.94 37.53 37.80 870,541 -0.13(-0.34%)
Nov 28, 2007 36.76 38.00 36.76 37.93 1,452,132 +1.26(+3.43%)
Nov 27, 2007 36.12 36.90 36.12 36.67 2,012,568 +0.59(+1.62%)
Nov 26, 2007 36.95 37.15 36.09 36.09 1,586,372 -0.98(-2.65%)
Nov 23, 2007 36.53 37.21 36.53 37.07 452,703 +0.59(+1.61%)
Nov 21, 2007 36.20 37.03 36.20 36.49 1,826,824 -0.32(-0.87%)
Nov 20, 2007 36.65 37.20 36.32 36.80 2,315,651 +0.17(+0.47%)
Nov 19, 2007 37.22 37.24 36.63 36.63 2,301,190 -0.77(-2.07%)
Nov 16, 2007 37.40 37.68 37.12 37.41 980,495 -0.18(-0.48%)
Nov 15, 2007 37.94 38.07 37.38 37.59 1,487,576 -0.57(-1.49%)
Nov 14, 2007 38.56 38.80 37.96 38.16 2,149,429 -0.27(-0.70%)
Nov 13, 2007 37.55 38.64 37.55 38.43 2,608,282 +0.91(+2.43%)
Nov 12, 2007 37.85 38.17 37.40 37.52 2,117,090 -0.03(-0.09%)
Nov 09, 2007 36.82 38.06 36.82 37.55 1,869,144 +0.15(+0.40%)
Nov 08, 2007 36.98 37.67 36.86 37.40 2,042,439 +0.31(+0.84%)
Nov 07, 2007 37.60 37.93 37.04 37.09 1,733,700 -1.25(-3.26%)
Nov 06, 2007 38.13 38.34 37.73 38.34 1,273,726 +0.48(+1.28%)
Nov 05, 2007 37.45 38.17 37.45 37.86 1,979,932 -0.24(-0.63%)
Nov 02, 2007 38.58 38.59 37.74 38.10 1,708,895 -0.28(-0.73%)
Nov 01, 2007 39.16 39.16 38.30 38.37 3,229,867 -1.08(-2.73%)
Oct 31, 2007 39.27 39.66 39.06 39.45 1,583,203 +0.17(+0.43%)
Oct 30, 2007 39.30 39.43 39.15 39.28 847,504 -0.20(-0.50%)
Oct 29, 2007 39.38 39.60 39.25 39.48 972,142 -0.20(-0.50%)
Oct 26, 2007 39.07 39.68 38.76 39.68 1,480,715 +0.94(+2.44%)
Oct 25, 2007 38.58 38.93 38.29 38.73 1,473,155 +0.19(+0.50%)
Oct 24, 2007 38.44 38.66 37.90 38.54 1,596,211 -0.11(-0.29%)
Oct 23, 2007 38.70 38.78 38.29 38.65 818,498 +0.54(+1.42%)
Oct 22, 2007 37.93 38.61 37.89 38.11 2,137,658 -0.05(-0.13%)
Oct 19, 2007 38.92 38.99 38.16 38.16 1,003,609 -0.84(-2.14%)
Oct 18, 2007 38.97 39.22 38.90 39.00 1,444,325 -0.27(-0.68%)
Oct 17, 2007 39.53 39.62 38.89 39.27 654,306 -0.02(-0.06%)
Oct 16, 2007 39.75 39.77 39.26 39.29 618,268 -0.59(-1.47%)
Oct 15, 2007 40.39 40.99 39.68 39.88 836,780 -0.48(-1.20%)
Oct 12, 2007 40.23 40.53 40.23 40.36 593,833 +0.04(+0.10%)
Oct 11, 2007 40.53 40.73 40.13 40.32 746,246 -0.03(-0.08%)
Oct 10, 2007 40.45 40.61 40.25 40.35 469,194 -0.26(-0.63%)
Oct 09, 2007 40.39 40.65 40.27 40.61 734,116 +0.27(+0.68%)
Oct 08, 2007 40.42 40.61 40.33 40.34 475,875 -0.31(-0.77%)
Oct 05, 2007 40.39 40.71 40.29 40.65 716,361 +0.46(+1.15%)
Oct 04, 2007 40.14 40.30 40.13 40.19 431,047 +0.11(+0.28%)
Oct 03, 2007 39.98 40.20 39.88 40.08 1,114,535 +0.07(+0.17%)
Oct 02, 2007 40.06 40.13 39.86 40.01 1,123,501 +0.07(+0.19%)
Oct 01, 2007 39.42 40.00 39.40 39.93 1,080,255 +0.51(+1.30%)
Sep 28, 2007 39.64 39.65 39.23 39.42 832,034 -0.23(-0.59%)
Sep 27, 2007 39.62 39.72 39.48 39.65 1,137,564 +0.05(+0.13%)
Sep 26, 2007 39.52 39.75 39.42 39.60 668,018 +0.28(+0.72%)
Sep 25, 2007 39.28 39.50 39.21 39.32 1,318,456 -0.46(-1.16%)
Sep 24, 2007 40.19 40.22 39.78 39.78 702,649 -0.42(-1.03%)
Sep 21, 2007 40.37 40.50 40.12 40.19 632,331 +0.05(+0.11%)
Sep 20, 2007 40.45 40.59 40.07 40.15 709,681 -0.39(-0.97%)
Sep 19, 2007 40.59 40.83 40.43 40.54 878,795 +0.28(+0.69%)
Sep 18, 2007 39.24 40.29 39.15 40.26 1,180,106 +1.13(+2.88%)
Sep 17, 2007 39.18 39.26 39.01 39.14 594,184 -0.11(-0.29%)
Sep 14, 2007 38.86 39.32 38.86 39.25 885,299 +0.07(+0.19%)
Sep 13, 2007 39.25 39.36 39.07 39.18 611,060 +0.13(+0.34%)
Sep 12, 2007 38.80 39.16 38.78 39.05 1,869,044 +0.08(+0.20%)
Sep 11, 2007 38.67 39.01 38.67 38.97 798,809 +0.42(+1.09%)
Sep 10, 2007 38.93 38.93 38.24 38.55 1,081,486 -0.22(-0.56%)
Sep 07, 2007 38.70 39.04 38.56 38.76 1,598,321 -0.55(-1.40%)
Sep 06, 2007 39.26 39.36 38.91 39.31 1,596,915 +0.15(+0.39%)
Sep 05, 2007 39.28 39.38 39.01 39.16 1,155,495 -0.50(-1.26%)
Sep 04, 2007 39.31 39.85 39.28 39.66 868,072 +0.36(+0.91%)
Aug 31, 2007 39.47 39.59 39.06 39.30 653,778 +0.28(+0.73%)
Aug 30, 2007 38.95 39.37 38.85 39.02 706,341 -0.18(-0.45%)
Aug 29, 2007 38.81 39.34 38.60 39.19 713,724 +0.65(+1.68%)
Aug 28, 2007 39.14 39.19 38.44 38.55 2,106,542 -0.84(-2.12%)
Aug 27, 2007 39.79 39.88 39.37 39.38 2,026,204 -0.56(-1.40%)
Aug 24, 2007 39.68 39.97 39.47 39.94 1,730,342 +0.30(+0.75%)
Aug 23, 2007 39.93 40.06 39.46 39.64 1,078,497 -0.22(-0.54%)
Aug 22, 2007 39.68 39.93 39.43 39.86 1,239,701 +0.43(+1.10%)
Aug 21, 2007 39.14 39.75 39.08 39.43 778,416 +0.18(+0.45%)
Aug 20, 2007 39.57 39.65 38.88 39.25 2,355,994 -0.11(-0.29%)
Aug 17, 2007 39.81 40.06 38.65 39.36 2,016,887 +0.88(+2.28%)
Aug 16, 2007 37.26 38.55 36.93 38.49 3,585,323 +0.89(+2.38%)
Aug 15, 2007 37.89 38.68 37.53 37.60 2,261,065 -0.43(-1.14%)
Aug 14, 2007 38.70 38.80 37.98 38.03 1,502,337 -0.69(-1.79%)
Aug 13, 2007 39.26 39.30 38.69 38.72 763,650 -0.16(-0.42%)
Aug 10, 2007 38.23 39.22 37.83 38.89 1,332,872 +0.32(+0.83%)
Aug 09, 2007 39.14 39.46 38.54 38.57 2,978,657 -1.31(-3.28%)
Aug 08, 2007 39.61 40.17 39.23 39.88 3,822,294 +0.47(+1.20%)
Aug 07, 2007 38.79 39.75 38.68 39.40 3,109,273 +0.42(+1.06%)
Aug 06, 2007 37.87 39.17 37.57 38.99 2,137,130 +1.02(+2.68%)
Aug 03, 2007 38.35 39.17 37.96 37.97 1,373,832 -1.19(-3.05%)
Aug 02, 2007 39.20 39.37 38.85 39.17 960,539 +0.14(+0.36%)
Aug 01, 2007 38.66 39.02 38.28 39.02 1,499,173 +0.51(+1.33%)
Jul 31, 2007 39.26 39.48 38.40 38.51 1,401,783 -0.40(-1.02%)
Jul 30, 2007 38.51 39.07 38.29 38.91 1,578,808 +0.34(+0.88%)
Jul 27, 2007 39.08 39.26 38.24 38.57 2,092,479 -0.51(-1.31%)
Jul 26, 2007 39.48 39.71 38.69 39.08 3,182,874 -1.05(-2.62%)
Jul 25, 2007 40.22 40.44 39.69 40.13 2,065,758 +0.19(+0.47%)
Jul 24, 2007 40.68 40.75 39.89 39.94 1,148,926 -1.01(-2.47%)
Jul 23, 2007 41.00 41.24 40.96 40.96 612,117 +0.10(+0.25%)
Jul 20, 2007 41.41 41.44 40.79 40.85 818,322 -0.59(-1.41%)
Jul 19, 2007 41.47 41.59 41.33 41.44 467,261 +0.10(+0.25%)
Jul 18, 2007 41.33 41.46 41.01 41.34 966,341 -0.27(-0.66%)
Jul 17, 2007 41.63 41.84 41.59 41.61 679,093 +0.05(+0.11%)
Jul 16, 2007 41.64 41.81 41.48 41.57 964,934 -0.16(-0.38%)
Jul 13, 2007 41.58 41.86 41.54 41.72 1,166,394 +0.11(+0.26%)
Jul 12, 2007 40.96 41.64 40.96 41.62 1,006,622 +0.73(+1.79%)
Jul 11, 2007 40.59 40.89 40.56 40.88 580,648 +0.27(+0.66%)
Jul 10, 2007 41.07 41.11 40.62 40.62 771,209 -0.80(-1.92%)
Jul 09, 2007 41.47 41.52 41.27 41.41 551,115 -0.03(-0.07%)
Jul 06, 2007 41.53 41.53 41.25 41.44 594,887 +0.00(+0.00%)
Jul 05, 2007 41.61 41.65 41.20 41.44 939,268 -0.15(-0.37%)
Jul 03, 2007 41.60 41.75 41.49 41.59 582,230 +0.04(+0.10%)
Jul 02, 2007 41.15 41.55 41.07 41.55 542,852 +0.66(+1.61%)
Jun 29, 2007 41.11 41.33 40.67 40.89 944,718 -0.14(-0.35%)
Jun 28, 2007 41.07 41.33 40.97 41.04 658,173 -0.38(-0.92%)
Jun 27, 2007 40.83 41.42 40.79 41.42 593,305 +0.55(+1.35%)
Jun 26, 2007 41.30 41.42 40.87 40.87 917,997 -0.20(-0.50%)
Jun 25, 2007 41.10 41.46 40.86 41.07 1,134,048 +0.02(+0.04%)
Jun 22, 2007 41.42 41.48 40.92 41.05 831,155 -0.52(-1.25%)
Jun 21, 2007 41.41 41.68 41.18 41.57 663,271 +0.07(+0.16%)
Jun 20, 2007 42.17 42.24 41.49 41.50 490,993 -0.64(-1.51%)
Jun 19, 2007 42.02 42.19 41.94 42.14 522,987 +0.06(+0.15%)
Jun 18, 2007 42.27 42.30 42.04 42.08 644,637 -0.12(-0.28%)
Jun 15, 2007 42.25 42.38 42.15 42.20 1,041,580 +0.37(+0.90%)
Jun 14, 2007 41.81 42.00 41.74 41.82 545,489 +0.07(+0.16%)
Jun 13, 2007 41.33 41.75 41.32 41.75 631,628 +0.63(+1.52%)
Jun 12, 2007 41.55 41.70 41.13 41.13 703,352 -0.57(-1.36%)
Jun 11, 2007 41.51 41.86 41.46 41.69 540,743 +0.17(+0.40%)
Jun 08, 2007 41.10 41.53 41.01 41.53 776,841 +0.42(+1.02%)
Jun 07, 2007 41.81 41.86 41.10 41.10 1,235,649 -0.83(-1.98%)
Jun 06, 2007 42.45 42.52 41.85 41.94 795,307 -0.47(-1.10%)
Jun 05, 2007 42.64 42.65 42.28 42.40 713,197 -0.36(-0.84%)
Jun 04, 2007 42.72 42.76 42.56 42.76 719,525 -0.04(-0.09%)
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.