Transportation Average Ishares ETF (NY: IYT )

68.07 +0.19 (+0.28%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.90 14.98 14.71 14.98 575,578 +0.05(+0.35%)
Nov 26, 2008 14.34 15.01 14.16 14.93 2,317,251 +0.42(+2.93%)
Nov 25, 2008 14.23 14.52 13.99 14.51 4,114,942 +0.43(+3.07%)
Nov 24, 2008 13.48 14.30 13.35 14.08 4,795,407 +0.74(+5.59%)
Nov 21, 2008 12.98 13.36 12.46 13.33 4,522,997 +0.49(+3.84%)
Nov 20, 2008 13.34 13.78 12.65 12.84 4,460,496 -0.64(-4.76%)
Nov 19, 2008 14.43 14.64 13.42 13.48 4,758,028 -1.12(-7.68%)
Nov 18, 2008 14.67 15.00 14.29 14.60 3,841,321 -0.04(-0.31%)
Nov 17, 2008 14.80 15.10 14.49 14.65 2,815,605 -0.31(-2.05%)
Nov 14, 2008 15.63 15.63 14.93 14.95 4,628,331 -0.82(-5.20%)
Nov 13, 2008 15.03 15.80 14.16 15.77 5,095,039 +0.91(+6.11%)
Nov 12, 2008 15.23 15.41 14.77 14.86 4,474,039 -0.67(-4.32%)
Nov 11, 2008 15.57 15.85 15.21 15.53 3,732,173 -0.21(-1.33%)
Nov 10, 2008 15.93 16.00 15.60 15.74 3,478,978 +0.13(+0.85%)
Nov 07, 2008 15.46 15.77 15.23 15.61 4,481,938 +0.22(+1.43%)
Nov 06, 2008 16.34 16.34 15.33 15.39 4,576,823 -0.84(-5.15%)
Nov 05, 2008 17.10 17.33 16.18 16.23 3,441,886 -1.11(-6.39%)
Nov 04, 2008 16.92 17.44 16.92 17.33 2,746,276 +0.64(+3.82%)
Nov 03, 2008 16.60 16.93 16.50 16.69 2,205,290 +0.14(+0.85%)
Oct 31, 2008 15.81 16.82 15.81 16.55 4,798,223 +0.66(+4.16%)
Oct 30, 2008 15.80 16.10 15.59 15.89 3,906,237 +0.51(+3.30%)
Oct 29, 2008 15.42 16.25 15.00 15.39 3,103,430 +0.23(+1.50%)
Oct 28, 2008 14.74 15.18 14.00 15.16 5,617,768 +0.80(+5.60%)
Oct 27, 2008 14.70 15.06 14.35 14.35 2,937,639 -0.35(-2.37%)
Oct 24, 2008 14.47 15.06 14.23 14.70 5,843,468 -0.50(-3.29%)
Oct 23, 2008 15.56 15.75 14.54 15.20 7,119,263 -0.21(-1.38%)
Oct 22, 2008 15.81 16.04 14.95 15.42 8,449,859 -0.67(-4.19%)
Oct 21, 2008 16.25 16.71 16.03 16.09 3,635,214 -0.33(-2.01%)
Oct 20, 2008 16.18 16.54 15.88 16.42 3,224,705 +0.68(+4.31%)
Oct 17, 2008 16.04 16.51 15.59 15.74 11,205,480 -0.44(-2.74%)
Oct 16, 2008 15.49 16.21 14.82 16.18 11,225,573 +0.64(+4.12%)
Oct 15, 2008 16.61 16.61 15.50 15.54 6,668,130 -1.48(-8.71%)
Oct 14, 2008 17.84 18.02 16.68 17.03 7,518,446 -0.15(-0.88%)
Oct 13, 2008 16.78 17.20 16.34 17.18 4,822,190 +1.15(+7.19%)
Oct 10, 2008 14.50 16.44 14.50 16.03 12,761,577 +0.26(+1.64%)
Oct 09, 2008 16.65 17.31 15.51 15.77 7,662,533 -0.86(-5.15%)
Oct 08, 2008 15.99 17.21 15.95 16.62 6,382,856 -0.01(-0.07%)
Oct 07, 2008 17.39 17.71 16.62 16.64 8,125,186 -0.87(-4.99%)
Oct 06, 2008 16.87 17.55 16.37 17.51 10,058,783 -0.11(-0.61%)
Oct 03, 2008 18.03 18.58 17.54 17.62 7,240,193 -0.21(-1.18%)
Oct 02, 2008 19.07 19.16 17.68 17.83 9,969,293 -1.66(-8.52%)
Oct 01, 2008 19.54 19.69 19.12 19.49 4,742,631 -0.14(-0.69%)
Sep 30, 2008 18.98 19.79 18.88 19.62 2,746,942 +0.53(+2.79%)
Sep 29, 2008 19.77 20.00 18.88 19.09 7,394,047 -1.17(-5.76%)
Sep 26, 2008 20.14 20.26 19.75 20.26 0 -0.01(-0.04%)
Sep 25, 2008 20.18 20.49 20.06 20.26 4,906,436 +0.18(+0.87%)
Sep 24, 2008 20.48 20.48 20.01 20.09 8,160,976 -0.35(-1.69%)
Sep 23, 2008 20.73 21.15 20.33 20.43 9,924,101 -0.19(-0.91%)
Sep 22, 2008 21.99 21.99 20.52 20.62 4,877,143 -1.07(-4.93%)
Sep 19, 2008 21.70 22.53 19.59 21.69 0 +0.20(+0.94%)
Sep 18, 2008 21.06 21.53 20.15 21.49 8,237,885 +0.82(+3.98%)
Sep 17, 2008 21.10 21.23 20.36 20.67 12,190,308 -0.79(-3.67%)
Sep 16, 2008 20.72 21.57 20.72 21.45 12,278,743 +0.33(+1.55%)
Sep 15, 2008 21.05 21.88 20.94 21.13 8,049,793 -0.51(-2.37%)
Sep 12, 2008 21.41 21.76 21.23 21.64 6,553,659 -0.04(-0.16%)
Sep 11, 2008 20.77 21.79 20.74 21.67 8,843,068 +0.70(+3.36%)
Sep 10, 2008 20.67 21.23 20.40 20.97 6,075,422 +0.56(+2.77%)
Sep 09, 2008 21.15 21.21 20.33 20.41 5,973,614 -0.70(-3.30%)
Sep 08, 2008 21.61 21.62 20.83 21.10 7,416,849 +0.22(+1.03%)
Sep 05, 2008 20.87 20.97 20.41 20.89 0 -0.11(-0.54%)
Sep 04, 2008 21.41 21.54 20.85 21.00 3,553,001 -0.57(-2.64%)
Sep 03, 2008 21.66 21.92 21.37 21.57 2,916,039 -0.06(-0.27%)
Sep 02, 2008 22.02 22.44 21.54 21.63 4,491,975 -0.13(-0.60%)
Aug 29, 2008 21.80 21.93 21.70 21.76 1,900,369 -0.13(-0.57%)
Aug 28, 2008 21.34 21.97 21.34 21.89 4,570,644 +0.52(+2.44%)
Aug 27, 2008 21.08 21.43 21.03 21.36 5,145,392 +0.25(+1.20%)
Aug 26, 2008 21.01 21.35 20.90 21.11 3,486,760 -0.02(-0.11%)
Aug 25, 2008 21.42 21.49 20.95 21.13 4,237,924 -0.37(-1.73%)
Aug 22, 2008 21.20 21.57 21.05 21.51 2,609,869 +0.51(+2.45%)
Aug 21, 2008 20.87 21.08 20.68 20.99 3,111,283 -0.03(-0.14%)
Aug 20, 2008 21.25 21.41 20.90 21.02 5,309,676 -0.20(-0.94%)
Aug 19, 2008 21.92 21.92 21.19 21.22 2,932,392 -0.48(-2.21%)
Aug 18, 2008 21.85 22.06 21.59 21.70 3,008,750 -0.26(-1.18%)
Aug 15, 2008 21.91 22.19 21.84 21.96 0 +0.06(+0.27%)
Aug 14, 2008 21.41 22.06 21.41 21.90 3,625,370 +0.32(+1.46%)
Aug 13, 2008 21.48 21.70 21.15 21.58 4,695,506 -0.05(-0.22%)
Aug 12, 2008 22.01 22.22 21.45 21.63 3,939,665 -0.44(-1.98%)
Aug 11, 2008 22.23 22.53 21.94 22.07 8,250,140 -0.11(-0.48%)
Aug 08, 2008 21.41 22.30 21.41 22.17 9,655,101 +0.80(+3.73%)
Aug 07, 2008 21.47 21.71 21.28 21.38 6,020,187 -0.41(-1.90%)
Aug 06, 2008 21.98 21.98 21.50 21.79 7,292,442 -0.15(-0.67%)
Aug 05, 2008 21.10 21.96 21.10 21.94 7,030,007 +1.04(+4.96%)
Aug 04, 2008 21.10 21.13 20.75 20.90 5,533,313 -0.13(-0.62%)
Aug 01, 2008 21.62 22.01 20.89 21.03 9,937,478 -0.54(-2.52%)
Jul 31, 2008 21.53 21.88 21.44 21.57 5,648,038 -0.09(-0.40%)
Jul 30, 2008 22.04 22.05 21.32 21.66 11,495,378 -0.01(-0.06%)
Jul 29, 2008 21.67 21.69 20.80 21.67 3,839,064 +0.90(+4.34%)
Jul 28, 2008 21.31 21.31 20.77 20.77 2,726,377 -0.43(-2.05%)
Jul 25, 2008 21.22 21.23 20.92 21.21 3,753,011 +0.15(+0.71%)
Jul 24, 2008 21.92 21.92 21.01 21.06 6,633,745 -0.78(-3.58%)
Jul 23, 2008 21.85 22.08 21.57 21.84 6,504,868 -0.02(-0.09%)
Jul 22, 2008 20.89 21.86 20.89 21.86 8,922,247 +0.85(+4.06%)
Jul 21, 2008 21.22 21.28 20.89 21.00 3,549,598 -0.25(-1.16%)
Jul 18, 2008 21.34 21.34 20.94 21.25 6,238,921 +0.05(+0.25%)
Jul 17, 2008 20.98 21.24 20.50 21.20 10,067,877 +0.35(+1.66%)
Jul 16, 2008 19.84 20.85 19.84 20.85 7,130,858 +1.09(+5.52%)
Jul 15, 2008 19.78 20.10 19.39 19.76 10,576,022 -0.24(-1.22%)
Jul 14, 2008 20.41 20.64 19.92 20.00 4,852,570 -0.25(-1.22%)
Jul 11, 2008 20.12 20.60 19.93 20.25 7,267,448 -0.16(-0.80%)
Jul 10, 2008 20.49 20.68 20.17 20.41 4,904,326 +0.03(+0.15%)
Jul 09, 2008 20.98 21.02 20.33 20.38 4,971,979 -0.48(-2.31%)
Jul 08, 2008 20.01 20.89 19.94 20.87 9,153,269 +1.00(+5.01%)
Jul 07, 2008 19.92 20.33 19.66 19.87 4,229,435 +0.04(+0.18%)
Jul 04, 2008 19.79 20.12 19.65 19.83 4,854,750 +0.00(+0.00%)
Jul 03, 2008 19.79 20.12 19.65 19.83 4,854,750 +0.11(+0.54%)
Jul 02, 2008 20.69 20.70 19.72 19.73 5,795,727 -0.87(-4.23%)
Jul 01, 2008 20.70 20.70 20.10 20.60 9,588,332 -0.35(-1.67%)
Jun 30, 2008 20.81 21.19 20.53 20.95 6,969,843 +0.12(+0.59%)
Jun 27, 2008 20.71 20.93 20.55 20.82 7,304,389 +0.06(+0.29%)
Jun 26, 2008 21.19 21.35 20.74 20.77 9,469,657 -0.66(-3.10%)
Jun 25, 2008 21.30 21.75 21.18 21.43 6,535,147 +0.18(+0.87%)
Jun 24, 2008 21.46 21.59 21.09 21.24 15,711,930 -0.42(-1.95%)
Jun 23, 2008 22.24 22.24 21.61 21.67 7,014,953 -0.41(-1.85%)
Jun 20, 2008 22.31 22.31 21.88 22.07 7,088,485 -0.42(-1.88%)
Jun 19, 2008 21.72 22.52 21.72 22.50 10,424,803 +0.72(+3.29%)
Jun 18, 2008 21.35 21.93 21.35 21.78 8,780,112 +0.05(+0.24%)
Jun 17, 2008 22.01 22.09 21.68 21.73 4,830,544 -0.17(-0.79%)
Jun 16, 2008 21.80 22.08 21.71 21.90 2,956,122 +0.02(+0.09%)
Jun 13, 2008 21.72 22.10 21.63 21.88 5,750,440 +0.25(+1.17%)
Jun 12, 2008 21.73 22.05 21.41 21.63 5,110,475 +0.23(+1.05%)
Jun 11, 2008 22.48 22.48 21.40 21.40 10,200,722 -1.09(-4.83%)
Jun 10, 2008 22.44 22.64 22.32 22.49 5,083,195 -0.14(-0.62%)
Jun 09, 2008 22.48 22.68 22.36 22.63 4,571,972 +0.27(+1.23%)
Jun 06, 2008 23.21 23.22 22.32 22.35 6,453,471 -0.97(-4.16%)
Jun 05, 2008 23.10 23.36 22.90 23.32 4,622,897 +0.43(+1.87%)
Jun 04, 2008 22.67 23.11 22.58 22.90 4,097,695 +0.13(+0.57%)
Jun 03, 2008 22.99 23.07 22.54 22.76 6,566,500 -0.04(-0.19%)
Jun 02, 2008 22.99 23.05 22.68 22.81 4,358,911 -0.26(-1.11%)
May 30, 2008 23.09 23.14 22.81 23.06 4,779,510 +0.10(+0.45%)
May 29, 2008 22.58 23.08 22.43 22.96 4,879,614 +0.44(+1.97%)
May 28, 2008 22.53 22.64 22.31 22.52 4,635,076 +0.23(+1.01%)
May 27, 2008 21.93 22.31 21.86 22.29 4,347,192 +0.46(+2.10%)
May 26, 2008 22.14 22.17 21.72 21.83 0 +0.00(+0.00%)
May 23, 2008 22.14 22.17 21.72 21.83 6,040,260 -0.40(-1.82%)
May 22, 2008 22.17 22.53 22.03 22.24 9,008,827 +0.06(+0.25%)
May 21, 2008 22.70 22.94 22.16 22.18 9,642,973 -0.56(-2.48%)
May 20, 2008 22.78 22.89 22.61 22.75 7,113,842 -0.19(-0.81%)
May 19, 2008 22.93 23.50 22.79 22.93 6,901,544 +0.15(+0.66%)
May 16, 2008 22.96 23.02 22.63 22.78 9,130,594 -0.18(-0.77%)
May 15, 2008 22.70 22.96 22.57 22.96 6,565,096 +0.27(+1.20%)
May 14, 2008 22.58 22.90 22.48 22.69 8,305,058 +0.23(+1.01%)
May 13, 2008 22.34 22.48 22.15 22.46 6,049,487 +0.15(+0.67%)
May 12, 2008 21.82 22.33 21.82 22.31 9,627,361 +0.48(+2.18%)
May 09, 2008 21.97 22.11 21.65 21.83 1,812,541 -0.32(-1.44%)
May 08, 2008 22.12 22.34 21.91 22.15 6,916,443 +0.07(+0.33%)
May 07, 2008 22.85 22.90 22.06 22.08 3,606,633 -0.70(-3.06%)
May 06, 2008 22.33 22.81 22.15 22.78 6,731,610 +0.35(+1.58%)
May 05, 2008 22.46 22.57 22.28 22.42 5,595,844 -0.07(-0.33%)
May 02, 2008 22.87 22.87 22.22 22.50 6,168,593 -0.15(-0.65%)
May 01, 2008 21.96 22.76 21.92 22.64 13,407,307 +0.74(+3.39%)
Apr 30, 2008 22.05 22.35 21.90 21.90 3,723,875 -0.19(-0.88%)
Apr 29, 2008 21.83 22.23 21.83 22.10 7,465,029 +0.18(+0.80%)
Apr 28, 2008 21.71 22.01 21.66 21.92 1,624,196 +0.23(+1.05%)
Apr 25, 2008 21.55 21.77 21.34 21.69 6,934,032 +0.27(+1.25%)
Apr 24, 2008 21.00 21.55 20.82 21.43 3,600,666 +0.43(+2.06%)
Apr 23, 2008 21.09 21.12 20.83 20.99 1,211,791 -0.04(-0.20%)
Apr 22, 2008 21.35 21.35 20.86 21.04 8,110,644 -0.34(-1.58%)
Apr 21, 2008 21.60 21.60 21.26 21.37 18,930,254 -0.23(-1.09%)
Apr 18, 2008 21.49 21.64 21.40 21.61 3,741,642 +0.47(+2.23%)
Apr 17, 2008 21.40 21.40 20.92 21.14 5,338,685 -0.35(-1.64%)
Apr 16, 2008 20.85 21.55 20.85 21.49 3,139,048 +0.77(+3.73%)
Apr 15, 2008 20.63 20.72 20.46 20.72 2,793,934 +0.22(+1.08%)
Apr 14, 2008 20.45 20.61 20.34 20.50 1,674,686 +0.06(+0.29%)
Apr 11, 2008 20.46 20.77 20.35 20.44 2,619,771 -0.20(-0.97%)
Apr 10, 2008 20.35 20.66 20.28 20.64 3,236,951 +0.29(+1.42%)
Apr 09, 2008 20.93 21.01 20.25 20.35 13,693,277 -0.75(-3.56%)
Apr 08, 2008 20.98 21.15 20.92 21.10 2,434,407 -0.04(-0.20%)
Apr 07, 2008 21.37 21.37 21.01 21.14 5,949,484 +0.01(+0.07%)
Apr 04, 2008 21.34 21.34 20.98 21.13 5,120,360 -0.07(-0.31%)
Apr 03, 2008 21.11 21.29 20.88 21.19 5,940,928 -0.01(-0.04%)
Apr 02, 2008 21.12 21.31 20.98 21.20 8,808,733 +0.09(+0.44%)
Apr 01, 2008 20.54 21.11 20.49 21.11 3,944,709 +0.84(+4.15%)
Mar 31, 2008 20.32 20.37 19.91 20.27 9,911,379 +0.09(+0.42%)
Mar 28, 2008 20.43 20.44 20.14 20.18 3,998,506 -0.11(-0.53%)
Mar 27, 2008 20.48 20.55 20.17 20.29 2,674,360 -0.15(-0.74%)
Mar 26, 2008 20.79 20.79 20.26 20.44 7,038,492 -0.37(-1.76%)
Mar 25, 2008 20.56 20.94 20.49 20.81 6,483,205 +0.09(+0.45%)
Mar 24, 2008 20.24 20.84 20.18 20.71 4,489,740 +0.64(+3.20%)
Mar 21, 2008 19.17 20.07 19.17 20.07 6,238,815 +0.00(+0.00%)
Mar 20, 2008 19.17 20.07 19.17 20.07 6,238,815 +0.68(+3.50%)
Mar 19, 2008 20.03 20.11 19.39 19.39 3,819,733 -0.57(-2.87%)
Mar 18, 2008 19.44 20.01 19.35 19.97 6,348,484 +1.02(+5.39%)
Mar 17, 2008 18.85 19.19 18.80 18.94 7,727,889 -0.19(-0.98%)
Mar 14, 2008 19.62 19.63 18.93 19.13 5,073,306 -0.46(-2.34%)
Mar 13, 2008 19.02 19.63 18.82 19.59 13,079,272 +0.37(+1.90%)
Mar 12, 2008 19.57 19.68 19.22 19.22 11,411,408 -0.32(-1.66%)
Mar 11, 2008 19.26 19.57 18.85 19.55 6,552,382 +0.80(+4.25%)
Mar 10, 2008 18.79 19.26 18.66 18.75 6,625,948 -0.35(-1.83%)
Mar 07, 2008 18.98 19.47 18.82 19.10 8,445,224 -0.13(-0.70%)
Mar 06, 2008 19.63 19.67 19.23 19.24 5,775,190 -0.57(-2.86%)
Mar 05, 2008 19.61 19.95 19.52 19.80 15,248,296 +0.21(+1.05%)
Mar 04, 2008 19.42 19.68 19.19 19.59 12,030,503 +0.11(+0.58%)
Mar 03, 2008 19.18 19.55 19.12 19.48 4,978,183 +0.16(+0.84%)
Feb 29, 2008 19.68 19.68 19.27 19.32 3,811,742 -0.53(-2.65%)
Feb 28, 2008 20.07 20.07 19.75 19.85 3,884,325 -0.33(-1.61%)
Feb 27, 2008 20.29 20.47 20.03 20.17 8,164,015 -0.26(-1.29%)
Feb 26, 2008 20.16 20.51 20.11 20.43 4,156,054 +0.22(+1.10%)
Feb 25, 2008 19.85 20.27 19.64 20.21 3,900,097 +0.32(+1.61%)
Feb 22, 2008 19.90 19.98 19.47 19.89 7,073,818 +0.00(+0.00%)
Feb 21, 2008 20.17 20.38 19.85 19.89 3,959,793 -0.21(-1.03%)
Feb 20, 2008 19.58 20.23 19.58 20.10 6,343,255 +0.14(+0.68%)
Feb 19, 2008 20.14 20.24 19.73 19.96 13,706,995 -0.01(-0.04%)
Feb 18, 2008 19.90 20.05 19.75 19.97 0 +0.00(+0.00%)
Feb 15, 2008 19.90 20.05 19.75 19.97 8,164,412 -0.01(-0.06%)
Feb 14, 2008 20.30 20.40 19.95 19.98 7,017,588 -0.28(-1.39%)
Feb 13, 2008 20.11 20.37 19.97 20.26 6,334,293 +0.18(+0.90%)
Feb 12, 2008 20.22 20.47 19.93 20.08 9,405,233 -0.06(-0.32%)
Feb 11, 2008 19.94 20.18 19.68 20.15 9,719,115 +0.14(+0.68%)
Feb 08, 2008 20.19 20.27 19.84 20.01 14,979,169 -0.19(-0.96%)
Feb 07, 2008 19.63 20.31 19.61 20.21 6,316,510 +0.32(+1.61%)
Feb 06, 2008 19.87 20.26 19.81 19.89 6,610,665 +0.04(+0.19%)
Feb 05, 2008 19.89 20.14 19.72 19.85 17,481,808 -0.23(-1.14%)
Feb 04, 2008 20.37 20.49 20.06 20.08 16,106,826 -0.31(-1.50%)
Feb 01, 2008 20.13 20.45 20.04 20.38 6,624,877 +0.26(+1.28%)
Jan 31, 2008 19.52 20.36 19.29 20.13 12,451,460 +0.42(+2.15%)
Jan 30, 2008 19.36 19.95 19.36 19.70 5,976,385 +0.31(+1.60%)
Jan 29, 2008 19.44 19.58 19.30 19.39 4,319,199 +0.26(+1.34%)
Jan 28, 2008 18.88 19.17 18.77 19.13 4,758,888 +0.13(+0.67%)
Jan 25, 2008 19.02 19.39 18.92 19.01 10,442,755 +0.04(+0.22%)
Jan 24, 2008 19.11 19.33 18.88 18.96 10,434,852 +0.01(+0.08%)
Jan 23, 2008 17.48 19.04 17.48 18.95 8,714,120 +1.22(+6.86%)
Jan 22, 2008 15.88 17.88 15.88 17.73 7,419,447 -0.01(-0.04%)
Jan 21, 2008 17.70 17.98 17.42 17.74 0 +0.00(+0.00%)
Jan 18, 2008 17.70 17.98 17.42 17.74 4,091,559 +0.17(+0.94%)
Jan 17, 2008 18.09 18.34 17.56 17.57 5,098,238 -0.46(-2.58%)
Jan 16, 2008 17.83 18.23 17.73 18.04 5,102,543 +0.13(+0.71%)
Jan 15, 2008 18.12 18.19 17.89 17.91 3,273,842 -0.27(-1.50%)
Jan 14, 2008 17.77 18.22 17.72 18.18 2,231,812 +0.39(+2.17%)
Jan 11, 2008 18.05 18.13 17.74 17.80 5,078,801 -0.34(-1.87%)
Jan 10, 2008 17.54 18.35 17.54 18.14 8,208,117 +0.47(+2.64%)
Jan 09, 2008 17.55 17.69 17.28 17.67 6,495,165 +0.03(+0.15%)
Jan 08, 2008 18.12 18.35 17.60 17.64 4,640,073 -0.56(-3.07%)
Jan 07, 2008 18.26 18.34 17.90 18.20 4,373,055 +0.11(+0.63%)
Jan 04, 2008 18.21 18.57 18.02 18.09 3,114,847 -0.66(-3.50%)
Jan 03, 2008 18.90 19.04 18.74 18.75 3,780,464 -0.10(-0.54%)
Jan 02, 2008 19.33 19.42 18.85 18.85 5,392,034 -0.42(-2.18%)
Jan 01, 2008 19.60 19.60 19.27 19.27 0 +0.00(+0.00%)
Dec 31, 2007 19.60 19.60 19.27 19.27 3,948,901 -0.37(-1.87%)
Dec 28, 2007 19.62 19.84 19.59 19.63 2,842,907 +0.02(+0.10%)
Dec 27, 2007 19.80 19.83 19.60 19.62 2,159,123 -0.32(-1.59%)
Dec 26, 2007 19.92 19.98 19.78 19.93 1,582,232 -0.11(-0.57%)
Dec 24, 2007 19.78 20.05 19.78 20.05 295,192 +0.29(+1.49%)
Dec 21, 2007 19.63 19.86 19.63 19.75 955,665 +0.24(+1.24%)
Dec 20, 2007 19.55 19.56 19.22 19.51 2,135,086 +0.01(+0.07%)
Dec 19, 2007 19.53 19.75 19.02 19.50 2,586,730 -0.37(-1.89%)
Dec 18, 2007 20.32 20.32 19.60 19.87 4,055,195 +0.06(+0.29%)
Dec 17, 2007 19.74 20.04 19.74 19.81 2,974,276 +0.03(+0.16%)
Dec 14, 2007 20.21 20.23 19.78 19.78 1,500,421 -0.47(-2.33%)
Dec 13, 2007 20.03 20.29 19.94 20.26 2,571,971 +0.16(+0.80%)
Dec 12, 2007 20.56 20.85 19.93 20.09 5,535,705 +0.07(+0.37%)
Dec 11, 2007 20.92 21.01 19.72 20.02 6,603,880 -0.85(-4.08%)
Dec 10, 2007 20.67 20.93 20.64 20.87 2,005,627 +0.15(+0.72%)
Dec 07, 2007 20.46 20.88 20.46 20.72 4,013,662 +0.28(+1.38%)
Dec 06, 2007 20.30 20.44 19.94 20.44 2,986,927 +0.43(+2.14%)
Dec 05, 2007 19.78 20.01 19.78 20.01 2,485,943 +0.35(+1.76%)
Dec 04, 2007 19.54 19.79 19.45 19.67 2,940,118 +0.04(+0.18%)
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.