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

Transportation Average Ishares ETF (NY: IYT )

65.82 -0.84 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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, 2007 85.68 86.96 85.68 86.69 570,812 +1.04(+1.22%)
May 30, 2007 85.14 85.70 84.65 85.64 396,306 +0.37(+0.44%)
May 29, 2007 84.86 85.33 84.62 85.27 522,532 +0.78(+0.92%)
May 25, 2007 84.13 84.89 84.13 84.49 261,649 +0.55(+0.65%)
May 24, 2007 85.00 85.83 83.84 83.94 496,805 -1.13(-1.33%)
May 23, 2007 85.37 85.87 85.08 85.08 3,342,436 +0.03(+0.03%)
May 22, 2007 84.95 85.23 84.58 85.05 680,945 -0.08(-0.10%)
May 21, 2007 84.95 85.53 84.83 85.13 1,107,795 -0.16(-0.18%)
May 18, 2007 85.31 85.49 84.87 85.29 551,215 -0.05(-0.06%)
May 17, 2007 85.41 85.90 84.97 85.34 1,024,484 -0.13(-0.15%)
May 16, 2007 84.40 85.47 84.27 85.47 2,240,552 +1.60(+1.91%)
May 15, 2007 83.94 84.84 83.79 83.87 491,988 +0.07(+0.09%)
May 14, 2007 84.54 84.71 83.41 83.80 708,424 -0.53(-0.63%)
May 11, 2007 84.22 84.59 83.88 84.33 168,265 +0.20(+0.24%)
May 10, 2007 85.10 85.18 83.63 84.13 916,758 -1.26(-1.48%)
May 09, 2007 85.22 85.50 84.86 85.39 622,047 -0.03(-0.03%)
May 08, 2007 84.24 85.69 84.10 85.42 2,002,659 +0.90(+1.07%)
May 07, 2007 84.68 84.97 84.31 84.51 240,849 -0.06(-0.08%)
May 04, 2007 84.49 84.68 84.17 84.58 536,764 +0.52(+0.62%)
May 03, 2007 84.42 86.23 84.02 84.05 911,066 +0.70(+0.84%)
May 02, 2007 82.36 83.57 82.36 83.35 558,550 +1.00(+1.22%)
May 01, 2007 82.57 82.61 81.86 82.35 850,963 -0.16(-0.20%)
Apr 30, 2007 83.44 83.63 82.34 82.51 1,350,943 -1.32(-1.58%)
Apr 27, 2007 84.25 84.41 83.40 83.84 737,545 -0.84(-0.99%)
Apr 26, 2007 85.68 85.70 84.63 84.68 391,489 -1.04(-1.21%)
Apr 25, 2007 85.00 85.90 84.81 85.72 808,048 +1.71(+2.03%)
Apr 24, 2007 84.30 84.36 83.34 84.01 751,010 -0.47(-0.55%)
Apr 23, 2007 85.18 85.50 84.40 84.47 355,252 -0.77(-0.90%)
Apr 20, 2007 85.68 85.77 84.88 85.24 406,487 +0.56(+0.66%)
Apr 19, 2007 83.89 85.11 83.85 84.68 882,273 +0.37(+0.44%)
Apr 18, 2007 83.94 85.25 83.76 84.31 2,396,995 +1.28(+1.54%)
Apr 17, 2007 83.29 83.50 82.95 83.03 302,484 -0.35(-0.42%)
Apr 16, 2007 82.94 83.52 82.89 83.38 312,008 +1.08(+1.31%)
Apr 13, 2007 82.37 82.57 81.75 82.30 251,906 +0.09(+0.11%)
Apr 12, 2007 80.71 82.81 80.48 82.21 907,343 +0.82(+1.01%)
Apr 11, 2007 81.76 81.76 81.01 81.39 517,934 -0.30(-0.37%)
Apr 10, 2007 81.98 82.11 81.60 81.69 354,704 -0.26(-0.31%)
Apr 09, 2007 81.16 82.96 81.16 81.94 1,150,820 +1.47(+1.83%)
Apr 05, 2007 79.56 80.59 79.47 80.47 718,824 +0.43(+0.54%)
Apr 04, 2007 80.38 80.46 79.97 80.04 209,648 -0.23(-0.28%)
Apr 03, 2007 79.65 80.37 79.43 80.27 911,722 +1.41(+1.78%)
Apr 02, 2007 78.62 78.93 78.36 78.87 350,216 +0.26(+0.34%)
Mar 30, 2007 78.86 79.48 78.43 78.60 879,317 +0.07(+0.09%)
Mar 29, 2007 79.22 79.22 78.03 78.53 644,709 +0.10(+0.12%)
Mar 28, 2007 78.97 79.11 78.24 78.43 902,089 -1.01(-1.27%)
Mar 27, 2007 79.93 79.94 79.30 79.44 972,154 -0.88(-1.10%)
Mar 26, 2007 81.43 81.43 79.93 80.33 1,063,129 -1.23(-1.51%)
Mar 23, 2007 80.23 81.57 80.09 81.56 455,642 +1.26(+1.57%)
Mar 22, 2007 80.38 80.46 79.90 80.30 847,350 -0.01(-0.01%)
Mar 21, 2007 79.09 80.42 78.79 80.31 1,095,096 +0.70(+0.88%)
Mar 20, 2007 78.72 79.70 78.69 79.61 567,527 +0.91(+1.16%)
Mar 19, 2007 78.65 78.95 78.02 78.69 302,265 +0.26(+0.33%)
Mar 16, 2007 78.22 78.70 77.43 78.44 1,232,161 +0.24(+0.30%)
Mar 15, 2007 77.35 78.42 77.35 78.20 194,430 +0.79(+1.03%)
Mar 14, 2007 77.57 77.93 75.73 77.40 1,663,719 -0.17(-0.22%)
Mar 13, 2007 79.74 79.19 77.52 77.58 1,088,090 -2.16(-2.71%)
Mar 12, 2007 79.35 80.04 79.24 79.74 158,741 +0.38(+0.48%)
Mar 09, 2007 79.78 80.20 78.95 79.36 339,487 +0.13(+0.16%)
Mar 08, 2007 79.38 79.57 79.04 79.23 153,267 +0.57(+0.72%)
Mar 07, 2007 78.08 78.96 78.03 78.67 460,240 +0.37(+0.47%)
Mar 06, 2007 77.70 78.49 77.70 78.30 1,143,047 +0.89(+1.14%)
Mar 05, 2007 77.87 78.46 77.26 77.41 529,867 -1.23(-1.57%)
Mar 02, 2007 79.28 79.90 78.28 78.65 995,472 -0.97(-1.22%)
Mar 01, 2007 78.60 80.08 77.87 79.61 1,973,949 -0.21(-0.26%)
Feb 28, 2007 80.29 80.51 79.30 79.83 1,386,414 +0.02(+0.02%)
Feb 27, 2007 81.62 81.75 79.24 79.81 2,452,171 -2.90(-3.51%)
Feb 26, 2007 84.63 84.63 82.51 82.71 1,480,839 -1.86(-2.20%)
Feb 23, 2007 84.53 84.72 83.81 84.58 1,005,654 -0.13(-0.15%)
Feb 22, 2007 85.13 85.53 84.38 84.70 1,186,619 -0.35(-0.41%)
Feb 21, 2007 84.09 85.11 83.86 85.05 478,304 +0.56(+0.66%)
Feb 20, 2007 83.80 84.54 83.59 84.49 220,814 +0.68(+0.81%)
Feb 16, 2007 83.74 84.12 83.41 83.82 286,391 +0.06(+0.08%)
Feb 15, 2007 83.72 83.91 83.41 83.75 400,137 -0.30(-0.36%)
Feb 14, 2007 82.41 84.11 82.25 84.05 1,240,340 +1.69(+2.05%)
Feb 13, 2007 80.73 82.44 80.70 82.36 462,557 +1.42(+1.75%)
Feb 12, 2007 80.76 81.03 80.44 80.95 275,792 +0.25(+0.31%)
Feb 09, 2007 81.21 81.42 80.31 80.70 539,392 -0.41(-0.51%)
Feb 08, 2007 81.24 81.44 81.03 81.11 657,079 -0.45(-0.55%)
Feb 07, 2007 81.65 81.85 81.41 81.56 330,291 +0.36(+0.44%)
Feb 06, 2007 81.26 81.39 80.84 81.20 1,092,140 -0.12(-0.15%)
Feb 05, 2007 81.77 81.79 81.16 81.32 368,608 -0.67(-0.81%)
Feb 02, 2007 81.94 82.43 81.82 81.99 539,063 +0.11(+0.14%)
Feb 01, 2007 80.70 81.98 80.70 81.88 1,489,651 +1.39(+1.72%)
Jan 31, 2007 78.45 80.67 78.45 80.49 977,846 +2.12(+2.70%)
Jan 30, 2007 77.82 78.44 77.73 78.37 1,343,827 +0.27(+0.35%)
Jan 29, 2007 77.15 78.53 77.07 78.10 910,737 +1.00(+1.30%)
Jan 26, 2007 78.09 78.10 76.73 77.09 606,830 -0.77(-0.99%)
Jan 25, 2007 78.15 78.38 77.73 77.86 794,582 -0.99(-1.25%)
Jan 24, 2007 78.98 79.34 78.25 78.85 991,093 -0.14(-0.17%)
Jan 23, 2007 78.00 79.47 77.76 78.98 1,015,288 +0.29(+0.37%)
Jan 22, 2007 79.51 79.51 78.28 78.69 559,754 -0.89(-1.11%)
Jan 19, 2007 78.81 79.82 78.75 79.58 836,402 +0.78(+0.99%)
Jan 18, 2007 79.09 79.87 78.67 78.80 1,127,063 -0.01(-0.01%)
Jan 17, 2007 79.45 79.61 78.69 78.81 1,117,320 -0.83(-1.04%)
Jan 16, 2007 78.37 79.67 78.35 79.64 701,855 +1.65(+2.12%)
Jan 12, 2007 77.14 78.00 77.05 77.99 336,750 +1.11(+1.44%)
Jan 11, 2007 76.45 76.98 76.36 76.88 581,978 +0.80(+1.06%)
Jan 10, 2007 75.52 76.13 75.22 76.08 698,571 +0.17(+0.23%)
Jan 09, 2007 76.22 76.36 75.49 75.91 514,541 +0.19(+0.25%)
Jan 08, 2007 74.95 76.08 74.91 75.71 317,373 +0.26(+0.34%)
Jan 05, 2007 76.50 76.50 75.34 75.46 450,168 -1.14(-1.49%)
Jan 04, 2007 76.28 76.69 75.71 76.60 233,951 +0.37(+0.48%)
Jan 03, 2007 75.63 76.96 75.42 76.24 1,369,883 +1.53(+2.05%)
Dec 29, 2006 74.95 75.41 74.58 74.70 491,879 -0.46(-0.61%)
Dec 28, 2006 75.13 75.31 74.89 75.16 205,269 -0.09(-0.12%)
Dec 27, 2006 74.54 75.27 74.54 75.25 665,071 +0.90(+1.22%)
Dec 26, 2006 73.71 74.41 73.71 74.34 261,102 +0.51(+0.69%)
Dec 22, 2006 74.31 74.44 73.64 73.83 605,297 -0.53(-0.71%)
Dec 21, 2006 75.22 75.41 74.25 74.36 1,055,466 -0.72(-0.96%)
Dec 20, 2006 75.08 75.55 74.96 75.08 592,488 -0.93(-1.23%)
Dec 19, 2006 75.85 76.24 75.58 76.02 716,416 -0.36(-0.47%)
Dec 18, 2006 77.05 77.21 76.23 76.37 397,838 -0.76(-0.98%)
Dec 15, 2006 77.63 78.01 77.04 77.13 425,207 -0.05(-0.07%)
Dec 14, 2006 76.27 77.73 76.24 77.19 1,263,581 +0.82(+1.08%)
Dec 13, 2006 77.19 77.31 76.17 76.36 248,293 -0.39(-0.51%)
Dec 12, 2006 77.45 77.45 76.38 76.76 677,552 -0.94(-1.21%)
Dec 11, 2006 77.40 77.95 77.31 77.70 332,590 +0.45(+0.58%)
Dec 08, 2006 77.75 77.84 77.21 77.25 196,510 -0.50(-0.65%)
Dec 07, 2006 78.14 78.37 77.38 77.75 695,615 -0.16(-0.21%)
Dec 06, 2006 78.45 78.45 77.85 77.92 230,339 -0.71(-0.91%)
Dec 05, 2006 77.61 78.71 77.48 78.63 333,575 +0.81(+1.04%)
Dec 04, 2006 77.28 78.43 77.28 77.82 513,336 +0.59(+0.77%)
Dec 01, 2006 76.66 77.89 76.57 77.22 1,184,867 -0.24(-0.31%)
Nov 30, 2006 77.60 78.11 77.19 77.46 577,490 -0.47(-0.60%)
Nov 29, 2006 78.13 78.38 77.20 77.93 1,904,239 +0.03(+0.04%)
Nov 28, 2006 78.05 78.18 77.11 77.90 1,075,938 -0.58(-0.74%)
Nov 27, 2006 79.19 79.52 78.44 78.48 436,593 -0.91(-1.15%)
Nov 24, 2006 79.37 79.64 79.17 79.40 364,448 -0.47(-0.58%)
Nov 22, 2006 79.70 79.90 79.17 79.86 211,399 +0.35(+0.44%)
Nov 21, 2006 79.42 79.60 79.14 79.51 492,098 +0.26(+0.33%)
Nov 20, 2006 79.33 79.51 78.98 79.25 957,374 -0.22(-0.28%)
Nov 17, 2006 79.95 79.97 79.24 79.47 241,724 -0.55(-0.68%)
Nov 16, 2006 79.53 80.22 79.43 80.02 445,351 +0.90(+1.14%)
Nov 15, 2006 78.49 79.43 78.44 79.11 564,243 +0.97(+1.24%)
Nov 14, 2006 78.44 78.44 76.88 78.14 796,662 -0.16(-0.21%)
Nov 13, 2006 77.62 78.34 77.62 78.31 173,630 +0.71(+0.92%)
Nov 10, 2006 76.75 77.61 76.62 77.60 239,425 +0.94(+1.23%)
Nov 09, 2006 77.43 77.62 76.58 76.66 224,646 -0.78(-1.00%)
Nov 08, 2006 76.77 77.65 76.68 77.43 691,455 +0.12(+0.15%)
Nov 07, 2006 76.73 77.95 76.69 77.31 579,789 +0.37(+0.49%)
Nov 06, 2006 76.33 77.18 76.33 76.94 354,157 +1.41(+1.86%)
Nov 03, 2006 76.33 76.53 75.28 75.53 229,244 -0.59(-0.78%)
Nov 02, 2006 76.36 76.57 75.65 76.13 427,178 -0.31(-0.41%)
Nov 01, 2006 77.82 78.04 76.38 76.44 973,796 -0.96(-1.24%)
Oct 31, 2006 78.60 78.63 77.03 77.40 665,838 -1.00(-1.28%)
Oct 30, 2006 77.61 78.57 77.43 78.40 425,207 +0.62(+0.80%)
Oct 27, 2006 78.05 78.69 77.56 77.78 307,301 -0.69(-0.87%)
Oct 26, 2006 78.37 78.61 77.81 78.46 266,357 +0.17(+0.22%)
Oct 25, 2006 78.19 79.03 77.86 78.29 702,074 +0.72(+0.93%)
Oct 24, 2006 76.77 77.62 76.42 77.57 572,563 +0.58(+0.76%)
Oct 23, 2006 77.02 78.12 76.73 76.98 333,028 -0.44(-0.57%)
Oct 20, 2006 76.73 77.42 76.57 77.42 233,514 +0.73(+0.95%)
Oct 19, 2006 75.39 76.94 75.39 76.69 458,926 +1.08(+1.43%)
Oct 18, 2006 77.16 77.52 75.13 75.61 978,832 -0.66(-0.86%)
Oct 17, 2006 77.16 77.16 75.68 76.27 376,381 -1.42(-1.82%)
Oct 16, 2006 76.62 77.75 76.50 77.69 499,214 +1.15(+1.50%)
Oct 13, 2006 76.14 76.79 75.91 76.54 386,891 +0.13(+0.17%)
Oct 12, 2006 75.82 76.46 75.67 76.41 345,289 +1.04(+1.38%)
Oct 11, 2006 75.46 75.78 74.83 75.37 404,516 -0.81(-1.07%)
Oct 10, 2006 75.83 76.56 75.73 76.18 490,237 +0.93(+1.24%)
Oct 09, 2006 74.90 75.57 74.36 75.25 541,581 +0.19(+0.26%)
Oct 06, 2006 75.77 75.77 74.66 75.06 342,443 -0.83(-1.10%)
Oct 05, 2006 74.90 76.17 74.65 75.89 693,207 +0.66(+0.87%)
Oct 04, 2006 73.26 75.25 73.08 75.23 773,672 +1.71(+2.32%)
Oct 03, 2006 72.77 74.04 72.00 73.52 739,844 +0.70(+0.97%)
Oct 02, 2006 73.14 73.30 72.59 72.82 379,008 -0.34(-0.46%)
Sep 29, 2006 73.25 73.33 72.54 73.16 1,143,923 -0.26(-0.35%)
Sep 28, 2006 73.71 73.88 72.91 73.41 327,226 -0.21(-0.29%)
Sep 27, 2006 73.03 73.77 72.71 73.62 578,037 +0.50(+0.69%)
Sep 26, 2006 71.48 73.27 71.48 73.12 491,879 +1.68(+2.35%)
Sep 25, 2006 71.40 71.72 70.14 71.44 1,179,831 +0.33(+0.46%)
Sep 22, 2006 71.48 71.48 70.62 71.11 987,371 -0.39(-0.55%)
Sep 21, 2006 72.81 73.07 71.25 71.50 1,911,684 -1.19(-1.63%)
Sep 20, 2006 73.14 73.85 72.35 72.69 519,139 +0.15(+0.20%)
Sep 19, 2006 72.98 72.98 71.58 72.55 1,421,666 +0.01(+0.01%)
Sep 18, 2006 72.92 73.34 72.35 72.54 510,161 +0.09(+0.13%)
Sep 15, 2006 73.20 73.53 72.37 72.44 759,331 -0.16(-0.21%)
Sep 14, 2006 73.12 73.12 72.44 72.60 795,787 -0.56(-0.76%)
Sep 13, 2006 72.25 73.55 71.94 73.16 1,174,138 +1.34(+1.87%)
Sep 12, 2006 69.88 71.90 69.70 71.81 1,024,921 +2.37(+3.42%)
Sep 11, 2006 68.83 69.56 68.05 69.44 1,295,110 +0.52(+0.76%)
Sep 08, 2006 69.60 69.60 68.88 68.92 586,905 -0.41(-0.59%)
Sep 07, 2006 69.20 69.84 68.92 69.33 663,976 +0.07(+0.11%)
Sep 06, 2006 70.52 70.57 69.25 69.26 1,019,119 -1.46(-2.07%)
Sep 05, 2006 71.20 71.20 70.53 70.72 999,413 -0.03(-0.04%)
Sep 01, 2006 70.88 70.92 70.09 70.75 365,652 +0.39(+0.56%)
Aug 31, 2006 70.33 70.71 69.79 70.35 974,343 +0.29(+0.42%)
Aug 30, 2006 70.61 71.07 69.88 70.06 604,312 -0.41(-0.58%)
Aug 29, 2006 70.56 70.64 69.35 70.47 917,415 +0.04(+0.05%)
Aug 28, 2006 69.65 70.96 69.65 70.44 485,858 +1.09(+1.57%)
Aug 25, 2006 69.29 69.65 68.80 69.35 705,468 +0.05(+0.08%)
Aug 24, 2006 70.43 70.43 69.01 69.29 568,403 -0.68(-0.97%)
Aug 23, 2006 70.70 70.99 69.66 69.97 568,841 -0.55(-0.78%)
Aug 22, 2006 70.33 71.18 70.23 70.52 391,270 +0.10(+0.14%)
Aug 21, 2006 71.80 71.80 70.35 70.42 516,840 -1.47(-2.05%)
Aug 18, 2006 72.34 72.34 71.40 71.89 651,824 -0.42(-0.58%)
Aug 17, 2006 72.34 72.63 71.89 72.31 1,117,539 -0.15(-0.20%)
Aug 16, 2006 70.52 72.54 70.43 72.45 1,379,189 +2.21(+3.15%)
Aug 15, 2006 69.79 70.26 68.97 70.24 744,989 +2.02(+2.96%)
Aug 14, 2006 68.40 69.49 68.07 68.22 720,029 +0.32(+0.47%)
Aug 11, 2006 68.92 69.00 67.72 67.90 413,274 -1.21(-1.76%)
Aug 10, 2006 68.14 69.23 67.37 69.12 777,285 +0.89(+1.30%)
Aug 09, 2006 70.70 70.96 68.08 68.23 1,678,389 -1.99(-2.84%)
Aug 08, 2006 70.57 71.57 70.03 70.22 983,430 -0.55(-0.77%)
Aug 07, 2006 71.29 71.76 70.61 70.77 821,185 -1.03(-1.44%)
Aug 04, 2006 73.62 75.00 71.28 71.81 1,762,576 -0.93(-1.28%)
Aug 03, 2006 70.65 73.17 70.33 72.74 1,430,314 +1.79(+2.52%)
Aug 02, 2006 70.37 71.13 70.37 70.95 564,681 +0.53(+0.75%)
Aug 01, 2006 70.97 71.00 69.89 70.42 1,158,921 -1.33(-1.86%)
Jul 31, 2006 72.62 72.62 71.75 71.75 398,714 -0.73(-1.01%)
Jul 28, 2006 70.68 72.75 70.65 72.48 1,005,216 +1.84(+2.60%)
Jul 27, 2006 72.08 72.30 70.39 70.65 923,874 -1.03(-1.44%)
Jul 26, 2006 72.66 72.66 71.02 71.68 1,385,867 -1.85(-2.52%)
Jul 25, 2006 74.44 73.76 71.89 73.53 2,126,039 -1.29(-1.72%)
Jul 24, 2006 73.87 75.13 73.59 74.82 606,392 +1.85(+2.54%)
Jul 21, 2006 73.29 73.30 71.56 72.97 1,826,620 -0.57(-0.77%)
Jul 20, 2006 77.19 77.46 73.53 73.53 1,314,269 -3.54(-4.59%)
Jul 19, 2006 75.31 77.09 75.08 77.07 1,032,694 +1.75(+2.33%)
Jul 18, 2006 75.04 75.74 74.32 75.31 2,068,783 +0.69(+0.93%)
Jul 17, 2006 74.81 75.63 74.62 74.62 942,376 -0.43(-0.57%)
Jul 14, 2006 76.04 76.04 73.87 75.05 2,070,863 -1.19(-1.56%)
Jul 13, 2006 77.94 77.94 76.23 76.24 2,182,310 -2.50(-3.18%)
Jul 12, 2006 79.88 80.11 78.53 78.74 752,324 -1.05(-1.32%)
Jul 11, 2006 79.81 79.84 78.63 79.79 1,035,431 -0.08(-0.10%)
Jul 10, 2006 79.70 80.29 79.45 79.87 423,237 +0.36(+0.45%)
Jul 07, 2006 79.79 80.05 79.28 79.51 787,466 -0.71(-0.89%)
Jul 06, 2006 80.91 81.08 79.70 80.23 1,478,156 -0.58(-0.71%)
Jul 05, 2006 81.30 81.53 79.74 80.80 1,855,303 -0.97(-1.18%)
Jul 03, 2006 81.39 81.77 81.16 81.77 339,268 +0.91(+1.13%)
Jun 30, 2006 80.99 80.99 80.20 80.86 463,086 +0.55(+0.68%)
Jun 29, 2006 78.74 80.31 77.98 80.31 926,064 +2.68(+3.45%)
Jun 28, 2006 77.46 77.83 76.56 77.63 223,880 +0.30(+0.39%)
Jun 27, 2006 78.53 78.83 77.26 77.33 491,879 -1.04(-1.33%)
Jun 26, 2006 78.35 78.95 77.94 78.37 203,298 -0.14(-0.17%)
Jun 23, 2006 77.88 79.04 77.64 78.51 270,517 +0.41(+0.53%)
Jun 22, 2006 78.36 78.37 77.22 78.10 968,869 -0.33(-0.42%)
Jun 21, 2006 77.37 78.62 76.82 78.43 965,038 +2.11(+2.76%)
Jun 20, 2006 76.09 77.02 76.09 76.32 1,430,424 +0.42(+0.55%)
Jun 19, 2006 76.71 76.71 75.63 75.90 786,809 -0.46(-0.60%)
Jun 16, 2006 76.55 76.55 75.85 76.35 215,012 +0.13(+0.17%)
Jun 15, 2006 74.17 76.41 74.17 76.23 770,169 +2.62(+3.56%)
Jun 14, 2006 72.10 73.60 72.10 73.60 628,834 +0.61(+0.84%)
Jun 13, 2006 72.89 74.13 72.81 72.99 838,373 -0.46(-0.62%)
Jun 12, 2006 74.81 75.16 73.29 73.45 905,373 -1.34(-1.80%)
Jun 09, 2006 75.38 76.10 74.66 74.79 490,127 -0.20(-0.27%)
Jun 08, 2006 74.17 75.11 72.62 74.99 2,997,365 -0.05(-0.07%)
Jun 07, 2006 76.18 76.87 75.05 75.05 1,068,931 -0.75(-0.99%)
Jun 06, 2006 76.04 76.04 74.35 75.80 1,415,863 -0.14(-0.18%)
Jun 05, 2006 78.06 78.06 75.85 75.93 611,975 -2.30(-2.94%)
Jun 02, 2006 78.92 78.93 77.77 78.24 627,630 +0.16(+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.