Transportation Average Ishares ETF (NY: IYT )

68.27 +0.39 (+0.57%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 31.43 31.50 31.27 31.31 631,686 -0.08(-0.26%)
Nov 27, 2013 31.16 31.40 31.16 31.39 392,343 +0.22(+0.71%)
Nov 26, 2013 31.24 31.27 31.11 31.17 257,917 -0.04(-0.14%)
Nov 25, 2013 31.23 31.28 31.13 31.21 721,497 +0.08(+0.26%)
Nov 22, 2013 31.07 31.13 30.96 31.13 399,765 +0.14(+0.44%)
Nov 21, 2013 30.78 31.04 30.70 30.99 518,700 +0.33(+1.07%)
Nov 20, 2013 30.80 30.86 30.58 30.66 1,133,989 -0.10(-0.33%)
Nov 19, 2013 31.08 31.13 30.67 30.77 1,058,203 -0.28(-0.90%)
Nov 18, 2013 31.23 31.31 30.98 31.05 924,191 -0.09(-0.29%)
Nov 15, 2013 31.06 31.15 30.97 31.13 964,707 +0.21(+0.70%)
Nov 14, 2013 30.81 31.02 30.81 30.92 871,840 +0.27(+0.87%)
Nov 12, 2013 30.41 30.74 30.34 30.65 1,011,995 +0.23(+0.75%)
Nov 11, 2013 30.28 30.46 30.24 30.42 381,095 +0.15(+0.49%)
Nov 08, 2013 29.94 30.28 29.91 30.28 738,214 +0.37(+1.24%)
Nov 07, 2013 30.45 30.51 29.89 29.91 1,605,252 -0.50(-1.64%)
Nov 06, 2013 30.83 30.83 30.36 30.40 1,218,369 -0.21(-0.69%)
Nov 05, 2013 30.68 30.71 30.46 30.62 672,499 -0.18(-0.59%)
Nov 04, 2013 30.59 30.80 30.56 30.80 1,003,628 +0.38(+1.25%)
Nov 01, 2013 30.21 30.48 30.21 30.42 569,693 +0.31(+1.03%)
Oct 31, 2013 30.16 30.31 29.91 30.11 851,957 -0.15(-0.50%)
Oct 30, 2013 30.62 30.62 30.13 30.26 442,429 -0.18(-0.60%)
Oct 29, 2013 30.67 30.67 30.34 30.44 354,953 +0.06(+0.18%)
Oct 28, 2013 30.39 30.50 30.27 30.39 353,868 +0.14(+0.46%)
Oct 25, 2013 30.38 30.38 30.14 30.25 284,623 -0.10(-0.33%)
Oct 24, 2013 30.17 30.36 29.97 30.35 947,274 +0.32(+1.06%)
Oct 23, 2013 29.82 30.05 29.77 30.03 483,926 +0.21(+0.70%)
Oct 22, 2013 29.84 30.08 29.74 29.82 756,461 +0.25(+0.84%)
Oct 21, 2013 29.54 29.57 29.40 29.57 427,468 +0.10(+0.34%)
Oct 18, 2013 29.34 29.47 29.21 29.47 702,765 +0.35(+1.20%)
Oct 17, 2013 29.01 29.13 28.76 29.12 932,110 +0.06(+0.19%)
Oct 16, 2013 28.80 29.09 28.75 29.06 1,869,384 +0.39(+1.36%)
Oct 15, 2013 28.69 28.93 28.59 28.68 822,142 -0.04(-0.15%)
Oct 14, 2013 28.62 28.76 28.51 28.72 431,455 +0.01(+0.03%)
Oct 11, 2013 28.55 28.71 28.48 28.71 389,996 +0.15(+0.53%)
Oct 10, 2013 28.23 28.60 28.22 28.56 1,027,192 +0.65(+2.32%)
Oct 09, 2013 27.94 28.04 27.66 27.91 979,713 +0.09(+0.32%)
Oct 08, 2013 28.19 28.28 27.81 27.82 768,053 -0.41(-1.46%)
Oct 07, 2013 28.21 28.41 28.14 28.23 1,581,945 -0.31(-1.08%)
Oct 04, 2013 28.39 28.58 28.24 28.54 1,083,107 +0.15(+0.53%)
Oct 03, 2013 28.59 28.63 28.11 28.39 1,121,743 -0.29(-1.00%)
Oct 02, 2013 28.72 28.72 28.47 28.68 438,004 -0.13(-0.44%)
Oct 01, 2013 28.34 28.86 28.34 28.81 1,214,266 +0.33(+1.16%)
Sep 27, 2013 28.45 28.54 28.34 28.48 328,599 -0.19(-0.68%)
Sep 26, 2013 28.64 28.75 28.57 28.67 1,101,566 +0.11(+0.40%)
Sep 25, 2013 28.76 28.82 28.50 28.55 1,673,268 -0.18(-0.61%)
Sep 24, 2013 28.67 28.95 28.66 28.73 426,367 -0.03(-0.10%)
Sep 23, 2013 28.88 28.88 28.59 28.76 1,391,769 -0.17(-0.60%)
Sep 20, 2013 29.14 29.21 28.92 28.93 925,251 -0.13(-0.45%)
Sep 19, 2013 29.13 29.17 28.98 29.06 964,674 +0.08(+0.28%)
Sep 18, 2013 28.61 29.05 28.50 28.98 1,086,990 +0.43(+1.51%)
Sep 17, 2013 28.49 28.58 28.41 28.55 610,991 +0.04(+0.14%)
Sep 16, 2013 28.64 28.69 28.22 28.51 1,397,585 +0.29(+1.01%)
Sep 13, 2013 28.27 28.30 28.05 28.22 770,455 +0.04(+0.15%)
Sep 12, 2013 28.44 28.44 28.15 28.18 1,040,471 -0.33(-1.16%)
Sep 11, 2013 28.51 28.55 28.36 28.51 822,471 -0.01(-0.04%)
Sep 10, 2013 28.17 28.53 28.13 28.52 2,561,019 +0.60(+2.14%)
Sep 09, 2013 27.65 27.94 27.65 27.92 811,092 +0.43(+1.57%)
Sep 06, 2013 27.74 27.74 27.28 27.49 1,253,066 -0.07(-0.24%)
Sep 05, 2013 27.49 27.69 27.41 27.56 900,994 +0.14(+0.49%)
Sep 04, 2013 27.07 27.44 27.06 27.42 1,677,849 +0.36(+1.34%)
Sep 03, 2013 27.29 27.43 26.93 27.06 3,052,010 +0.10(+0.39%)
Aug 30, 2013 27.19 27.32 26.90 26.96 1,744,061 -0.31(-1.13%)
Aug 29, 2013 27.14 27.46 27.14 27.26 2,312,419 +0.08(+0.29%)
Aug 28, 2013 27.20 27.29 27.05 27.18 1,035,231 -0.02(-0.07%)
Aug 27, 2013 27.55 27.63 27.18 27.20 1,520,286 -0.76(-2.73%)
Aug 26, 2013 28.03 28.16 27.92 27.97 1,012,461 +0.00(+0.02%)
Aug 23, 2013 27.99 27.99 27.76 27.96 1,119,504 +0.01(+0.05%)
Aug 22, 2013 27.41 27.99 27.41 27.95 887,249 +0.56(+2.05%)
Aug 21, 2013 27.45 27.55 27.30 27.39 1,227,934 -0.17(-0.60%)
Aug 20, 2013 27.28 27.65 27.27 27.55 2,924,309 +0.28(+1.02%)
Aug 19, 2013 27.49 27.49 27.28 27.28 732,764 -0.24(-0.89%)
Aug 16, 2013 27.30 27.57 27.28 27.52 833,055 +0.20(+0.72%)
Aug 15, 2013 27.38 27.41 27.14 27.32 2,991,954 -0.25(-0.91%)
Aug 14, 2013 27.70 27.75 27.55 27.57 685,549 -0.23(-0.84%)
Aug 13, 2013 28.12 28.12 27.63 27.81 1,066,233 -0.19(-0.67%)
Aug 12, 2013 27.76 28.04 27.76 28.00 491,910 +0.05(+0.19%)
Aug 09, 2013 28.07 28.16 27.85 27.94 731,384 -0.17(-0.61%)
Aug 08, 2013 28.00 28.23 27.99 28.11 846,339 +0.20(+0.73%)
Aug 07, 2013 28.00 28.00 27.75 27.91 1,122,788 -0.21(-0.76%)
Aug 06, 2013 28.47 28.54 28.07 28.12 961,563 -0.36(-1.28%)
Aug 05, 2013 28.70 28.70 28.40 28.49 666,453 -0.22(-0.78%)
Aug 02, 2013 28.76 28.81 28.59 28.71 816,775 -0.06(-0.22%)
Aug 01, 2013 28.16 28.84 28.04 28.78 2,111,033 +0.91(+3.25%)
Jul 31, 2013 27.71 28.06 27.68 27.87 965,913 +0.20(+0.72%)
Jul 30, 2013 27.64 27.75 27.56 27.67 1,025,869 +0.07(+0.27%)
Jul 29, 2013 27.87 27.87 27.56 27.60 687,566 -0.34(-1.20%)
Jul 26, 2013 27.70 27.94 27.58 27.93 692,247 +0.17(+0.60%)
Jul 25, 2013 27.72 27.77 27.38 27.77 1,467,405 +0.01(+0.04%)
Jul 24, 2013 28.08 28.19 27.73 27.75 1,813,644 -0.32(-1.15%)
Jul 23, 2013 28.37 28.39 28.04 28.08 1,427,874 -0.26(-0.93%)
Jul 22, 2013 28.38 28.47 28.30 28.34 719,119 -0.02(-0.08%)
Jul 19, 2013 28.38 28.48 28.16 28.36 2,826,292 +0.01(+0.03%)
Jul 18, 2013 27.89 28.43 27.89 28.35 1,073,101 +0.48(+1.71%)
Jul 17, 2013 27.67 27.92 27.67 27.88 1,502,229 +0.24(+0.88%)
Jul 16, 2013 27.91 27.94 27.59 27.63 2,081,892 -0.21(-0.75%)
Jul 15, 2013 27.71 27.90 27.68 27.84 464,454 +0.13(+0.48%)
Jul 12, 2013 27.57 27.85 27.57 27.71 1,847,521 -0.13(-0.47%)
Jul 11, 2013 27.75 27.86 27.68 27.84 843,920 +0.37(+1.36%)
Jul 10, 2013 27.64 27.72 27.39 27.46 1,897,511 -0.22(-0.78%)
Jul 09, 2013 27.21 27.84 27.04 27.68 2,659,715 +0.64(+2.38%)
Jul 08, 2013 27.13 27.17 26.98 27.04 671,121 +0.02(+0.07%)
Jul 05, 2013 26.83 27.02 26.73 27.02 777,033 +0.42(+1.57%)
Jul 03, 2013 26.47 26.70 26.47 26.60 1,498,070 -0.09(-0.34%)
Jul 02, 2013 26.81 27.01 26.58 26.69 1,580,189 -0.17(-0.62%)
Jul 01, 2013 26.69 27.04 26.69 26.86 1,015,708 +0.33(+1.24%)
Jun 28, 2013 26.57 26.73 26.53 26.53 737,399 -0.13(-0.50%)
Jun 27, 2013 26.62 26.72 26.43 26.66 976,434 +0.24(+0.90%)
Jun 26, 2013 26.36 26.61 26.30 26.42 933,288 +0.13(+0.49%)
Jun 25, 2013 26.09 26.36 25.96 26.30 1,442,123 +0.48(+1.86%)
Jun 24, 2013 26.02 26.06 25.65 25.82 2,237,339 -0.52(-1.97%)
Jun 21, 2013 26.58 26.64 26.10 26.33 2,507,877 -0.16(-0.60%)
Jun 20, 2013 26.78 26.81 26.43 26.49 1,795,282 -0.57(-2.10%)
Jun 19, 2013 27.46 27.46 27.06 27.06 1,011,776 -0.34(-1.22%)
Jun 18, 2013 27.09 27.45 27.09 27.40 909,490 +0.26(+0.95%)
Jun 17, 2013 27.32 27.44 26.92 27.14 3,727,289 -0.07(-0.25%)
Jun 14, 2013 27.35 27.60 27.16 27.21 2,584,919 -0.16(-0.57%)
Jun 13, 2013 26.84 27.42 26.76 27.36 1,641,944 +0.51(+1.91%)
Jun 12, 2013 27.27 27.32 26.81 26.85 798,528 -0.16(-0.61%)
Jun 11, 2013 27.12 27.29 26.89 27.01 574,171 -0.29(-1.08%)
Jun 10, 2013 27.45 27.51 27.22 27.31 1,573,093 -0.07(-0.26%)
Jun 07, 2013 26.99 27.45 26.81 27.38 4,488,863 +0.66(+2.47%)
Jun 06, 2013 26.45 26.74 26.36 26.72 1,353,615 +0.25(+0.93%)
Jun 05, 2013 26.91 26.91 26.38 26.47 1,854,392 -0.49(-1.83%)
Jun 04, 2013 27.10 27.38 26.87 26.97 1,741,076 -0.14(-0.50%)
Jun 03, 2013 27.18 27.27 26.77 27.10 2,181,193 -0.01(-0.05%)
May 31, 2013 27.25 27.58 27.11 27.12 1,293,887 -0.25(-0.90%)
May 30, 2013 27.37 27.51 27.31 27.36 1,119,815 +0.08(+0.31%)
May 29, 2013 27.39 27.47 27.19 27.28 1,252,573 -0.28(-1.00%)
May 28, 2013 27.80 28.01 27.47 27.55 1,942,319 +0.00(+0.00%)
May 24, 2013 27.62 27.62 27.23 27.55 1,817,902 -0.10(-0.35%)
May 23, 2013 27.26 27.67 27.22 27.65 1,360,177 +0.03(+0.12%)
May 22, 2013 28.02 28.24 27.50 27.62 2,066,911 -0.42(-1.50%)
May 21, 2013 28.07 28.24 27.92 28.04 1,855,143 +0.02(+0.06%)
May 20, 2013 28.19 28.30 27.99 28.02 876,440 -0.19(-0.67%)
May 17, 2013 28.03 28.22 27.95 28.21 1,513,548 +0.34(+1.20%)
May 16, 2013 28.05 28.18 27.79 27.87 923,782 -0.20(-0.71%)
May 15, 2013 27.93 28.17 27.76 28.07 1,650,653 +0.71(+2.61%)
May 13, 2013 27.47 27.50 27.28 27.36 1,029,397 -0.14(-0.51%)
May 10, 2013 27.38 27.54 27.38 27.50 942,834 +0.15(+0.56%)
May 09, 2013 27.67 27.69 27.29 27.35 1,906,936 -0.31(-1.11%)
May 08, 2013 27.54 27.68 27.36 27.65 3,107,268 +0.08(+0.29%)
May 07, 2013 27.24 27.58 27.24 27.57 2,729,557 +0.43(+1.60%)
May 06, 2013 26.78 27.21 26.78 27.14 1,897,738 +0.36(+1.36%)
May 03, 2013 26.40 26.93 26.21 26.77 4,870,484 +0.56(+2.14%)
May 02, 2013 25.92 26.37 25.92 26.21 1,963,369 +0.28(+1.06%)
May 01, 2013 26.43 26.54 25.92 25.94 3,889,900 -0.61(-2.29%)
Apr 30, 2013 26.44 26.54 26.22 26.54 1,480,548 +0.13(+0.50%)
Apr 29, 2013 26.26 26.49 26.20 26.41 2,716,835 +0.15(+0.59%)
Apr 26, 2013 26.25 26.33 26.24 26.26 1,468,892 +0.00(+0.02%)
Apr 25, 2013 26.36 26.37 26.18 26.25 2,910,849 +0.03(+0.11%)
Apr 24, 2013 26.06 26.30 26.04 26.22 1,508,843 +0.16(+0.62%)
Apr 23, 2013 25.96 26.21 25.90 26.06 1,879,222 +0.11(+0.43%)
Apr 22, 2013 25.96 26.08 25.59 25.95 2,515,243 +0.03(+0.12%)
Apr 19, 2013 25.53 25.97 25.43 25.92 1,842,807 +0.40(+1.56%)
Apr 18, 2013 25.56 25.72 25.42 25.52 2,668,967 -0.02(-0.08%)
Apr 17, 2013 25.71 25.79 25.39 25.54 1,804,339 -0.39(-1.51%)
Apr 16, 2013 25.78 25.96 25.46 25.93 3,410,905 +0.60(+2.35%)
Apr 15, 2013 26.26 26.26 25.30 25.34 7,002,975 -1.04(-3.94%)
Apr 12, 2013 26.20 26.45 26.20 26.38 1,748,566 -0.06(-0.22%)
Apr 11, 2013 26.27 26.67 26.27 26.43 3,282,202 -0.07(-0.28%)
Apr 10, 2013 26.08 26.52 26.08 26.51 2,011,407 +0.46(+1.78%)
Apr 09, 2013 26.18 26.23 25.97 26.04 2,327,028 -0.09(-0.35%)
Apr 08, 2013 25.94 26.14 25.83 26.14 1,762,245 +0.24(+0.93%)
Apr 05, 2013 25.47 25.93 25.19 25.89 3,732,446 +0.12(+0.45%)
Apr 04, 2013 25.70 25.80 25.58 25.78 3,925,287 +0.06(+0.24%)
Apr 03, 2013 26.08 26.18 25.63 25.72 3,966,954 -0.37(-1.42%)
Apr 02, 2013 26.52 26.56 26.01 26.09 5,048,237 -0.37(-1.40%)
Apr 01, 2013 26.93 26.93 26.39 26.46 3,518,982 -0.39(-1.46%)
Mar 28, 2013 26.68 26.92 26.60 26.85 3,952,471 +0.25(+0.94%)
Mar 27, 2013 26.38 26.63 26.26 26.60 6,376,658 +0.04(+0.15%)
Mar 26, 2013 26.44 26.60 26.37 26.56 3,557,047 +0.20(+0.77%)
Mar 25, 2013 26.67 26.77 26.22 26.36 3,114,049 -0.26(-0.97%)
Mar 22, 2013 26.47 26.64 26.45 26.62 4,305,535 +0.28(+1.07%)
Mar 21, 2013 26.67 26.71 26.21 26.34 4,524,366 -0.42(-1.59%)
Mar 20, 2013 26.76 26.81 26.64 26.76 3,635,160 -0.08(-0.29%)
Mar 19, 2013 26.97 27.08 26.59 26.84 3,276,900 -0.06(-0.21%)
Mar 18, 2013 26.64 27.05 26.64 26.89 2,514,379 -0.08(-0.29%)
Mar 15, 2013 27.02 27.02 26.80 26.97 2,937,582 -0.03(-0.11%)
Mar 14, 2013 26.85 27.01 26.76 27.00 3,092,980 +0.20(+0.76%)
Mar 13, 2013 26.41 26.84 26.41 26.80 3,098,554 +0.41(+1.53%)
Mar 12, 2013 26.45 26.56 26.23 26.39 2,327,318 -0.08(-0.30%)
Mar 11, 2013 26.42 26.52 26.38 26.47 967,399 +0.03(+0.12%)
Mar 08, 2013 26.39 26.47 26.21 26.44 3,627,562 +0.28(+1.09%)
Mar 07, 2013 26.40 26.40 26.05 26.16 3,862,656 -0.12(-0.46%)
Mar 06, 2013 26.52 26.60 26.23 26.28 3,001,646 -0.10(-0.38%)
Mar 05, 2013 26.17 26.50 26.12 26.38 4,388,819 +0.39(+1.51%)
Mar 04, 2013 25.49 25.98 25.49 25.98 3,539,940 +0.30(+1.18%)
Mar 01, 2013 25.60 25.79 25.42 25.68 1,918,180 -0.04(-0.15%)
Feb 28, 2013 25.80 25.91 25.66 25.72 2,155,471 +0.01(+0.03%)
Feb 27, 2013 24.89 25.83 24.89 25.71 5,880,083 +0.74(+2.94%)
Feb 26, 2013 25.06 25.06 24.84 24.98 3,609,375 +0.05(+0.19%)
Feb 25, 2013 25.45 25.67 24.93 24.93 2,110,118 -0.56(-2.20%)
Feb 22, 2013 25.34 25.52 25.26 25.49 2,115,377 +0.30(+1.18%)
Feb 21, 2013 25.35 25.38 25.04 25.19 3,627,786 -0.18(-0.71%)
Feb 20, 2013 25.84 25.84 25.36 25.37 3,294,208 -0.44(-1.72%)
Feb 19, 2013 25.50 25.82 25.50 25.82 2,417,060 +0.32(+1.24%)
Feb 15, 2013 25.53 25.65 25.45 25.50 2,756,154 +0.01(+0.03%)
Feb 14, 2013 25.35 25.50 25.32 25.49 751,634 +0.06(+0.24%)
Feb 13, 2013 25.35 25.50 25.30 25.43 1,862,606 +0.11(+0.44%)
Feb 12, 2013 25.36 25.40 25.27 25.32 3,351,760 +0.00(+0.01%)
Feb 11, 2013 25.38 25.42 25.26 25.32 1,739,116 -0.02(-0.10%)
Feb 08, 2013 25.27 25.40 25.20 25.34 1,357,243 +0.12(+0.46%)
Feb 07, 2013 25.17 25.27 25.06 25.23 1,162,435 +0.08(+0.32%)
Feb 06, 2013 24.95 25.16 24.92 25.15 1,196,993 +0.27(+1.07%)
Feb 04, 2013 24.89 25.10 24.81 24.88 1,748,925 -0.17(-0.69%)
Feb 01, 2013 25.06 25.44 24.96 25.06 2,377,678 +0.21(+0.85%)
Jan 31, 2013 24.78 24.95 24.71 24.85 4,300,276 +0.06(+0.25%)
Jan 30, 2013 25.07 25.11 24.73 24.78 5,871,411 -0.37(-1.48%)
Jan 29, 2013 25.18 25.18 25.01 25.15 3,044,474 -0.03(-0.12%)
Jan 28, 2013 25.19 25.23 25.02 25.19 4,551,470 +0.02(+0.08%)
Jan 25, 2013 25.17 25.19 24.89 25.17 3,842,370 +0.06(+0.24%)
Jan 24, 2013 24.76 25.16 24.69 25.11 7,313,626 +0.39(+1.57%)
Jan 23, 2013 24.68 24.84 24.61 24.72 5,442,194 +0.00(+0.02%)
Jan 22, 2013 24.45 24.74 24.45 24.71 3,271,450 +0.27(+1.10%)
Jan 18, 2013 24.47 24.47 24.22 24.45 2,651,394 +0.04(+0.15%)
Jan 17, 2013 24.37 24.43 24.26 24.41 3,532,566 +0.15(+0.62%)
Jan 16, 2013 24.23 24.29 24.18 24.26 3,827,082 +0.01(+0.04%)
Jan 15, 2013 23.96 24.27 23.94 24.25 1,489,386 +0.17(+0.69%)
Jan 14, 2013 23.99 24.08 23.96 24.08 1,025,300 +0.12(+0.51%)
Jan 11, 2013 23.96 24.05 23.89 23.96 658,699 -0.00(-0.02%)
Jan 10, 2013 23.90 23.98 23.82 23.97 1,522,890 +0.13(+0.57%)
Jan 09, 2013 23.68 23.87 23.68 23.83 794,117 +0.23(+0.99%)
Jan 08, 2013 23.59 23.72 23.45 23.60 1,827,795 -0.08(-0.35%)
Jan 07, 2013 23.63 23.76 23.56 23.68 907,363 -0.08(-0.36%)
Jan 04, 2013 23.55 23.79 23.49 23.76 965,865 +0.29(+1.23%)
Jan 03, 2013 23.15 23.67 23.15 23.47 1,291,969 +0.17(+0.73%)
Jan 02, 2013 23.37 23.37 23.11 23.30 1,359,877 +0.56(+2.44%)
Dec 31, 2012 22.36 22.76 22.32 22.75 1,935,537 +0.36(+1.63%)
Dec 28, 2012 22.45 22.64 22.37 22.38 1,226,818 -0.21(-0.91%)
Dec 27, 2012 22.75 22.79 22.40 22.59 915,646 -0.10(-0.45%)
Dec 26, 2012 22.88 22.92 22.69 22.69 1,518,539 -0.15(-0.64%)
Dec 24, 2012 22.87 22.89 22.78 22.84 818,596 -0.12(-0.51%)
Dec 21, 2012 22.69 22.97 22.44 22.96 1,189,237 -0.07(-0.30%)
Dec 20, 2012 22.81 23.03 22.79 23.03 1,389,105 +0.16(+0.70%)
Dec 19, 2012 22.87 22.99 22.78 22.87 1,518,780 +0.02(+0.08%)
Dec 18, 2012 22.43 22.87 22.43 22.85 1,457,338 +0.35(+1.54%)
Dec 17, 2012 22.41 22.52 22.36 22.50 517,835 +0.16(+0.74%)
Dec 14, 2012 22.31 22.54 22.25 22.34 730,240 +0.01(+0.03%)
Dec 13, 2012 22.25 22.48 22.23 22.33 2,104,392 +0.10(+0.44%)
Dec 12, 2012 22.35 22.46 22.21 22.23 1,443,770 -0.06(-0.25%)
Dec 11, 2012 22.35 22.45 22.23 22.29 1,115,852 +0.04(+0.17%)
Dec 10, 2012 22.01 22.26 22.00 22.25 1,599,320 +0.24(+1.07%)
Dec 07, 2012 22.14 22.14 21.89 22.01 523,836 +0.06(+0.30%)
Dec 06, 2012 21.94 22.02 21.85 21.95 261,835 -0.00(-0.01%)
Dec 05, 2012 21.81 22.05 21.72 21.95 392,186 +0.18(+0.84%)
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.