Transportation Average Ishares ETF (NY: IYT )

70.40 +0.36 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 76.45 76.70 75.69 76.39 962,636 +1.45(+1.94%)
Nov 29, 2007 75.28 75.47 74.55 74.94 650,182 -0.64(-0.85%)
Nov 28, 2007 74.28 76.02 73.88 75.58 960,358 +2.32(+3.17%)
Nov 27, 2007 72.62 73.35 72.00 73.26 1,218,914 +1.20(+1.66%)
Nov 26, 2007 72.23 73.96 71.77 72.06 950,551 -0.72(-0.99%)
Nov 23, 2007 72.14 73.19 72.14 72.78 132,357 +1.26(+1.76%)
Nov 21, 2007 71.89 72.62 71.22 71.52 798,540 -0.90(-1.24%)
Nov 20, 2007 73.17 73.99 71.42 72.42 728,568 -0.67(-0.91%)
Nov 19, 2007 74.57 74.57 72.87 73.08 937,668 -1.74(-2.33%)
Nov 16, 2007 76.24 76.24 74.14 74.83 1,313,393 -1.40(-1.83%)
Nov 15, 2007 76.33 77.17 75.63 76.23 989,013 -0.55(-0.71%)
Nov 14, 2007 77.46 77.83 76.34 76.77 1,142,390 -0.25(-0.32%)
Nov 13, 2007 75.95 77.10 75.77 77.02 993,392 +1.36(+1.80%)
Nov 12, 2007 74.72 76.70 74.72 75.66 1,534,712 +0.37(+0.50%)
Nov 09, 2007 75.23 76.39 75.23 75.29 712,164 -1.52(-1.97%)
Nov 08, 2007 76.19 77.13 75.17 76.80 1,761,766 +0.44(+0.57%)
Nov 07, 2007 77.68 77.86 76.26 76.36 1,032,256 -2.43(-3.08%)
Nov 06, 2007 78.54 78.89 77.87 78.79 478,413 +0.56(+0.71%)
Nov 05, 2007 78.02 78.73 77.32 78.24 823,375 -0.22(-0.28%)
Nov 02, 2007 78.49 78.87 77.24 78.45 771,264 +0.26(+0.34%)
Nov 01, 2007 79.65 79.66 77.95 78.19 1,125,202 -1.99(-2.48%)
Oct 31, 2007 79.38 80.62 79.17 80.18 1,167,241 +0.93(+1.18%)
Oct 30, 2007 78.85 79.80 78.85 79.25 832,023 +0.03(+0.03%)
Oct 29, 2007 79.83 79.97 78.83 79.22 813,741 -0.65(-0.81%)
Oct 26, 2007 79.40 79.87 78.14 79.87 1,339,011 +0.64(+0.81%)
Oct 25, 2007 80.18 80.18 78.06 79.23 1,016,054 -0.86(-1.07%)
Oct 24, 2007 80.02 80.59 78.38 80.09 1,084,586 -0.72(-0.89%)
Oct 23, 2007 80.56 80.91 80.15 80.81 636,279 +1.64(+2.07%)
Oct 22, 2007 78.14 79.73 77.73 79.18 930,334 +0.39(+0.50%)
Oct 19, 2007 80.23 80.25 78.25 78.78 1,054,261 -1.30(-1.62%)
Oct 18, 2007 79.60 80.56 79.51 80.08 1,324,669 +0.20(+0.25%)
Oct 17, 2007 79.99 80.21 78.89 79.88 1,082,178 +0.81(+1.03%)
Oct 16, 2007 79.75 79.75 78.80 79.07 1,161,001 -0.66(-0.82%)
Oct 15, 2007 79.56 82.35 79.54 79.72 1,165,271 -0.75(-0.93%)
Oct 12, 2007 79.98 80.90 79.84 80.47 349,887 +0.49(+0.61%)
Oct 11, 2007 81.07 81.30 79.12 79.98 802,793 -0.80(-0.99%)
Oct 10, 2007 80.78 80.78 80.78 80.78 0 +0.00(+0.00%)
Oct 09, 2007 80.78 80.78 80.78 80.78 0 +0.00(+0.00%)
Oct 08, 2007 81.41 81.97 80.39 80.78 334,396 -0.83(-1.02%)
Oct 05, 2007 79.71 82.18 79.70 81.62 981,788 +2.57(+3.25%)
Oct 04, 2007 79.51 79.52 78.98 79.05 469,217 -0.34(-0.43%)
Oct 03, 2007 80.36 80.36 79.06 79.39 883,149 -1.20(-1.48%)
Oct 02, 2007 80.18 80.62 80.08 80.58 225,303 +0.19(+0.24%)
Oct 01, 2007 79.40 80.51 79.15 80.39 1,024,538 +1.24(+1.57%)
Sep 28, 2007 79.30 79.57 78.83 79.15 610,990 +0.17(+0.22%)
Sep 27, 2007 79.39 79.56 78.80 78.98 613,234 -0.11(-0.14%)
Sep 26, 2007 78.50 79.53 78.50 79.09 1,065,428 +0.46(+0.58%)
Sep 25, 2007 77.86 78.67 77.47 78.63 288,033 +0.41(+0.53%)
Sep 24, 2007 79.01 79.32 78.03 78.22 1,082,725 -0.96(-1.21%)
Sep 21, 2007 79.18 79.62 79.10 79.18 371,235 +0.56(+0.71%)
Sep 20, 2007 80.20 80.20 78.62 78.62 1,751,738 -1.78(-2.22%)
Sep 19, 2007 81.35 81.35 79.90 80.40 654,124 -0.48(-0.59%)
Sep 18, 2007 78.17 80.99 77.72 80.88 1,539,572 +3.09(+3.97%)
Sep 17, 2007 78.43 78.55 77.78 77.79 166,842 -0.84(-1.07%)
Sep 14, 2007 77.93 78.92 77.93 78.63 224,318 -0.03(-0.03%)
Sep 13, 2007 78.32 79.13 77.60 78.66 445,680 +0.96(+1.23%)
Sep 12, 2007 77.84 78.15 77.48 77.70 504,688 -0.62(-0.79%)
Sep 11, 2007 77.49 78.54 77.21 78.32 424,551 +1.44(+1.88%)
Sep 10, 2007 77.90 77.92 76.26 76.87 744,332 -0.78(-1.00%)
Sep 07, 2007 77.82 78.33 77.16 77.65 647,445 -1.63(-2.05%)
Sep 06, 2007 79.41 79.61 78.29 79.28 193,445 +0.04(+0.05%)
Sep 05, 2007 80.06 80.19 78.92 79.24 845,817 -1.32(-1.63%)
Sep 04, 2007 79.71 80.99 79.40 80.56 753,966 +0.63(+0.79%)
Aug 31, 2007 79.56 80.30 78.89 79.93 623,361 +1.49(+1.90%)
Aug 30, 2007 78.50 79.47 77.85 78.44 1,046,379 -1.04(-1.31%)
Aug 29, 2007 78.29 79.72 77.98 79.48 236,688 +1.85(+2.39%)
Aug 28, 2007 79.47 79.47 77.53 77.62 351,749 -1.98(-2.49%)
Aug 27, 2007 80.19 80.46 79.57 79.61 446,774 -0.90(-1.11%)
Aug 24, 2007 79.58 80.50 79.51 80.50 446,993 +1.01(+1.28%)
Aug 23, 2007 81.19 81.19 79.17 79.49 971,278 -1.10(-1.36%)
Aug 22, 2007 79.92 80.71 79.80 80.58 565,557 +1.71(+2.17%)
Aug 21, 2007 79.17 79.82 78.33 78.88 691,565 -0.34(-0.43%)
Aug 20, 2007 78.56 79.74 78.35 79.21 698,790 +1.18(+1.51%)
Aug 17, 2007 78.47 79.47 76.79 78.03 1,864,937 +1.64(+2.14%)
Aug 16, 2007 75.92 77.21 73.44 76.40 1,578,327 -0.46(-0.59%)
Aug 15, 2007 79.19 79.83 76.71 76.86 976,533 -2.91(-3.65%)
Aug 14, 2007 81.99 81.99 79.40 79.77 1,054,371 -2.22(-2.71%)
Aug 13, 2007 82.15 82.50 81.58 81.99 260,883 +0.82(+1.00%)
Aug 10, 2007 80.52 81.68 79.81 81.18 786,043 -0.14(-0.17%)
Aug 09, 2007 81.61 82.98 81.31 81.31 1,363,533 -1.56(-1.88%)
Aug 08, 2007 83.18 83.82 82.23 82.88 1,300,475 +0.39(+0.48%)
Aug 07, 2007 80.84 82.48 80.53 82.48 1,472,901 +1.26(+1.55%)
Aug 06, 2007 79.67 81.22 79.09 81.22 1,304,525 +1.26(+1.58%)
Aug 03, 2007 81.20 82.76 79.96 79.96 1,222,199 -2.80(-3.38%)
Aug 02, 2007 82.67 84.18 81.85 82.76 970,621 -0.03(-0.03%)
Aug 01, 2007 82.51 83.11 81.10 82.78 1,548,987 +0.58(+0.70%)
Jul 31, 2007 83.69 84.39 82.21 82.21 969,855 -0.64(-0.77%)
Jul 30, 2007 82.39 83.64 81.97 82.85 495,273 +0.32(+0.39%)
Jul 27, 2007 82.67 83.56 82.21 82.53 613,946 -1.04(-1.25%)
Jul 26, 2007 83.37 84.14 82.02 83.57 842,752 -1.99(-2.33%)
Jul 25, 2007 86.91 86.91 84.67 85.56 1,573,050 -0.56(-0.65%)
Jul 24, 2007 86.78 87.42 85.89 86.12 386,453 -1.51(-1.72%)
Jul 23, 2007 87.91 88.07 87.45 87.63 316,716 +0.06(+0.07%)
Jul 20, 2007 88.69 88.69 87.05 87.56 456,189 -1.65(-1.85%)
Jul 19, 2007 89.61 89.61 88.81 89.22 424,222 +0.53(+0.60%)
Jul 18, 2007 88.75 89.68 88.13 88.69 1,224,498 +0.52(+0.59%)
Jul 17, 2007 87.87 88.58 87.79 88.16 491,113 +0.50(+0.57%)
Jul 16, 2007 87.75 88.60 87.53 87.66 1,049,554 -0.07(-0.08%)
Jul 13, 2007 87.14 87.88 86.62 87.74 187,314 +0.48(+0.55%)
Jul 12, 2007 86.61 87.25 86.47 87.25 453,781 +0.83(+0.96%)
Jul 11, 2007 85.42 86.42 84.91 86.42 431,667 +1.47(+1.73%)
Jul 10, 2007 85.59 85.96 84.90 84.95 430,681 -1.19(-1.38%)
Jul 09, 2007 86.08 86.59 85.81 86.14 152,063 +0.70(+0.82%)
Jul 06, 2007 85.31 85.62 84.79 85.43 130,496 +0.42(+0.49%)
Jul 05, 2007 85.00 85.46 84.68 85.01 307,958 -0.29(-0.34%)
Jul 03, 2007 84.58 85.40 84.58 85.31 185,015 +1.13(+1.35%)
Jul 02, 2007 83.72 84.22 83.61 84.17 188,738 +0.87(+1.04%)
Jun 29, 2007 84.08 84.28 82.88 83.31 332,590 -0.50(-0.60%)
Jun 28, 2007 84.04 84.15 83.47 83.81 288,361 -0.23(-0.27%)
Jun 27, 2007 82.85 84.12 82.45 84.04 656,641 +0.80(+0.97%)
Jun 26, 2007 84.18 84.20 83.08 83.23 940,734 -0.83(-0.99%)
Jun 25, 2007 83.94 84.89 83.83 84.06 860,597 +0.17(+0.21%)
Jun 22, 2007 84.26 84.47 83.41 83.89 336,969 -0.26(-0.30%)
Jun 21, 2007 83.81 84.54 83.21 84.15 380,869 +0.38(+0.46%)
Jun 20, 2007 84.04 85.07 83.70 83.76 702,622 -0.37(-0.43%)
Jun 19, 2007 83.74 84.36 83.51 84.13 371,345 +0.00(+0.00%)
Jun 18, 2007 84.72 84.86 84.03 84.13 155,128 -0.69(-0.82%)
Jun 15, 2007 85.31 85.73 84.69 84.82 797,429 +0.37(+0.43%)
Jun 14, 2007 83.26 84.71 83.26 84.46 838,701 +1.28(+1.54%)
Jun 13, 2007 82.21 83.31 81.91 83.18 274,239 +1.22(+1.49%)
Jun 12, 2007 82.85 83.17 81.93 81.95 432,871 -1.49(-1.78%)
Jun 11, 2007 83.49 84.08 83.15 83.44 629,053 -0.41(-0.49%)
Jun 08, 2007 82.84 83.93 82.58 83.85 1,914,859 +1.21(+1.46%)
Jun 07, 2007 84.10 84.31 82.62 82.65 1,004,449 -1.66(-1.97%)
Jun 06, 2007 85.50 85.53 84.05 84.31 2,443,960 -1.46(-1.70%)
Jun 05, 2007 86.33 86.70 85.63 85.77 204,174 -0.75(-0.87%)
Jun 04, 2007 87.23 87.23 86.52 86.52 212,932 -0.67(-0.76%)
Jun 01, 2007 87.21 87.63 86.80 87.19 236,032 +0.50(+0.58%)
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%)
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.