Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Consumer Services Ishares ETF (NY: IYC )

88.15 -0.14 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 29, 2009 10.49 10.57 10.38 10.57 668,621 +0.13(+1.25%)
May 28, 2009 10.55 10.55 10.28 10.44 608,299 -0.01(-0.09%)
May 27, 2009 10.64 10.72 10.42 10.45 861,455 -0.21(-1.94%)
May 26, 2009 10.24 10.71 10.18 10.65 784,706 +0.31(+2.96%)
May 22, 2009 10.37 10.44 10.23 10.35 719,372 +0.03(+0.28%)
May 21, 2009 10.34 10.46 10.23 10.32 1,032,856 -0.18(-1.72%)
May 20, 2009 10.71 10.82 10.48 10.50 1,991,154 -0.08(-0.76%)
May 19, 2009 10.60 10.68 10.53 10.58 1,619,860 -0.04(-0.40%)
May 18, 2009 10.34 10.62 10.33 10.62 1,040,047 +0.40(+3.90%)
May 15, 2009 10.27 10.45 10.19 10.22 1,143,220 -0.08(-0.81%)
May 14, 2009 10.28 10.44 10.25 10.31 1,717,457 +0.01(+0.07%)
May 13, 2009 10.44 10.47 10.27 10.30 1,138,786 -0.31(-2.93%)
May 12, 2009 10.73 10.83 10.47 10.61 810,073 -0.12(-1.13%)
May 11, 2009 10.71 10.84 10.59 10.73 2,827,846 -0.09(-0.88%)
May 08, 2009 10.97 10.97 10.67 10.83 3,361,023 +0.09(+0.84%)
May 07, 2009 10.93 11.14 10.66 10.74 1,090,927 -0.13(-1.22%)
May 06, 2009 10.95 11.02 10.74 10.87 1,504,702 +0.01(+0.11%)
May 05, 2009 10.82 10.89 10.75 10.86 1,438,428 +0.04(+0.33%)
May 04, 2009 10.57 10.83 10.57 10.82 1,010,625 +0.30(+2.86%)
May 01, 2009 10.57 10.57 10.42 10.52 785,853 -0.05(-0.43%)
Apr 30, 2009 10.63 10.76 10.53 10.56 843,086 +0.10(+0.95%)
Apr 29, 2009 10.25 10.64 10.25 10.46 791,518 +0.25(+2.42%)
Apr 28, 2009 10.09 10.37 10.09 10.22 709,778 -0.00(-0.05%)
Apr 27, 2009 10.16 10.35 10.13 10.22 1,201,722 -0.11(-1.10%)
Apr 24, 2009 10.24 10.45 10.20 10.34 1,371,226 +0.14(+1.35%)
Apr 23, 2009 10.28 10.32 10.05 10.20 1,723,624 -0.01(-0.09%)
Apr 22, 2009 10.06 10.42 10.06 10.21 826,470 +0.04(+0.37%)
Apr 21, 2009 9.971 10.20 9.945 10.17 570,581 +0.19(+1.85%)
Apr 20, 2009 10.10 10.19 9.952 9.985 490,549 -0.35(-3.37%)
Apr 17, 2009 10.31 10.38 10.21 10.33 568,377 +0.07(+0.69%)
Apr 16, 2009 10.15 10.32 9.997 10.26 1,323,468 +0.28(+2.83%)
Apr 15, 2009 9.845 9.985 9.839 9.981 764,967 +0.02(+0.21%)
Apr 14, 2009 10.01 10.07 9.902 9.959 863,512 -0.17(-1.71%)
Apr 13, 2009 10.09 10.18 10.02 10.13 557,966 +0.02(+0.16%)
Apr 09, 2009 10.05 10.15 9.921 10.12 875,222 +0.26(+2.65%)
Apr 08, 2009 9.696 9.881 9.694 9.855 1,284,710 +0.23(+2.34%)
Apr 07, 2009 9.770 9.779 9.614 9.630 659,411 -0.28(-2.82%)
Apr 06, 2009 9.917 9.952 9.794 9.910 558,046 -0.08(-0.76%)
Apr 03, 2009 9.931 10.00 9.841 9.985 642,138 +0.07(+0.67%)
Apr 02, 2009 9.679 10.05 9.679 9.919 987,813 +0.41(+4.34%)
Apr 01, 2009 9.188 9.554 9.188 9.506 3,049,086 +0.17(+1.83%)
Mar 31, 2009 9.343 9.490 9.233 9.335 512,729 +0.01(+0.10%)
Mar 30, 2009 9.513 9.513 9.205 9.326 267,968 -0.41(-4.22%)
Mar 26, 2009 9.537 9.767 9.530 9.736 741,703 +0.31(+3.27%)
Mar 25, 2009 9.397 9.596 9.186 9.428 728,965 +0.08(+0.80%)
Mar 24, 2009 9.277 9.488 9.277 9.353 490,852 -0.10(-1.03%)
Mar 23, 2009 9.206 9.462 9.189 9.450 547,392 +0.54(+6.09%)
Mar 20, 2009 9.130 9.173 8.808 8.907 443,205 -0.17(-1.91%)
Mar 19, 2009 9.106 9.239 9.009 9.080 506,809 -0.08(-0.83%)
Mar 18, 2009 8.883 9.293 8.883 9.156 943,500 +0.18(+2.06%)
Mar 17, 2009 8.739 8.973 8.672 8.971 570,024 +0.35(+4.04%)
Mar 16, 2009 8.838 8.864 8.623 8.623 783,515 -0.15(-1.73%)
Mar 13, 2009 8.793 8.805 8.623 8.774 0 +0.10(+1.15%)
Mar 12, 2009 8.350 8.714 8.288 8.675 728,700 +0.30(+3.54%)
Mar 11, 2009 8.431 8.528 8.310 8.379 1,231,333 +0.02(+0.26%)
Mar 10, 2009 7.940 8.381 7.940 8.357 719,313 +0.47(+5.92%)
Mar 09, 2009 7.931 8.153 7.864 7.890 1,732,467 -0.15(-1.86%)
Mar 06, 2009 8.177 8.191 7.848 8.040 0 -0.05(-0.64%)
Mar 05, 2009 8.198 8.343 8.075 8.092 546,270 -0.26(-3.12%)
Mar 04, 2009 8.260 8.466 8.196 8.352 665,093 +0.07(+0.89%)
Mar 02, 2009 8.369 8.511 8.246 8.279 1,514,554 -0.29(-3.35%)
Feb 27, 2009 8.390 8.933 8.383 8.566 0 +0.01(+0.08%)
Feb 26, 2009 8.883 8.883 8.544 8.559 582,246 -0.23(-2.62%)
Feb 25, 2009 8.767 8.907 8.636 8.789 809,408 -0.05(-0.54%)
Feb 24, 2009 8.613 8.900 8.571 8.836 915,371 +0.28(+3.30%)
Feb 23, 2009 8.881 8.886 8.520 8.554 426,886 -0.22(-2.54%)
Feb 20, 2009 8.653 8.864 8.630 8.777 650,132 -0.05(-0.56%)
Feb 19, 2009 8.898 9.021 8.815 8.826 365,717 +0.01(+0.11%)
Feb 18, 2009 8.845 8.973 8.715 8.817 525,132 -0.01(-0.16%)
Feb 17, 2009 9.075 9.075 8.767 8.831 430,987 -0.25(-2.72%)
Feb 13, 2009 9.184 9.234 9.078 9.078 1,599,535 -0.14(-1.52%)
Feb 12, 2009 9.052 9.234 8.952 9.218 1,093,958 +0.06(+0.62%)
Feb 11, 2009 9.215 9.234 9.085 9.161 154,715 +0.00(+0.03%)
Feb 10, 2009 9.433 9.492 9.101 9.158 2,554,604 -0.36(-3.81%)
Feb 09, 2009 9.521 9.552 9.412 9.521 643,947 -0.04(-0.42%)
Feb 06, 2009 9.289 9.625 9.289 9.561 193,172 +0.25(+2.70%)
Feb 05, 2009 9.045 9.355 9.045 9.310 551,071 +0.20(+2.19%)
Feb 04, 2009 9.227 9.357 9.085 9.111 500,362 -0.21(-2.26%)
Feb 03, 2009 9.130 9.369 9.028 9.322 582,947 +0.22(+2.37%)
Feb 02, 2009 8.978 9.180 8.978 9.106 2,203,190 -0.03(-0.34%)
Jan 30, 2009 9.421 9.462 9.094 9.137 0 -0.26(-2.77%)
Jan 29, 2009 9.566 9.628 9.376 9.398 186,463 -0.28(-2.94%)
Jan 28, 2009 9.599 9.760 9.575 9.682 481,768 +0.28(+3.03%)
Jan 27, 2009 9.511 9.530 9.322 9.398 583,841 -0.01(-0.10%)
Jan 26, 2009 9.319 9.533 9.286 9.407 528,073 +0.08(+0.84%)
Jan 23, 2009 9.170 9.433 9.127 9.329 957,668 -0.05(-0.53%)
Jan 22, 2009 9.324 9.509 9.194 9.379 292,958 -0.05(-0.53%)
Jan 21, 2009 9.350 9.433 9.113 9.429 474,494 +0.21(+2.26%)
Jan 20, 2009 9.751 9.751 9.220 9.220 681,349 -0.49(-5.05%)
Jan 16, 2009 9.649 9.744 9.476 9.711 386,268 +0.13(+1.34%)
Jan 15, 2009 9.398 9.699 9.208 9.583 615,784 +0.18(+1.97%)
Jan 14, 2009 9.483 9.533 9.336 9.398 408,009 -0.27(-2.84%)
Jan 13, 2009 9.675 9.803 9.597 9.673 533,878 -0.04(-0.39%)
Jan 12, 2009 9.921 9.924 9.657 9.711 906,152 -0.21(-2.15%)
Jan 09, 2009 10.15 10.15 9.903 9.924 348,803 -0.23(-2.26%)
Jan 08, 2009 10.11 10.16 9.955 10.15 886,137 -0.08(-0.74%)
Jan 07, 2009 10.34 10.34 10.14 10.23 224,760 -0.25(-2.38%)
Jan 06, 2009 10.48 10.56 10.37 10.48 470,448 +0.10(+0.96%)
Jan 05, 2009 10.38 10.45 10.24 10.38 1,873,942 -0.00(-0.05%)
Jan 02, 2009 10.02 10.42 10.01 10.38 0 +0.34(+3.42%)
Jan 01, 2009 9.815 10.07 9.815 10.04 0 +0.00(+0.00%)
Dec 31, 2008 9.815 10.07 9.815 10.04 659,199 +0.22(+2.22%)
Dec 30, 2008 9.599 9.824 9.580 9.822 374,206 +0.27(+2.78%)
Dec 29, 2008 9.618 9.635 9.443 9.556 172,612 -0.10(-1.01%)
Dec 26, 2008 9.744 9.744 9.592 9.654 180,240 +0.03(+0.31%)
Dec 24, 2008 9.639 9.656 9.590 9.624 180,152 +0.04(+0.45%)
Dec 23, 2008 9.744 9.744 9.530 9.580 178,873 -0.14(-1.40%)
Dec 22, 2008 9.973 9.973 9.528 9.716 637,157 -0.21(-2.16%)
Dec 19, 2008 10.04 10.12 9.855 9.930 403,076 +0.00(+0.05%)
Dec 18, 2008 10.14 10.14 9.827 9.926 262,413 -0.13(-1.29%)
Dec 17, 2008 9.871 10.15 9.871 10.06 221,048 +0.06(+0.57%)
Dec 16, 2008 9.698 10.04 9.665 9.999 493,296 +0.45(+4.74%)
Dec 15, 2008 9.637 9.774 9.429 9.547 404,001 -0.11(-1.13%)
Dec 12, 2008 9.341 9.694 9.339 9.656 295,042 +0.04(+0.42%)
Dec 11, 2008 9.772 9.886 9.556 9.616 510,933 -0.28(-2.82%)
Dec 10, 2008 9.741 9.923 9.680 9.895 430,399 +0.21(+2.20%)
Dec 09, 2008 9.888 10.05 9.644 9.682 877,325 -0.28(-2.85%)
Dec 08, 2008 9.959 10.07 9.814 9.966 811,623 +0.20(+2.04%)
Dec 05, 2008 9.204 9.774 9.066 9.767 1,153,358 +0.41(+4.43%)
Dec 04, 2008 9.313 9.620 9.225 9.353 425,571 -0.00(-0.03%)
Dec 03, 2008 9.057 9.355 8.861 9.355 781,229 +0.30(+3.32%)
Dec 02, 2008 8.894 9.083 8.766 9.055 797,104 +0.27(+3.10%)
Dec 01, 2008 9.223 9.293 8.771 8.782 1,094,436 -0.71(-7.44%)
Nov 28, 2008 9.466 9.497 9.377 9.488 199,905 +0.07(+0.70%)
Nov 26, 2008 8.851 9.443 8.849 9.422 703,636 +0.37(+4.11%)
Nov 25, 2008 9.050 9.106 8.759 9.050 831,972 +0.21(+2.36%)
Nov 24, 2008 8.503 9.005 8.373 8.842 974,599 +0.51(+6.08%)
Nov 21, 2008 8.129 8.344 7.762 8.335 1,029,926 +0.37(+4.64%)
Nov 20, 2008 8.266 8.548 7.959 7.966 586,422 -0.42(-4.97%)
Nov 19, 2008 8.806 8.988 8.359 8.382 443,943 -0.47(-5.32%)
Nov 18, 2008 8.861 9.005 8.586 8.853 262,198 -0.01(-0.13%)
Nov 17, 2008 9.007 9.133 8.858 8.865 305,561 -0.22(-2.40%)
Nov 14, 2008 9.256 9.564 9.074 9.083 826,109 -0.36(-3.86%)
Nov 13, 2008 9.033 9.448 8.527 9.448 978,608 +0.51(+5.72%)
Nov 12, 2008 9.230 9.320 8.913 8.936 507,333 -0.53(-5.58%)
Nov 11, 2008 9.582 9.656 9.289 9.464 335,372 -0.29(-2.94%)
Nov 10, 2008 10.16 10.16 9.592 9.751 929,225 -0.13(-1.27%)
Nov 07, 2008 9.788 9.928 9.696 9.876 646,717 +0.18(+1.83%)
Nov 06, 2008 10.14 10.14 9.668 9.698 231,867 -0.39(-3.83%)
Nov 05, 2008 10.50 10.58 10.08 10.08 149,466 -0.53(-4.97%)
Nov 04, 2008 10.62 10.66 10.39 10.61 262,354 +0.25(+2.45%)
Nov 03, 2008 10.51 10.56 10.29 10.36 239,542 -0.06(-0.61%)
Oct 31, 2008 10.20 10.63 10.09 10.42 318,154 +0.22(+2.13%)
Oct 30, 2008 10.01 10.33 9.930 10.21 930,032 +0.36(+3.70%)
Oct 29, 2008 9.703 10.29 9.687 9.841 465,432 -0.03(-0.29%)
Oct 28, 2008 9.225 9.874 8.889 9.869 494,348 +0.97(+10.91%)
Oct 27, 2008 9.218 9.310 8.785 8.898 602,166 -0.28(-3.04%)
Oct 24, 2008 8.354 9.384 8.354 9.178 840,632 -0.38(-3.96%)
Oct 23, 2008 9.635 9.684 9.045 9.556 955,446 -0.06(-0.64%)
Oct 22, 2008 9.732 9.935 9.381 9.618 399,899 -0.48(-4.74%)
Oct 21, 2008 10.45 10.45 10.07 10.10 299,097 -0.20(-1.91%)
Oct 20, 2008 10.12 10.31 9.973 10.29 923,577 +0.31(+3.06%)
Oct 17, 2008 9.952 10.30 9.680 9.987 1,370,904 +0.03(+0.26%)
Oct 16, 2008 9.374 10.02 9.130 9.961 1,951,400 +0.44(+4.57%)
Oct 15, 2008 10.25 10.26 9.504 9.526 1,978,854 -0.91(-8.71%)
Oct 14, 2008 11.47 11.47 10.18 10.43 951,057 -0.18(-1.65%)
Oct 13, 2008 10.59 10.62 10.08 10.61 397,276 +0.73(+7.38%)
Oct 10, 2008 8.960 9.947 8.960 9.881 719,422 -0.22(-2.13%)
Oct 09, 2008 10.75 10.77 9.891 10.10 920,189 -0.56(-5.22%)
Oct 08, 2008 10.35 10.99 10.29 10.65 1,285,403 -0.09(-0.86%)
Oct 07, 2008 11.37 11.70 10.70 10.74 736,662 -0.62(-5.48%)
Oct 06, 2008 11.47 11.53 10.74 11.37 1,478,461 -0.41(-3.50%)
Oct 03, 2008 12.29 12.29 11.76 11.78 708,253 -0.27(-2.28%)
Oct 02, 2008 12.28 12.45 11.99 12.05 770,313 -0.36(-2.90%)
Oct 01, 2008 12.52 12.56 12.39 12.41 971,118 -0.13(-1.02%)
Sep 30, 2008 12.65 12.65 12.24 12.54 371,364 +0.27(+2.18%)
Sep 29, 2008 13.15 13.15 12.11 12.27 607,160 -0.77(-5.92%)
Sep 26, 2008 12.59 13.05 12.38 13.05 0 +0.12(+0.95%)
Sep 25, 2008 12.86 13.05 12.79 12.92 264,652 +0.19(+1.49%)
Sep 24, 2008 12.91 12.91 12.71 12.73 190,548 -0.11(-0.84%)
Sep 23, 2008 12.90 13.16 12.80 12.84 705,649 -0.10(-0.80%)
Sep 22, 2008 13.58 13.94 12.94 12.95 1,814,555 -0.58(-4.30%)
Sep 19, 2008 118.28 19.91 13.50 13.53 0 +0.12(+0.91%)
Sep 18, 2008 12.78 13.40 12.75 13.40 1,227,678 +0.41(+3.16%)
Sep 17, 2008 13.41 13.45 12.98 12.99 605,581 -0.57(-4.19%)
Sep 16, 2008 13.30 13.65 13.30 13.56 575,577 +0.02(+0.16%)
Sep 15, 2008 13.42 13.83 13.42 13.54 789,523 -0.33(-2.35%)
Sep 12, 2008 13.77 13.92 13.74 13.87 361,653 -0.11(-0.78%)
Sep 11, 2008 13.51 13.99 13.51 13.98 334,629 +0.18(+1.29%)
Sep 10, 2008 13.84 13.92 13.66 13.80 357,709 -0.00(-0.03%)
Sep 09, 2008 14.14 14.23 13.79 13.80 463,259 -0.29(-2.05%)
Sep 08, 2008 14.14 14.28 13.81 14.09 918,306 +0.42(+3.10%)
Sep 05, 2008 13.53 13.70 13.37 13.67 0 +0.01(+0.10%)
Sep 04, 2008 13.95 13.95 13.65 13.65 501,612 -0.34(-2.42%)
Sep 03, 2008 13.94 14.05 13.85 13.99 311,223 +0.06(+0.44%)
Sep 02, 2008 14.16 14.24 13.89 13.93 621,775 +0.18(+1.34%)
Aug 29, 2008 13.84 13.85 13.72 13.75 0 -0.11(-0.79%)
Aug 28, 2008 13.62 13.87 13.62 13.86 158,334 +0.27(+2.02%)
Aug 27, 2008 13.61 13.68 13.46 13.58 150,848 +0.05(+0.38%)
Aug 26, 2008 13.46 13.58 13.38 13.53 200,305 +0.03(+0.19%)
Aug 25, 2008 13.74 13.74 13.48 13.50 237,533 -0.29(-2.08%)
Aug 22, 2008 13.64 13.82 13.63 13.79 246,697 +0.28(+2.05%)
Aug 21, 2008 13.34 13.53 13.33 13.51 412,150 +0.01(+0.05%)
Aug 20, 2008 13.53 13.65 13.42 13.51 326,500 -0.05(-0.40%)
Aug 19, 2008 13.75 13.75 13.51 13.56 206,514 -0.29(-2.10%)
Aug 18, 2008 14.03 14.13 13.78 13.85 306,223 -0.20(-1.43%)
Aug 15, 2008 13.87 14.13 13.87 14.05 0 +0.16(+1.14%)
Aug 14, 2008 13.65 14.04 13.59 13.89 504,123 +0.20(+1.47%)
Aug 13, 2008 13.80 13.81 13.52 13.69 623,365 -0.18(-1.26%)
Aug 12, 2008 14.06 14.06 13.83 13.87 414,191 -0.12(-0.85%)
Aug 11, 2008 13.77 14.26 13.64 13.99 276,473 +0.30(+2.16%)
Aug 08, 2008 13.34 13.73 13.33 13.69 306,312 +0.53(+4.00%)
Aug 07, 2008 13.23 13.33 13.16 13.16 256,512 -0.31(-2.31%)
Aug 06, 2008 13.45 13.48 13.26 13.47 142,503 -0.03(-0.25%)
Aug 05, 2008 13.14 13.53 13.14 13.51 286,482 +0.54(+4.16%)
Aug 04, 2008 12.95 13.04 12.84 12.97 490,089 +0.05(+0.37%)
Aug 01, 2008 13.01 13.06 12.80 12.92 422,882 -0.06(-0.47%)
Jul 31, 2008 13.06 13.21 12.98 12.98 339,832 -0.08(-0.64%)
Jul 30, 2008 13.20 13.26 12.91 13.07 132,007 +0.07(+0.52%)
Jul 29, 2008 13.00 13.00 12.68 13.00 212,952 +0.37(+2.90%)
Jul 28, 2008 12.80 12.89 12.62 12.63 195,849 -0.26(-2.02%)
Jul 25, 2008 12.96 13.11 12.85 12.89 237,161 -0.05(-0.37%)
Jul 24, 2008 13.20 13.22 12.92 12.94 796,325 -0.31(-2.32%)
Jul 23, 2008 13.05 13.47 13.04 13.25 387,903 +0.13(+0.99%)
Jul 22, 2008 12.77 13.13 12.74 13.12 252,670 +0.29(+2.27%)
Jul 21, 2008 13.03 13.03 12.77 12.83 394,662 -0.10(-0.81%)
Jul 18, 2008 12.90 13.05 12.81 12.93 353,883 -0.06(-0.47%)
Jul 17, 2008 12.76 13.03 12.55 12.99 1,029,880 +0.20(+1.59%)
Jul 16, 2008 12.37 12.81 12.29 12.79 411,697 +0.44(+3.56%)
Jul 15, 2008 12.22 12.50 12.04 12.35 367,638 +0.01(+0.06%)
Jul 14, 2008 12.47 12.55 12.30 12.34 841,364 -0.07(-0.53%)
Jul 11, 2008 12.41 12.57 12.21 12.41 475,628 -0.18(-1.45%)
Jul 10, 2008 12.70 12.73 12.48 12.59 393,166 -0.15(-1.21%)
Jul 09, 2008 13.05 13.05 12.73 12.74 163,723 -0.27(-2.09%)
Jul 08, 2008 12.78 13.02 12.70 13.02 1,228,093 +0.30(+2.36%)
Jul 07, 2008 12.79 12.90 12.59 12.72 1,066,284 -0.03(-0.26%)
Jul 04, 2008 12.79 12.88 12.72 12.75 235,766 +0.00(+0.00%)
Jul 03, 2008 12.79 12.88 12.72 12.75 235,766 -0.01(-0.11%)
Jul 02, 2008 13.01 13.08 12.76 12.76 401,979 -0.19(-1.44%)
Jul 01, 2008 12.77 12.97 12.71 12.95 589,442 +0.02(+0.16%)
Jun 30, 2008 13.01 13.18 12.93 12.93 452,273 -0.13(-0.96%)
Jun 27, 2008 13.07 13.18 12.95 13.05 248,996 -0.08(-0.61%)
Jun 26, 2008 13.34 13.35 13.13 13.13 311,549 -0.43(-3.14%)
Jun 25, 2008 13.45 13.71 13.43 13.56 161,445 +0.22(+1.63%)
Jun 24, 2008 13.33 13.47 13.20 13.34 187,230 -0.03(-0.25%)
Jun 23, 2008 13.66 13.66 13.37 13.38 255,362 -0.20(-1.50%)
Jun 20, 2008 13.77 13.77 13.56 13.58 614,670 -0.36(-2.61%)
Jun 19, 2008 13.81 13.95 13.75 13.94 175,889 +0.16(+1.18%)
Jun 18, 2008 13.99 13.99 13.72 13.78 369,037 -0.27(-1.90%)
Jun 17, 2008 14.25 14.25 14.04 14.05 273,222 -0.15(-1.08%)
Jun 16, 2008 14.07 14.23 14.05 14.20 760,821 +0.03(+0.23%)
Jun 13, 2008 13.96 14.17 13.96 14.17 277,229 +0.26(+1.87%)
Jun 12, 2008 13.95 14.06 13.82 13.91 251,913 +0.09(+0.62%)
Jun 11, 2008 14.04 14.09 13.81 13.82 708,114 -0.30(-2.09%)
Jun 10, 2008 14.08 14.19 14.00 14.12 276,684 +0.03(+0.18%)
Jun 09, 2008 14.17 14.27 14.01 14.09 783,821 -0.04(-0.25%)
Jun 06, 2008 14.46 14.46 14.12 14.13 413,798 -0.49(-3.38%)
Jun 05, 2008 14.42 14.65 14.42 14.62 212,183 +0.25(+1.71%)
Jun 04, 2008 14.29 14.49 14.27 14.38 309,883 +0.06(+0.41%)
Jun 03, 2008 14.31 14.37 14.18 14.32 510,134 +0.04(+0.25%)
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.