US Basic Materials Ishares ETF (NY: IYM )

145.49 -2.25 (-1.52%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 31.21 31.96 31.20 31.46 2,840,390 +0.78(+2.55%)
Apr 29, 2009 30.03 31.02 29.87 30.68 2,741,260 +0.93(+3.14%)
Apr 28, 2009 29.59 30.14 29.35 29.75 1,063,190 -0.33(-1.11%)
Apr 27, 2009 30.00 30.51 29.67 30.08 1,655,934 -0.81(-2.63%)
Apr 24, 2009 29.85 30.99 29.69 30.89 3,487,979 +1.33(+4.50%)
Apr 23, 2009 29.68 29.74 29.06 29.56 4,192,273 +0.16(+0.54%)
Apr 22, 2009 28.93 30.43 28.74 29.40 5,187,190 +0.17(+0.60%)
Apr 21, 2009 27.91 29.27 27.87 29.23 3,258,121 +0.80(+2.81%)
Apr 20, 2009 29.57 29.64 28.27 28.43 2,012,369 -1.85(-6.10%)
Apr 17, 2009 30.07 30.28 29.66 30.28 2,864,079 +0.18(+0.61%)
Apr 16, 2009 30.09 30.35 29.39 30.10 1,733,578 +0.22(+0.74%)
Apr 15, 2009 29.36 29.91 29.15 29.88 1,888,100 +0.37(+1.26%)
Apr 14, 2009 29.95 30.41 29.48 29.50 1,459,981 -0.61(-2.02%)
Apr 13, 2009 29.34 30.39 29.13 30.11 1,736,707 +0.43(+1.46%)
Apr 09, 2009 29.20 29.72 29.06 29.68 1,470,292 +1.44(+5.08%)
Apr 08, 2009 28.07 28.38 27.58 28.24 1,705,941 +0.36(+1.31%)
Apr 07, 2009 28.28 28.44 27.79 27.88 2,053,049 -1.03(-3.55%)
Apr 06, 2009 28.93 28.96 28.30 28.90 1,817,182 -0.62(-2.11%)
Apr 03, 2009 28.83 29.58 28.69 29.53 1,258,494 +0.52(+1.81%)
Apr 02, 2009 28.84 29.38 28.54 29.00 3,005,389 +1.33(+4.80%)
Apr 01, 2009 26.18 27.94 26.08 27.67 7,214,994 +1.02(+3.82%)
Mar 31, 2009 26.90 27.21 26.37 26.65 2,710,118 +0.14(+0.52%)
Mar 30, 2009 26.78 26.86 26.12 26.52 6,529,658 -2.12(-7.40%)
Mar 26, 2009 27.89 28.69 27.89 28.64 8,248,246 +1.01(+3.66%)
Mar 25, 2009 27.56 28.30 26.67 27.63 4,217,205 +0.28(+1.04%)
Mar 24, 2009 27.01 27.76 26.78 27.34 4,150,620 -0.08(-0.28%)
Mar 23, 2009 26.83 27.42 26.75 27.42 2,953,652 +1.60(+6.18%)
Mar 20, 2009 26.50 26.50 25.48 25.82 5,099,103 -0.60(-2.26%)
Mar 19, 2009 26.38 26.83 26.14 26.42 3,562,569 +0.93(+3.65%)
Mar 18, 2009 24.38 25.69 24.17 25.49 5,456,169 +0.77(+3.12%)
Mar 17, 2009 24.33 24.79 23.92 24.72 2,096,338 +0.08(+0.34%)
Mar 16, 2009 24.56 25.41 24.51 24.64 1,838,371 +0.17(+0.71%)
Mar 13, 2009 24.64 24.70 24.05 24.46 0 +0.05(+0.19%)
Mar 12, 2009 23.56 24.44 23.23 24.42 2,809,139 +0.64(+2.70%)
Mar 11, 2009 23.63 23.94 23.30 23.77 3,712,178 +0.51(+2.21%)
Mar 10, 2009 22.44 23.37 22.32 23.26 2,110,790 +1.39(+6.36%)
Mar 09, 2009 21.95 22.48 21.70 21.87 3,499,745 -0.23(-1.06%)
Mar 06, 2009 22.20 22.60 21.45 22.10 0 +0.23(+1.07%)
Mar 05, 2009 22.21 22.63 21.62 21.87 1,822,562 -0.96(-4.21%)
Mar 04, 2009 22.58 23.21 22.56 22.83 3,061,392 +1.39(+6.49%)
Mar 02, 2009 22.74 22.85 21.30 21.44 5,947,214 -1.81(-7.80%)
Feb 27, 2009 22.94 23.86 22.78 23.25 0 -0.11(-0.45%)
Feb 26, 2009 23.93 24.39 23.33 23.36 4,418,250 -0.25(-1.06%)
Feb 25, 2009 24.08 24.39 23.52 23.61 4,358,035 -0.48(-1.98%)
Feb 24, 2009 23.32 24.19 22.91 24.08 5,156,648 +1.07(+4.63%)
Feb 23, 2009 25.20 25.20 23.02 23.02 2,053,459 -1.88(-7.56%)
Feb 20, 2009 24.49 25.17 24.24 24.90 2,894,772 +0.02(+0.06%)
Feb 19, 2009 25.51 25.91 24.84 24.89 3,803,306 -0.30(-1.20%)
Feb 18, 2009 25.63 25.67 24.77 25.19 2,830,313 -0.20(-0.77%)
Feb 17, 2009 26.18 26.22 25.32 25.39 3,044,898 -1.60(-5.91%)
Feb 13, 2009 27.19 27.42 26.82 26.98 2,680,444 -0.35(-1.27%)
Feb 12, 2009 26.42 27.34 26.01 27.33 6,777,354 +0.47(+1.75%)
Feb 11, 2009 27.12 27.45 26.33 26.86 5,113,490 +0.12(+0.45%)
Feb 10, 2009 28.14 28.63 26.48 26.74 8,115,349 -1.37(-4.87%)
Feb 09, 2009 28.18 28.85 27.75 28.11 4,627,753 +0.06(+0.22%)
Feb 06, 2009 27.16 28.34 27.16 28.05 5,175,561 +1.10(+4.07%)
Feb 05, 2009 26.08 27.26 25.90 26.95 8,287,931 +0.75(+2.86%)
Feb 04, 2009 26.18 26.93 26.14 26.20 5,543,850 +0.37(+1.43%)
Feb 03, 2009 25.59 26.09 25.43 25.83 3,315,581 +0.43(+1.70%)
Feb 02, 2009 25.29 25.91 25.06 25.40 4,365,305 -0.36(-1.41%)
Jan 30, 2009 26.95 27.05 25.54 25.76 0 -1.09(-4.05%)
Jan 29, 2009 27.45 27.47 26.69 26.85 2,848,875 -0.85(-3.08%)
Jan 28, 2009 27.27 28.05 27.19 27.71 3,643,716 +1.03(+3.85%)
Jan 27, 2009 26.72 27.13 26.30 26.68 2,184,109 +0.27(+1.03%)
Jan 26, 2009 26.89 27.65 26.16 26.41 1,687,769 -0.33(-1.24%)
Jan 23, 2009 25.56 27.25 25.43 26.74 1,532,594 +0.51(+1.93%)
Jan 22, 2009 26.31 26.73 25.76 26.23 2,386,501 -0.61(-2.28%)
Jan 21, 2009 26.18 26.90 25.45 26.84 1,626,335 +1.22(+4.78%)
Jan 20, 2009 27.03 27.17 25.60 25.62 2,274,547 -1.69(-6.17%)
Jan 16, 2009 27.64 27.82 26.43 27.31 2,852,463 +0.42(+1.55%)
Jan 15, 2009 26.27 27.21 25.31 26.89 2,254,757 +0.63(+2.42%)
Jan 14, 2009 26.96 27.11 25.99 26.25 2,179,045 -1.30(-4.72%)
Jan 13, 2009 27.24 27.79 26.99 27.55 1,799,736 +0.17(+0.64%)
Jan 12, 2009 28.47 28.52 27.15 27.38 979,734 -1.41(-4.88%)
Jan 09, 2009 29.66 29.66 28.57 28.79 1,140,107 -0.71(-2.41%)
Jan 08, 2009 28.65 29.51 28.42 29.50 1,210,005 +0.70(+2.41%)
Jan 07, 2009 29.89 29.98 28.65 28.80 1,416,339 -1.70(-5.58%)
Jan 06, 2009 30.03 30.93 29.77 30.50 2,181,985 +0.93(+3.14%)
Jan 05, 2009 29.01 30.07 28.73 29.57 1,299,091 +0.36(+1.22%)
Jan 02, 2009 28.13 29.49 28.02 29.22 0 +1.18(+4.21%)
Jan 01, 2009 27.45 28.22 27.27 28.04 0 +0.00(+0.00%)
Dec 31, 2008 27.45 28.22 27.27 28.04 863,330 +0.54(+1.98%)
Dec 30, 2008 26.75 27.49 26.53 27.49 821,010 +0.91(+3.41%)
Dec 29, 2008 26.96 27.06 26.10 26.59 679,955 -0.48(-1.76%)
Dec 26, 2008 26.56 27.16 26.38 27.06 455,702 +0.67(+2.55%)
Dec 24, 2008 26.53 26.65 26.20 26.39 206,200 -0.21(-0.80%)
Dec 23, 2008 26.76 27.20 26.35 26.60 785,640 -0.05(-0.17%)
Dec 22, 2008 27.87 27.88 25.95 26.65 699,406 -1.05(-3.80%)
Dec 19, 2008 27.90 28.29 27.39 27.70 1,071,148 -0.16(-0.59%)
Dec 18, 2008 29.61 29.67 27.50 27.87 1,218,448 -1.59(-5.40%)
Dec 17, 2008 29.10 30.03 28.90 29.46 1,451,964 +0.13(+0.43%)
Dec 16, 2008 28.09 29.41 27.92 29.33 1,098,564 +1.79(+6.48%)
Dec 15, 2008 28.30 28.59 27.10 27.54 794,289 -0.29(-1.05%)
Dec 12, 2008 26.15 28.05 26.08 27.84 1,039,075 +0.40(+1.47%)
Dec 11, 2008 28.28 29.13 27.01 27.43 1,159,631 -0.96(-3.39%)
Dec 10, 2008 27.66 28.64 27.63 28.40 1,737,914 +1.33(+4.91%)
Dec 09, 2008 26.69 28.25 26.64 27.07 2,338,065 -0.19(-0.71%)
Dec 08, 2008 26.32 27.64 26.30 27.26 2,234,557 +2.20(+8.77%)
Dec 05, 2008 23.79 25.07 22.92 25.06 3,733,379 +0.72(+2.98%)
Dec 04, 2008 24.32 25.25 23.77 24.34 2,015,913 -0.61(-2.43%)
Dec 03, 2008 24.26 25.20 23.90 24.94 2,605,769 -0.27(-1.07%)
Dec 02, 2008 24.67 25.31 24.23 25.21 2,467,937 +1.02(+4.23%)
Dec 01, 2008 26.06 26.16 24.00 24.19 2,522,928 -2.87(-10.60%)
Nov 28, 2008 26.84 27.11 26.44 27.06 232,286 +0.04(+0.14%)
Nov 26, 2008 25.07 27.14 25.02 27.02 1,945,701 +1.46(+5.73%)
Nov 25, 2008 25.41 25.85 24.61 25.56 3,301,982 +0.73(+2.95%)
Nov 24, 2008 24.10 25.63 23.82 24.82 3,120,179 +1.69(+7.30%)
Nov 21, 2008 22.16 23.39 21.61 23.14 3,329,973 +1.88(+8.86%)
Nov 20, 2008 23.43 23.83 21.14 21.25 3,453,103 -2.73(-11.40%)
Nov 19, 2008 25.73 26.28 23.74 23.99 2,194,527 -1.96(-7.55%)
Nov 18, 2008 26.39 26.81 25.18 25.95 2,365,701 -0.49(-1.84%)
Nov 17, 2008 26.81 27.51 26.23 26.43 2,551,159 -0.69(-2.54%)
Nov 14, 2008 28.17 28.89 27.12 27.12 1,764,951 -1.69(-5.86%)
Nov 13, 2008 26.70 28.90 25.37 28.81 2,627,240 +2.38(+9.02%)
Nov 12, 2008 27.63 27.84 26.22 26.42 2,099,450 -2.06(-7.24%)
Nov 11, 2008 29.18 29.30 27.93 28.49 2,339,216 -1.40(-4.68%)
Nov 10, 2008 31.08 31.26 29.49 29.88 1,373,376 +0.06(+0.20%)
Nov 07, 2008 29.17 30.09 28.78 29.82 1,731,076 +1.02(+3.55%)
Nov 06, 2008 30.71 30.90 28.68 28.80 2,484,380 -2.34(-7.51%)
Nov 05, 2008 32.81 33.16 30.92 31.14 1,720,956 -2.24(-6.72%)
Nov 04, 2008 32.73 33.59 32.46 33.38 2,073,672 +1.72(+5.43%)
Nov 03, 2008 31.59 32.39 31.23 31.66 1,227,289 -0.01(-0.02%)
Oct 31, 2008 30.91 32.42 30.55 31.67 2,592,434 +0.45(+1.44%)
Oct 30, 2008 31.52 31.85 29.80 31.22 2,383,843 +1.00(+3.31%)
Oct 29, 2008 28.82 31.46 28.73 30.22 2,689,064 +1.34(+4.63%)
Oct 28, 2008 27.11 28.92 25.58 28.88 3,344,109 +2.82(+10.81%)
Oct 27, 2008 27.20 28.19 25.96 26.06 2,241,939 -1.78(-6.39%)
Oct 24, 2008 25.77 28.55 25.77 27.84 2,780,610 -1.00(-3.47%)
Oct 23, 2008 29.41 30.16 27.28 28.84 2,205,906 -0.34(-1.18%)
Oct 22, 2008 31.33 31.33 28.16 29.19 1,705,612 -3.11(-9.63%)
Oct 21, 2008 33.25 33.76 32.07 32.30 2,051,897 -1.82(-5.32%)
Oct 20, 2008 32.02 34.11 32.01 34.11 1,979,041 +2.70(+8.59%)
Oct 17, 2008 30.64 33.29 30.07 31.42 2,886,232 -0.12(-0.38%)
Oct 16, 2008 29.52 31.55 28.56 31.53 2,605,703 +1.92(+6.49%)
Oct 15, 2008 33.34 33.34 29.59 29.61 1,839,635 -4.61(-13.47%)
Oct 14, 2008 36.62 37.28 33.40 34.22 2,355,815 -0.99(-2.80%)
Oct 13, 2008 33.47 35.27 31.86 35.21 1,686,016 +4.04(+12.94%)
Oct 10, 2008 30.07 32.36 28.65 31.18 3,127,234 -0.76(-2.39%)
Oct 09, 2008 34.99 36.07 31.62 31.94 1,890,063 -2.11(-6.19%)
Oct 08, 2008 32.55 35.97 32.33 34.05 2,386,736 +0.41(+1.22%)
Oct 07, 2008 36.32 37.25 33.54 33.63 1,662,096 -2.73(-7.50%)
Oct 06, 2008 35.48 36.51 33.48 36.36 2,119,544 -1.47(-3.89%)
Oct 03, 2008 37.95 40.11 37.48 37.83 1,582,359 -0.09(-0.24%)
Oct 02, 2008 40.29 40.58 37.69 37.92 1,480,456 -3.83(-9.16%)
Oct 01, 2008 42.14 42.47 41.07 41.75 1,737,341 -0.87(-2.03%)
Sep 30, 2008 43.75 43.75 41.14 42.62 1,293,796 +1.41(+3.43%)
Sep 29, 2008 45.09 45.09 40.40 41.20 1,772,065 -4.69(-10.21%)
Sep 26, 2008 45.95 46.30 45.10 45.89 0 -1.79(-3.75%)
Sep 25, 2008 47.03 48.00 46.88 47.68 1,166,133 +0.07(+0.14%)
Sep 24, 2008 47.88 48.51 47.39 47.61 1,367,255 -0.70(-1.44%)
Sep 23, 2008 50.27 50.52 48.22 48.30 1,190,598 -1.93(-3.83%)
Sep 22, 2008 51.23 51.98 50.23 50.23 990,373 -1.43(-2.76%)
Sep 19, 2008 56.88 56.88 48.33 51.66 0 +2.86(+5.87%)
Sep 18, 2008 49.00 49.07 45.72 48.79 2,765,513 +1.33(+2.80%)
Sep 17, 2008 48.85 49.30 46.58 47.46 2,834,060 -1.78(-3.62%)
Sep 16, 2008 46.94 49.49 46.36 49.25 2,681,542 +1.12(+2.33%)
Sep 15, 2008 49.74 50.62 47.99 48.13 2,306,013 -3.17(-6.17%)
Sep 12, 2008 49.43 51.43 48.65 51.29 2,163,993 +1.90(+3.85%)
Sep 11, 2008 47.45 49.47 46.98 49.39 3,425,122 +1.09(+2.26%)
Sep 10, 2008 47.46 48.97 47.00 48.30 2,363,029 +1.15(+2.44%)
Sep 09, 2008 49.58 49.58 47.13 47.14 1,847,053 -2.84(-5.68%)
Sep 08, 2008 52.76 52.76 49.32 49.98 1,739,335 -0.95(-1.87%)
Sep 05, 2008 50.09 51.13 48.79 50.94 0 +0.66(+1.32%)
Sep 04, 2008 52.22 52.44 49.63 50.27 944,951 -2.13(-4.07%)
Sep 03, 2008 52.91 53.76 51.61 52.41 672,997 -0.78(-1.47%)
Sep 02, 2008 54.48 54.68 52.99 53.19 409,920 -2.20(-3.97%)
Aug 29, 2008 56.12 56.19 55.36 55.39 154,386 -0.58(-1.04%)
Aug 28, 2008 56.10 56.24 55.32 55.97 192,368 +0.43(+0.78%)
Aug 27, 2008 54.94 55.73 54.79 55.54 199,418 +0.80(+1.47%)
Aug 26, 2008 54.52 54.80 54.15 54.74 344,712 +0.23(+0.42%)
Aug 25, 2008 55.80 55.90 54.04 54.50 397,269 -1.17(-2.10%)
Aug 22, 2008 56.16 56.31 55.31 55.67 676,494 -0.39(-0.70%)
Aug 21, 2008 55.75 56.36 55.48 56.07 428,894 +0.75(+1.36%)
Aug 20, 2008 54.60 55.47 54.41 55.32 935,343 +1.23(+2.28%)
Aug 19, 2008 53.31 54.58 53.26 54.08 773,571 +0.28(+0.51%)
Aug 18, 2008 54.86 55.02 53.54 53.81 553,353 -0.21(-0.39%)
Aug 15, 2008 54.65 54.65 53.53 54.01 0 -0.74(-1.34%)
Aug 14, 2008 54.53 55.39 54.24 54.75 736,374 -0.61(-1.10%)
Aug 13, 2008 53.48 55.50 53.48 55.36 1,041,327 +1.91(+3.57%)
Aug 12, 2008 53.17 53.90 53.11 53.45 781,603 +0.24(+0.45%)
Aug 11, 2008 54.17 54.17 52.27 53.21 720,835 -0.73(-1.35%)
Aug 08, 2008 53.14 54.28 52.69 53.94 712,520 -0.07(-0.12%)
Aug 07, 2008 54.72 55.01 53.92 54.01 615,883 -0.83(-1.52%)
Aug 06, 2008 53.67 55.29 53.67 54.84 766,119 +1.16(+2.16%)
Aug 05, 2008 53.31 54.33 52.43 53.68 1,604,116 +0.42(+0.78%)
Aug 04, 2008 56.10 56.16 52.92 53.26 1,275,741 -3.00(-5.34%)
Aug 01, 2008 57.25 58.21 56.20 56.27 1,228,485 -1.64(-2.84%)
Jul 31, 2008 58.82 59.20 57.77 57.91 878,367 -1.49(-2.52%)
Jul 30, 2008 57.46 59.40 57.37 59.40 721,508 +2.24(+3.91%)
Jul 29, 2008 57.17 57.37 55.84 57.17 647,819 +1.06(+1.90%)
Jul 28, 2008 55.69 57.00 55.69 56.10 661,314 -0.19(-0.33%)
Jul 25, 2008 55.39 56.79 55.03 56.29 1,055,697 +1.06(+1.91%)
Jul 24, 2008 56.54 57.10 55.01 55.23 1,224,322 -1.15(-2.04%)
Jul 23, 2008 57.78 58.23 56.17 56.39 959,524 -1.52(-2.62%)
Jul 22, 2008 58.36 58.40 56.91 57.90 1,486,284 -0.79(-1.34%)
Jul 21, 2008 57.37 58.75 57.05 58.69 1,261,664 +1.79(+3.15%)
Jul 18, 2008 57.46 58.23 56.50 56.90 1,393,146 -0.44(-0.76%)
Jul 17, 2008 57.99 59.06 56.55 57.34 1,181,522 -1.12(-1.92%)
Jul 16, 2008 58.26 58.61 56.93 58.46 1,240,746 +0.33(+0.56%)
Jul 15, 2008 59.14 59.30 57.24 58.13 1,359,528 -1.26(-2.12%)
Jul 14, 2008 60.06 60.29 58.77 59.39 1,370,418 +0.18(+0.30%)
Jul 11, 2008 57.84 59.58 57.84 59.21 1,944,269 +0.32(+0.54%)
Jul 10, 2008 58.28 59.34 57.39 58.89 1,765,252 +1.44(+2.51%)
Jul 09, 2008 58.11 59.46 57.40 57.45 1,308,015 -0.04(-0.08%)
Jul 08, 2008 57.61 57.75 55.27 57.49 1,795,994 -0.55(-0.95%)
Jul 07, 2008 58.18 59.43 57.17 58.04 1,510,257 +0.02(+0.04%)
Jul 04, 2008 58.29 58.65 55.88 58.02 1,636,516 +0.00(+0.00%)
Jul 03, 2008 58.29 58.65 55.88 58.02 1,636,516 +0.13(+0.22%)
Jul 02, 2008 61.86 62.42 57.83 57.90 1,731,367 -4.26(-6.85%)
Jul 01, 2008 62.27 62.32 60.52 62.16 1,418,333 -0.64(-1.03%)
Jun 30, 2008 62.90 63.69 62.58 62.80 598,224 -0.02(-0.03%)
Jun 27, 2008 62.42 63.15 61.60 62.82 786,751 +0.60(+0.97%)
Jun 26, 2008 64.21 64.24 61.91 62.21 938,672 -1.67(-2.62%)
Jun 25, 2008 63.94 64.58 62.50 63.89 689,284 -0.25(-0.38%)
Jun 24, 2008 65.82 65.82 63.79 64.13 807,555 -1.58(-2.41%)
Jun 23, 2008 65.38 65.78 64.47 65.72 912,089 +0.92(+1.42%)
Jun 20, 2008 65.55 65.66 64.38 64.79 718,855 -0.90(-1.37%)
Jun 19, 2008 66.09 66.65 65.59 65.69 690,157 -0.46(-0.70%)
Jun 18, 2008 65.80 66.35 65.23 66.16 741,909 +0.27(+0.41%)
Jun 17, 2008 66.04 66.53 65.68 65.89 888,092 +0.46(+0.70%)
Jun 16, 2008 65.35 65.84 65.03 65.43 522,209 +0.12(+0.18%)
Jun 13, 2008 63.94 65.31 63.60 65.31 544,927 +1.93(+3.05%)
Jun 12, 2008 63.73 64.28 62.88 63.37 750,755 -0.36(-0.56%)
Jun 11, 2008 64.59 65.14 63.73 63.73 626,971 -0.81(-1.26%)
Jun 10, 2008 64.53 64.91 63.98 64.54 783,442 -1.05(-1.60%)
Jun 09, 2008 64.70 65.90 64.42 65.59 645,195 +1.12(+1.73%)
Jun 06, 2008 64.94 66.06 64.45 64.47 759,358 -1.20(-1.83%)
Jun 05, 2008 63.66 65.73 63.61 65.68 697,461 +2.33(+3.69%)
Jun 04, 2008 63.82 64.53 63.20 63.34 907,315 -0.53(-0.83%)
Jun 03, 2008 64.21 64.97 63.11 63.87 1,371,057 +0.04(+0.07%)
Jun 02, 2008 63.60 64.48 63.27 63.83 1,180,630 +0.12(+0.19%)
May 30, 2008 63.58 63.96 63.17 63.71 408,593 +0.77(+1.22%)
May 29, 2008 63.64 63.64 62.64 62.94 489,279 -0.96(-1.50%)
May 28, 2008 61.87 63.91 61.60 63.90 592,157 +1.91(+3.08%)
May 27, 2008 62.24 62.33 61.26 61.99 691,043 -0.44(-0.70%)
May 26, 2008 63.06 63.22 61.60 62.43 0 +0.00(+0.00%)
May 23, 2008 63.06 63.22 61.60 62.43 610,866 -0.80(-1.27%)
May 22, 2008 63.52 64.39 63.01 63.23 1,221,917 -0.22(-0.35%)
May 21, 2008 65.45 65.49 63.26 63.46 1,104,262 -1.75(-2.68%)
May 20, 2008 64.64 65.23 63.97 65.20 608,628 +0.31(+0.48%)
May 19, 2008 65.55 66.04 64.59 64.89 821,934 -0.51(-0.78%)
May 16, 2008 64.85 65.40 64.41 65.40 587,105 +0.99(+1.54%)
May 15, 2008 63.60 64.47 63.50 64.42 609,621 +1.20(+1.89%)
May 14, 2008 63.56 64.35 63.17 63.22 542,144 -0.04(-0.06%)
May 13, 2008 62.77 63.29 62.16 63.26 463,003 +0.65(+1.03%)
May 12, 2008 62.07 62.74 61.17 62.61 515,709 +0.77(+1.25%)
May 09, 2008 62.20 62.20 61.11 61.84 270,288 -0.68(-1.08%)
May 08, 2008 61.26 62.59 61.26 62.51 863,009 +1.31(+2.14%)
May 07, 2008 61.79 62.39 60.95 61.20 439,622 -0.77(-1.25%)
May 06, 2008 61.02 62.10 60.79 61.98 222,657 +0.87(+1.42%)
May 05, 2008 60.05 61.19 59.95 61.11 639,467 +1.20(+2.00%)
May 02, 2008 59.25 60.21 59.17 59.91 627,609 +0.94(+1.59%)
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.