High Dividend Ishares Core ETF (NY: HDV )

117.74 +0.48 (+0.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 49.80 50.07 49.64 50.04 369,708 +0.72(+1.46%)
Sep 29, 2015 49.27 49.51 49.04 49.32 1,031,993 +0.16(+0.32%)
Sep 28, 2015 49.65 49.71 49.10 49.17 325,334 -0.73(-1.46%)
Sep 25, 2015 50.03 50.30 49.68 49.89 353,537 +0.21(+0.42%)
Sep 24, 2015 49.25 49.80 49.15 49.68 395,887 +0.13(+0.26%)
Sep 23, 2015 49.81 49.82 49.41 49.55 661,825 -0.16(-0.32%)
Sep 22, 2015 49.65 49.81 49.48 49.71 324,235 -0.46(-0.92%)
Sep 21, 2015 50.25 50.40 49.99 50.17 312,777 +0.16(+0.33%)
Sep 18, 2015 50.08 50.48 49.84 50.01 352,953 -0.70(-1.39%)
Sep 17, 2015 50.62 51.38 50.52 50.72 550,901 -0.04(-0.07%)
Sep 16, 2015 50.42 50.81 50.39 50.75 481,874 +0.50(+0.99%)
Sep 15, 2015 49.71 50.34 49.67 50.25 215,786 +0.65(+1.32%)
Sep 14, 2015 49.78 49.78 49.44 49.60 1,558,575 -0.17(-0.34%)
Sep 11, 2015 49.43 49.77 49.26 49.77 321,191 +0.19(+0.39%)
Sep 10, 2015 49.38 49.84 49.29 49.58 223,541 +0.17(+0.35%)
Sep 09, 2015 50.54 50.57 49.31 49.41 216,349 -0.76(-1.52%)
Sep 08, 2015 49.83 50.17 49.64 50.17 207,022 +1.07(+2.17%)
Sep 04, 2015 49.43 49.10 49.10 49.10 233,495 -0.83(-1.67%)
Sep 03, 2015 49.97 50.39 49.76 49.93 316,629 +0.17(+0.34%)
Sep 02, 2015 49.58 49.76 49.20 49.76 309,764 +0.66(+1.35%)
Sep 01, 2015 50.04 50.04 48.82 49.10 706,775 -1.44(-2.86%)
Aug 31, 2015 50.57 50.64 50.18 50.54 540,739 -0.27(-0.53%)
Aug 28, 2015 50.61 50.91 50.49 50.81 241,712 +0.00(+0.00%)
Aug 27, 2015 50.34 50.81 49.86 50.81 456,855 +1.13(+2.28%)
Aug 26, 2015 48.55 49.73 48.32 49.68 725,226 +1.61(+3.35%)
Aug 25, 2015 49.41 50.59 48.02 48.07 903,003 -0.85(-1.75%)
Aug 24, 2015 48.27 50.98 28.48 48.93 2,076,786 -1.88(-3.70%)
Aug 21, 2015 51.54 51.89 50.79 50.81 1,130,274 -1.21(-2.33%)
Aug 20, 2015 52.35 52.58 52.00 52.02 329,883 -0.68(-1.30%)
Aug 19, 2015 52.91 53.06 52.42 52.70 415,076 -0.40(-0.75%)
Aug 18, 2015 53.21 53.23 53.03 53.10 779,489 -0.21(-0.40%)
Aug 17, 2015 53.01 53.31 52.86 53.31 170,344 +0.12(+0.23%)
Aug 14, 2015 52.97 53.19 52.88 53.19 219,449 +0.21(+0.40%)
Aug 13, 2015 53.09 53.16 52.89 52.98 426,502 -0.14(-0.27%)
Aug 12, 2015 52.59 53.19 52.45 53.12 279,822 +0.17(+0.32%)
Aug 11, 2015 52.79 52.98 52.70 52.95 253,655 -0.20(-0.37%)
Aug 10, 2015 52.70 53.15 52.70 53.15 319,115 +0.61(+1.17%)
Aug 07, 2015 52.67 52.67 52.37 52.54 399,326 -0.21(-0.40%)
Aug 06, 2015 52.81 52.81 52.56 52.75 449,779 -0.04(-0.08%)
Aug 05, 2015 53.04 53.13 52.79 52.79 233,374 +0.08(+0.15%)
Aug 04, 2015 52.89 52.99 52.61 52.72 333,839 -0.18(-0.34%)
Aug 03, 2015 53.09 53.09 52.68 52.89 455,018 -0.23(-0.44%)
Jul 31, 2015 53.43 53.45 53.08 53.13 730,617 -0.25(-0.47%)
Jul 30, 2015 53.31 53.43 53.14 53.38 186,307 -0.04(-0.08%)
Jul 29, 2015 53.11 53.50 53.00 53.42 263,778 +0.33(+0.63%)
Jul 28, 2015 52.63 53.12 52.54 53.09 748,089 +0.69(+1.32%)
Jul 27, 2015 52.17 52.48 52.12 52.40 295,655 +0.01(+0.03%)
Jul 24, 2015 52.88 52.88 52.37 52.38 208,481 -0.41(-0.77%)
Jul 23, 2015 53.08 53.08 52.69 52.79 466,358 -0.21(-0.39%)
Jul 22, 2015 53.14 53.28 52.89 52.99 210,601 -0.24(-0.45%)
Jul 21, 2015 53.41 53.44 53.12 53.23 455,987 -0.41(-0.76%)
Jul 20, 2015 53.70 53.70 53.49 53.64 946,872 -0.03(-0.05%)
Jul 17, 2015 53.81 53.81 53.57 53.67 175,658 -0.21(-0.38%)
Jul 16, 2015 53.65 53.90 53.63 53.88 220,842 +0.46(+0.85%)
Jul 15, 2015 53.46 53.58 53.30 53.42 279,491 -0.13(-0.24%)
Jul 14, 2015 53.29 53.60 53.26 53.55 309,129 +0.18(+0.33%)
Jul 13, 2015 53.31 53.40 53.22 53.37 200,991 +0.35(+0.66%)
Jul 10, 2015 52.91 53.16 52.87 53.02 263,565 +0.50(+0.95%)
Jul 09, 2015 53.09 53.26 52.52 52.52 311,542 -0.06(-0.11%)
Jul 08, 2015 52.84 52.95 52.53 52.58 550,463 -0.61(-1.14%)
Jul 07, 2015 52.67 53.28 52.38 53.19 325,523 +0.63(+1.19%)
Jul 06, 2015 52.47 52.72 52.38 52.56 354,497 -0.21(-0.40%)
Jul 02, 2015 52.76 52.77 52.77 52.77 669,578 +0.14(+0.27%)
Jul 01, 2015 52.72 52.72 52.44 52.63 486,625 +0.26(+0.50%)
Jun 30, 2015 52.85 52.85 52.29 52.37 451,133 -0.11(-0.22%)
Jun 29, 2015 52.87 53.13 52.46 52.48 503,824 -0.82(-1.54%)
Jun 26, 2015 53.26 53.30 53.09 53.30 415,926 +0.11(+0.21%)
Jun 25, 2015 53.53 53.53 53.18 53.19 320,186 -0.21(-0.40%)
Jun 24, 2015 53.67 53.70 53.40 53.40 362,023 -0.32(-0.59%)
Jun 23, 2015 53.82 53.87 53.64 53.72 264,424 -0.03(-0.05%)
Jun 22, 2015 53.74 53.93 53.69 53.74 287,296 +0.18(+0.33%)
Jun 19, 2015 53.74 53.84 53.57 53.57 203,865 -0.27(-0.50%)
Jun 18, 2015 53.50 53.98 53.41 53.84 450,765 +0.52(+0.98%)
Jun 17, 2015 53.31 53.43 53.01 53.31 229,581 +0.11(+0.20%)
Jun 16, 2015 53.00 53.21 52.78 53.21 380,327 +0.33(+0.63%)
Jun 15, 2015 52.88 53.01 52.77 52.88 1,552,409 -0.27(-0.52%)
Jun 12, 2015 53.34 53.36 53.08 53.15 302,159 -0.43(-0.80%)
Jun 11, 2015 53.57 53.66 53.45 53.58 251,135 +0.13(+0.25%)
Jun 10, 2015 53.28 53.55 53.24 53.45 212,507 +0.46(+0.86%)
Jun 09, 2015 53.00 53.17 52.90 52.99 415,935 +0.07(+0.13%)
Jun 08, 2015 52.92 53.04 52.81 52.92 427,475 -0.05(-0.09%)
Jun 05, 2015 53.27 53.29 52.92 52.97 378,746 -0.40(-0.75%)
Jun 04, 2015 53.58 53.75 53.32 53.37 338,718 -0.39(-0.72%)
Jun 03, 2015 53.91 53.98 53.69 53.76 288,162 -0.06(-0.10%)
Jun 02, 2015 53.88 53.95 53.65 53.81 528,206 -0.11(-0.20%)
Jun 01, 2015 54.18 54.18 53.79 53.92 366,235 -0.08(-0.14%)
May 29, 2015 54.18 54.18 53.88 54.00 466,505 -0.19(-0.35%)
May 28, 2015 54.09 54.22 53.96 54.19 1,159,735 +0.01(+0.01%)
May 27, 2015 54.12 54.24 53.97 54.18 1,515,261 +0.17(+0.31%)
May 26, 2015 54.29 54.29 53.86 54.01 435,150 -0.40(-0.74%)
May 22, 2015 54.58 54.41 54.41 54.41 221,270 -0.28(-0.52%)
May 21, 2015 54.58 54.76 54.54 54.70 209,256 +0.16(+0.28%)
May 20, 2015 54.52 54.72 54.41 54.54 261,030 +0.11(+0.19%)
May 19, 2015 54.56 54.56 54.27 54.43 2,129,954 -0.13(-0.23%)
May 18, 2015 54.54 54.61 54.44 54.56 188,305 -0.05(-0.09%)
May 15, 2015 54.43 54.62 54.39 54.61 336,179 +0.19(+0.35%)
May 14, 2015 54.19 54.46 54.13 54.42 284,772 +0.50(+0.93%)
May 13, 2015 54.10 54.26 53.84 53.92 371,075 -0.06(-0.10%)
May 12, 2015 53.84 54.10 53.58 53.98 346,223 -0.03(-0.05%)
May 11, 2015 54.48 54.48 53.98 54.00 311,796 -0.51(-0.94%)
May 08, 2015 54.39 54.61 54.36 54.52 225,707 +0.59(+1.09%)
May 07, 2015 53.84 54.11 53.68 53.93 257,736 +0.00(+0.00%)
May 06, 2015 54.27 54.42 53.65 53.93 252,104 -0.13(-0.25%)
May 05, 2015 54.67 54.67 54.01 54.07 1,406,051 -0.56(-1.03%)
May 04, 2015 54.71 54.88 54.62 54.63 204,630 +0.01(+0.01%)
May 01, 2015 54.49 54.63 54.29 54.62 279,772 +0.22(+0.40%)
Apr 30, 2015 54.67 54.67 54.20 54.41 296,378 -0.29(-0.53%)
Apr 29, 2015 54.65 54.82 54.49 54.70 345,447 -0.17(-0.31%)
Apr 28, 2015 54.55 54.86 54.41 54.86 239,941 +0.32(+0.59%)
Apr 27, 2015 54.96 54.99 54.50 54.54 301,916 -0.29(-0.53%)
Apr 24, 2015 54.93 54.97 54.77 54.83 252,348 -0.12(-0.22%)
Apr 23, 2015 54.63 55.18 54.58 54.95 302,758 +0.32(+0.59%)
Apr 22, 2015 54.53 54.66 54.24 54.62 284,230 +0.06(+0.12%)
Apr 21, 2015 54.82 54.82 54.34 54.56 356,833 -0.12(-0.22%)
Apr 20, 2015 54.55 54.92 54.54 54.68 206,831 +0.33(+0.61%)
Apr 17, 2015 54.51 54.55 54.05 54.35 261,781 -0.35(-0.65%)
Apr 16, 2015 54.62 54.91 54.51 54.70 398,864 +0.09(+0.17%)
Apr 15, 2015 54.56 54.79 54.51 54.61 1,174,688 +0.23(+0.43%)
Apr 14, 2015 54.10 54.47 53.96 54.38 1,411,699 +0.30(+0.56%)
Apr 13, 2015 54.27 54.42 54.06 54.07 268,990 -0.36(-0.66%)
Apr 10, 2015 53.99 54.43 53.98 54.43 660,642 +0.73(+1.37%)
Apr 09, 2015 53.38 53.79 53.19 53.70 1,124,943 +0.30(+0.57%)
Apr 08, 2015 53.57 53.64 53.24 53.40 1,026,404 -0.13(-0.24%)
Apr 07, 2015 53.60 53.76 53.50 53.52 537,072 -0.10(-0.18%)
Apr 06, 2015 53.09 53.82 53.08 53.62 396,073 +0.50(+0.94%)
Apr 02, 2015 52.80 53.12 53.12 53.12 445,236 +0.20(+0.39%)
Apr 01, 2015 52.94 53.01 52.64 52.92 1,452,725 +0.05(+0.09%)
Mar 31, 2015 53.15 53.19 52.84 52.87 286,161 -0.44(-0.83%)
Mar 30, 2015 52.98 53.43 52.93 53.31 340,931 +0.63(+1.20%)
Mar 27, 2015 52.61 52.75 52.50 52.68 401,538 +0.11(+0.20%)
Mar 26, 2015 52.75 52.88 52.50 52.57 694,579 -0.20(-0.39%)
Mar 25, 2015 53.23 53.37 52.78 52.78 1,072,234 -0.19(-0.35%)
Mar 24, 2015 53.42 53.51 52.96 52.96 4,302,657 -0.50(-0.93%)
Mar 23, 2015 53.37 53.69 53.34 53.46 615,927 +0.15(+0.29%)
Mar 20, 2015 53.01 53.47 53.01 53.31 294,411 +0.43(+0.82%)
Mar 19, 2015 53.04 53.13 52.82 52.87 273,363 -0.40(-0.75%)
Mar 18, 2015 52.38 53.48 52.19 53.27 1,799,612 +0.80(+1.52%)
Mar 17, 2015 52.45 52.61 52.31 52.47 2,116,893 -0.24(-0.45%)
Mar 16, 2015 52.19 52.75 52.13 52.71 747,199 +0.64(+1.23%)
Mar 13, 2015 52.24 52.24 51.68 52.07 565,500 -0.33(-0.63%)
Mar 12, 2015 52.12 52.44 52.07 52.40 293,781 +0.49(+0.94%)
Mar 11, 2015 52.30 52.31 51.88 51.91 4,398,778 -0.28(-0.54%)
Mar 10, 2015 52.52 52.58 52.17 52.19 3,073,476 -0.62(-1.18%)
Mar 09, 2015 52.78 52.97 52.73 52.81 400,672 +0.10(+0.20%)
Mar 06, 2015 53.35 53.37 52.56 52.70 334,033 -0.96(-1.80%)
Mar 05, 2015 53.72 53.86 53.58 53.67 1,024,640 -0.08(-0.16%)
Mar 04, 2015 54.02 54.09 53.65 53.75 1,280,731 -0.34(-0.62%)
Mar 03, 2015 54.07 54.14 53.98 54.09 969,702 -0.14(-0.26%)
Mar 02, 2015 54.22 54.26 54.05 54.23 344,819 +0.01(+0.02%)
Feb 27, 2015 54.33 54.44 54.19 54.22 677,743 -0.09(-0.17%)
Feb 26, 2015 54.35 54.40 54.16 54.31 338,598 -0.14(-0.26%)
Feb 25, 2015 54.33 54.51 54.25 54.45 1,294,575 +0.12(+0.22%)
Feb 24, 2015 54.11 54.39 54.01 54.33 308,815 +0.22(+0.41%)
Feb 23, 2015 54.07 54.14 53.98 54.11 283,048 -0.12(-0.22%)
Feb 20, 2015 54.00 54.24 53.77 54.23 340,631 +0.10(+0.19%)
Feb 19, 2015 54.19 54.33 54.03 54.12 877,538 -0.36(-0.65%)
Feb 18, 2015 54.44 54.51 54.24 54.48 316,382 -0.04(-0.08%)
Feb 17, 2015 54.45 54.58 54.32 54.52 1,092,069 -0.08(-0.15%)
Feb 13, 2015 54.66 54.60 54.60 54.60 353,402 +0.01(+0.01%)
Feb 12, 2015 54.26 54.60 54.26 54.60 389,331 +0.54(+0.99%)
Feb 11, 2015 54.09 54.19 53.79 54.06 505,068 -0.14(-0.26%)
Feb 10, 2015 54.05 54.26 53.78 54.20 303,715 +0.47(+0.87%)
Feb 09, 2015 53.66 54.04 53.58 53.73 255,223 -0.15(-0.29%)
Feb 06, 2015 54.14 54.27 53.76 53.88 344,877 -0.20(-0.37%)
Feb 05, 2015 53.89 54.12 53.83 54.09 2,376,376 +0.47(+0.89%)
Feb 04, 2015 53.84 53.95 53.49 53.61 806,063 -0.40(-0.74%)
Feb 03, 2015 53.46 54.02 53.46 54.01 504,406 +0.74(+1.39%)
Feb 02, 2015 52.61 53.27 52.29 53.27 432,226 +0.84(+1.60%)
Jan 30, 2015 52.64 53.12 52.38 52.43 658,055 -0.66(-1.24%)
Jan 29, 2015 52.90 53.16 52.31 53.09 549,455 +0.36(+0.68%)
Jan 28, 2015 53.85 54.00 52.65 52.73 548,635 -0.93(-1.73%)
Jan 27, 2015 53.86 53.92 53.58 53.66 2,512,121 -0.51(-0.94%)
Jan 26, 2015 54.02 54.20 53.65 54.17 333,630 +0.16(+0.30%)
Jan 23, 2015 54.46 54.50 53.99 54.01 713,299 -0.51(-0.94%)
Jan 22, 2015 54.44 54.55 53.88 54.52 745,738 +0.27(+0.50%)
Jan 21, 2015 53.99 54.31 53.71 54.25 495,431 +0.27(+0.49%)
Jan 20, 2015 53.83 54.03 53.54 53.98 542,437 +0.29(+0.53%)
Jan 16, 2015 52.93 53.75 52.93 53.70 401,838 +0.67(+1.26%)
Jan 15, 2015 53.40 53.49 52.94 53.03 946,034 -0.15(-0.28%)
Jan 14, 2015 52.65 53.21 52.56 53.17 758,458 +0.01(+0.01%)
Jan 13, 2015 53.59 53.92 52.85 53.17 509,004 -0.15(-0.28%)
Jan 12, 2015 53.54 53.61 53.16 53.31 423,348 -0.25(-0.47%)
Jan 09, 2015 53.91 53.94 53.38 53.56 565,357 -0.32(-0.60%)
Jan 08, 2015 53.49 53.95 53.42 53.88 466,208 +0.81(+1.53%)
Jan 07, 2015 53.05 53.21 52.80 53.07 1,695,620 +0.42(+0.80%)
Jan 06, 2015 52.70 53.27 52.47 52.66 931,164 -0.11(-0.21%)
Jan 05, 2015 53.40 53.40 52.70 52.77 961,344 -0.75(-1.41%)
Jan 02, 2015 53.58 53.70 53.29 53.52 364,423 +0.07(+0.13%)
Dec 31, 2014 54.02 53.45 53.45 53.45 440,464 -0.62(-1.15%)
Dec 30, 2014 54.33 54.33 54.02 54.07 513,854 -0.31(-0.58%)
Dec 29, 2014 54.23 54.55 54.23 54.39 279,682 -0.04(-0.08%)
Dec 26, 2014 54.35 54.57 54.35 54.43 215,353 +0.15(+0.27%)
Dec 24, 2014 54.31 54.28 54.28 54.28 289,251 +0.00(+0.01%)
Dec 23, 2014 54.14 54.37 54.11 54.28 701,195 +0.23(+0.42%)
Dec 22, 2014 53.93 54.05 53.72 54.05 439,119 +0.18(+0.33%)
Dec 19, 2014 53.97 54.08 53.67 53.87 680,012 +0.02(+0.04%)
Dec 18, 2014 53.23 53.87 53.07 53.85 559,719 +1.21(+2.30%)
Dec 17, 2014 51.98 52.76 51.76 52.64 2,250,550 +0.96(+1.86%)
Dec 16, 2014 51.52 52.70 51.52 51.68 738,740 -0.08(-0.16%)
Dec 15, 2014 52.33 52.47 51.63 51.76 673,301 -0.42(-0.80%)
Dec 12, 2014 52.61 52.88 52.15 52.17 414,038 -0.78(-1.46%)
Dec 11, 2014 52.79 53.49 52.79 52.95 457,571 +0.21(+0.40%)
Dec 10, 2014 53.25 53.39 52.68 52.74 443,821 -0.65(-1.22%)
Dec 09, 2014 53.25 53.42 52.98 53.39 740,037 -0.42(-0.78%)
Dec 08, 2014 53.96 54.06 53.69 53.82 561,474 -0.26(-0.49%)
Dec 05, 2014 54.12 54.12 53.96 54.08 366,304 -0.04(-0.08%)
Dec 04, 2014 54.22 54.24 53.87 54.12 454,136 -0.10(-0.19%)
Dec 03, 2014 54.27 54.27 54.05 54.22 546,915 -0.03(-0.06%)
Dec 02, 2014 54.01 54.32 54.00 54.25 319,419 +0.21(+0.38%)
Dec 01, 2014 53.93 54.21 53.92 54.04 420,993 -0.05(-0.09%)
Nov 28, 2014 53.98 54.28 53.00 54.09 336,964 +0.08(+0.14%)
Nov 26, 2014 53.79 54.02 54.02 54.02 2,061,006 +0.28(+0.53%)
Nov 25, 2014 53.82 53.82 53.56 53.73 365,496 -0.02(-0.04%)
Nov 24, 2014 54.09 54.09 53.69 53.75 469,131 -0.22(-0.41%)
Nov 21, 2014 54.07 54.24 53.75 53.97 751,095 +0.17(+0.32%)
Nov 20, 2014 53.62 53.81 53.56 53.80 269,198 +0.04(+0.08%)
Nov 19, 2014 53.78 53.80 53.59 53.76 470,451 -0.08(-0.15%)
Nov 18, 2014 53.72 53.97 53.64 53.84 331,405 +0.16(+0.30%)
Nov 17, 2014 53.45 53.71 53.38 53.68 386,132 +0.17(+0.32%)
Nov 14, 2014 53.51 53.61 53.40 53.51 207,661 -0.01(-0.01%)
Nov 13, 2014 53.61 53.83 53.40 53.52 273,545 -0.03(-0.06%)
Nov 12, 2014 53.49 53.64 53.39 53.55 678,289 -0.09(-0.17%)
Nov 11, 2014 53.74 53.74 53.57 53.64 667,459 -0.02(-0.04%)
Nov 10, 2014 53.62 53.72 53.34 53.66 471,124 +0.10(+0.19%)
Nov 07, 2014 53.50 53.57 53.32 53.56 533,842 +0.16(+0.30%)
Nov 06, 2014 53.52 53.62 53.19 53.40 547,277 -0.17(-0.31%)
Nov 05, 2014 53.60 53.60 53.24 53.57 605,825 +0.37(+0.69%)
Nov 04, 2014 53.11 53.32 52.96 53.20 867,582 +0.07(+0.13%)
Nov 03, 2014 53.16 53.23 52.98 53.13 753,650 +0.07(+0.13%)
Oct 31, 2014 53.15 53.15 52.74 53.06 301,921 +0.48(+0.91%)
Oct 30, 2014 52.09 52.67 52.04 52.58 2,197,270 +0.31(+0.60%)
Oct 29, 2014 52.24 52.47 51.94 52.27 588,072 +0.10(+0.20%)
Oct 28, 2014 52.09 52.17 51.79 52.17 666,376 +0.33(+0.63%)
Oct 27, 2014 51.63 51.84 51.84 51.84 316,272 +0.01(+0.01%)
Oct 24, 2014 51.41 51.86 51.41 51.84 449,227 +0.49(+0.96%)
Oct 23, 2014 51.61 51.61 51.28 51.34 725,339 +0.14(+0.27%)
Oct 22, 2014 51.38 51.60 51.19 51.21 1,315,874 -0.05(-0.09%)
Oct 21, 2014 50.89 51.30 50.69 51.25 660,800 +0.58(+1.14%)
Oct 20, 2014 50.25 50.70 50.24 50.68 489,101 +0.39(+0.78%)
Oct 17, 2014 50.20 50.40 49.92 50.28 951,391 +0.53(+1.07%)
Oct 16, 2014 49.54 50.01 49.22 49.75 862,976 -0.24(-0.47%)
Oct 15, 2014 49.79 50.13 48.96 49.99 2,286,346 -0.35(-0.69%)
Oct 14, 2014 50.66 50.87 50.16 50.33 762,315 -0.15(-0.29%)
Oct 13, 2014 51.13 51.32 50.44 50.48 736,277 -0.71(-1.39%)
Oct 10, 2014 51.36 51.79 51.19 51.19 506,765 -0.24(-0.47%)
Oct 09, 2014 52.25 52.33 51.41 51.43 805,815 -0.89(-1.71%)
Oct 08, 2014 51.54 52.35 51.38 52.33 672,781 +0.84(+1.63%)
Oct 07, 2014 51.87 51.97 51.48 51.49 464,879 -0.56(-1.08%)
Oct 06, 2014 52.27 52.27 51.82 52.05 376,695 +0.03(+0.07%)
Oct 03, 2014 51.89 52.08 51.69 52.02 630,096 +0.45(+0.87%)
Oct 02, 2014 51.57 51.70 51.27 51.57 1,043,399 -0.06(-0.11%)
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.