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 )

79.09 +0.67 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jan 30, 2009 8.713 8.750 8.410 8.450 0 -0.24(-2.77%)
Jan 29, 2009 8.846 8.903 8.671 8.691 201,634 -0.26(-2.94%)
Jan 28, 2009 8.877 9.026 8.855 8.954 520,963 +0.26(+3.03%)
Jan 27, 2009 8.796 8.813 8.621 8.691 631,341 -0.01(-0.10%)
Jan 26, 2009 8.618 8.816 8.588 8.699 571,035 +0.07(+0.84%)
Jan 23, 2009 8.480 8.724 8.441 8.627 1,035,581 -0.05(-0.53%)
Jan 22, 2009 8.623 8.794 8.502 8.673 316,792 -0.05(-0.53%)
Jan 21, 2009 8.647 8.724 8.428 8.719 513,098 +0.19(+2.26%)
Jan 20, 2009 9.017 9.017 8.526 8.526 736,782 -0.45(-5.05%)
Jan 16, 2009 8.923 9.011 8.763 8.980 417,694 +0.12(+1.34%)
Jan 15, 2009 8.691 8.969 8.515 8.862 665,882 +0.17(+1.97%)
Jan 14, 2009 8.770 8.816 8.634 8.691 441,204 -0.25(-2.84%)
Jan 13, 2009 8.947 9.065 8.875 8.945 577,313 -0.04(-0.39%)
Jan 12, 2009 9.175 9.177 8.930 8.980 979,874 -0.20(-2.15%)
Jan 09, 2009 9.385 9.385 9.158 9.177 377,180 -0.21(-2.26%)
Jan 08, 2009 9.353 9.399 9.206 9.390 958,230 -0.07(-0.74%)
Jan 07, 2009 9.561 9.561 9.379 9.460 243,046 -0.23(-2.37%)
Jan 06, 2009 9.690 9.767 9.594 9.690 508,722 +0.09(+0.96%)
Jan 05, 2009 9.600 9.659 9.473 9.598 2,026,400 -0.00(-0.05%)
Jan 02, 2009 9.265 9.633 9.256 9.602 0 +0.32(+3.42%)
Jan 01, 2009 9.076 9.313 9.076 9.285 0 +0.00(+0.00%)
Dec 31, 2008 9.076 9.313 9.076 9.285 712,829 +0.20(+2.22%)
Dec 30, 2008 8.877 9.085 8.859 9.083 404,650 +0.25(+2.78%)
Dec 29, 2008 8.895 8.910 8.732 8.838 186,655 -0.09(-1.01%)
Dec 26, 2008 9.011 9.011 8.870 8.927 194,904 +0.03(+0.31%)
Dec 24, 2008 8.914 8.930 8.868 8.900 194,808 +0.04(+0.45%)
Dec 23, 2008 9.011 9.011 8.813 8.859 193,426 -0.14(-1.52%)
Dec 22, 2008 9.234 9.234 8.822 8.996 688,138 -0.20(-2.16%)
Dec 19, 2008 9.298 9.375 9.125 9.195 435,327 +0.00(+0.05%)
Dec 18, 2008 9.392 9.392 9.099 9.191 283,410 -0.12(-1.29%)
Dec 17, 2008 9.140 9.400 9.140 9.311 238,735 +0.05(+0.57%)
Dec 16, 2008 8.980 9.296 8.949 9.258 532,766 +0.42(+4.74%)
Dec 15, 2008 8.923 9.050 8.730 8.840 436,327 -0.10(-1.13%)
Dec 12, 2008 8.649 8.976 8.647 8.941 318,649 +0.04(+0.42%)
Dec 11, 2008 9.048 9.153 8.848 8.903 551,814 -0.26(-2.82%)
Dec 10, 2008 9.019 9.188 8.962 9.162 464,837 +0.20(+2.20%)
Dec 09, 2008 9.155 9.304 8.930 8.965 947,522 -0.26(-2.85%)
Dec 08, 2008 9.221 9.322 9.087 9.228 876,564 +0.18(+2.04%)
Dec 05, 2008 8.522 9.050 8.395 9.044 1,245,641 +0.38(+4.43%)
Dec 04, 2008 8.623 8.908 8.542 8.660 459,622 -0.00(-0.03%)
Dec 03, 2008 8.386 8.662 8.204 8.662 843,737 +0.28(+3.32%)
Dec 02, 2008 8.235 8.410 8.116 8.384 860,883 +0.25(+3.10%)
Dec 01, 2008 8.539 8.605 8.121 8.132 1,182,005 -0.65(-7.44%)
Nov 28, 2008 8.765 8.794 8.682 8.785 215,900 +0.06(+0.70%)
Nov 26, 2008 8.195 8.743 8.193 8.724 759,936 +0.34(+4.11%)
Nov 25, 2008 8.379 8.432 8.110 8.379 898,541 +0.19(+2.36%)
Nov 24, 2008 7.873 8.338 7.753 8.187 1,052,580 +0.47(+6.08%)
Nov 21, 2008 7.527 7.726 7.187 7.717 1,112,333 +0.34(+4.64%)
Nov 20, 2008 7.654 7.915 7.369 7.376 633,344 -0.39(-4.97%)
Nov 19, 2008 8.154 8.322 7.739 7.761 479,464 -0.44(-5.32%)
Nov 18, 2008 8.204 8.338 7.950 8.197 283,177 -0.01(-0.13%)
Nov 17, 2008 8.340 8.456 8.202 8.208 330,010 -0.20(-2.40%)
Nov 14, 2008 8.570 8.855 8.401 8.410 892,208 -0.34(-3.86%)
Nov 13, 2008 8.364 8.748 7.895 8.748 1,056,910 +0.47(+5.72%)
Nov 12, 2008 8.546 8.629 8.252 8.274 547,927 -0.49(-5.58%)
Nov 11, 2008 8.873 8.941 8.601 8.763 362,206 -0.27(-2.94%)
Nov 10, 2008 9.410 9.410 8.881 9.028 1,003,575 -0.12(-1.27%)
Nov 07, 2008 9.063 9.193 8.978 9.144 698,462 +0.16(+1.83%)
Nov 06, 2008 9.392 9.392 8.951 8.980 250,419 -0.36(-3.83%)
Nov 05, 2008 9.719 9.798 9.337 9.337 161,425 -0.49(-4.97%)
Nov 04, 2008 9.837 9.870 9.620 9.826 283,346 +0.23(+2.45%)
Nov 03, 2008 9.727 9.773 9.532 9.591 258,709 -0.06(-0.61%)
Oct 31, 2008 9.445 9.840 9.346 9.651 343,610 +0.20(+2.13%)
Oct 30, 2008 9.271 9.567 9.195 9.449 1,004,447 +0.34(+3.70%)
Oct 29, 2008 8.984 9.530 8.969 9.111 502,673 -0.03(-0.29%)
Oct 28, 2008 8.542 9.142 8.230 9.138 533,902 +0.90(+10.91%)
Oct 27, 2008 8.535 8.621 8.134 8.239 650,347 -0.26(-3.04%)
Oct 24, 2008 7.735 8.688 7.735 8.498 907,893 -0.35(-3.96%)
Oct 23, 2008 8.921 8.967 8.375 8.848 1,031,894 -0.06(-0.64%)
Oct 22, 2008 9.011 9.199 8.686 8.905 431,897 -0.44(-4.74%)
Oct 21, 2008 9.673 9.673 9.322 9.348 323,029 -0.18(-1.91%)
Oct 20, 2008 9.372 9.548 9.234 9.530 997,476 +0.28(+3.06%)
Oct 17, 2008 9.214 9.541 8.962 9.247 1,480,594 +0.02(+0.26%)
Oct 16, 2008 8.680 9.280 8.454 9.223 2,107,537 +0.40(+4.57%)
Oct 15, 2008 9.488 9.504 8.800 8.820 2,137,188 -0.84(-8.71%)
Oct 14, 2008 10.62 10.62 9.429 9.662 1,027,154 -0.16(-1.65%)
Oct 13, 2008 9.804 9.833 9.335 9.824 429,063 +0.68(+7.38%)
Oct 10, 2008 8.296 9.210 8.296 9.149 776,985 -0.20(-2.13%)
Oct 09, 2008 9.958 9.975 9.158 9.348 993,817 -0.52(-5.22%)
Oct 08, 2008 9.587 10.17 9.530 9.863 1,388,252 -0.09(-0.86%)
Oct 07, 2008 10.53 10.83 9.907 9.949 795,604 -0.58(-5.48%)
Oct 06, 2008 10.62 10.68 9.947 10.53 1,596,757 -0.38(-3.50%)
Oct 03, 2008 11.38 11.38 10.89 10.91 764,922 -0.25(-2.28%)
Oct 02, 2008 11.37 11.53 11.11 11.16 831,948 -0.33(-2.90%)
Oct 01, 2008 11.59 11.63 11.47 11.49 1,048,821 -0.12(-1.02%)
Sep 30, 2008 11.71 11.71 11.34 11.61 401,078 +0.25(+2.18%)
Sep 29, 2008 12.18 12.18 11.21 11.36 655,740 -0.71(-5.92%)
Sep 26, 2008 11.66 12.08 11.47 12.08 0 +0.11(+0.95%)
Sep 25, 2008 11.91 12.08 11.84 11.97 285,828 +0.18(+1.49%)
Sep 24, 2008 11.95 11.95 11.77 11.79 205,794 -0.11(-0.90%)
Sep 23, 2008 11.95 12.19 11.86 11.90 761,619 -0.10(-0.80%)
Sep 22, 2008 12.58 12.91 11.99 11.99 1,958,480 -0.54(-4.30%)
Sep 19, 2008 109.59 18.45 12.51 12.53 0 +0.11(+0.91%)
Sep 18, 2008 11.84 12.42 11.81 12.42 1,325,054 +0.38(+3.16%)
Sep 17, 2008 12.42 12.46 12.02 12.04 653,614 -0.53(-4.19%)
Sep 16, 2008 12.32 12.64 12.32 12.57 621,230 +0.02(+0.16%)
Sep 15, 2008 12.43 12.81 12.43 12.55 852,146 -0.30(-2.35%)
Sep 12, 2008 12.76 12.90 12.73 12.85 390,338 -0.10(-0.78%)
Sep 11, 2008 12.52 12.96 12.52 12.95 361,171 +0.16(+1.29%)
Sep 10, 2008 12.82 12.90 12.66 12.79 386,081 -0.00(-0.03%)
Sep 09, 2008 13.10 13.19 12.78 12.79 500,004 -0.27(-2.05%)
Sep 08, 2008 13.10 13.23 12.79 13.06 991,143 +0.39(+3.10%)
Sep 05, 2008 12.54 12.69 12.39 12.66 0 +0.01(+0.10%)
Sep 04, 2008 12.92 12.92 12.64 12.65 541,398 -0.31(-2.42%)
Sep 03, 2008 12.92 13.02 12.84 12.96 335,909 +0.06(+0.44%)
Sep 02, 2008 13.12 13.19 12.87 12.91 671,093 +0.17(+1.34%)
Aug 29, 2008 12.82 12.83 12.71 12.74 0 -0.10(-0.79%)
Aug 28, 2008 12.62 12.85 12.62 12.84 170,892 +0.25(+2.02%)
Aug 27, 2008 12.61 12.68 12.47 12.58 162,812 +0.05(+0.39%)
Aug 26, 2008 12.47 12.59 12.39 12.54 216,192 +0.02(+0.19%)
Aug 25, 2008 12.73 12.73 12.49 12.51 256,373 -0.27(-2.08%)
Aug 22, 2008 12.64 12.80 12.63 12.78 266,264 +0.26(+2.05%)
Aug 21, 2008 12.36 12.54 12.35 12.52 444,840 +0.01(+0.05%)
Aug 20, 2008 12.54 12.65 12.44 12.51 352,397 -0.05(-0.40%)
Aug 19, 2008 12.74 12.74 12.51 12.56 222,894 -0.27(-2.10%)
Aug 18, 2008 13.00 13.10 12.77 12.83 330,511 -0.19(-1.43%)
Aug 15, 2008 12.85 13.09 12.85 13.02 0 +0.15(+1.14%)
Aug 14, 2008 12.65 13.01 12.59 12.87 544,108 +0.19(+1.47%)
Aug 13, 2008 12.79 12.79 12.53 12.69 672,808 -0.16(-1.26%)
Aug 12, 2008 13.03 13.03 12.81 12.85 447,044 -0.11(-0.85%)
Aug 11, 2008 12.75 13.21 12.64 12.96 298,401 +0.27(+2.16%)
Aug 08, 2008 12.36 12.72 12.35 12.68 330,607 +0.49(+4.00%)
Aug 07, 2008 12.26 12.35 12.19 12.20 276,858 -0.29(-2.31%)
Aug 06, 2008 12.46 12.49 12.29 12.48 153,806 -0.03(-0.25%)
Aug 05, 2008 12.18 12.53 12.18 12.52 309,205 +0.50(+4.16%)
Aug 04, 2008 11.99 12.08 11.90 12.02 528,961 +0.04(+0.37%)
Aug 01, 2008 12.06 12.10 11.86 11.97 456,424 -0.06(-0.47%)
Jul 31, 2008 12.10 12.24 12.03 12.03 366,787 -0.08(-0.64%)
Jul 30, 2008 12.23 12.28 11.96 12.11 142,478 +0.06(+0.52%)
Jul 29, 2008 12.04 12.05 11.75 12.04 229,843 +0.34(+2.90%)
Jul 28, 2008 11.86 11.94 11.69 11.70 211,383 -0.24(-2.02%)
Jul 25, 2008 12.01 12.14 11.91 11.95 255,971 -0.04(-0.37%)
Jul 24, 2008 12.23 12.25 11.97 11.99 859,487 -0.28(-2.32%)
Jul 23, 2008 12.09 12.48 12.08 12.27 418,670 +0.12(+0.99%)
Jul 22, 2008 11.83 12.16 11.80 12.15 272,711 +0.27(+2.27%)
Jul 21, 2008 12.07 12.07 11.83 11.88 425,965 -0.10(-0.80%)
Jul 18, 2008 11.95 12.09 11.87 11.98 381,952 -0.06(-0.47%)
Jul 17, 2008 11.82 12.07 11.63 12.04 1,111,567 +0.19(+1.59%)
Jul 16, 2008 11.46 11.87 11.38 11.85 444,352 +0.41(+3.56%)
Jul 15, 2008 11.32 11.58 11.15 11.44 396,798 +0.01(+0.06%)
Jul 14, 2008 11.55 11.63 11.39 11.43 908,099 -0.06(-0.53%)
Jul 11, 2008 11.50 11.65 11.31 11.50 513,353 -0.17(-1.45%)
Jul 10, 2008 11.77 11.80 11.56 11.67 424,350 -0.14(-1.21%)
Jul 09, 2008 12.09 12.09 11.80 11.81 176,709 -0.25(-2.09%)
Jul 08, 2008 11.84 12.06 11.77 12.06 1,325,501 +0.28(+2.36%)
Jul 07, 2008 11.85 11.96 11.66 11.78 1,150,858 -0.03(-0.26%)
Jul 04, 2008 11.85 11.93 11.79 11.81 254,466 +0.00(+0.00%)
Jul 03, 2008 11.85 11.93 11.79 11.81 254,466 -0.01(-0.11%)
Jul 02, 2008 12.06 12.12 11.82 11.82 433,863 -0.17(-1.44%)
Jul 01, 2008 11.83 12.02 11.77 12.00 636,195 +0.02(+0.16%)
Jun 30, 2008 12.05 12.22 11.98 11.98 488,146 -0.12(-0.96%)
Jun 27, 2008 12.11 12.21 12.00 12.09 268,746 -0.07(-0.61%)
Jun 26, 2008 12.36 12.37 12.17 12.17 336,260 -0.39(-3.14%)
Jun 25, 2008 12.46 12.70 12.45 12.56 174,250 +0.20(+1.63%)
Jun 24, 2008 12.35 12.48 12.23 12.36 202,081 -0.03(-0.25%)
Jun 23, 2008 12.66 12.66 12.39 12.39 275,617 -0.19(-1.50%)
Jun 20, 2008 12.75 12.75 12.57 12.58 663,423 -0.34(-2.61%)
Jun 19, 2008 12.80 12.93 12.74 12.92 189,840 +0.15(+1.18%)
Jun 18, 2008 12.96 12.96 12.71 12.77 398,308 -0.25(-1.90%)
Jun 17, 2008 13.20 13.20 13.00 13.02 294,893 -0.14(-1.08%)
Jun 16, 2008 13.04 13.19 13.02 13.16 821,167 +0.03(+0.23%)
Jun 13, 2008 12.94 13.13 12.94 13.13 299,218 +0.24(+1.87%)
Jun 12, 2008 12.93 13.03 12.80 12.89 271,894 +0.08(+0.62%)
Jun 11, 2008 13.01 13.05 12.79 12.81 764,279 -0.27(-2.09%)
Jun 10, 2008 13.05 13.15 12.97 13.08 298,630 +0.02(+0.18%)
Jun 09, 2008 13.13 13.23 12.98 13.06 845,991 -0.03(-0.25%)
Jun 06, 2008 13.40 13.40 13.08 13.09 446,619 -0.46(-3.38%)
Jun 05, 2008 13.36 13.57 13.36 13.55 229,012 +0.23(+1.71%)
Jun 04, 2008 13.24 13.43 13.22 13.32 334,462 +0.05(+0.41%)
Jun 03, 2008 13.26 13.32 13.13 13.27 550,596 +0.03(+0.25%)
Jun 02, 2008 13.28 13.29 13.10 13.23 301,691 -0.12(-0.94%)
May 30, 2008 13.40 13.40 13.32 13.36 343,313 -0.07(-0.55%)
May 29, 2008 13.33 13.46 13.26 13.43 90,900 +0.17(+1.29%)
May 28, 2008 13.31 13.35 13.21 13.26 225,709 +0.07(+0.56%)
May 27, 2008 13.13 13.22 13.05 13.19 233,447 +0.13(+1.02%)
May 26, 2008 13.18 13.18 13.02 13.05 0 +0.00(+0.00%)
May 23, 2008 13.18 13.18 13.02 13.05 314,511 -0.17(-1.28%)
May 22, 2008 13.12 13.27 13.09 13.22 547,658 +0.08(+0.63%)
May 21, 2008 13.43 13.43 13.09 13.14 376,897 -0.23(-1.74%)
May 20, 2008 13.44 13.46 13.32 13.37 285,134 -0.18(-1.29%)
May 19, 2008 13.58 13.70 13.51 13.55 164,190 -0.08(-0.58%)
May 16, 2008 13.79 13.79 13.53 13.62 166,093 -0.10(-0.75%)
May 15, 2008 13.53 13.74 13.51 13.73 96,056 +0.15(+1.08%)
May 14, 2008 13.54 13.69 13.54 13.58 93,368 +0.12(+0.93%)
May 13, 2008 13.44 13.48 13.39 13.46 205,274 -0.01(-0.05%)
May 12, 2008 13.29 13.46 13.24 13.46 454,576 +0.25(+1.87%)
May 09, 2008 13.12 13.27 13.12 13.21 23,482 -0.02(-0.18%)
May 08, 2008 13.32 13.33 13.20 13.24 262,094 -0.02(-0.18%)
May 07, 2008 13.44 13.45 13.23 13.26 264,152 -0.12(-0.88%)
May 06, 2008 13.29 13.41 13.22 13.38 31,129 +0.02(+0.15%)
May 05, 2008 13.41 13.41 13.34 13.36 73,353 -0.12(-0.93%)
May 02, 2008 13.66 13.67 13.43 13.49 86,844 -0.02(-0.16%)
May 01, 2008 13.24 13.57 13.21 13.51 283,236 +0.33(+2.51%)
Apr 30, 2008 13.28 13.43 13.17 13.18 296,472 -0.10(-0.76%)
Apr 29, 2008 13.18 13.30 13.17 13.28 89,842 +0.11(+0.85%)
Apr 28, 2008 13.24 13.24 13.12 13.17 199,193 +0.00(+0.03%)
Apr 25, 2008 13.07 13.17 12.97 13.16 179,159 +0.11(+0.87%)
Apr 24, 2008 12.95 13.13 12.85 13.05 108,470 +0.18(+1.43%)
Apr 23, 2008 12.84 12.95 12.74 12.86 331,766 +0.07(+0.58%)
Apr 22, 2008 12.91 12.91 12.74 12.79 161,444 -0.19(-1.45%)
Apr 21, 2008 12.95 12.99 12.91 12.98 63,864 -0.06(-0.49%)
Apr 18, 2008 12.98 13.09 12.98 13.04 200,958 +0.22(+1.69%)
Apr 17, 2008 12.75 12.85 12.74 12.82 61,455 +0.03(+0.26%)
Apr 16, 2008 12.71 12.80 12.64 12.79 167,261 +0.18(+1.46%)
Apr 15, 2008 12.62 12.62 12.52 12.61 245,282 +0.04(+0.30%)
Apr 14, 2008 12.66 12.66 12.57 12.57 153,770 -0.06(-0.49%)
Apr 11, 2008 12.70 12.78 12.60 12.63 128,202 -0.22(-1.74%)
Apr 10, 2008 12.74 12.94 12.72 12.86 145,083 +0.12(+0.91%)
Apr 09, 2008 12.97 12.98 12.70 12.74 245,455 -0.21(-1.61%)
Apr 08, 2008 12.92 12.99 12.92 12.95 105,390 -0.06(-0.47%)
Apr 07, 2008 13.09 13.12 12.99 13.01 152,839 -0.02(-0.15%)
Apr 04, 2008 13.02 13.11 12.96 13.03 171,682 -0.02(-0.15%)
Apr 03, 2008 13.05 13.10 12.95 13.05 175,336 -0.05(-0.42%)
Apr 02, 2008 13.09 13.21 13.05 13.10 431,144 -0.00(-0.02%)
Apr 01, 2008 12.66 13.11 12.66 13.11 457,605 +0.49(+3.91%)
Mar 31, 2008 12.46 12.67 12.45 12.61 338,984 +0.14(+1.14%)
Mar 28, 2008 12.70 12.70 12.45 12.47 365,902 -0.25(-2.00%)
Mar 27, 2008 12.89 12.92 12.71 12.72 160,595 -0.14(-1.06%)
Mar 26, 2008 12.93 12.93 12.80 12.86 440,989 -0.22(-1.68%)
Mar 25, 2008 13.26 13.26 12.96 13.08 400,024 -0.08(-0.62%)
Mar 24, 2008 12.73 13.17 12.73 13.16 503,685 +0.35(+2.72%)
Mar 21, 2008 12.40 12.84 12.40 12.81 462,624 +0.00(+0.00%)
Mar 20, 2008 12.40 12.84 12.40 12.81 462,624 +0.38(+3.03%)
Mar 19, 2008 12.63 12.72 12.43 12.43 310,939 -0.12(-0.93%)
Mar 18, 2008 12.36 12.57 12.28 12.55 892,400 +0.42(+3.49%)
Mar 17, 2008 12.06 12.21 11.99 12.13 412,894 -0.16(-1.30%)
Mar 14, 2008 12.53 12.54 12.13 12.29 880,674 -0.21(-1.68%)
Mar 13, 2008 12.31 12.55 12.22 12.50 531,516 +0.02(+0.16%)
Mar 12, 2008 12.61 12.66 12.36 12.48 210,325 -0.08(-0.61%)
Mar 11, 2008 12.47 12.55 12.27 12.55 515,548 +0.34(+2.80%)
Mar 10, 2008 12.38 12.47 12.20 12.21 1,012,390 -0.20(-1.62%)
Mar 07, 2008 12.29 12.59 12.29 12.41 483,374 -0.08(-0.61%)
Mar 06, 2008 12.77 12.79 12.49 12.49 365,446 -0.32(-2.50%)
Mar 05, 2008 12.92 12.96 12.71 12.81 585,808 -0.01(-0.07%)
Mar 04, 2008 12.60 12.83 12.60 12.82 722,679 +0.04(+0.34%)
Mar 03, 2008 12.71 12.83 12.66 12.78 235,418 -0.01(-0.05%)
Feb 29, 2008 12.99 13.00 12.73 12.78 638,732 -0.34(-2.62%)
Feb 28, 2008 13.32 13.32 13.11 13.13 585,352 -0.25(-1.90%)
Feb 27, 2008 13.39 13.46 13.33 13.38 323,472 -0.07(-0.49%)
Feb 26, 2008 13.34 13.51 13.31 13.45 834,590 +0.14(+1.09%)
Feb 25, 2008 13.06 13.32 13.05 13.30 1,653,709 +0.12(+0.95%)
Feb 22, 2008 13.02 13.19 12.90 13.18 2,122,872 +0.19(+1.45%)
Feb 21, 2008 13.19 13.25 12.98 12.99 863,657 -0.21(-1.56%)
Feb 20, 2008 12.94 13.24 12.94 13.19 1,221,347 +0.11(+0.80%)
Feb 19, 2008 13.27 13.27 13.05 13.09 747,772 -0.06(-0.43%)
Feb 18, 2008 13.04 13.15 13.00 13.15 0 +0.00(+0.00%)
Feb 15, 2008 13.04 13.15 13.00 13.15 344,915 +0.04(+0.27%)
Feb 14, 2008 13.40 13.40 13.08 13.11 423,388 -0.19(-1.43%)
Feb 13, 2008 13.50 13.50 13.19 13.30 217,625 +0.12(+0.91%)
Feb 12, 2008 12.96 13.32 12.96 13.18 2,003,625 +0.05(+0.35%)
Feb 11, 2008 12.94 13.14 12.91 13.14 1,858,067 +0.17(+1.30%)
Feb 08, 2008 13.02 13.10 12.92 12.97 381,870 -0.09(-0.69%)
Feb 07, 2008 12.80 13.16 12.80 13.06 249,128 +0.25(+1.99%)
Feb 06, 2008 13.05 13.16 12.80 12.80 162,876 -0.14(-1.12%)
Feb 05, 2008 13.07 13.20 12.93 12.95 272,373 -0.30(-2.28%)
Feb 04, 2008 13.50 13.50 13.25 13.25 243,630 -0.26(-1.95%)
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.