Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Consumer Services Ishares ETF
(NY:
IYC
)
79.80
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 11, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
9.808
9.931
9.716
9.747
913,793
+0.09(+0.95%)
Apr 29, 2009
9.454
9.813
9.454
9.655
857,900
+0.23(+2.41%)
Apr 28, 2009
9.311
9.567
9.311
9.427
769,305
-0.00(-0.05%)
Apr 27, 2009
9.373
9.552
9.344
9.432
1,302,507
-0.11(-1.10%)
Apr 24, 2009
9.449
9.642
9.414
9.537
1,486,226
+0.13(+1.35%)
Apr 23, 2009
9.486
9.519
9.276
9.410
1,868,179
-0.01(-0.09%)
Apr 22, 2009
9.283
9.611
9.281
9.419
895,783
+0.04(+0.37%)
Apr 21, 2009
9.200
9.414
9.176
9.384
618,435
+0.17(+1.85%)
Apr 20, 2009
9.320
9.403
9.182
9.213
531,690
-0.32(-3.37%)
Apr 17, 2009
9.513
9.578
9.416
9.535
616,045
+0.07(+0.69%)
Apr 16, 2009
9.364
9.517
9.224
9.469
1,434,464
+0.26(+2.83%)
Apr 15, 2009
9.084
9.213
9.077
9.208
829,122
+0.02(+0.21%)
Apr 14, 2009
9.237
9.292
9.136
9.189
935,933
-0.16(-1.71%)
Apr 13, 2009
9.313
9.388
9.241
9.348
604,761
+0.02(+0.16%)
Apr 09, 2009
9.274
9.366
9.154
9.333
948,624
+0.24(+2.65%)
Apr 08, 2009
8.946
9.116
8.944
9.092
1,392,455
+0.21(+2.34%)
Apr 07, 2009
9.014
9.022
8.870
8.884
714,714
-0.26(-2.82%)
Apr 06, 2009
9.149
9.182
9.036
9.143
604,847
-0.07(-0.76%)
Apr 03, 2009
9.162
9.228
9.079
9.213
695,992
+0.06(+0.67%)
Apr 02, 2009
8.930
9.276
8.930
9.152
1,070,658
+0.38(+4.34%)
Apr 01, 2009
8.477
8.814
8.477
8.771
3,304,804
+0.16(+1.83%)
Mar 31, 2009
8.620
8.755
8.519
8.613
555,730
+0.01(+0.10%)
Mar 30, 2009
8.777
8.777
8.493
8.604
290,442
-0.38(-4.22%)
Mar 26, 2009
8.799
9.011
8.793
8.983
803,908
+0.28(+3.27%)
Mar 25, 2009
8.670
8.854
8.475
8.698
790,101
+0.06(+0.71%)
Mar 24, 2009
8.567
8.762
8.567
8.637
531,516
-0.09(-1.03%)
Mar 23, 2009
8.501
8.738
8.486
8.727
592,740
+0.50(+6.09%)
Mar 20, 2009
8.431
8.471
8.134
8.226
479,922
-0.16(-1.91%)
Mar 19, 2009
8.409
8.532
8.320
8.385
548,795
-0.07(-0.83%)
Mar 18, 2009
8.204
8.582
8.204
8.455
1,021,663
+0.17(+2.06%)
Mar 17, 2009
8.070
8.287
8.009
8.285
617,247
+0.32(+4.04%)
Mar 16, 2009
8.162
8.186
7.963
7.963
848,425
-0.14(-1.73%)
Mar 13, 2009
8.121
8.132
7.963
8.103
0
+0.09(+1.15%)
Mar 12, 2009
7.711
8.048
7.654
8.011
789,069
+0.27(+3.54%)
Mar 11, 2009
7.786
7.875
7.674
7.738
1,333,341
+0.02(+0.26%)
Mar 10, 2009
7.333
7.740
7.333
7.718
778,904
+0.43(+5.92%)
Mar 09, 2009
7.324
7.530
7.263
7.287
1,875,991
-0.14(-1.86%)
Mar 06, 2009
7.551
7.565
7.247
7.425
0
-0.05(-0.64%)
Mar 05, 2009
7.571
7.704
7.457
7.473
591,525
-0.24(-3.12%)
Mar 04, 2009
7.628
7.819
7.569
7.713
720,192
+0.07(+0.89%)
Mar 02, 2009
7.729
7.860
7.615
7.646
1,640,025
-0.26(-3.35%)
Feb 27, 2009
7.748
8.250
7.742
7.910
0
+0.01(+0.08%)
Feb 26, 2009
8.204
8.204
7.891
7.904
630,482
-0.21(-2.62%)
Feb 25, 2009
8.096
8.226
7.976
8.116
876,463
-0.04(-0.54%)
Feb 24, 2009
7.954
8.219
7.915
8.160
991,204
+0.26(+3.30%)
Feb 23, 2009
8.202
8.206
7.868
7.899
462,251
-0.21(-2.54%)
Feb 20, 2009
7.991
8.186
7.970
8.105
703,992
-0.05(-0.56%)
Feb 19, 2009
8.217
8.331
8.140
8.151
396,014
+0.01(+0.11%)
Feb 18, 2009
8.169
8.287
8.048
8.142
568,636
-0.01(-0.16%)
Feb 17, 2009
8.381
8.381
8.096
8.156
466,691
-0.23(-2.72%)
Feb 13, 2009
8.482
8.528
8.383
8.383
1,732,047
-0.13(-1.52%)
Feb 12, 2009
8.359
8.528
8.267
8.512
1,184,586
+0.05(+0.62%)
Feb 11, 2009
8.510
8.528
8.390
8.460
167,532
+0.00(+0.03%)
Feb 10, 2009
8.712
8.766
8.405
8.458
2,766,238
-0.33(-3.81%)
Feb 09, 2009
8.793
8.821
8.692
8.793
697,294
-0.04(-0.42%)
Feb 06, 2009
8.578
8.889
8.578
8.830
209,175
+0.23(+2.70%)
Feb 05, 2009
8.353
8.639
8.353
8.598
596,724
+0.18(+2.19%)
Feb 04, 2009
8.521
8.642
8.390
8.414
541,814
-0.19(-2.26%)
Feb 03, 2009
8.431
8.652
8.337
8.609
631,240
+0.20(+2.37%)
Feb 02, 2009
8.291
8.477
8.291
8.409
2,385,711
-0.03(-0.34%)
Jan 30, 2009
8.701
8.738
8.399
8.438
0
-0.24(-2.77%)
Jan 29, 2009
8.834
8.891
8.659
8.679
201,911
-0.26(-2.94%)
Jan 28, 2009
8.865
9.014
8.843
8.941
521,680
+0.26(+3.03%)
Jan 27, 2009
8.784
8.801
8.609
8.679
632,209
-0.01(-0.10%)
Jan 26, 2009
8.606
8.803
8.576
8.687
571,821
+0.07(+0.84%)
Jan 23, 2009
8.469
8.712
8.429
8.615
1,037,005
-0.05(-0.53%)
Jan 22, 2009
8.611
8.782
8.490
8.661
317,228
-0.05(-0.53%)
Jan 21, 2009
8.635
8.712
8.416
8.707
513,803
+0.19(+2.26%)
Jan 20, 2009
9.005
9.005
8.515
8.515
737,795
-0.45(-5.05%)
Jan 16, 2009
8.911
8.998
8.751
8.968
418,268
+0.12(+1.34%)
Jan 15, 2009
8.679
8.957
8.504
8.849
666,798
+0.17(+1.97%)
Jan 14, 2009
8.758
8.803
8.622
8.679
441,811
-0.25(-2.84%)
Jan 13, 2009
8.935
9.053
8.863
8.933
578,107
-0.04(-0.39%)
Jan 12, 2009
9.162
9.165
8.918
8.968
981,222
-0.20(-2.15%)
Jan 09, 2009
9.373
9.373
9.145
9.165
377,699
-0.21(-2.26%)
Jan 08, 2009
9.340
9.386
9.194
9.377
959,548
-0.07(-0.74%)
Jan 07, 2009
9.548
9.548
9.366
9.447
243,381
-0.23(-2.37%)
Jan 06, 2009
9.677
9.753
9.581
9.677
509,422
+0.09(+0.96%)
Jan 05, 2009
9.587
9.646
9.460
9.585
2,029,187
-0.00(-0.05%)
Jan 02, 2009
9.252
9.620
9.243
9.589
0
+0.32(+3.42%)
Jan 01, 2009
9.064
9.300
9.064
9.272
0
+0.00(+0.00%)
Dec 31, 2008
9.064
9.300
9.064
9.272
713,810
+0.20(+2.22%)
Dec 30, 2008
8.865
9.073
8.847
9.071
405,207
+0.25(+2.78%)
Dec 29, 2008
8.882
8.898
8.720
8.825
186,912
-0.09(-1.01%)
Dec 26, 2008
8.998
8.998
8.858
8.915
195,172
+0.03(+0.31%)
Dec 24, 2008
8.902
8.917
8.856
8.887
195,076
+0.04(+0.45%)
Dec 23, 2008
8.998
8.998
8.801
8.847
193,692
-0.14(-1.52%)
Dec 22, 2008
9.222
9.222
8.810
8.984
689,084
-0.20(-2.16%)
Dec 19, 2008
9.285
9.362
9.112
9.182
435,926
+0.00(+0.05%)
Dec 18, 2008
9.379
9.379
9.086
9.178
283,799
-0.12(-1.29%)
Dec 17, 2008
9.127
9.387
9.127
9.298
239,063
+0.05(+0.57%)
Dec 16, 2008
8.968
9.283
8.937
9.246
533,499
+0.42(+4.74%)
Dec 15, 2008
8.911
9.038
8.718
8.828
436,927
-0.10(-1.13%)
Dec 12, 2008
8.637
8.963
8.635
8.928
319,088
+0.04(+0.42%)
Dec 11, 2008
9.036
9.141
8.836
8.891
552,573
-0.26(-2.82%)
Dec 10, 2008
9.007
9.176
8.950
9.149
465,476
+0.20(+2.20%)
Dec 09, 2008
9.143
9.292
8.917
8.952
948,825
-0.26(-2.85%)
Dec 08, 2008
9.208
9.309
9.075
9.215
877,769
+0.18(+2.04%)
Dec 05, 2008
8.510
9.038
8.383
9.031
1,247,355
+0.38(+4.43%)
Dec 04, 2008
8.611
8.895
8.530
8.648
460,254
-0.00(-0.03%)
Dec 03, 2008
8.374
8.650
8.193
8.650
844,898
+0.28(+3.32%)
Dec 02, 2008
8.223
8.399
8.105
8.372
862,067
+0.25(+3.10%)
Dec 01, 2008
8.528
8.593
8.110
8.121
1,183,631
-0.65(-7.44%)
Nov 28, 2008
8.753
8.782
8.670
8.773
216,197
+0.06(+0.70%)
Nov 26, 2008
8.184
8.731
8.182
8.712
760,981
+0.34(+4.11%)
Nov 25, 2008
8.368
8.420
8.099
8.368
899,776
+0.19(+2.36%)
Nov 24, 2008
7.862
8.326
7.742
8.175
1,054,028
+0.47(+6.08%)
Nov 21, 2008
7.516
7.716
7.177
7.707
1,113,863
+0.34(+4.64%)
Nov 20, 2008
7.643
7.904
7.359
7.365
634,215
-0.39(-4.97%)
Nov 19, 2008
8.142
8.311
7.729
7.751
480,123
-0.44(-5.32%)
Nov 18, 2008
8.193
8.326
7.939
8.186
283,566
-0.01(-0.13%)
Nov 17, 2008
8.329
8.445
8.191
8.197
330,464
-0.20(-2.40%)
Nov 14, 2008
8.558
8.843
8.390
8.399
893,435
-0.34(-3.86%)
Nov 13, 2008
8.353
8.736
7.884
8.736
1,058,363
+0.47(+5.72%)
Nov 12, 2008
8.534
8.617
8.241
8.263
548,680
-0.49(-5.58%)
Nov 11, 2008
8.860
8.928
8.589
8.751
362,704
-0.26(-2.94%)
Nov 10, 2008
9.397
9.397
8.869
9.016
1,004,956
-0.12(-1.27%)
Nov 07, 2008
9.051
9.180
8.965
9.132
699,423
+0.16(+1.83%)
Nov 06, 2008
9.379
9.379
8.939
8.968
250,763
-0.36(-3.83%)
Nov 05, 2008
9.705
9.784
9.324
9.324
161,647
-0.49(-4.97%)
Nov 04, 2008
9.823
9.856
9.607
9.813
283,735
+0.23(+2.45%)
Nov 03, 2008
9.714
9.760
9.519
9.578
259,065
-0.06(-0.61%)
Oct 31, 2008
9.432
9.826
9.333
9.637
344,083
+0.20(+2.13%)
Oct 30, 2008
9.259
9.554
9.182
9.436
1,005,828
+0.34(+3.70%)
Oct 29, 2008
8.972
9.517
8.957
9.099
503,364
-0.03(-0.29%)
Oct 28, 2008
8.530
9.130
8.219
9.125
534,636
+0.90(+10.91%)
Oct 27, 2008
8.523
8.609
8.123
8.228
651,242
-0.26(-3.04%)
Oct 24, 2008
7.724
8.677
7.724
8.486
909,142
-0.35(-3.96%)
Oct 23, 2008
8.909
8.955
8.364
8.836
1,033,313
-0.06(-0.64%)
Oct 22, 2008
8.998
9.187
8.674
8.893
432,491
-0.44(-4.74%)
Oct 21, 2008
9.659
9.659
9.309
9.335
323,473
-0.18(-1.91%)
Oct 20, 2008
9.359
9.535
9.222
9.517
998,848
+0.28(+3.06%)
Oct 17, 2008
9.202
9.528
8.950
9.235
1,482,631
+0.02(+0.26%)
Oct 16, 2008
8.668
9.268
8.442
9.211
2,110,436
+0.40(+4.57%)
Oct 15, 2008
9.475
9.491
8.788
8.808
2,140,128
-0.84(-8.71%)
Oct 14, 2008
10.61
10.61
9.416
9.648
1,028,567
-0.16(-1.65%)
Oct 13, 2008
9.791
9.819
9.322
9.810
429,653
+0.67(+7.38%)
Oct 10, 2008
8.285
9.197
8.285
9.136
778,054
-0.20(-2.13%)
Oct 09, 2008
9.944
9.961
9.146
9.335
995,184
-0.51(-5.22%)
Oct 08, 2008
9.574
10.16
9.517
9.850
1,390,161
-0.09(-0.86%)
Oct 07, 2008
10.52
10.82
9.894
9.935
796,699
-0.58(-5.48%)
Oct 06, 2008
10.60
10.66
9.933
10.51
1,598,953
-0.38(-3.50%)
Oct 03, 2008
11.36
11.36
10.88
10.89
765,974
-0.25(-2.28%)
Oct 02, 2008
11.35
11.51
11.09
11.15
833,092
-0.33(-2.90%)
Oct 01, 2008
11.58
11.61
11.46
11.48
1,050,263
-0.12(-1.02%)
Sep 30, 2008
11.69
11.69
11.32
11.60
401,629
+0.25(+2.18%)
Sep 29, 2008
12.16
12.16
11.20
11.35
656,642
-0.71(-5.91%)
Sep 26, 2008
11.64
12.06
11.45
12.06
0
+0.11(+0.95%)
Sep 25, 2008
11.89
12.06
11.83
11.95
286,221
+0.18(+1.49%)
Sep 24, 2008
11.93
11.93
11.75
11.77
206,078
-0.11(-0.90%)
Sep 23, 2008
11.93
12.17
11.84
11.88
762,667
-0.10(-0.80%)
Sep 22, 2008
12.56
12.90
11.98
11.98
1,961,174
-0.54(-4.30%)
Sep 19, 2008
109.44
18.43
12.49
12.52
0
+0.11(+0.91%)
Sep 18, 2008
11.83
12.40
11.79
12.40
1,326,877
+0.38(+3.16%)
Sep 17, 2008
12.40
12.44
12.01
12.02
654,513
-0.53(-4.19%)
Sep 16, 2008
12.30
12.63
12.30
12.55
622,085
+0.02(+0.16%)
Sep 15, 2008
12.41
12.79
12.41
12.53
853,318
-0.30(-2.35%)
Sep 12, 2008
12.74
12.88
12.71
12.83
390,875
-0.10(-0.78%)
Sep 11, 2008
12.50
12.94
12.50
12.93
361,667
+0.16(+1.29%)
Sep 10, 2008
12.81
12.88
12.64
12.77
386,612
-0.00(-0.03%)
Sep 09, 2008
13.08
13.17
12.76
12.77
500,691
-0.27(-2.05%)
Sep 08, 2008
13.08
13.22
12.78
13.04
992,506
+0.39(+3.10%)
Sep 05, 2008
12.52
12.67
12.37
12.65
0
+0.01(+0.10%)
Sep 04, 2008
12.91
12.91
12.63
12.63
542,143
-0.31(-2.42%)
Sep 03, 2008
12.90
13.00
12.82
12.95
336,371
+0.06(+0.44%)
Sep 02, 2008
13.10
13.17
12.85
12.89
672,016
+0.17(+1.34%)
Aug 29, 2008
12.81
12.82
12.70
12.72
0
-0.10(-0.79%)
Aug 28, 2008
12.60
12.84
12.60
12.82
171,127
+0.25(+2.02%)
Aug 27, 2008
12.59
12.66
12.46
12.57
163,036
+0.05(+0.39%)
Aug 26, 2008
12.46
12.57
12.38
12.52
216,489
+0.02(+0.19%)
Aug 25, 2008
12.71
12.71
12.47
12.49
256,726
-0.26(-2.08%)
Aug 22, 2008
12.62
12.79
12.61
12.76
266,630
+0.26(+2.05%)
Aug 21, 2008
12.34
12.52
12.33
12.50
445,452
+0.01(+0.05%)
Aug 20, 2008
12.52
12.63
12.42
12.50
352,882
-0.05(-0.40%)
Aug 19, 2008
12.72
12.72
12.50
12.55
223,201
-0.27(-2.10%)
Aug 18, 2008
12.98
13.08
12.75
12.82
330,966
-0.19(-1.43%)
Aug 15, 2008
12.83
13.07
12.83
13.00
0
+0.15(+1.14%)
Aug 14, 2008
12.63
12.99
12.57
12.86
544,856
+0.19(+1.47%)
Aug 13, 2008
12.77
12.78
12.51
12.67
673,733
-0.16(-1.26%)
Aug 12, 2008
13.01
13.01
12.80
12.83
447,658
-0.11(-0.85%)
Aug 11, 2008
12.74
13.19
12.62
12.94
298,812
+0.27(+2.16%)
Aug 08, 2008
12.34
12.71
12.33
12.67
331,062
+0.49(+4.00%)
Aug 07, 2008
12.24
12.33
12.17
12.18
277,239
-0.29(-2.31%)
Aug 06, 2008
12.44
12.47
12.27
12.47
154,018
-0.03(-0.24%)
Aug 05, 2008
12.16
12.51
12.16
12.50
309,630
+0.50(+4.16%)
Aug 04, 2008
11.98
12.07
11.88
12.00
529,689
+0.04(+0.37%)
Aug 01, 2008
12.04
12.08
11.84
11.96
457,052
-0.06(-0.47%)
Jul 31, 2008
12.09
12.22
12.01
12.01
367,291
-0.08(-0.64%)
Jul 30, 2008
12.21
12.26
11.94
12.09
142,674
+0.06(+0.52%)
Jul 29, 2008
12.03
12.03
11.73
12.03
230,159
+0.34(+2.90%)
Jul 28, 2008
11.85
11.93
11.68
11.69
211,674
-0.24(-2.02%)
Jul 25, 2008
11.99
12.13
11.89
11.93
256,323
-0.04(-0.37%)
Jul 24, 2008
12.21
12.23
11.95
11.97
860,669
-0.28(-2.32%)
Jul 23, 2008
12.08
12.47
12.06
12.26
419,246
+0.12(+0.99%)
Jul 22, 2008
11.81
12.15
11.78
12.14
273,086
+0.27(+2.27%)
Jul 21, 2008
12.06
12.06
11.81
11.87
426,551
-0.10(-0.81%)
Jul 18, 2008
11.94
12.08
11.86
11.96
382,478
-0.06(-0.47%)
Jul 17, 2008
11.81
12.06
11.61
12.02
1,113,096
+0.19(+1.59%)
Jul 16, 2008
11.44
11.86
11.37
11.83
444,963
+0.41(+3.56%)
Jul 15, 2008
11.30
11.56
11.14
11.43
397,344
+0.01(+0.06%)
Jul 14, 2008
11.54
11.61
11.38
11.42
909,348
-0.06(-0.53%)
Jul 11, 2008
11.48
11.63
11.30
11.48
514,059
-0.17(-1.45%)
Jul 10, 2008
11.75
11.78
11.55
11.65
424,934
-0.14(-1.20%)
Jul 09, 2008
12.08
12.08
11.78
11.79
176,952
-0.25(-2.09%)
Jul 08, 2008
11.83
12.04
11.75
12.04
1,327,324
+0.28(+2.36%)
Jul 07, 2008
11.84
11.94
11.64
11.77
1,152,441
-0.03(-0.26%)
Jul 04, 2008
11.84
11.92
11.77
11.80
254,816
+0.00(+0.00%)
Jul 03, 2008
11.84
11.92
11.77
11.80
254,816
-0.01(-0.11%)
Jul 02, 2008
12.04
12.10
11.81
11.81
434,460
-0.17(-1.44%)
Jul 01, 2008
11.82
12.00
11.76
11.98
637,070
+0.02(+0.16%)
Jun 30, 2008
12.04
12.20
11.96
11.96
488,817
-0.12(-0.96%)
Jun 27, 2008
12.09
12.19
11.98
12.08
269,116
-0.07(-0.61%)
Jun 26, 2008
12.35
12.35
12.15
12.15
336,723
-0.39(-3.14%)
Jun 25, 2008
12.44
12.68
12.43
12.55
174,490
+0.20(+1.63%)
Jun 24, 2008
12.33
12.47
12.21
12.35
202,359
-0.03(-0.25%)
Jun 23, 2008
12.64
12.64
12.37
12.38
275,996
-0.19(-1.50%)
Jun 20, 2008
12.74
12.74
12.55
12.56
664,336
-0.34(-2.61%)
Jun 19, 2008
12.78
12.91
12.72
12.90
190,101
+0.15(+1.19%)
Jun 18, 2008
12.94
12.94
12.69
12.75
398,856
-0.25(-1.90%)
Jun 17, 2008
13.18
13.18
12.99
13.00
295,299
-0.14(-1.08%)
Jun 16, 2008
13.02
13.17
13.00
13.14
822,297
+0.03(+0.23%)
Jun 13, 2008
12.92
13.11
12.92
13.11
299,630
+0.24(+1.87%)
Jun 12, 2008
12.91
13.01
12.79
12.87
272,268
+0.08(+0.62%)
Jun 11, 2008
12.99
13.03
12.78
12.79
765,330
-0.27(-2.09%)
Jun 10, 2008
13.03
13.13
12.95
13.06
299,040
+0.02(+0.18%)
Jun 09, 2008
13.11
13.21
12.97
13.04
847,155
-0.03(-0.25%)
Jun 06, 2008
13.38
13.38
13.07
13.07
447,234
-0.46(-3.38%)
Jun 05, 2008
13.34
13.55
13.34
13.53
229,327
+0.23(+1.71%)
Jun 04, 2008
13.22
13.41
13.20
13.30
334,923
+0.05(+0.41%)
Jun 03, 2008
13.24
13.30
13.12
13.25
551,353
+0.03(+0.25%)
Jun 02, 2008
13.26
13.27
13.08
13.21
302,106
-0.12(-0.93%)
May 30, 2008
13.38
13.38
13.31
13.34
343,786
-0.07(-0.56%)
May 29, 2008
13.31
13.44
13.24
13.41
91,025
+0.17(+1.29%)
May 28, 2008
13.29
13.33
13.19
13.24
226,020
+0.07(+0.57%)
May 27, 2008
13.11
13.20
13.03
13.17
233,768
+0.13(+1.02%)
May 26, 2008
13.16
13.16
13.00
13.03
0
+0.00(+0.00%)
May 23, 2008
13.16
13.16
13.00
13.03
314,944
-0.17(-1.28%)
May 22, 2008
13.10
13.25
13.07
13.20
548,411
+0.08(+0.63%)
May 21, 2008
13.41
13.41
13.07
13.12
377,416
-0.23(-1.74%)
May 20, 2008
13.43
13.44
13.30
13.35
285,526
-0.18(-1.29%)
May 19, 2008
13.56
13.68
13.50
13.53
164,416
-0.08(-0.58%)
May 16, 2008
13.77
13.77
13.51
13.61
166,321
-0.10(-0.75%)
May 15, 2008
13.51
13.72
13.50
13.71
96,188
+0.15(+1.08%)
May 14, 2008
13.52
13.67
13.52
13.56
93,497
+0.12(+0.93%)
May 13, 2008
13.42
13.46
13.37
13.44
205,557
-0.01(-0.05%)
May 12, 2008
13.28
13.45
13.22
13.44
455,201
+0.25(+1.87%)
May 09, 2008
13.10
13.25
13.10
13.20
23,514
-0.02(-0.18%)
May 08, 2008
13.30
13.31
13.18
13.22
262,455
-0.02(-0.18%)
May 07, 2008
13.42
13.43
13.21
13.24
264,515
-0.12(-0.88%)
May 06, 2008
13.28
13.40
13.20
13.36
31,171
+0.02(+0.15%)
May 05, 2008
13.39
13.39
13.32
13.34
73,454
-0.12(-0.93%)
May 02, 2008
13.64
13.65
13.41
13.47
86,964
-0.02(-0.16%)
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
.