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

Select Dividend Ishares ETF (NY: DVY )

N/A UNCHANGED
Last Price Updated: 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 35.41 35.86 35.20 35.81 346,363 +0.49(+1.39%)
May 28, 2009 35.09 35.43 34.65 35.32 582,093 +0.46(+1.32%)
May 27, 2009 35.75 35.76 34.86 34.86 633,871 -0.86(-2.41%)
May 26, 2009 34.47 35.78 34.47 35.72 667,249 +1.01(+2.91%)
May 22, 2009 34.77 35.04 34.52 34.71 375,771 +0.05(+0.14%)
May 21, 2009 34.94 35.03 34.34 34.66 598,263 -0.65(-1.84%)
May 20, 2009 35.92 36.31 35.26 35.31 690,786 -0.33(-0.93%)
May 19, 2009 35.63 36.00 35.55 35.64 680,853 -0.05(-0.14%)
May 18, 2009 34.98 35.77 34.98 35.69 648,388 +0.98(+2.82%)
May 15, 2009 35.01 35.23 34.51 34.71 501,152 -0.50(-1.42%)
May 14, 2009 35.01 35.48 34.85 35.21 598,110 +0.27(+0.77%)
May 13, 2009 35.51 35.60 34.89 34.94 550,349 -1.15(-3.19%)
May 12, 2009 36.13 36.66 35.64 36.09 655,155 -0.15(-0.41%)
May 11, 2009 36.75 36.89 36.21 36.24 570,820 -0.81(-2.19%)
May 08, 2009 36.32 37.15 36.25 37.05 1,126,003 +0.95(+2.63%)
May 07, 2009 36.72 36.92 35.88 36.10 564,441 -0.33(-0.91%)
May 06, 2009 36.29 36.56 35.97 36.43 785,626 +0.32(+0.89%)
May 05, 2009 36.17 36.35 35.91 36.11 513,912 -0.22(-0.61%)
May 04, 2009 35.33 36.39 35.28 36.33 945,459 +1.24(+3.53%)
May 01, 2009 34.88 35.26 34.71 35.09 462,756 +0.18(+0.52%)
Apr 30, 2009 35.38 35.62 34.83 34.91 782,183 -0.07(-0.20%)
Apr 29, 2009 34.45 35.26 34.38 34.98 470,041 +0.92(+2.70%)
Apr 28, 2009 33.94 34.57 33.82 34.06 572,660 -0.14(-0.41%)
Apr 27, 2009 33.81 34.70 33.81 34.20 488,836 -0.25(-0.73%)
Apr 24, 2009 33.76 34.70 33.76 34.45 708,467 +0.76(+2.26%)
Apr 23, 2009 33.77 33.80 33.20 33.69 549,435 +0.02(+0.06%)
Apr 22, 2009 33.49 34.37 33.31 33.67 753,180 -0.07(-0.21%)
Apr 21, 2009 32.58 33.83 32.58 33.74 1,472,090 +0.81(+2.46%)
Apr 20, 2009 34.02 34.28 32.93 32.93 600,305 -1.59(-4.61%)
Apr 17, 2009 34.22 34.74 34.00 34.52 642,882 +0.37(+1.08%)
Apr 16, 2009 33.66 34.40 33.29 34.15 703,672 +0.56(+1.67%)
Apr 15, 2009 32.81 33.64 32.72 33.59 560,716 +0.63(+1.91%)
Apr 14, 2009 33.73 33.73 32.90 32.96 844,723 -0.95(-2.80%)
Apr 13, 2009 33.77 34.18 33.24 33.91 663,121 +0.01(+0.03%)
Apr 09, 2009 33.24 33.92 33.14 33.90 616,648 +1.28(+3.92%)
Apr 08, 2009 32.29 32.72 32.15 32.62 459,321 +0.39(+1.21%)
Apr 07, 2009 32.50 32.81 32.23 32.23 517,526 -0.76(-2.30%)
Apr 06, 2009 33.07 33.25 32.59 32.99 538,951 -0.42(-1.26%)
Apr 03, 2009 33.00 33.41 32.72 33.41 647,800 +0.40(+1.21%)
Apr 02, 2009 32.77 33.43 32.55 33.01 1,046,088 +0.99(+3.09%)
Apr 01, 2009 31.35 32.14 30.86 32.02 599,460 +0.71(+2.27%)
Mar 31, 2009 31.28 31.95 31.04 31.31 909,013 +0.32(+1.03%)
Mar 30, 2009 31.59 31.59 30.56 30.99 844,001 -1.80(-5.49%)
Mar 26, 2009 32.32 32.79 31.92 32.79 1,539,637 +0.75(+2.34%)
Mar 25, 2009 32.00 32.56 31.03 32.04 1,902,255 +0.00(+0.00%)
Mar 24, 2009 32.59 32.74 32.04 32.04 1,217,385 -0.69(-2.11%)
Mar 23, 2009 31.66 32.85 31.66 32.73 1,121,856 +1.98(+6.44%)
Mar 20, 2009 31.27 31.63 30.69 30.75 1,299,635 -0.50(-1.60%)
Mar 19, 2009 31.74 31.84 31.13 31.25 1,488,130 -0.19(-0.60%)
Mar 18, 2009 30.29 31.78 29.97 31.44 1,353,385 +0.98(+3.22%)
Mar 17, 2009 29.58 30.50 29.39 30.46 884,383 +0.88(+2.97%)
Mar 16, 2009 29.78 30.46 29.53 29.58 1,252,433 +0.18(+0.61%)
Mar 13, 2009 29.38 29.55 28.95 29.40 0 +0.27(+0.93%)
Mar 12, 2009 28.03 29.25 27.59 29.13 1,176,660 +1.17(+4.18%)
Mar 11, 2009 28.04 28.47 27.69 27.96 901,401 +0.05(+0.18%)
Mar 10, 2009 26.37 27.98 26.37 27.91 1,214,594 +1.64(+6.24%)
Mar 09, 2009 26.13 26.92 26.13 26.27 1,709,437 -0.34(-1.28%)
Mar 06, 2009 26.52 27.19 25.92 26.61 0 +0.12(+0.45%)
Mar 05, 2009 27.41 27.52 26.43 26.49 1,002,171 -1.49(-5.33%)
Mar 04, 2009 27.69 28.46 27.38 27.98 859,264 -0.24(-0.85%)
Mar 02, 2009 29.16 29.18 28.20 28.22 1,562,336 -1.42(-4.79%)
Feb 27, 2009 29.47 30.32 29.39 29.64 0 -0.47(-1.56%)
Feb 26, 2009 30.74 31.21 30.05 30.11 3,761,570 -0.32(-1.05%)
Feb 25, 2009 30.48 31.08 29.85 30.43 988,316 -0.25(-0.81%)
Feb 24, 2009 29.76 30.80 29.35 30.68 3,847,537 +1.08(+3.65%)
Feb 23, 2009 30.67 30.87 29.44 29.60 1,267,626 -0.89(-2.91%)
Feb 20, 2009 30.48 30.84 29.65 30.49 1,736,865 -0.51(-1.66%)
Feb 19, 2009 31.73 31.99 30.94 31.00 985,912 -0.60(-1.90%)
Feb 18, 2009 32.27 32.27 31.37 31.60 821,644 -0.40(-1.25%)
Feb 17, 2009 32.56 32.64 32.00 32.00 782,711 -1.58(-4.71%)
Feb 13, 2009 34.25 34.29 33.53 33.58 659,128 -0.58(-1.70%)
Feb 12, 2009 34.11 34.25 33.03 34.16 1,439,968 -0.17(-0.50%)
Feb 11, 2009 34.19 34.60 33.88 34.33 695,210 +0.34(+0.99%)
Feb 10, 2009 35.51 35.75 33.84 33.99 912,318 -1.73(-4.84%)
Feb 09, 2009 35.88 36.09 35.47 35.72 602,213 -0.16(-0.45%)
Feb 06, 2009 34.72 36.07 34.72 35.88 823,805 +1.10(+3.16%)
Feb 05, 2009 34.18 35.15 33.84 34.78 1,484,059 +0.35(+1.02%)
Feb 04, 2009 34.85 35.26 34.25 34.43 995,823 -0.35(-1.01%)
Feb 03, 2009 34.89 35.06 34.34 34.78 2,748,930 +0.04(+0.12%)
Feb 02, 2009 34.47 34.99 34.20 34.74 785,615 -0.08(-0.23%)
Jan 30, 2009 36.18 36.24 34.62 34.82 0 -1.30(-3.60%)
Jan 29, 2009 36.97 37.06 36.00 36.12 756,517 -1.62(-4.29%)
Jan 28, 2009 37.09 37.74 37.00 37.74 654,820 +1.60(+4.43%)
Jan 27, 2009 35.76 36.32 35.49 36.14 492,362 +0.61(+1.72%)
Jan 26, 2009 35.64 36.44 35.27 35.53 975,812 -0.08(-0.22%)
Jan 23, 2009 34.64 35.84 34.43 35.61 914,374 +0.12(+0.34%)
Jan 22, 2009 35.94 36.20 34.75 35.49 1,282,087 -0.71(-1.96%)
Jan 21, 2009 35.44 36.30 34.65 36.20 3,619,343 +1.28(+3.67%)
Jan 20, 2009 36.87 37.01 34.85 34.92 901,158 -2.42(-6.47%)
Jan 16, 2009 37.78 37.93 36.42 37.34 780,562 +0.15(+0.39%)
Jan 15, 2009 37.50 37.80 36.05 37.19 1,002,727 -0.33(-0.88%)
Jan 14, 2009 38.19 38.21 37.27 37.52 880,332 -1.26(-3.25%)
Jan 13, 2009 38.58 39.05 38.36 38.78 938,741 +0.02(+0.05%)
Jan 12, 2009 39.50 39.65 38.50 38.76 948,034 -0.75(-1.90%)
Jan 09, 2009 40.63 40.69 39.51 39.51 789,545 -1.07(-2.64%)
Jan 08, 2009 40.27 40.66 40.09 40.58 918,808 +0.34(+0.84%)
Jan 07, 2009 41.16 41.58 40.24 40.24 859,555 -1.51(-3.62%)
Jan 06, 2009 41.95 42.23 41.37 41.75 967,388 +0.11(+0.26%)
Jan 05, 2009 42.18 42.18 41.33 41.64 1,212,927 -0.39(-0.93%)
Jan 02, 2009 41.41 42.38 41.00 42.03 0 +0.74(+1.79%)
Jan 01, 2009 40.37 41.55 40.37 41.29 0 +0.00(+0.00%)
Dec 31, 2008 40.37 41.55 40.37 41.29 1,046,371 +0.93(+2.30%)
Dec 30, 2008 39.64 40.50 39.50 40.36 775,019 +1.02(+2.59%)
Dec 29, 2008 39.64 39.73 38.85 39.34 1,106,261 -0.44(-1.11%)
Dec 26, 2008 39.50 39.88 39.31 39.78 705,063 +0.37(+0.94%)
Dec 24, 2008 39.49 39.53 39.05 39.41 617,957 +0.21(+0.55%)
Dec 23, 2008 40.17 40.32 38.94 39.20 867,356 -1.11(-2.76%)
Dec 22, 2008 41.22 41.22 39.64 40.31 1,040,463 -0.56(-1.37%)
Dec 19, 2008 41.34 42.01 40.71 40.87 1,091,257 -0.31(-0.75%)
Dec 18, 2008 41.68 42.20 40.63 41.18 909,221 -0.54(-1.29%)
Dec 17, 2008 41.61 42.30 41.36 41.72 877,019 -0.37(-0.88%)
Dec 16, 2008 40.41 42.19 40.19 42.09 907,002 +2.16(+5.41%)
Dec 15, 2008 41.08 41.08 39.17 39.93 1,298,156 -0.92(-2.25%)
Dec 12, 2008 38.93 40.94 38.81 40.85 985,301 +0.87(+2.18%)
Dec 11, 2008 41.49 41.83 39.66 39.98 1,164,838 -1.82(-4.35%)
Dec 10, 2008 41.61 42.17 41.00 41.80 1,648,361 +0.37(+0.89%)
Dec 09, 2008 42.57 43.17 41.25 41.43 883,209 -1.45(-3.37%)
Dec 08, 2008 42.73 43.25 42.06 42.88 1,313,700 +1.09(+2.60%)
Dec 05, 2008 39.59 41.84 38.67 41.79 930,184 +1.63(+4.06%)
Dec 04, 2008 40.77 41.76 39.35 40.16 1,102,357 -0.82(-2.00%)
Dec 03, 2008 39.44 41.20 38.85 40.98 1,012,495 +1.21(+3.04%)
Dec 02, 2008 38.71 39.87 38.09 39.77 848,112 +1.74(+4.58%)
Dec 01, 2008 41.91 42.24 37.94 38.03 1,063,629 -4.91(-11.43%)
Nov 28, 2008 42.00 42.94 41.87 42.94 355,273 +0.71(+1.68%)
Nov 26, 2008 40.43 42.25 40.12 42.23 998,360 +1.11(+2.70%)
Nov 25, 2008 41.25 41.36 39.46 41.12 1,070,843 +1.04(+2.59%)
Nov 24, 2008 38.31 40.98 37.74 40.08 1,430,790 +2.54(+6.77%)
Nov 21, 2008 36.51 37.60 34.41 37.54 2,137,181 +1.66(+4.63%)
Nov 20, 2008 38.00 39.08 35.56 35.88 1,540,357 -2.62(-6.80%)
Nov 19, 2008 41.01 41.50 38.47 38.50 660,622 -2.68(-6.51%)
Nov 18, 2008 40.97 42.14 39.69 41.18 1,389,310 -0.10(-0.24%)
Nov 17, 2008 41.75 42.66 41.08 41.28 703,759 -0.92(-2.18%)
Nov 14, 2008 43.78 44.11 41.89 42.20 708,102 -1.97(-4.47%)
Nov 13, 2008 41.11 44.21 39.55 44.17 1,512,454 +3.04(+7.40%)
Nov 12, 2008 42.68 42.92 40.98 41.13 700,625 -2.25(-5.19%)
Nov 11, 2008 43.31 44.25 42.65 43.38 519,377 -0.53(-1.21%)
Nov 10, 2008 45.79 45.79 43.34 43.91 582,149 -0.88(-1.96%)
Nov 07, 2008 44.01 44.88 43.70 44.79 646,468 +0.89(+2.03%)
Nov 06, 2008 46.09 46.32 43.83 43.90 951,992 -2.00(-4.36%)
Nov 05, 2008 48.56 48.56 45.84 45.90 1,102,509 -2.82(-5.80%)
Nov 04, 2008 48.57 49.00 47.93 48.72 862,784 +1.25(+2.64%)
Nov 03, 2008 47.15 47.69 46.67 47.47 514,732 +0.33(+0.70%)
Oct 31, 2008 45.58 47.33 45.54 47.14 525,818 +1.10(+2.39%)
Oct 30, 2008 46.62 46.62 44.64 46.04 812,212 +1.23(+2.74%)
Oct 29, 2008 45.00 46.69 44.44 44.81 823,308 -0.31(-0.69%)
Oct 28, 2008 42.16 45.15 40.57 45.12 941,620 +4.11(+10.02%)
Oct 27, 2008 40.73 42.81 40.50 41.01 612,172 -0.95(-2.25%)
Oct 24, 2008 40.04 42.96 40.00 41.95 1,003,511 -1.30(-2.99%)
Oct 23, 2008 43.61 44.24 41.01 43.25 1,390,469 -0.23(-0.53%)
Oct 22, 2008 44.94 45.11 42.40 43.48 1,253,120 -2.11(-4.63%)
Oct 21, 2008 46.69 47.08 45.59 45.59 912,830 -1.18(-2.52%)
Oct 20, 2008 45.65 46.89 45.08 46.77 776,882 +1.52(+3.36%)
Oct 17, 2008 45.05 47.30 44.50 45.25 997,255 -0.75(-1.63%)
Oct 16, 2008 45.01 46.09 42.03 46.00 1,497,980 +1.84(+4.17%)
Oct 15, 2008 46.53 46.99 44.08 44.16 727,135 -3.35(-7.04%)
Oct 14, 2008 48.61 50.00 45.91 47.51 1,475,031 +1.59(+3.45%)
Oct 13, 2008 46.30 46.42 43.40 45.92 1,439,671 +3.26(+7.64%)
Oct 10, 2008 38.40 43.87 38.35 42.66 2,199,248 +1.33(+3.22%)
Oct 09, 2008 46.50 46.74 41.28 41.33 2,165,507 -4.60(-10.02%)
Oct 08, 2008 46.72 48.33 45.54 45.93 1,810,422 -1.57(-3.31%)
Oct 07, 2008 50.68 51.01 47.50 47.50 949,617 -3.50(-6.86%)
Oct 06, 2008 51.84 51.88 48.43 51.00 1,545,462 -1.84(-3.48%)
Oct 03, 2008 54.27 55.88 52.84 52.84 1,166,961 -0.83(-1.55%)
Oct 02, 2008 55.42 55.42 53.67 53.67 865,759 -1.88(-3.38%)
Oct 01, 2008 53.44 55.60 53.04 55.55 964,756 +2.31(+4.34%)
Sep 30, 2008 52.50 53.74 51.81 53.24 1,138,836 +1.09(+2.09%)
Sep 29, 2008 55.31 56.49 51.66 52.15 804,289 -4.66(-8.20%)
Sep 26, 2008 54.81 56.81 54.28 56.81 0 +0.92(+1.65%)
Sep 25, 2008 55.00 56.62 54.64 55.89 530,366 +0.85(+1.54%)
Sep 24, 2008 56.14 56.15 55.04 55.04 628,894 -0.96(-1.71%)
Sep 23, 2008 56.96 57.82 55.85 56.00 1,103,513 -1.32(-2.30%)
Sep 22, 2008 60.04 60.18 57.09 57.32 1,071,172 -3.68(-6.03%)
Sep 19, 2008 62.50 64.64 53.10 61.00 0 +3.25(+5.63%)
Sep 18, 2008 53.77 58.15 52.30 57.75 1,270,370 +4.25(+7.94%)
Sep 17, 2008 54.64 55.22 52.87 53.50 1,058,269 -2.03(-3.66%)
Sep 16, 2008 53.19 55.63 52.62 55.53 1,253,546 +1.48(+2.74%)
Sep 15, 2008 54.07 55.96 53.85 54.05 791,420 -1.86(-3.33%)
Sep 12, 2008 54.81 56.34 54.64 55.91 881,651 +0.59(+1.07%)
Sep 11, 2008 53.73 55.38 53.18 55.32 910,533 +0.85(+1.56%)
Sep 10, 2008 54.90 55.12 53.49 54.47 833,076 -0.04(-0.07%)
Sep 09, 2008 56.00 56.67 54.51 54.51 1,020,159 -1.89(-3.35%)
Sep 08, 2008 55.33 56.99 55.13 56.40 965,088 +2.35(+4.34%)
Sep 05, 2008 52.93 54.20 52.25 54.05 0 +0.92(+1.73%)
Sep 04, 2008 54.19 54.37 53.05 53.13 640,946 -1.48(-2.71%)
Sep 03, 2008 53.87 54.64 53.58 54.61 820,294 +0.78(+1.45%)
Sep 02, 2008 53.35 54.75 53.35 53.83 587,782 +0.59(+1.11%)
Aug 29, 2008 53.40 53.67 53.07 53.24 289,465 -0.20(-0.37%)
Aug 28, 2008 52.33 53.49 52.29 53.44 330,205 +1.32(+2.53%)
Aug 27, 2008 51.43 52.38 51.42 52.12 282,243 +0.61(+1.18%)
Aug 26, 2008 51.28 51.77 50.96 51.51 524,586 +0.11(+0.21%)
Aug 25, 2008 52.24 52.34 51.22 51.40 307,925 -1.12(-2.13%)
Aug 22, 2008 51.84 52.52 51.59 52.52 448,602 +1.09(+2.12%)
Aug 21, 2008 51.40 51.70 50.95 51.43 277,888 -0.25(-0.48%)
Aug 20, 2008 51.62 51.84 50.75 51.68 427,497 +0.02(+0.04%)
Aug 19, 2008 52.40 52.40 51.27 51.66 603,372 -0.80(-1.52%)
Aug 18, 2008 53.16 53.57 52.34 52.46 405,081 -0.97(-1.82%)
Aug 15, 2008 53.01 53.98 52.95 53.43 0 +0.60(+1.14%)
Aug 14, 2008 51.73 53.04 51.73 52.83 1,977,513 +0.68(+1.30%)
Aug 13, 2008 52.78 53.20 51.62 52.15 1,115,531 -0.97(-1.83%)
Aug 12, 2008 54.24 54.59 52.84 53.12 698,899 -1.31(-2.41%)
Aug 11, 2008 53.00 54.90 53.00 54.43 648,462 +1.24(+2.33%)
Aug 08, 2008 51.31 53.40 51.31 53.19 650,878 +1.61(+3.11%)
Aug 07, 2008 52.52 53.00 51.34 51.58 541,722 -1.45(-2.73%)
Aug 06, 2008 52.77 53.18 52.24 53.03 1,032,209 +0.26(+0.49%)
Aug 05, 2008 51.46 52.92 51.46 52.77 995,585 +1.23(+2.39%)
Aug 04, 2008 51.40 51.81 50.65 51.54 408,712 -0.03(-0.06%)
Aug 01, 2008 51.25 51.78 50.77 51.57 657,977 +0.26(+0.51%)
Jul 31, 2008 51.34 52.02 51.15 51.31 858,368 -0.60(-1.16%)
Jul 30, 2008 51.50 52.37 50.94 51.91 890,205 +0.74(+1.45%)
Jul 29, 2008 51.17 51.21 49.28 51.17 1,079,844 +1.70(+3.44%)
Jul 28, 2008 49.68 50.47 49.00 49.47 587,150 -0.57(-1.14%)
Jul 25, 2008 50.61 51.05 49.73 50.04 874,197 -0.53(-1.05%)
Jul 24, 2008 52.58 52.58 50.35 50.57 1,358,039 -1.90(-3.62%)
Jul 23, 2008 52.32 53.38 51.75 52.47 1,125,365 +0.44(+0.85%)
Jul 22, 2008 49.55 52.14 49.01 52.03 786,709 +1.88(+3.75%)
Jul 21, 2008 50.31 50.94 50.03 50.15 767,829 -0.01(-0.02%)
Jul 18, 2008 50.23 50.54 49.46 50.16 880,304 +0.20(+0.40%)
Jul 17, 2008 48.29 50.01 48.04 49.96 1,621,444 +2.50(+5.27%)
Jul 16, 2008 45.11 47.68 45.10 47.46 941,749 +2.52(+5.61%)
Jul 15, 2008 45.14 46.24 44.12 44.94 1,935,630 -0.80(-1.75%)
Jul 14, 2008 47.95 48.22 45.74 45.74 1,066,749 -1.88(-3.95%)
Jul 11, 2008 47.36 48.33 46.80 47.62 624,488 -0.41(-0.85%)
Jul 10, 2008 47.85 48.51 47.51 48.03 1,143,085 +0.09(+0.19%)
Jul 09, 2008 49.14 49.64 47.94 47.94 675,278 -1.23(-2.50%)
Jul 08, 2008 47.25 49.24 47.05 49.17 1,527,634 +1.86(+3.93%)
Jul 07, 2008 48.41 48.74 46.74 47.31 916,935 -0.91(-1.89%)
Jul 04, 2008 48.96 49.36 48.15 48.22 457,289 +0.00(+0.00%)
Jul 03, 2008 48.96 49.36 48.15 48.22 457,289 -0.55(-1.13%)
Jul 02, 2008 49.71 50.50 48.77 48.77 888,269 -1.01(-2.03%)
Jul 01, 2008 48.63 49.81 48.53 49.78 1,391,106 +0.53(+1.08%)
Jun 30, 2008 49.67 49.79 49.12 49.25 791,481 -0.45(-0.91%)
Jun 27, 2008 50.15 50.53 49.53 49.70 733,722 -0.49(-0.98%)
Jun 26, 2008 50.95 51.08 50.19 50.19 746,833 -1.39(-2.69%)
Jun 25, 2008 51.27 52.59 51.27 51.58 927,824 -0.34(-0.65%)
Jun 24, 2008 51.38 52.47 51.18 51.92 902,444 +0.21(+0.41%)
Jun 23, 2008 52.40 52.69 51.70 51.71 713,466 -0.61(-1.17%)
Jun 20, 2008 52.26 53.09 52.05 52.32 1,104,061 -0.48(-0.91%)
Jun 19, 2008 52.68 52.96 52.07 52.80 929,190 +0.02(+0.04%)
Jun 18, 2008 53.40 53.40 52.57 52.78 827,217 -1.01(-1.88%)
Jun 17, 2008 54.86 54.98 53.75 53.79 410,834 -0.83(-1.52%)
Jun 16, 2008 54.03 54.93 54.02 54.62 519,961 +0.21(+0.39%)
Jun 13, 2008 54.40 54.58 53.62 54.41 537,195 +0.22(+0.41%)
Jun 12, 2008 54.21 55.15 53.83 54.19 516,069 -0.07(-0.13%)
Jun 11, 2008 55.27 55.54 53.90 54.26 569,906 -1.34(-2.41%)
Jun 10, 2008 55.65 55.92 54.85 55.60 690,175 +0.21(+0.38%)
Jun 09, 2008 56.01 56.29 55.02 55.39 771,261 -0.58(-1.04%)
Jun 06, 2008 57.51 57.59 55.94 55.97 656,289 -2.00(-3.45%)
Jun 05, 2008 57.38 58.00 57.34 57.97 502,479 +0.67(+1.17%)
Jun 04, 2008 57.16 57.89 57.05 57.30 718,300 +0.00(+0.00%)
Jun 03, 2008 57.80 57.93 56.84 57.30 855,850 -0.38(-0.66%)
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.