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

High Dividend Ishares Core ETF (NY: HDV )

110.39 +0.23 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Aug 31, 2015 51.53 51.60 51.14 51.51 530,651 -0.28(-0.53%)
Aug 28, 2015 51.57 51.88 51.45 51.78 237,203 +0.00(+0.00%)
Aug 27, 2015 51.29 51.78 50.81 51.78 448,332 +1.15(+2.28%)
Aug 26, 2015 49.47 50.68 49.24 50.63 711,696 +1.64(+3.35%)
Aug 25, 2015 50.35 51.56 48.94 48.99 886,156 -0.87(-1.75%)
Aug 24, 2015 49.19 51.95 29.02 49.86 2,038,041 -1.91(-3.70%)
Aug 21, 2015 52.52 52.88 51.76 51.77 1,109,188 -1.23(-2.33%)
Aug 20, 2015 53.34 53.58 52.98 53.01 323,728 -0.70(-1.30%)
Aug 19, 2015 53.92 54.07 53.41 53.70 407,332 -0.41(-0.75%)
Aug 18, 2015 54.22 54.25 54.04 54.11 764,947 -0.22(-0.40%)
Aug 17, 2015 54.02 54.33 53.87 54.33 167,166 +0.12(+0.23%)
Aug 14, 2015 53.98 54.20 53.88 54.20 215,355 +0.22(+0.40%)
Aug 13, 2015 54.10 54.18 53.89 53.99 418,545 -0.15(-0.27%)
Aug 12, 2015 53.59 54.20 53.45 54.13 274,601 +0.17(+0.32%)
Aug 11, 2015 53.79 53.98 53.71 53.96 248,923 -0.20(-0.38%)
Aug 10, 2015 53.70 54.16 53.70 54.16 313,162 +0.62(+1.17%)
Aug 07, 2015 53.67 53.67 53.37 53.54 391,876 -0.22(-0.40%)
Aug 06, 2015 53.82 53.82 53.56 53.75 441,388 -0.04(-0.08%)
Aug 05, 2015 54.04 54.14 53.80 53.80 229,020 +0.08(+0.15%)
Aug 04, 2015 53.90 53.99 53.61 53.72 327,611 -0.18(-0.34%)
Aug 03, 2015 54.09 54.09 53.68 53.90 446,529 -0.24(-0.44%)
Jul 31, 2015 54.45 54.46 54.09 54.14 716,986 -0.25(-0.47%)
Jul 30, 2015 54.33 54.44 54.15 54.39 182,831 -0.04(-0.08%)
Jul 29, 2015 54.12 54.52 54.01 54.44 258,857 +0.34(+0.63%)
Jul 28, 2015 53.63 54.13 53.54 54.09 734,133 +0.70(+1.32%)
Jul 27, 2015 53.17 53.48 53.12 53.39 290,139 +0.01(+0.03%)
Jul 24, 2015 53.88 53.88 53.36 53.38 204,591 -0.41(-0.77%)
Jul 23, 2015 54.09 54.09 53.70 53.79 457,658 -0.21(-0.39%)
Jul 22, 2015 54.15 54.30 53.90 54.00 206,671 -0.25(-0.45%)
Jul 21, 2015 54.43 54.46 54.13 54.25 447,480 -0.41(-0.76%)
Jul 20, 2015 54.72 54.72 54.51 54.66 929,207 -0.03(-0.05%)
Jul 17, 2015 54.83 54.83 54.59 54.69 172,381 -0.21(-0.38%)
Jul 16, 2015 54.67 54.93 54.65 54.90 216,722 +0.46(+0.85%)
Jul 15, 2015 54.48 54.60 54.31 54.44 274,277 -0.13(-0.24%)
Jul 14, 2015 54.30 54.61 54.27 54.57 303,362 +0.18(+0.33%)
Jul 13, 2015 54.32 54.41 54.23 54.38 197,241 +0.36(+0.66%)
Jul 10, 2015 53.92 54.17 53.88 54.03 258,648 +0.51(+0.95%)
Jul 09, 2015 54.10 54.28 53.52 53.52 305,729 -0.06(-0.11%)
Jul 08, 2015 53.85 53.96 53.53 53.58 540,193 -0.62(-1.14%)
Jul 07, 2015 53.67 54.29 53.38 54.20 319,450 +0.64(+1.19%)
Jul 06, 2015 53.47 53.72 53.38 53.56 347,883 -0.22(-0.40%)
Jul 02, 2015 53.76 53.78 53.78 53.78 657,086 +0.15(+0.27%)
Jul 01, 2015 53.72 53.72 53.43 53.63 477,547 +0.27(+0.50%)
Jun 30, 2015 53.86 53.86 53.28 53.36 442,717 -0.12(-0.22%)
Jun 29, 2015 53.88 54.14 53.46 53.48 494,425 -0.83(-1.54%)
Jun 26, 2015 54.28 54.31 54.09 54.31 408,166 +0.12(+0.21%)
Jun 25, 2015 54.54 54.54 54.19 54.20 314,213 -0.22(-0.40%)
Jun 24, 2015 54.69 54.72 54.41 54.41 355,269 -0.32(-0.59%)
Jun 23, 2015 54.84 54.89 54.66 54.74 259,490 -0.03(-0.05%)
Jun 22, 2015 54.77 54.96 54.72 54.77 281,935 +0.18(+0.33%)
Jun 19, 2015 54.77 54.86 54.59 54.59 200,061 -0.27(-0.50%)
Jun 18, 2015 54.52 55.00 54.42 54.86 442,354 +0.53(+0.98%)
Jun 17, 2015 54.33 54.45 54.02 54.33 225,297 +0.11(+0.20%)
Jun 16, 2015 54.00 54.23 53.78 54.22 373,231 +0.34(+0.63%)
Jun 15, 2015 53.89 54.02 53.77 53.88 1,523,442 -0.28(-0.52%)
Jun 12, 2015 54.36 54.38 54.09 54.16 296,521 -0.44(-0.80%)
Jun 11, 2015 54.59 54.68 54.46 54.60 246,449 +0.14(+0.25%)
Jun 10, 2015 54.29 54.56 54.25 54.46 208,542 +0.47(+0.86%)
Jun 09, 2015 54.00 54.18 53.91 54.00 408,174 +0.07(+0.13%)
Jun 08, 2015 53.92 54.05 53.82 53.92 419,499 -0.05(-0.09%)
Jun 05, 2015 54.28 54.30 53.92 53.98 371,679 -0.41(-0.75%)
Jun 04, 2015 54.60 54.77 54.33 54.38 332,398 -0.40(-0.72%)
Jun 03, 2015 54.94 55.01 54.72 54.78 282,785 -0.06(-0.10%)
Jun 02, 2015 54.91 54.98 54.67 54.84 518,350 -0.11(-0.20%)
Jun 01, 2015 55.21 55.21 54.82 54.95 359,402 -0.08(-0.14%)
May 29, 2015 55.21 55.21 54.91 55.02 457,801 -0.19(-0.35%)
May 28, 2015 55.12 55.25 54.99 55.22 1,138,096 +0.01(+0.01%)
May 27, 2015 55.15 55.28 55.00 55.21 1,486,988 +0.17(+0.31%)
May 26, 2015 55.32 55.32 54.88 55.04 427,030 -0.41(-0.74%)
May 22, 2015 55.62 55.45 55.45 55.45 217,142 -0.29(-0.52%)
May 21, 2015 55.62 55.81 55.58 55.74 205,352 +0.16(+0.28%)
May 20, 2015 55.56 55.76 55.45 55.58 256,159 +0.11(+0.19%)
May 19, 2015 55.60 55.60 55.30 55.47 2,090,211 -0.13(-0.23%)
May 18, 2015 55.58 55.65 55.48 55.60 184,792 -0.05(-0.09%)
May 15, 2015 55.47 55.66 55.43 55.65 329,907 +0.19(+0.35%)
May 14, 2015 55.23 55.50 55.16 55.46 279,459 +0.51(+0.93%)
May 13, 2015 55.13 55.29 54.86 54.95 364,151 -0.06(-0.10%)
May 12, 2015 54.87 55.13 54.60 55.00 339,763 -0.03(-0.05%)
May 11, 2015 55.51 55.51 55.01 55.03 305,978 -0.52(-0.94%)
May 08, 2015 55.43 55.65 55.39 55.56 221,496 +0.60(+1.08%)
May 07, 2015 54.86 55.14 54.70 54.96 252,927 +0.00(+0.00%)
May 06, 2015 55.30 55.46 54.67 54.96 247,400 -0.14(-0.25%)
May 05, 2015 55.71 55.71 55.04 55.10 1,379,815 -0.57(-1.03%)
May 04, 2015 55.75 55.92 55.66 55.67 200,811 +0.01(+0.01%)
May 01, 2015 55.53 55.67 55.32 55.66 274,552 +0.22(+0.40%)
Apr 30, 2015 55.71 55.71 55.23 55.44 290,848 -0.29(-0.53%)
Apr 29, 2015 55.69 55.86 55.53 55.74 339,002 -0.17(-0.31%)
Apr 28, 2015 55.58 55.91 55.45 55.91 235,464 +0.33(+0.59%)
Apr 27, 2015 56.01 56.04 55.54 55.58 296,283 -0.29(-0.53%)
Apr 24, 2015 55.97 56.02 55.81 55.87 247,639 -0.12(-0.22%)
Apr 23, 2015 55.67 56.23 55.62 55.99 297,108 +0.33(+0.59%)
Apr 22, 2015 55.57 55.70 55.28 55.66 278,927 +0.06(+0.12%)
Apr 21, 2015 55.86 55.86 55.37 55.60 350,175 -0.12(-0.22%)
Apr 20, 2015 55.58 55.97 55.58 55.72 202,972 +0.34(+0.61%)
Apr 17, 2015 55.54 55.59 55.08 55.38 256,897 -0.36(-0.65%)
Apr 16, 2015 55.66 55.96 55.55 55.74 391,422 +0.09(+0.17%)
Apr 15, 2015 55.60 55.83 55.54 55.65 1,152,770 +0.24(+0.43%)
Apr 14, 2015 55.13 55.50 54.99 55.41 1,385,358 +0.31(+0.56%)
Apr 13, 2015 55.30 55.46 55.09 55.10 263,971 -0.37(-0.66%)
Apr 10, 2015 55.02 55.47 55.01 55.47 648,315 +0.75(+1.37%)
Apr 09, 2015 54.39 54.82 54.20 54.72 1,103,953 +0.31(+0.57%)
Apr 08, 2015 54.59 54.66 54.26 54.41 1,007,252 -0.13(-0.24%)
Apr 07, 2015 54.62 54.78 54.52 54.54 527,051 -0.10(-0.18%)
Apr 06, 2015 54.10 54.85 54.09 54.64 388,683 +0.51(+0.94%)
Apr 02, 2015 53.80 54.13 54.13 54.13 436,929 +0.21(+0.39%)
Apr 01, 2015 53.95 54.02 53.64 53.92 1,425,619 +0.05(+0.09%)
Mar 31, 2015 54.16 54.20 53.85 53.87 280,821 -0.45(-0.83%)
Mar 30, 2015 53.98 54.45 53.93 54.33 334,570 +0.65(+1.20%)
Mar 27, 2015 53.61 53.75 53.49 53.68 394,046 +0.11(+0.20%)
Mar 26, 2015 53.75 53.88 53.49 53.57 681,619 -0.21(-0.39%)
Mar 25, 2015 54.24 54.38 53.78 53.78 1,052,227 -0.19(-0.35%)
Mar 24, 2015 54.43 54.53 53.97 53.97 4,222,365 -0.51(-0.93%)
Mar 23, 2015 54.38 54.71 54.35 54.48 604,433 +0.16(+0.29%)
Mar 20, 2015 54.01 54.48 54.01 54.32 288,917 +0.44(+0.82%)
Mar 19, 2015 54.05 54.14 53.83 53.88 268,261 -0.41(-0.75%)
Mar 18, 2015 53.37 54.50 53.19 54.28 1,766,029 +0.81(+1.52%)
Mar 17, 2015 53.44 53.61 53.30 53.47 2,077,389 -0.24(-0.45%)
Mar 16, 2015 53.19 53.75 53.12 53.71 733,255 +0.65(+1.23%)
Mar 13, 2015 53.23 53.23 52.66 53.06 554,947 -0.33(-0.63%)
Mar 12, 2015 53.11 53.44 53.06 53.39 288,298 +0.50(+0.94%)
Mar 11, 2015 53.29 53.30 52.87 52.90 4,316,693 -0.28(-0.54%)
Mar 10, 2015 53.51 53.58 53.16 53.18 3,016,122 -0.63(-1.18%)
Mar 09, 2015 53.79 53.98 53.74 53.81 393,195 +0.11(+0.20%)
Mar 06, 2015 54.36 54.38 53.56 53.71 327,799 -0.98(-1.80%)
Mar 05, 2015 54.75 54.88 54.60 54.69 1,005,519 -0.09(-0.16%)
Mar 04, 2015 55.04 55.12 54.67 54.77 1,256,831 -0.34(-0.62%)
Mar 03, 2015 55.10 55.17 55.01 55.12 951,607 -0.15(-0.26%)
Mar 02, 2015 55.25 55.29 55.08 55.26 338,385 +0.01(+0.02%)
Feb 27, 2015 55.37 55.48 55.22 55.25 665,095 -0.09(-0.17%)
Feb 26, 2015 55.38 55.44 55.19 55.34 332,279 -0.14(-0.26%)
Feb 25, 2015 55.37 55.55 55.28 55.49 1,270,417 +0.12(+0.22%)
Feb 24, 2015 55.14 55.43 55.04 55.37 303,052 +0.23(+0.41%)
Feb 23, 2015 55.09 55.17 55.00 55.14 277,766 -0.12(-0.22%)
Feb 20, 2015 55.02 55.27 54.79 55.26 334,274 +0.11(+0.19%)
Feb 19, 2015 55.22 55.36 55.06 55.15 861,163 -0.36(-0.65%)
Feb 18, 2015 55.48 55.55 55.27 55.51 310,478 -0.04(-0.08%)
Feb 17, 2015 55.49 55.61 55.36 55.56 1,071,690 -0.09(-0.15%)
Feb 13, 2015 55.70 55.64 55.64 55.64 346,808 +0.01(+0.01%)
Feb 12, 2015 55.29 55.64 55.29 55.64 382,066 +0.55(+0.99%)
Feb 11, 2015 55.12 55.22 54.82 55.09 495,643 -0.14(-0.26%)
Feb 10, 2015 55.08 55.29 54.80 55.23 298,048 +0.48(+0.87%)
Feb 09, 2015 54.68 55.07 54.60 54.75 250,460 -0.16(-0.29%)
Feb 06, 2015 55.17 55.30 54.78 54.91 338,441 -0.21(-0.37%)
Feb 05, 2015 54.92 55.14 54.85 55.12 2,332,030 +0.48(+0.89%)
Feb 04, 2015 54.86 54.98 54.50 54.63 791,021 -0.41(-0.74%)
Feb 03, 2015 54.48 55.05 54.48 55.04 494,993 +0.75(+1.39%)
Feb 02, 2015 53.61 54.28 53.28 54.28 424,161 +0.85(+1.60%)
Jan 30, 2015 53.64 54.13 53.37 53.43 645,775 -0.67(-1.24%)
Jan 29, 2015 53.91 54.17 53.30 54.10 539,202 +0.36(+0.68%)
Jan 28, 2015 54.87 55.03 53.65 53.74 538,396 -0.95(-1.73%)
Jan 27, 2015 54.88 54.95 54.60 54.68 2,465,242 -0.52(-0.94%)
Jan 26, 2015 55.05 55.23 54.67 55.20 327,404 +0.16(+0.30%)
Jan 23, 2015 55.49 55.54 55.02 55.04 699,988 -0.52(-0.94%)
Jan 22, 2015 55.48 55.59 54.90 55.56 731,822 +0.28(+0.50%)
Jan 21, 2015 55.02 55.34 54.73 55.28 486,186 +0.27(+0.49%)
Jan 20, 2015 54.85 55.06 54.55 55.01 532,315 +0.29(+0.53%)
Jan 16, 2015 53.93 54.77 53.93 54.72 394,339 +0.68(+1.26%)
Jan 15, 2015 54.41 54.50 53.94 54.03 928,380 -0.15(-0.28%)
Jan 14, 2015 53.65 54.23 53.56 54.18 744,305 +0.01(+0.01%)
Jan 13, 2015 54.61 54.95 53.86 54.18 499,506 -0.15(-0.28%)
Jan 12, 2015 54.55 54.63 54.17 54.33 415,448 -0.26(-0.47%)
Jan 09, 2015 54.93 54.97 54.40 54.58 554,807 -0.33(-0.60%)
Jan 08, 2015 54.51 54.98 54.44 54.91 457,508 +0.83(+1.53%)
Jan 07, 2015 54.06 54.23 53.80 54.08 1,663,978 +0.43(+0.80%)
Jan 06, 2015 53.71 54.28 53.47 53.66 913,788 -0.11(-0.21%)
Jan 05, 2015 54.42 54.42 53.70 53.77 943,404 -0.77(-1.41%)
Jan 02, 2015 54.60 54.72 54.30 54.54 357,622 +0.07(+0.13%)
Dec 31, 2014 55.04 54.47 54.47 54.47 432,245 -0.63(-1.15%)
Dec 30, 2014 55.37 55.37 55.05 55.10 504,265 -0.32(-0.58%)
Dec 29, 2014 55.27 55.59 55.27 55.42 274,463 -0.04(-0.08%)
Dec 26, 2014 55.38 55.61 55.38 55.46 211,335 +0.15(+0.27%)
Dec 24, 2014 55.34 55.32 55.32 55.32 283,854 +0.00(+0.01%)
Dec 23, 2014 55.17 55.40 55.14 55.31 688,112 +0.23(+0.42%)
Dec 22, 2014 54.96 55.08 54.74 55.08 430,926 +0.18(+0.33%)
Dec 19, 2014 54.99 55.11 54.69 54.90 667,324 +0.02(+0.04%)
Dec 18, 2014 54.25 54.90 54.08 54.87 549,276 +1.23(+2.30%)
Dec 17, 2014 52.97 53.77 52.74 53.64 2,208,559 +0.98(+1.86%)
Dec 16, 2014 52.50 53.70 52.50 52.66 724,956 -0.08(-0.16%)
Dec 15, 2014 53.32 53.46 52.62 52.74 660,738 -0.42(-0.80%)
Dec 12, 2014 53.61 53.89 53.14 53.17 406,312 -0.79(-1.46%)
Dec 11, 2014 53.79 54.51 53.79 53.96 449,034 +0.21(+0.40%)
Dec 10, 2014 54.27 54.41 53.68 53.74 435,540 -0.67(-1.22%)
Dec 09, 2014 54.26 54.44 53.99 54.41 726,229 -0.43(-0.78%)
Dec 08, 2014 54.99 55.08 54.71 54.84 550,998 -0.27(-0.49%)
Dec 05, 2014 55.15 55.15 54.99 55.11 359,470 -0.04(-0.08%)
Dec 04, 2014 55.26 55.28 54.90 55.15 445,662 -0.10(-0.19%)
Dec 03, 2014 55.30 55.30 55.08 55.25 536,710 -0.03(-0.06%)
Dec 02, 2014 55.04 55.35 55.03 55.28 313,459 +0.21(+0.38%)
Dec 01, 2014 54.95 55.24 54.94 55.07 413,138 -0.05(-0.09%)
Nov 28, 2014 55.01 55.31 54.01 55.12 330,677 +0.08(+0.14%)
Nov 26, 2014 54.82 55.04 55.04 55.04 2,022,551 +0.29(+0.53%)
Nov 25, 2014 54.84 54.84 54.58 54.75 358,676 -0.02(-0.04%)
Nov 24, 2014 55.11 55.11 54.71 54.78 460,378 -0.23(-0.41%)
Nov 21, 2014 55.10 55.27 54.77 55.00 737,081 +0.18(+0.32%)
Nov 20, 2014 54.64 54.83 54.58 54.82 264,176 +0.04(+0.08%)
Nov 19, 2014 54.80 54.82 54.61 54.78 461,673 -0.08(-0.15%)
Nov 18, 2014 54.74 54.99 54.66 54.87 325,222 +0.16(+0.30%)
Nov 17, 2014 54.46 54.73 54.39 54.70 378,927 +0.18(+0.32%)
Nov 14, 2014 54.53 54.63 54.42 54.53 203,787 -0.01(-0.01%)
Nov 13, 2014 54.63 54.85 54.41 54.54 268,441 -0.04(-0.06%)
Nov 12, 2014 54.51 54.66 54.40 54.57 665,633 -0.09(-0.17%)
Nov 11, 2014 54.76 54.76 54.58 54.66 655,005 -0.02(-0.04%)
Nov 10, 2014 54.64 54.75 54.36 54.68 462,333 +0.11(+0.19%)
Nov 07, 2014 54.52 54.59 54.33 54.58 523,882 +0.16(+0.30%)
Nov 06, 2014 54.54 54.64 54.20 54.42 537,066 -0.17(-0.31%)
Nov 05, 2014 54.62 54.62 54.25 54.58 594,521 +0.37(+0.69%)
Nov 04, 2014 54.12 54.34 53.97 54.21 851,394 +0.07(+0.13%)
Nov 03, 2014 54.18 54.25 53.99 54.14 739,588 +0.07(+0.13%)
Oct 31, 2014 54.16 54.16 53.74 54.07 296,287 +0.49(+0.91%)
Oct 30, 2014 53.08 53.67 53.03 53.58 2,156,272 +0.32(+0.60%)
Oct 29, 2014 53.24 53.47 52.93 53.27 577,099 +0.11(+0.20%)
Oct 28, 2014 53.08 53.17 52.78 53.16 653,942 +0.33(+0.63%)
Oct 27, 2014 52.61 52.82 52.82 52.83 310,371 +0.01(+0.01%)
Oct 24, 2014 52.39 52.85 52.39 52.82 440,845 +0.50(+0.96%)
Oct 23, 2014 52.59 52.59 52.25 52.32 711,805 +0.14(+0.27%)
Oct 22, 2014 52.36 52.58 52.16 52.18 1,291,321 -0.05(-0.09%)
Oct 21, 2014 51.86 52.27 51.65 52.23 648,470 +0.59(+1.14%)
Oct 20, 2014 51.20 51.66 51.20 51.64 479,975 +0.40(+0.78%)
Oct 17, 2014 51.16 51.36 50.87 51.24 933,640 +0.54(+1.07%)
Oct 16, 2014 50.48 50.97 50.16 50.70 846,875 -0.24(-0.47%)
Oct 15, 2014 50.73 51.08 49.89 50.94 2,243,686 -0.35(-0.69%)
Oct 14, 2014 51.63 51.84 51.11 51.29 748,091 -0.15(-0.29%)
Oct 13, 2014 52.10 52.29 51.40 51.44 722,540 -0.73(-1.39%)
Oct 10, 2014 52.34 52.78 52.16 52.16 497,310 -0.25(-0.47%)
Oct 09, 2014 53.24 53.32 52.39 52.41 790,780 -0.91(-1.71%)
Oct 08, 2014 52.52 53.35 52.36 53.32 660,228 +0.85(+1.63%)
Oct 07, 2014 52.86 52.95 52.46 52.47 456,205 -0.57(-1.08%)
Oct 06, 2014 53.27 53.27 52.81 53.04 369,667 +0.04(+0.07%)
Oct 03, 2014 52.88 53.07 52.67 53.00 618,340 +0.46(+0.87%)
Oct 02, 2014 52.55 52.68 52.25 52.55 1,023,931 -0.06(-0.11%)
Oct 01, 2014 53.01 53.01 52.52 52.60 387,727 -0.49(-0.92%)
Sep 30, 2014 53.19 53.33 52.97 53.09 264,160 -0.04(-0.07%)
Sep 29, 2014 52.83 53.17 52.69 53.12 483,225 +0.01(+0.01%)
Sep 26, 2014 52.98 53.22 52.74 53.12 569,425 +0.18(+0.35%)
Sep 25, 2014 53.42 53.43 52.90 52.93 429,540 -0.59(-1.11%)
Sep 24, 2014 53.22 53.58 53.16 53.53 404,530 +0.33(+0.62%)
Sep 23, 2014 53.50 53.52 53.20 53.20 812,138 -0.38(-0.71%)
Sep 22, 2014 53.63 53.69 53.50 53.58 373,096 -0.19(-0.35%)
Sep 19, 2014 53.72 53.86 53.70 53.76 351,971 +0.19(+0.35%)
Sep 18, 2014 53.58 53.60 53.42 53.58 2,389,830 +0.13(+0.24%)
Sep 17, 2014 53.49 53.69 53.31 53.45 1,356,211 +0.04(+0.07%)
Sep 16, 2014 53.07 53.52 52.95 53.41 411,630 +0.42(+0.79%)
Sep 15, 2014 52.78 53.11 52.76 52.99 464,049 +0.25(+0.48%)
Sep 12, 2014 53.15 53.15 52.60 52.74 2,304,161 -0.43(-0.82%)
Sep 11, 2014 52.87 53.18 52.85 53.18 254,043 +0.12(+0.22%)
Sep 10, 2014 52.91 53.09 52.74 53.06 270,839 +0.14(+0.26%)
Sep 09, 2014 53.20 53.21 52.82 52.92 376,849 -0.36(-0.68%)
Sep 08, 2014 53.48 53.48 53.17 53.28 269,808 -0.27(-0.51%)
Sep 05, 2014 53.25 53.55 53.18 53.55 321,423 +0.31(+0.58%)
Sep 04, 2014 53.31 53.45 53.11 53.25 675,841 -0.04(-0.08%)
Sep 03, 2014 53.32 53.40 53.21 53.29 312,930 +0.17(+0.33%)
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.