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 (%)
Oct 31, 2005 35.05 35.33 35.05 35.19 1,254,950 +0.22(+0.64%)
Oct 28, 2005 34.46 34.97 34.46 34.97 669,678 +0.53(+1.53%)
Oct 27, 2005 34.76 34.76 34.39 34.44 2,403,915 -0.30(-0.86%)
Oct 26, 2005 34.68 35.02 34.59 34.74 910,713 -0.07(-0.20%)
Oct 25, 2005 34.74 34.98 34.58 34.81 837,619 -0.03(-0.10%)
Oct 24, 2005 34.46 34.84 34.39 34.84 1,076,218 +0.64(+1.86%)
Oct 21, 2005 34.05 34.36 34.00 34.21 799,158 +0.16(+0.47%)
Oct 20, 2005 34.42 34.56 33.87 34.05 1,613,458 -0.38(-1.10%)
Oct 19, 2005 33.92 34.42 33.71 34.42 1,682,897 +0.33(+0.98%)
Oct 18, 2005 34.48 34.48 34.06 34.09 768,006 -0.40(-1.17%)
Oct 17, 2005 34.56 34.59 34.30 34.49 890,351 +0.19(+0.55%)
Oct 14, 2005 34.07 34.30 33.86 34.30 866,683 +0.41(+1.22%)
Oct 13, 2005 34.00 34.05 33.59 33.89 3,175,402 -0.18(-0.52%)
Oct 12, 2005 34.33 34.51 33.90 34.07 1,337,790 -0.26(-0.75%)
Oct 11, 2005 34.54 34.63 34.30 34.33 1,014,089 -0.20(-0.58%)
Oct 10, 2005 34.91 34.91 34.44 34.53 812,211 -0.36(-1.04%)
Oct 07, 2005 34.83 35.00 34.78 34.89 905,840 +0.14(+0.40%)
Oct 06, 2005 34.91 35.07 34.44 34.75 1,796,018 -0.16(-0.46%)
Oct 05, 2005 35.38 35.46 34.91 34.91 947,434 -0.63(-1.76%)
Oct 04, 2005 36.00 36.05 35.54 35.54 1,125,296 -0.37(-1.04%)
Oct 03, 2005 35.77 36.00 35.77 35.91 795,503 +0.13(+0.35%)
Sep 30, 2005 35.86 35.87 35.71 35.79 887,741 -0.07(-0.21%)
Sep 29, 2005 35.60 35.88 35.34 35.86 1,385,997 +0.30(+0.84%)
Sep 28, 2005 35.64 35.80 35.41 35.56 726,412 +0.02(+0.06%)
Sep 27, 2005 35.59 35.64 35.39 35.54 708,139 -0.01(-0.03%)
Sep 26, 2005 35.80 35.80 35.45 35.55 1,018,788 -0.01(-0.02%)
Sep 23, 2005 35.56 35.64 35.32 35.56 928,987 -0.18(-0.50%)
Sep 22, 2005 35.51 35.75 35.45 35.73 1,262,085 +0.02(+0.05%)
Sep 21, 2005 36.17 36.20 35.69 35.72 1,312,033 -0.49(-1.36%)
Sep 20, 2005 36.48 36.59 36.12 36.21 903,404 -0.27(-0.74%)
Sep 19, 2005 36.56 36.63 36.37 36.48 528,363 -0.18(-0.49%)
Sep 16, 2005 36.43 36.69 36.40 36.66 522,098 +0.32(+0.89%)
Sep 15, 2005 36.41 36.42 36.23 36.34 251,477 +0.00(+0.00%)
Sep 14, 2005 36.41 36.49 36.29 36.34 471,106 -0.07(-0.19%)
Sep 13, 2005 36.59 36.64 36.37 36.41 688,821 -0.30(-0.83%)
Sep 12, 2005 36.76 36.77 36.61 36.71 597,280 -0.05(-0.14%)
Sep 09, 2005 36.59 36.77 36.50 36.76 530,626 +0.28(+0.77%)
Sep 08, 2005 36.49 36.60 36.41 36.48 448,308 -0.14(-0.39%)
Sep 07, 2005 36.55 36.63 36.46 36.63 658,540 +0.09(+0.24%)
Sep 06, 2005 36.42 36.59 36.31 36.54 785,584 +0.29(+0.79%)
Sep 02, 2005 36.29 36.42 36.21 36.25 520,358 -0.07(-0.21%)
Sep 01, 2005 36.13 36.41 36.02 36.33 786,454 +0.17(+0.48%)
Aug 31, 2005 35.76 36.15 35.71 36.15 703,788 +0.35(+0.98%)
Aug 30, 2005 35.73 35.84 35.59 35.80 707,965 -0.10(-0.27%)
Aug 29, 2005 35.67 35.90 35.45 35.90 1,057,075 +0.19(+0.53%)
Aug 26, 2005 35.92 35.96 35.67 35.71 672,810 -0.26(-0.73%)
Aug 25, 2005 35.88 35.99 35.84 35.98 602,501 +0.10(+0.29%)
Aug 24, 2005 36.00 36.23 35.86 35.87 673,855 -0.26(-0.73%)
Aug 23, 2005 36.19 36.22 35.98 36.14 612,769 -0.06(-0.16%)
Aug 22, 2005 36.14 36.28 36.03 36.19 1,162,365 +0.11(+0.30%)
Aug 19, 2005 35.98 36.13 35.98 36.09 500,692 +0.07(+0.21%)
Aug 18, 2005 35.96 36.07 35.81 36.01 1,199,260 +0.01(+0.02%)
Aug 17, 2005 36.05 36.13 35.87 36.00 1,100,235 -0.07(-0.21%)
Aug 16, 2005 36.49 36.49 36.06 36.08 637,134 -0.40(-1.09%)
Aug 15, 2005 36.43 36.51 36.21 36.48 518,791 +0.13(+0.36%)
Aug 12, 2005 36.36 36.46 36.13 36.34 807,338 -0.10(-0.28%)
Aug 11, 2005 36.34 36.52 36.23 36.45 674,203 +0.18(+0.51%)
Aug 10, 2005 36.44 36.61 36.13 36.26 799,158 -0.01(-0.03%)
Aug 09, 2005 36.28 36.33 36.17 36.27 551,684 +0.12(+0.33%)
Aug 08, 2005 36.43 36.46 36.09 36.15 735,288 -0.20(-0.54%)
Aug 05, 2005 36.64 36.68 36.26 36.35 692,998 -0.34(-0.94%)
Aug 04, 2005 36.98 36.98 36.68 36.69 664,631 -0.37(-0.99%)
Aug 03, 2005 36.92 37.12 36.86 37.06 521,576 +0.11(+0.31%)
Aug 02, 2005 36.66 36.95 36.66 36.95 700,830 +0.32(+0.86%)
Aug 01, 2005 36.86 36.86 36.58 36.63 1,676,806 -0.13(-0.34%)
Jul 29, 2005 36.96 37.04 36.69 36.76 839,708 -0.26(-0.71%)
Jul 28, 2005 36.88 37.02 36.75 37.02 579,877 +0.24(+0.64%)
Jul 27, 2005 36.75 36.86 36.65 36.79 583,706 +0.08(+0.22%)
Jul 26, 2005 36.75 36.77 36.60 36.71 747,470 +0.01(+0.02%)
Jul 25, 2005 36.85 36.94 36.62 36.70 802,639 -0.13(-0.36%)
Jul 22, 2005 36.47 36.83 36.47 36.83 699,959 +0.36(+0.99%)
Jul 21, 2005 36.95 36.95 36.40 36.47 1,102,323 -0.29(-0.78%)
Jul 20, 2005 36.46 36.80 36.40 36.76 788,020 +0.27(+0.74%)
Jul 19, 2005 36.48 36.52 36.36 36.49 1,087,705 +0.14(+0.40%)
Jul 18, 2005 36.42 36.43 36.29 36.34 634,871 -0.09(-0.25%)
Jul 15, 2005 36.51 36.52 36.34 36.44 604,938 -0.02(-0.06%)
Jul 14, 2005 36.64 36.77 36.38 36.46 1,272,353 +0.01(+0.02%)
Jul 13, 2005 36.46 36.53 36.38 36.45 1,105,804 +0.05(+0.13%)
Jul 12, 2005 36.37 36.51 36.24 36.41 3,777,207 +0.12(+0.33%)
Jul 11, 2005 36.06 36.30 36.06 36.29 5,127,354 +0.21(+0.59%)
Jul 08, 2005 35.68 36.08 35.63 36.07 622,689 +0.39(+1.10%)
Jul 07, 2005 35.40 35.68 35.28 35.68 861,288 +0.04(+0.11%)
Jul 06, 2005 35.92 35.96 35.61 35.64 579,355 -0.30(-0.85%)
Jul 05, 2005 35.77 35.98 35.63 35.95 531,844 +0.21(+0.58%)
Jul 01, 2005 35.74 35.76 35.58 35.74 387,222 +0.27(+0.76%)
Jun 30, 2005 35.75 35.82 35.45 35.47 607,722 -0.27(-0.76%)
Jun 29, 2005 35.83 35.86 35.65 35.74 629,824 +0.00(+0.00%)
Jun 28, 2005 35.51 35.74 35.45 35.74 740,509 +0.39(+1.11%)
Jun 27, 2005 35.40 35.43 35.25 35.35 828,222 +0.06(+0.18%)
Jun 24, 2005 35.59 35.59 35.26 35.29 766,440 -0.24(-0.68%)
Jun 23, 2005 35.94 35.94 35.52 35.53 932,815 -0.35(-0.98%)
Jun 22, 2005 35.94 35.97 35.71 35.88 659,584 +0.08(+0.22%)
Jun 21, 2005 35.83 35.91 35.72 35.80 643,573 -0.06(-0.16%)
Jun 20, 2005 36.00 36.00 35.73 35.86 1,161,494 -0.34(-0.95%)
Jun 17, 2005 36.27 36.27 36.04 36.20 805,075 +0.22(+0.62%)
Jun 16, 2005 35.83 36.00 35.74 35.98 770,791 +0.12(+0.34%)
Jun 15, 2005 35.84 35.87 35.57 35.86 564,040 +0.09(+0.24%)
Jun 14, 2005 35.59 35.82 35.51 35.77 1,190,036 +0.19(+0.53%)
Jun 13, 2005 35.50 35.68 35.36 35.58 772,183 +0.07(+0.21%)
Jun 10, 2005 35.52 35.53 35.37 35.50 1,055,160 +0.06(+0.16%)
Jun 09, 2005 35.40 35.45 35.19 35.45 432,471 -0.01(-0.02%)
Jun 08, 2005 35.42 35.60 35.35 35.45 691,258 +0.00(+0.00%)
Jun 07, 2005 35.60 35.71 35.40 35.45 903,752 +0.04(+0.11%)
Jun 06, 2005 35.34 35.43 35.23 35.41 643,573 -0.01(-0.03%)
Jun 03, 2005 35.52 35.63 35.29 35.42 570,305 -0.10(-0.27%)
Jun 02, 2005 35.54 35.57 35.41 35.52 894,006 -0.07(-0.21%)
Jun 01, 2005 35.31 35.70 35.24 35.60 5,298,428 +0.37(+1.06%)
May 31, 2005 35.31 35.36 35.17 35.22 711,968 -0.10(-0.29%)
May 27, 2005 35.17 35.34 35.17 35.33 454,051 +0.11(+0.31%)
May 26, 2005 35.22 35.26 35.12 35.22 609,462 +0.12(+0.34%)
May 25, 2005 35.11 35.18 34.95 35.10 670,200 -0.13(-0.36%)
May 24, 2005 35.25 35.26 35.10 35.22 670,026 -0.05(-0.13%)
May 23, 2005 35.25 35.33 35.14 35.27 1,080,569 +0.08(+0.23%)
May 20, 2005 35.21 35.22 35.00 35.19 580,573 -0.02(-0.05%)
May 19, 2005 35.28 35.28 35.00 35.21 903,230 +0.06(+0.18%)
May 18, 2005 35.05 35.19 34.98 35.14 1,171,240 +0.34(+0.97%)
May 17, 2005 34.52 34.83 34.37 34.80 768,876 +0.28(+0.80%)
May 16, 2005 34.13 34.53 34.08 34.53 571,349 +0.40(+1.16%)
May 13, 2005 34.30 34.46 33.83 34.13 1,086,486 -0.28(-0.80%)
May 12, 2005 34.87 34.87 34.33 34.41 1,006,431 -0.37(-1.07%)
May 11, 2005 34.79 34.80 34.48 34.78 1,018,265 +0.06(+0.17%)
May 10, 2005 34.88 34.88 34.60 34.72 782,103 -0.23(-0.66%)
May 09, 2005 34.82 34.95 34.65 34.95 600,587 +0.22(+0.63%)
May 06, 2005 35.02 35.04 34.68 34.73 930,205 -0.12(-0.33%)
May 05, 2005 35.05 35.05 34.60 34.85 1,014,785 -0.07(-0.21%)
May 04, 2005 34.67 34.95 34.52 34.92 949,697 +0.43(+1.23%)
May 03, 2005 34.53 34.67 34.33 34.50 721,714 -0.01(-0.02%)
May 02, 2005 34.25 34.51 34.22 34.51 577,788 +0.29(+0.84%)
Apr 29, 2005 33.93 34.25 33.73 34.22 676,987 +0.41(+1.22%)
Apr 28, 2005 34.17 34.17 33.78 33.80 623,211 -0.30(-0.89%)
Apr 27, 2005 33.79 34.22 33.65 34.11 722,062 +0.15(+0.44%)
Apr 26, 2005 34.28 34.30 33.93 33.96 656,277 -0.32(-0.94%)
Apr 25, 2005 34.10 34.28 34.03 34.28 684,993 +0.26(+0.78%)
Apr 22, 2005 34.04 34.11 33.68 34.02 914,368 +0.05(+0.15%)
Apr 21, 2005 33.67 33.96 33.53 33.96 968,840 +0.51(+1.53%)
Apr 20, 2005 33.99 34.01 33.41 33.45 1,432,115 -0.45(-1.32%)
Apr 19, 2005 33.87 33.93 33.69 33.90 1,140,959 +0.22(+0.65%)
Apr 18, 2005 33.22 33.72 33.21 33.68 2,022,261 +0.29(+0.88%)
Apr 15, 2005 33.90 33.96 33.30 33.39 4,714,374 -0.54(-1.59%)
Apr 14, 2005 34.33 34.36 33.87 33.93 914,716 -0.43(-1.25%)
Apr 13, 2005 34.69 34.71 34.24 34.36 560,733 -0.33(-0.94%)
Apr 12, 2005 34.44 34.75 34.17 34.69 727,805 +0.23(+0.67%)
Apr 11, 2005 34.45 34.51 34.33 34.46 638,700 +0.02(+0.07%)
Apr 08, 2005 34.75 34.75 34.39 34.44 547,681 -0.32(-0.93%)
Apr 07, 2005 34.63 34.76 34.49 34.76 759,131 +0.14(+0.40%)
Apr 06, 2005 34.48 34.71 34.48 34.62 680,294 +0.11(+0.33%)
Apr 05, 2005 34.40 34.56 34.39 34.51 572,219 +0.11(+0.33%)
Apr 04, 2005 34.26 34.41 34.13 34.39 1,023,660 +0.06(+0.18%)
Apr 01, 2005 34.76 34.77 34.20 34.33 2,264,166 -0.12(-0.35%)
Mar 31, 2005 34.30 34.48 34.25 34.45 712,316 +0.15(+0.44%)
Mar 30, 2005 33.91 34.30 33.91 34.30 650,534 +0.44(+1.31%)
Mar 29, 2005 34.05 34.26 33.79 33.86 682,904 -0.28(-0.81%)
Mar 28, 2005 34.13 34.23 34.07 34.13 871,904 +0.09(+0.25%)
Mar 24, 2005 34.06 34.25 34.02 34.05 1,129,820 -0.25(-0.74%)
Mar 23, 2005 34.38 34.41 34.14 34.30 981,893 -0.09(-0.27%)
Mar 22, 2005 34.62 34.93 34.34 34.39 1,087,008 -0.34(-0.99%)
Mar 21, 2005 34.85 34.85 34.55 34.73 770,095 -0.12(-0.33%)
Mar 18, 2005 35.05 35.05 34.60 34.85 619,904 -0.10(-0.28%)
Mar 17, 2005 34.80 34.96 34.71 34.95 675,421 +0.13(+0.36%)
Mar 16, 2005 35.22 35.25 34.75 34.82 1,089,445 -0.49(-1.38%)
Mar 15, 2005 35.58 35.65 35.25 35.31 739,291 -0.26(-0.73%)
Mar 14, 2005 35.32 35.57 35.29 35.57 628,780 +0.28(+0.78%)
Mar 11, 2005 35.45 35.51 35.14 35.29 642,703 -0.13(-0.37%)
Mar 10, 2005 35.31 35.45 35.11 35.42 760,523 +0.12(+0.33%)
Mar 09, 2005 35.63 35.68 35.26 35.31 723,628 -0.40(-1.13%)
Mar 08, 2005 35.91 35.91 35.60 35.71 792,545 -0.10(-0.29%)
Mar 07, 2005 35.79 35.87 35.69 35.82 1,007,475 +0.14(+0.40%)
Mar 04, 2005 35.40 35.71 35.36 35.67 938,906 +0.36(+1.03%)
Mar 03, 2005 35.29 35.37 35.05 35.31 571,523 +0.03(+0.08%)
Mar 02, 2005 35.08 35.38 35.08 35.28 647,053 -0.06(-0.16%)
Mar 01, 2005 35.17 35.36 35.10 35.34 776,708 +0.26(+0.74%)
Feb 28, 2005 35.17 35.20 34.86 35.08 753,213 -0.14(-0.39%)
Feb 25, 2005 34.92 35.22 34.79 35.22 854,501 +0.34(+0.99%)
Feb 24, 2005 34.71 34.87 34.55 34.87 885,826 +0.25(+0.73%)
Feb 23, 2005 34.42 34.65 34.42 34.62 730,937 +0.24(+0.69%)
Feb 22, 2005 34.99 34.99 34.33 34.38 1,186,207 -0.51(-1.45%)
Feb 18, 2005 34.96 34.97 34.77 34.89 660,802 -0.03(-0.10%)
Feb 17, 2005 35.17 35.17 34.88 34.92 862,680 -0.24(-0.69%)
Feb 16, 2005 35.20 35.23 35.00 35.17 877,995 -0.03(-0.10%)
Feb 15, 2005 35.11 35.25 35.07 35.20 908,451 +0.09(+0.26%)
Feb 14, 2005 35.11 35.12 34.95 35.11 1,088,401 +0.11(+0.33%)
Feb 11, 2005 34.87 35.04 34.69 34.99 887,393 +0.12(+0.35%)
Feb 10, 2005 34.86 34.89 34.68 34.87 564,562 +0.16(+0.46%)
Feb 09, 2005 34.99 35.01 34.68 34.71 932,641 -0.24(-0.69%)
Feb 08, 2005 35.00 35.04 34.86 34.95 924,636 -0.01(-0.03%)
Feb 07, 2005 35.02 35.02 34.86 34.96 1,033,580 +0.03(+0.08%)
Feb 04, 2005 34.51 34.94 34.51 34.94 1,092,577 +0.36(+1.03%)
Feb 03, 2005 34.62 34.62 34.42 34.58 707,965 -0.04(-0.12%)
Feb 02, 2005 34.53 34.65 34.42 34.62 880,431 +0.16(+0.45%)
Feb 01, 2005 34.30 34.48 34.19 34.46 954,047 +0.25(+0.74%)
Jan 31, 2005 34.15 34.22 34.02 34.21 986,069 +0.34(+1.00%)
Jan 28, 2005 33.96 34.05 33.69 33.87 1,020,354 -0.15(-0.44%)
Jan 27, 2005 34.07 34.18 33.91 34.02 779,841 -0.03(-0.08%)
Jan 26, 2005 33.95 34.09 33.87 34.05 827,874 +0.20(+0.59%)
Jan 25, 2005 34.06 34.12 33.80 33.85 851,368 -0.07(-0.22%)
Jan 24, 2005 34.10 34.10 33.88 33.92 842,666 -0.03(-0.10%)
Jan 21, 2005 34.22 34.25 33.88 33.96 807,686 -0.12(-0.35%)
Jan 20, 2005 34.18 34.22 33.96 34.08 728,849 -0.14(-0.40%)
Jan 19, 2005 34.47 34.49 34.16 34.22 936,992 -0.25(-0.73%)
Jan 18, 2005 34.02 34.47 33.98 34.47 1,036,017 +0.34(+1.01%)
Jan 14, 2005 34.13 34.13 33.91 34.13 797,418 +0.14(+0.41%)
Jan 13, 2005 34.19 34.22 33.91 33.99 945,868 -0.20(-0.59%)
Jan 12, 2005 34.16 34.23 33.88 34.19 3,355,526 +0.03(+0.10%)
Jan 11, 2005 34.35 34.38 34.04 34.15 2,507,812 -0.20(-0.57%)
Jan 10, 2005 34.42 34.48 34.22 34.35 863,898 +0.06(+0.18%)
Jan 07, 2005 34.53 34.56 34.18 34.29 5,323,141 -0.11(-0.32%)
Jan 06, 2005 34.44 34.49 34.26 34.40 1,138,348 +0.10(+0.30%)
Jan 05, 2005 34.56 34.59 34.25 34.29 3,908,254 -0.27(-0.78%)
Jan 04, 2005 34.91 34.94 34.45 34.56 2,986,228 -0.32(-0.91%)
Jan 03, 2005 35.48 35.48 34.83 34.88 1,338,138 -0.40(-1.14%)
Dec 31, 2004 35.42 35.45 35.25 35.28 654,015 -0.10(-0.29%)
Dec 30, 2004 35.42 35.42 35.31 35.38 548,725 +0.00(+0.00%)
Dec 29, 2004 35.40 35.40 35.21 35.38 652,274 +0.10(+0.28%)
Dec 28, 2004 35.13 35.29 35.07 35.29 679,250 +0.20(+0.56%)
Dec 27, 2004 35.25 35.34 35.03 35.09 658,018 -0.18(-0.52%)
Dec 23, 2004 35.33 35.33 35.20 35.27 1,489,198 -0.22(-0.63%)
Dec 22, 2004 35.45 35.60 35.37 35.50 1,597,099 +0.13(+0.36%)
Dec 21, 2004 35.16 35.37 35.05 35.37 1,074,130 +0.35(+1.00%)
Dec 20, 2004 35.00 35.21 34.95 35.02 891,570 +0.00(+0.00%)
Dec 17, 2004 35.04 35.20 34.80 35.02 867,379 -0.20(-0.57%)
Dec 16, 2004 35.25 35.33 35.02 35.22 1,050,810 -0.09(-0.24%)
Dec 15, 2004 35.05 35.31 34.99 35.31 869,293 +0.26(+0.75%)
Dec 14, 2004 34.99 35.07 34.88 35.05 892,266 +0.15(+0.43%)
Dec 13, 2004 34.61 34.90 34.59 34.90 715,274 +0.37(+1.08%)
Dec 10, 2004 34.45 34.55 34.30 34.52 1,068,387 +0.07(+0.22%)
Dec 09, 2004 34.51 34.52 34.15 34.45 954,743 -0.05(-0.15%)
Dec 08, 2004 34.59 34.59 34.33 34.50 1,003,647 +0.07(+0.20%)
Dec 07, 2004 35.05 35.05 34.43 34.43 942,561 -0.52(-1.48%)
Dec 06, 2004 34.91 35.17 34.82 34.95 1,056,031 -0.13(-0.36%)
Dec 03, 2004 35.22 35.27 34.94 35.07 1,044,370 -0.18(-0.52%)
Dec 02, 2004 35.31 35.31 35.11 35.26 3,875,188 -0.02(-0.05%)
Dec 01, 2004 35.22 35.27 35.01 35.27 1,055,857 +0.21(+0.59%)
Nov 30, 2004 35.17 35.20 34.96 35.07 832,050 -0.10(-0.28%)
Nov 29, 2004 35.37 35.39 34.91 35.17 2,358,318 -0.09(-0.26%)
Nov 26, 2004 35.19 35.33 35.18 35.26 989,028 +0.07(+0.20%)
Nov 24, 2004 35.00 35.22 35.00 35.19 798,288 +0.11(+0.31%)
Nov 23, 2004 35.13 35.14 34.83 35.08 898,009 +0.06(+0.18%)
Nov 22, 2004 34.73 35.02 34.71 35.02 1,005,387 +0.28(+0.79%)
Nov 19, 2004 34.95 35.03 34.65 34.74 1,187,599 -0.31(-0.89%)
Nov 18, 2004 35.11 35.17 34.95 35.05 946,216 -0.06(-0.16%)
Nov 17, 2004 35.22 35.25 34.94 35.11 2,006,250 +0.20(+0.56%)
Nov 16, 2004 35.19 35.21 34.86 34.91 1,089,793 -0.37(-1.04%)
Nov 15, 2004 35.48 35.50 35.17 35.28 2,191,247 -0.08(-0.23%)
Nov 12, 2004 34.99 35.37 34.82 35.36 5,745,519 +0.41(+1.17%)
Nov 11, 2004 34.82 34.95 34.67 34.95 1,629,121 +0.32(+0.91%)
Nov 10, 2004 34.64 34.75 34.56 34.64 1,162,887 +0.01(+0.02%)
Nov 09, 2004 34.68 34.73 34.59 34.63 845,973 +0.03(+0.08%)
Nov 08, 2004 34.65 34.67 34.52 34.60 792,197 +0.01(+0.02%)
Nov 05, 2004 34.76 34.82 34.46 34.60 2,001,029 -0.07(-0.20%)
Nov 04, 2004 33.90 34.67 33.90 34.67 3,592,385 +0.77(+2.27%)
Nov 03, 2004 33.90 34.04 33.73 33.90 7,537,708 +0.57(+1.71%)
Nov 02, 2004 33.55 33.68 33.24 33.33 1,298,458 -0.14(-0.41%)
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.