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 (%)
Nov 30, 2007 38.95 39.07 38.54 38.73 1,373,686 +0.55(+1.44%)
Nov 29, 2007 38.09 38.33 37.91 38.18 861,819 -0.13(-0.34%)
Nov 28, 2007 37.13 38.38 37.13 38.31 1,437,582 +1.27(+3.43%)
Nov 27, 2007 36.48 37.27 36.48 37.04 1,992,402 +0.59(+1.62%)
Nov 26, 2007 37.32 37.52 36.45 36.45 1,570,477 -0.99(-2.65%)
Nov 23, 2007 36.90 37.59 36.90 37.45 448,167 +0.59(+1.61%)
Nov 21, 2007 36.57 37.40 36.57 36.86 1,808,519 -0.32(-0.87%)
Nov 20, 2007 37.02 37.58 36.68 37.18 2,292,448 +0.17(+0.47%)
Nov 19, 2007 37.60 37.61 37.00 37.00 2,278,132 -0.78(-2.07%)
Nov 16, 2007 37.77 38.06 37.50 37.79 970,671 -0.18(-0.48%)
Nov 15, 2007 38.32 38.45 37.76 37.97 1,472,670 -0.57(-1.49%)
Nov 14, 2007 38.95 39.19 38.35 38.54 2,127,892 -0.27(-0.70%)
Nov 13, 2007 37.93 39.03 37.93 38.81 2,582,147 +0.92(+2.43%)
Nov 12, 2007 38.23 38.56 37.78 37.90 2,095,877 -0.03(-0.09%)
Nov 09, 2007 37.19 38.44 37.19 37.93 1,850,415 +0.15(+0.40%)
Nov 08, 2007 37.35 38.05 37.23 37.78 2,021,974 +0.32(+0.84%)
Nov 07, 2007 37.98 38.31 37.41 37.46 1,716,328 -1.26(-3.26%)
Nov 06, 2007 38.52 38.73 38.11 38.73 1,260,963 +0.49(+1.28%)
Nov 05, 2007 37.83 38.56 37.83 38.24 1,960,093 -0.24(-0.63%)
Nov 02, 2007 38.98 38.98 38.12 38.48 1,691,772 -0.28(-0.73%)
Nov 01, 2007 39.56 39.56 38.69 38.76 3,197,504 -1.09(-2.73%)
Oct 31, 2007 39.67 40.06 39.46 39.85 1,567,339 +0.17(+0.43%)
Oct 30, 2007 39.69 39.83 39.54 39.68 839,012 -0.20(-0.50%)
Oct 29, 2007 39.78 40.00 39.65 39.88 962,401 -0.20(-0.50%)
Oct 26, 2007 39.47 40.08 39.15 40.08 1,465,878 +0.95(+2.44%)
Oct 25, 2007 38.97 39.32 38.68 39.12 1,458,394 +0.20(+0.50%)
Oct 24, 2007 38.83 39.05 38.29 38.93 1,580,217 -0.12(-0.29%)
Oct 23, 2007 39.10 39.18 38.68 39.04 810,296 +0.55(+1.42%)
Oct 22, 2007 38.31 39.00 38.27 38.50 2,116,238 -0.05(-0.13%)
Oct 19, 2007 39.31 39.38 38.54 38.55 993,553 -0.84(-2.14%)
Oct 18, 2007 39.37 39.62 39.29 39.39 1,429,853 -0.27(-0.68%)
Oct 17, 2007 39.94 40.02 39.28 39.66 647,750 -0.02(-0.06%)
Oct 16, 2007 40.15 40.18 39.66 39.69 612,073 -0.59(-1.47%)
Oct 15, 2007 40.80 41.40 40.08 40.28 828,396 -0.49(-1.20%)
Oct 12, 2007 40.64 40.94 40.64 40.77 587,882 +0.04(+0.10%)
Oct 11, 2007 40.94 41.14 40.54 40.73 738,769 -0.03(-0.08%)
Oct 10, 2007 40.85 41.02 40.65 40.76 464,493 -0.26(-0.63%)
Oct 09, 2007 40.80 41.06 40.68 41.02 726,760 +0.28(+0.68%)
Oct 08, 2007 40.83 41.02 40.74 40.75 471,106 -0.32(-0.77%)
Oct 05, 2007 40.80 41.12 40.69 41.06 709,183 +0.47(+1.15%)
Oct 04, 2007 40.54 40.70 40.53 40.59 426,728 +0.11(+0.28%)
Oct 03, 2007 40.38 40.61 40.28 40.48 1,103,368 +0.07(+0.17%)
Oct 02, 2007 40.46 40.54 40.27 40.41 1,112,243 +0.07(+0.19%)
Oct 01, 2007 39.81 40.41 39.80 40.34 1,069,431 +0.52(+1.30%)
Sep 28, 2007 40.04 40.05 39.62 39.82 823,697 -0.24(-0.59%)
Sep 27, 2007 40.02 40.12 39.88 40.06 1,126,166 +0.05(+0.13%)
Sep 26, 2007 39.92 40.15 39.82 40.00 661,324 +0.29(+0.72%)
Sep 25, 2007 39.68 39.90 39.61 39.72 1,305,246 -0.47(-1.16%)
Sep 24, 2007 40.60 40.62 40.18 40.18 695,609 -0.42(-1.03%)
Sep 21, 2007 40.77 40.91 40.53 40.60 625,996 +0.05(+0.11%)
Sep 20, 2007 40.85 41.00 40.48 40.56 702,570 -0.40(-0.97%)
Sep 19, 2007 41.00 41.25 40.84 40.95 869,989 +0.28(+0.69%)
Sep 18, 2007 39.64 40.70 39.55 40.67 1,168,282 +1.14(+2.88%)
Sep 17, 2007 39.58 39.65 39.41 39.53 588,230 -0.11(-0.29%)
Sep 14, 2007 39.25 39.72 39.25 39.65 876,429 +0.07(+0.19%)
Sep 13, 2007 39.65 39.76 39.47 39.57 604,938 +0.13(+0.34%)
Sep 12, 2007 39.19 39.56 39.17 39.44 1,850,316 +0.08(+0.20%)
Sep 11, 2007 39.06 39.41 39.06 39.36 790,805 +0.43(+1.09%)
Sep 10, 2007 39.33 39.33 38.63 38.94 1,070,649 -0.22(-0.56%)
Sep 07, 2007 39.09 39.44 38.95 39.15 1,582,306 -0.56(-1.40%)
Sep 06, 2007 39.66 39.76 39.31 39.71 1,580,914 +0.16(+0.39%)
Sep 05, 2007 39.68 39.78 39.41 39.56 1,143,917 -0.51(-1.26%)
Sep 04, 2007 39.71 40.26 39.68 40.06 859,373 +0.36(+0.91%)
Aug 31, 2007 39.87 39.99 39.45 39.70 647,228 +0.29(+0.73%)
Aug 30, 2007 39.35 39.77 39.25 39.41 699,263 -0.18(-0.45%)
Aug 29, 2007 39.21 39.74 38.99 39.59 706,573 +0.66(+1.68%)
Aug 28, 2007 39.54 39.59 38.83 38.94 2,085,435 -0.84(-2.12%)
Aug 27, 2007 40.19 40.28 39.77 39.78 2,005,902 -0.56(-1.40%)
Aug 24, 2007 40.08 40.38 39.87 40.34 1,713,004 +0.30(+0.75%)
Aug 23, 2007 40.34 40.47 39.85 40.04 1,067,691 -0.22(-0.54%)
Aug 22, 2007 40.08 40.34 39.83 40.26 1,227,279 +0.44(+1.10%)
Aug 21, 2007 39.54 40.15 39.48 39.83 770,617 +0.18(+0.45%)
Aug 20, 2007 39.97 40.05 39.27 39.65 2,332,387 -0.11(-0.29%)
Aug 17, 2007 40.21 40.46 39.04 39.76 1,996,678 +0.88(+2.28%)
Aug 16, 2007 37.64 38.94 37.30 38.88 3,549,399 +0.90(+2.38%)
Aug 15, 2007 38.27 39.07 37.91 37.98 2,238,409 -0.44(-1.14%)
Aug 14, 2007 39.10 39.19 38.37 38.41 1,487,284 -0.70(-1.79%)
Aug 13, 2007 39.66 39.70 39.08 39.11 755,998 -0.17(-0.42%)
Aug 10, 2007 38.61 39.61 38.21 39.28 1,319,516 +0.32(+0.83%)
Aug 09, 2007 39.53 39.86 38.93 38.96 2,948,811 -1.32(-3.28%)
Aug 08, 2007 40.01 40.58 39.63 40.28 3,783,995 +0.48(+1.20%)
Aug 07, 2007 39.18 40.15 39.07 39.80 3,078,118 +0.42(+1.06%)
Aug 06, 2007 38.26 39.56 37.95 39.38 2,115,716 +1.03(+2.68%)
Aug 03, 2007 38.73 39.56 38.35 38.35 1,360,066 -1.21(-3.05%)
Aug 02, 2007 39.60 39.77 39.24 39.56 950,915 +0.14(+0.36%)
Aug 01, 2007 39.05 39.42 38.66 39.42 1,484,151 +0.52(+1.33%)
Jul 31, 2007 39.65 39.88 38.79 38.90 1,387,737 -0.40(-1.02%)
Jul 30, 2007 38.90 39.46 38.68 39.30 1,562,988 +0.34(+0.88%)
Jul 27, 2007 39.48 39.66 38.63 38.96 2,071,512 -0.52(-1.31%)
Jul 26, 2007 39.88 40.11 39.08 39.48 3,150,982 -1.06(-2.62%)
Jul 25, 2007 40.62 40.85 40.10 40.54 2,045,059 +0.19(+0.47%)
Jul 24, 2007 41.10 41.16 40.29 40.35 1,137,414 -1.02(-2.47%)
Jul 23, 2007 41.42 41.66 41.37 41.37 605,983 +0.10(+0.25%)
Jul 20, 2007 41.83 41.86 41.20 41.27 810,122 -0.59(-1.41%)
Jul 19, 2007 41.89 42.01 41.75 41.86 462,579 +0.10(+0.25%)
Jul 18, 2007 41.74 41.88 41.43 41.76 956,658 -0.28(-0.66%)
Jul 17, 2007 42.06 42.27 42.01 42.03 672,288 +0.05(+0.11%)
Jul 16, 2007 42.06 42.23 41.90 41.99 955,266 -0.16(-0.38%)
Jul 13, 2007 42.00 42.28 41.96 42.15 1,154,707 +0.11(+0.26%)
Jul 12, 2007 41.37 42.06 41.37 42.04 996,536 +0.74(+1.80%)
Jul 11, 2007 41.00 41.30 40.98 41.30 574,830 +0.27(+0.66%)
Jul 10, 2007 41.49 41.53 41.03 41.03 763,481 -0.80(-1.92%)
Jul 09, 2007 41.89 41.94 41.69 41.83 545,592 -0.03(-0.07%)
Jul 06, 2007 41.95 41.95 41.67 41.86 588,927 +0.00(+0.00%)
Jul 05, 2007 42.03 42.07 41.62 41.86 929,857 -0.16(-0.37%)
Jul 03, 2007 42.02 42.18 41.91 42.02 576,396 +0.04(+0.10%)
Jul 02, 2007 41.57 41.97 41.48 41.97 537,413 +0.67(+1.61%)
Jun 29, 2007 41.53 41.74 41.08 41.31 935,252 -0.14(-0.35%)
Jun 28, 2007 41.49 41.74 41.39 41.45 651,578 -0.38(-0.92%)
Jun 27, 2007 41.24 41.84 41.20 41.84 587,360 +0.56(+1.35%)
Jun 26, 2007 41.72 41.84 41.28 41.28 908,799 -0.21(-0.50%)
Jun 25, 2007 41.52 41.88 41.27 41.49 1,122,685 +0.02(+0.04%)
Jun 22, 2007 41.84 41.90 41.34 41.47 822,827 -0.52(-1.25%)
Jun 21, 2007 41.83 42.10 41.60 41.99 656,625 +0.07(+0.16%)
Jun 20, 2007 42.60 42.66 41.91 41.92 486,073 -0.64(-1.51%)
Jun 19, 2007 42.45 42.61 42.37 42.57 517,747 +0.06(+0.15%)
Jun 18, 2007 42.69 42.73 42.47 42.50 638,178 -0.12(-0.28%)
Jun 15, 2007 42.68 42.81 42.58 42.62 1,031,144 +0.38(+0.90%)
Jun 14, 2007 42.23 42.42 42.16 42.24 540,023 +0.07(+0.16%)
Jun 13, 2007 41.74 42.18 41.73 42.18 625,299 +0.63(+1.52%)
Jun 12, 2007 41.97 42.12 41.54 41.54 696,305 -0.57(-1.36%)
Jun 11, 2007 41.93 42.29 41.88 42.11 535,324 +0.17(+0.40%)
Jun 08, 2007 41.52 41.95 41.43 41.95 769,057 +0.43(+1.02%)
Jun 07, 2007 42.23 42.29 41.52 41.52 1,223,267 -0.84(-1.98%)
Jun 06, 2007 42.88 42.95 42.27 42.36 787,338 -0.47(-1.10%)
Jun 05, 2007 43.07 43.08 42.70 42.83 706,051 -0.36(-0.84%)
Jun 04, 2007 43.15 43.19 42.99 43.19 712,316 -0.04(-0.09%)
Jun 01, 2007 43.20 43.40 43.04 43.23 660,976 +0.21(+0.48%)
May 31, 2007 43.15 43.22 42.97 43.03 1,163,061 -0.02(-0.05%)
May 30, 2007 42.64 43.08 42.64 43.05 422,725 +0.16(+0.38%)
May 29, 2007 42.90 43.04 42.79 42.89 534,628 +0.10(+0.23%)
May 25, 2007 42.82 42.86 42.56 42.79 477,023 +0.16(+0.38%)
May 24, 2007 43.11 43.27 42.61 42.63 647,924 -0.59(-1.37%)
May 23, 2007 43.53 43.57 43.15 43.22 1,037,409 -0.19(-0.44%)
May 22, 2007 43.44 43.55 43.30 43.41 449,178 +0.01(+0.03%)
May 21, 2007 43.39 43.51 43.29 43.40 2,133,722 +0.06(+0.15%)
May 18, 2007 43.27 43.34 43.20 43.34 575,526 +0.17(+0.40%)
May 17, 2007 43.20 43.25 43.08 43.16 519,985 -0.06(-0.15%)
May 16, 2007 43.10 43.23 42.98 43.23 618,338 +0.26(+0.62%)
May 15, 2007 42.98 43.32 42.93 42.96 1,272,353 -0.01(-0.01%)
May 14, 2007 43.04 43.12 42.84 42.97 697,871 -0.03(-0.08%)
May 11, 2007 42.72 43.00 42.72 43.00 503,824 +0.41(+0.97%)
May 10, 2007 43.00 43.00 42.58 42.59 514,440 -0.48(-1.11%)
May 09, 2007 42.98 43.19 42.92 43.07 424,988 +0.06(+0.15%)
May 08, 2007 42.96 43.01 42.82 43.00 425,684 -0.06(-0.15%)
May 07, 2007 43.04 43.11 42.96 43.07 541,764 +0.17(+0.39%)
May 04, 2007 42.86 42.96 42.78 42.90 413,675 +0.12(+0.28%)
May 03, 2007 42.80 42.82 42.64 42.78 442,043 +0.20(+0.47%)
May 02, 2007 42.45 42.67 42.39 42.58 534,106 +0.13(+0.31%)
May 01, 2007 42.25 42.45 42.13 42.45 629,180 +0.25(+0.60%)
Apr 30, 2007 42.61 42.65 42.19 42.19 479,286 -0.41(-0.97%)
Apr 27, 2007 42.64 42.67 42.46 42.61 514,606 -0.12(-0.28%)
Apr 26, 2007 42.79 42.82 42.60 42.73 633,479 -0.05(-0.12%)
Apr 25, 2007 42.57 42.83 42.52 42.78 915,064 +0.43(+1.00%)
Apr 24, 2007 42.37 42.45 42.14 42.35 573,438 -0.02(-0.05%)
Apr 23, 2007 42.55 42.61 42.37 42.38 841,448 -0.21(-0.49%)
Apr 20, 2007 42.28 42.58 42.28 42.58 404,104 +0.34(+0.82%)
Apr 19, 2007 42.03 42.26 41.98 42.24 840,075 -0.05(-0.12%)
Apr 18, 2007 42.16 42.37 42.06 42.29 527,841 +0.18(+0.44%)
Apr 17, 2007 42.06 42.16 41.97 42.11 624,777 +0.05(+0.11%)
Apr 16, 2007 41.81 42.11 41.81 42.06 764,526 +0.41(+0.99%)
Apr 13, 2007 41.36 41.65 41.36 41.65 678,369 +0.29(+0.69%)
Apr 12, 2007 41.34 41.38 41.11 41.36 501,910 +0.02(+0.04%)
Apr 11, 2007 41.72 41.74 41.29 41.34 468,844 -0.32(-0.76%)
Apr 10, 2007 41.60 41.68 41.52 41.66 352,242 +0.14(+0.33%)
Apr 09, 2007 41.65 41.65 41.50 41.52 360,770 -0.02(-0.06%)
Apr 05, 2007 41.46 41.60 41.37 41.54 381,072 +0.01(+0.03%)
Apr 04, 2007 41.58 41.68 41.39 41.53 594,791 +0.04(+0.10%)
Apr 03, 2007 41.22 41.57 41.22 41.49 422,203 +0.27(+0.66%)
Apr 02, 2007 41.20 41.22 40.91 41.22 469,366 +0.17(+0.41%)
Mar 30, 2007 41.18 41.30 40.62 41.06 515,311 -0.09(-0.21%)
Mar 29, 2007 41.11 41.20 40.85 41.14 396,446 +0.21(+0.51%)
Mar 28, 2007 41.14 41.16 40.85 40.93 882,868 -0.34(-0.84%)
Mar 27, 2007 41.26 41.29 41.11 41.28 545,070 -0.04(-0.10%)
Mar 26, 2007 41.34 41.40 41.01 41.32 772,531 -0.04(-0.10%)
Mar 23, 2007 41.29 41.42 41.20 41.36 637,830 -0.21(-0.50%)
Mar 22, 2007 41.66 41.70 41.46 41.57 568,391 -0.10(-0.23%)
Mar 21, 2007 41.06 42.06 40.92 41.66 651,404 +0.59(+1.43%)
Mar 20, 2007 40.68 41.08 40.61 41.08 1,315,165 +0.43(+1.06%)
Mar 19, 2007 40.48 40.72 40.41 40.65 503,476 +0.37(+0.93%)
Mar 16, 2007 40.52 40.61 40.22 40.27 536,543 -0.20(-0.50%)
Mar 15, 2007 40.21 40.51 40.13 40.48 569,087 +0.27(+0.67%)
Mar 14, 2007 40.11 40.21 39.49 40.21 910,017 +0.24(+0.59%)
Mar 13, 2007 40.77 40.61 39.93 39.97 896,442 -0.80(-1.97%)
Mar 12, 2007 40.53 40.82 40.52 40.77 527,145 +0.10(+0.25%)
Mar 09, 2007 40.74 40.74 40.48 40.67 884,956 +0.13(+0.31%)
Mar 08, 2007 40.56 40.65 40.37 40.54 613,639 +0.29(+0.73%)
Mar 07, 2007 40.39 40.48 40.22 40.25 601,805 -0.15(-0.37%)
Mar 06, 2007 40.19 40.49 39.98 40.40 923,766 +0.68(+1.71%)
Mar 05, 2007 40.10 40.31 39.72 39.72 1,053,420 -0.60(-1.48%)
Mar 02, 2007 40.62 40.77 40.32 40.32 925,158 -0.50(-1.22%)
Mar 01, 2007 40.24 40.93 40.05 40.82 1,014,129 +0.03(+0.07%)
Feb 28, 2007 40.77 41.03 40.42 40.79 1,270,961 +0.25(+0.62%)
Feb 27, 2007 41.57 41.61 40.35 40.54 2,072,730 -1.33(-3.17%)
Feb 26, 2007 41.96 42.14 41.77 41.87 494,683 +0.12(+0.29%)
Feb 23, 2007 41.80 41.88 41.60 41.74 327,703 -0.09(-0.21%)
Feb 22, 2007 42.02 42.09 41.69 41.83 590,667 -0.09(-0.22%)
Feb 21, 2007 42.00 42.00 41.81 41.92 536,195 -0.12(-0.29%)
Feb 20, 2007 41.92 42.07 41.74 42.04 436,300 +0.17(+0.41%)
Feb 16, 2007 41.82 41.87 41.72 41.87 364,598 +0.00(+0.00%)
Feb 15, 2007 41.95 41.95 41.80 41.87 1,210,398 -0.02(-0.05%)
Feb 14, 2007 41.83 41.99 41.74 41.89 577,642 +0.14(+0.34%)
Feb 13, 2007 41.49 41.76 41.43 41.75 1,605,165 +0.37(+0.89%)
Feb 12, 2007 41.44 41.47 41.31 41.38 442,601 -0.03(-0.08%)
Feb 09, 2007 41.69 41.72 41.30 41.42 615,380 -0.17(-0.41%)
Feb 08, 2007 41.63 41.63 41.39 41.59 556,034 -0.04(-0.10%)
Feb 07, 2007 41.63 41.64 41.50 41.63 560,385 +0.10(+0.24%)
Feb 06, 2007 41.44 41.56 41.39 41.53 694,564 +0.11(+0.28%)
Feb 05, 2007 41.40 41.42 41.20 41.42 660,280 +0.02(+0.04%)
Feb 02, 2007 41.42 41.42 41.31 41.40 579,703 +0.09(+0.21%)
Feb 01, 2007 41.14 41.35 41.09 41.31 733,200 +0.27(+0.66%)
Jan 31, 2007 40.80 41.10 40.70 41.04 466,581 +0.23(+0.56%)
Jan 30, 2007 40.74 40.84 40.62 40.81 472,673 +0.20(+0.50%)
Jan 29, 2007 40.69 40.76 40.57 40.61 479,808 +0.05(+0.11%)
Jan 26, 2007 40.66 40.66 40.37 40.57 484,333 -0.01(-0.01%)
Jan 25, 2007 40.91 40.92 40.52 40.57 760,001 -0.33(-0.81%)
Jan 24, 2007 40.72 40.91 40.62 40.91 916,804 +0.30(+0.74%)
Jan 23, 2007 40.54 40.69 40.42 40.61 744,338 +0.13(+0.31%)
Jan 22, 2007 40.60 40.61 40.40 40.48 567,520 -0.09(-0.23%)
Jan 19, 2007 40.39 40.62 40.39 40.57 677,683 +0.09(+0.23%)
Jan 18, 2007 40.64 40.64 40.47 40.48 608,592 -0.07(-0.17%)
Jan 17, 2007 40.49 40.61 40.46 40.55 1,012,696 +0.02(+0.06%)
Jan 16, 2007 40.62 40.69 40.53 40.53 805,771 -0.07(-0.18%)
Jan 12, 2007 40.60 40.67 40.52 40.60 570,305 -0.01(-0.03%)
Jan 11, 2007 40.55 40.71 40.46 40.61 932,467 +0.16(+0.38%)
Jan 10, 2007 40.36 40.50 40.27 40.46 577,962 +0.01(+0.03%)
Jan 09, 2007 40.48 40.52 40.18 40.45 535,672 +0.02(+0.06%)
Jan 08, 2007 40.29 40.42 40.16 40.42 989,550 +0.09(+0.21%)
Jan 05, 2007 40.80 40.80 40.29 40.34 944,650 -0.50(-1.22%)
Jan 04, 2007 40.88 40.93 40.65 40.84 646,357 -0.06(-0.14%)
Jan 03, 2007 40.91 41.08 40.64 40.89 1,532,706 +0.25(+0.62%)
Dec 29, 2006 40.96 40.96 40.61 40.64 566,302 -0.24(-0.58%)
Dec 28, 2006 41.04 41.07 40.88 40.88 1,612,413 -0.17(-0.42%)
Dec 27, 2006 40.88 41.06 40.85 41.05 740,509 +0.26(+0.63%)
Dec 26, 2006 40.42 40.80 40.42 40.79 915,586 +0.36(+0.90%)
Dec 22, 2006 40.59 40.70 40.40 40.43 543,330 -0.11(-0.28%)
Dec 21, 2006 40.70 40.75 40.48 40.54 905,144 -0.09(-0.21%)
Dec 20, 2006 40.68 40.69 40.58 40.63 691,084 -0.24(-0.59%)
Dec 19, 2006 40.77 40.91 40.65 40.87 475,457 +0.11(+0.28%)
Dec 18, 2006 41.03 41.03 40.70 40.76 529,755 -0.11(-0.27%)
Dec 15, 2006 41.03 41.08 40.85 40.87 639,396 -0.05(-0.11%)
Dec 14, 2006 40.69 40.92 40.65 40.91 404,104 +0.26(+0.65%)
Dec 13, 2006 40.77 40.79 40.59 40.65 750,603 +0.02(+0.06%)
Dec 12, 2006 40.49 40.62 40.37 40.62 957,354 +0.09(+0.21%)
Dec 11, 2006 40.35 40.54 40.35 40.54 1,176,287 +0.22(+0.54%)
Dec 08, 2006 40.39 40.43 40.19 40.32 300,902 -0.04(-0.10%)
Dec 07, 2006 40.62 40.65 40.34 40.36 460,838 -0.21(-0.51%)
Dec 06, 2006 40.58 40.61 40.48 40.57 614,857 -0.06(-0.14%)
Dec 05, 2006 40.50 40.62 40.39 40.62 442,565 +0.22(+0.54%)
Dec 04, 2006 40.19 40.48 40.19 40.41 489,554 +0.28(+0.70%)
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.