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, 2015 54.21 54.22 53.96 53.99 1,452,684 -0.10(-0.18%)
Nov 27, 2015 54.02 54.16 53.92 54.09 348,185 +0.05(+0.09%)
Nov 25, 2015 54.06 54.04 54.04 54.04 1,652,249 -0.01(-0.03%)
Nov 24, 2015 53.64 54.18 53.55 54.05 1,167,703 +0.15(+0.27%)
Nov 23, 2015 53.73 54.12 53.73 53.90 1,110,022 +0.07(+0.13%)
Nov 20, 2015 53.85 54.12 53.71 53.83 822,727 +0.12(+0.22%)
Nov 19, 2015 53.50 53.78 53.50 53.71 960,231 +0.17(+0.31%)
Nov 18, 2015 52.90 53.59 52.87 53.55 1,032,176 +0.71(+1.34%)
Nov 17, 2015 53.33 53.46 52.75 52.84 1,188,584 -0.48(-0.91%)
Nov 16, 2015 52.35 53.35 52.35 53.32 1,094,277 +0.88(+1.69%)
Nov 13, 2015 52.67 52.87 52.36 52.44 1,098,759 -0.33(-0.62%)
Nov 12, 2015 53.38 53.52 52.77 52.77 1,630,927 -0.91(-1.70%)
Nov 11, 2015 53.71 53.87 53.62 53.68 1,011,801 +0.04(+0.07%)
Nov 10, 2015 53.26 53.66 53.26 53.64 862,415 +0.27(+0.51%)
Nov 09, 2015 53.48 53.51 53.16 53.37 1,210,747 -0.26(-0.48%)
Nov 06, 2015 54.18 54.18 53.24 53.63 1,805,914 -0.73(-1.34%)
Nov 05, 2015 54.49 54.58 54.23 54.36 902,914 -0.08(-0.14%)
Nov 04, 2015 54.65 54.67 54.32 54.44 1,027,568 -0.11(-0.19%)
Nov 03, 2015 54.36 54.71 54.30 54.54 1,236,963 +0.12(+0.22%)
Nov 02, 2015 53.99 54.47 53.86 54.42 1,128,646 +0.49(+0.91%)
Oct 30, 2015 53.97 54.21 53.81 53.93 1,398,355 +0.04(+0.07%)
Oct 29, 2015 54.47 54.47 53.61 53.90 1,083,769 -0.20(-0.36%)
Oct 28, 2015 53.78 54.20 53.45 54.09 1,263,112 +0.33(+0.61%)
Oct 27, 2015 53.94 54.04 53.56 53.76 1,141,539 -0.32(-0.58%)
Oct 26, 2015 54.26 54.30 53.96 54.08 864,815 -0.22(-0.40%)
Oct 23, 2015 54.58 54.61 54.07 54.30 1,248,254 -0.09(-0.17%)
Oct 22, 2015 53.75 54.45 53.72 54.39 1,041,709 +0.94(+1.76%)
Oct 21, 2015 53.71 53.89 53.41 53.45 854,725 -0.20(-0.38%)
Oct 20, 2015 53.43 53.77 53.39 53.65 1,150,850 +0.08(+0.16%)
Oct 19, 2015 53.43 53.57 53.31 53.57 1,062,063 -0.04(-0.08%)
Oct 16, 2015 53.47 53.62 53.31 53.61 730,099 +0.21(+0.39%)
Oct 15, 2015 52.93 53.40 52.75 53.40 909,180 +0.48(+0.90%)
Oct 14, 2015 53.05 53.28 52.84 52.92 805,797 -0.18(-0.33%)
Oct 13, 2015 53.15 53.43 53.03 53.10 1,571,270 -0.27(-0.50%)
Oct 12, 2015 53.23 53.45 53.19 53.36 875,617 +0.08(+0.14%)
Oct 09, 2015 53.41 53.48 53.19 53.29 1,182,040 -0.05(-0.09%)
Oct 08, 2015 52.54 53.41 52.53 53.33 1,104,102 +0.64(+1.21%)
Oct 07, 2015 52.55 52.79 52.31 52.70 1,074,291 +0.38(+0.72%)
Oct 06, 2015 52.41 52.47 52.20 52.32 3,231,419 -0.10(-0.19%)
Oct 05, 2015 51.70 52.46 51.70 52.42 1,377,856 +1.02(+1.98%)
Oct 02, 2015 50.47 51.41 50.30 51.40 1,423,695 +0.68(+1.34%)
Oct 01, 2015 51.21 51.22 50.32 50.72 1,447,104 -0.32(-0.63%)
Sep 30, 2015 50.57 51.07 50.44 51.04 1,305,979 +0.84(+1.68%)
Sep 29, 2015 50.21 50.38 49.94 50.20 1,073,438 +0.08(+0.15%)
Sep 28, 2015 50.67 50.80 50.04 50.12 1,393,276 -0.83(-1.64%)
Sep 25, 2015 51.03 51.37 50.74 50.96 1,562,048 +0.25(+0.49%)
Sep 24, 2015 50.23 50.82 50.16 50.71 1,251,433 +0.17(+0.33%)
Sep 23, 2015 50.65 50.75 50.40 50.54 1,331,221 -0.09(-0.18%)
Sep 22, 2015 50.59 50.88 50.45 50.63 840,485 -0.49(-0.97%)
Sep 21, 2015 51.08 51.45 51.01 51.13 776,201 +0.23(+0.45%)
Sep 18, 2015 50.95 51.36 50.76 50.90 1,387,857 -0.69(-1.33%)
Sep 17, 2015 51.48 52.32 51.41 51.59 1,365,948 +0.10(+0.19%)
Sep 16, 2015 50.97 51.54 50.94 51.49 763,808 +0.61(+1.20%)
Sep 15, 2015 50.50 50.96 50.37 50.88 859,735 +0.53(+1.05%)
Sep 14, 2015 50.45 50.56 50.27 50.35 1,246,130 -0.14(-0.28%)
Sep 11, 2015 50.14 50.49 49.99 50.49 866,442 +0.17(+0.33%)
Sep 10, 2015 50.15 50.72 50.14 50.32 931,933 +0.08(+0.15%)
Sep 09, 2015 51.27 51.27 50.16 50.24 1,215,934 -0.70(-1.38%)
Sep 08, 2015 50.67 50.95 50.40 50.95 1,328,863 +1.18(+2.36%)
Sep 04, 2015 49.97 49.77 49.77 49.77 1,070,162 -0.70(-1.38%)
Sep 03, 2015 50.32 50.90 50.26 50.47 1,165,542 +0.32(+0.64%)
Sep 02, 2015 50.16 50.26 49.56 50.15 1,096,411 +0.47(+0.95%)
Sep 01, 2015 50.14 50.33 49.43 49.67 1,594,728 -1.42(-2.78%)
Aug 31, 2015 51.11 51.25 50.75 51.09 1,051,210 -0.26(-0.51%)
Aug 28, 2015 50.99 51.49 50.99 51.36 890,330 +0.19(+0.38%)
Aug 27, 2015 50.54 51.21 50.34 51.16 1,461,844 +1.10(+2.19%)
Aug 26, 2015 49.49 50.15 48.90 50.06 1,976,464 +1.06(+2.17%)
Aug 25, 2015 50.41 51.31 48.95 49.00 2,060,712 -0.92(-1.84%)
Aug 24, 2015 48.25 51.31 34.07 49.92 8,084,888 -1.80(-3.48%)
Aug 21, 2015 52.31 52.63 51.72 51.72 1,860,459 -1.09(-2.07%)
Aug 20, 2015 53.12 53.35 52.79 52.81 990,900 -0.61(-1.15%)
Aug 19, 2015 53.55 53.75 53.09 53.42 760,206 -0.33(-0.62%)
Aug 18, 2015 53.87 53.91 53.67 53.75 659,803 -0.15(-0.27%)
Aug 17, 2015 53.51 54.00 53.39 53.90 624,520 +0.24(+0.44%)
Aug 14, 2015 53.31 53.68 53.29 53.66 1,650,776 +0.29(+0.53%)
Aug 13, 2015 53.41 53.50 53.18 53.38 834,993 -0.13(-0.23%)
Aug 12, 2015 52.86 53.59 52.84 53.50 1,078,933 +0.30(+0.56%)
Aug 11, 2015 53.00 53.30 52.98 53.21 770,461 -0.17(-0.31%)
Aug 10, 2015 53.05 53.39 53.05 53.37 703,983 +0.45(+0.84%)
Aug 07, 2015 52.82 52.96 52.70 52.93 757,593 +0.01(+0.03%)
Aug 06, 2015 52.87 52.94 52.58 52.91 810,395 +0.00(+0.00%)
Aug 05, 2015 52.87 53.23 52.87 52.91 463,131 +0.19(+0.37%)
Aug 04, 2015 52.98 53.06 52.65 52.72 705,597 -0.28(-0.54%)
Aug 03, 2015 53.02 53.18 52.77 53.00 814,751 -0.06(-0.12%)
Jul 31, 2015 53.14 53.39 53.02 53.07 999,193 -0.01(-0.03%)
Jul 30, 2015 52.82 53.17 52.78 53.08 682,429 +0.13(+0.25%)
Jul 29, 2015 52.54 52.99 52.50 52.95 820,340 +0.36(+0.69%)
Jul 28, 2015 52.20 52.63 52.01 52.59 1,457,311 +0.51(+0.97%)
Jul 27, 2015 51.77 52.20 51.77 52.08 1,775,600 +0.04(+0.08%)
Jul 24, 2015 52.44 52.50 51.97 52.04 918,644 -0.47(-0.90%)
Jul 23, 2015 52.87 52.91 52.36 52.51 912,953 -0.36(-0.68%)
Jul 22, 2015 52.61 53.00 52.61 52.87 1,797,620 +0.00(+0.00%)
Jul 21, 2015 53.20 53.27 52.76 52.87 699,361 -0.37(-0.69%)
Jul 20, 2015 53.31 53.43 53.09 53.24 1,194,060 -0.13(-0.25%)
Jul 17, 2015 53.66 53.75 53.34 53.37 629,791 -0.45(-0.83%)
Jul 16, 2015 53.46 53.86 53.46 53.82 819,111 +0.45(+0.83%)
Jul 15, 2015 53.41 53.52 53.24 53.37 736,365 -0.14(-0.26%)
Jul 14, 2015 53.32 53.57 53.32 53.51 1,205,510 +0.10(+0.20%)
Jul 13, 2015 53.21 53.45 53.19 53.41 627,642 +0.37(+0.69%)
Jul 10, 2015 53.02 53.22 52.86 53.04 775,838 +0.42(+0.81%)
Jul 09, 2015 53.21 53.24 52.60 52.61 603,375 -0.10(-0.18%)
Jul 08, 2015 52.93 53.10 52.62 52.71 956,981 -0.56(-1.04%)
Jul 07, 2015 52.54 53.34 52.36 53.27 1,249,608 +0.72(+1.38%)
Jul 06, 2015 52.35 52.64 52.33 52.54 907,008 -0.17(-0.33%)
Jul 02, 2015 52.58 52.72 52.72 52.72 1,868,075 +0.17(+0.33%)
Jul 01, 2015 52.38 52.58 51.27 52.54 1,063,315 +0.29(+0.56%)
Jun 30, 2015 52.68 52.68 52.13 52.25 1,266,491 -0.05(-0.09%)
Jun 29, 2015 52.83 53.12 52.27 52.30 1,495,787 -0.86(-1.62%)
Jun 26, 2015 52.91 53.19 52.74 53.16 606,690 +0.31(+0.59%)
Jun 25, 2015 53.22 53.25 52.82 52.85 2,489,855 -0.30(-0.56%)
Jun 24, 2015 53.47 53.52 53.14 53.15 1,825,448 -0.40(-0.74%)
Jun 23, 2015 53.88 53.88 53.45 53.55 839,614 -0.19(-0.35%)
Jun 22, 2015 53.68 53.90 53.61 53.73 888,596 +0.20(+0.37%)
Jun 19, 2015 53.79 53.91 53.53 53.53 940,525 -0.30(-0.55%)
Jun 18, 2015 53.46 54.02 53.45 53.83 1,279,656 +0.45(+0.84%)
Jun 17, 2015 53.27 53.51 53.09 53.38 1,282,468 +0.19(+0.35%)
Jun 16, 2015 52.85 53.22 52.76 53.20 919,522 +0.30(+0.56%)
Jun 15, 2015 52.95 53.02 52.71 52.90 1,138,826 -0.25(-0.47%)
Jun 12, 2015 53.39 53.45 53.11 53.15 1,134,093 -0.50(-0.93%)
Jun 11, 2015 53.51 53.67 53.40 53.65 1,588,764 +0.22(+0.41%)
Jun 10, 2015 53.04 53.56 53.04 53.42 783,257 +0.56(+1.06%)
Jun 09, 2015 52.90 53.08 52.85 52.87 1,007,442 -0.03(-0.07%)
Jun 08, 2015 52.92 53.07 52.89 52.90 1,004,233 -0.17(-0.31%)
Jun 05, 2015 53.10 53.23 52.87 53.07 904,258 -0.21(-0.40%)
Jun 04, 2015 53.47 53.65 53.23 53.28 1,358,500 -0.39(-0.72%)
Jun 03, 2015 53.86 53.86 53.52 53.67 723,685 -0.14(-0.26%)
Jun 02, 2015 53.87 54.07 53.62 53.80 1,288,575 -0.21(-0.38%)
Jun 01, 2015 54.22 54.24 53.89 54.01 849,931 -0.04(-0.08%)
May 29, 2015 54.33 54.33 53.95 54.05 623,273 -0.32(-0.58%)
May 28, 2015 54.20 54.40 54.08 54.37 740,746 +0.07(+0.13%)
May 27, 2015 54.09 54.38 53.99 54.30 655,005 +0.28(+0.52%)
May 26, 2015 54.37 54.40 53.88 54.02 1,167,213 -0.48(-0.89%)
May 22, 2015 54.57 54.50 54.50 54.50 609,113 -0.14(-0.25%)
May 21, 2015 54.49 54.71 54.47 54.64 852,574 +0.10(+0.19%)
May 20, 2015 54.49 54.75 54.41 54.53 724,165 +0.06(+0.11%)
May 19, 2015 54.53 54.53 54.25 54.47 2,661,064 -0.04(-0.08%)
May 18, 2015 54.22 54.54 54.20 54.51 754,575 +0.19(+0.34%)
May 15, 2015 54.16 54.33 54.09 54.33 733,318 +0.20(+0.37%)
May 14, 2015 53.89 54.15 53.87 54.13 865,722 +0.48(+0.90%)
May 13, 2015 53.85 54.06 53.58 53.65 1,058,993 -0.07(-0.13%)
May 12, 2015 53.57 53.81 53.34 53.71 874,993 -0.10(-0.19%)
May 11, 2015 54.00 54.20 53.78 53.82 1,012,493 -0.24(-0.45%)
May 08, 2015 53.78 54.18 53.78 54.06 808,403 +0.52(+0.97%)
May 07, 2015 53.44 53.75 53.33 53.54 1,222,919 +0.01(+0.01%)
May 06, 2015 53.85 53.95 53.16 53.53 1,088,206 -0.19(-0.35%)
May 05, 2015 54.33 54.44 53.65 53.72 1,349,446 -0.69(-1.27%)
May 04, 2015 54.36 54.62 54.34 54.41 1,009,816 +0.13(+0.24%)
May 01, 2015 54.08 54.33 53.95 54.28 1,165,168 +0.27(+0.50%)
Apr 30, 2015 54.32 54.37 53.78 54.01 1,366,295 -0.39(-0.71%)
Apr 29, 2015 54.34 54.54 54.12 54.40 1,000,582 -0.19(-0.34%)
Apr 28, 2015 54.24 54.59 54.07 54.58 819,271 +0.32(+0.58%)
Apr 27, 2015 54.71 54.82 54.19 54.27 974,087 -0.45(-0.82%)
Apr 24, 2015 54.62 54.81 54.56 54.71 826,772 +0.06(+0.11%)
Apr 23, 2015 54.31 54.80 54.31 54.65 1,026,964 +0.26(+0.48%)
Apr 22, 2015 54.24 54.45 53.99 54.39 763,627 +0.14(+0.25%)
Apr 21, 2015 54.56 54.82 54.13 54.25 1,511,476 -0.30(-0.56%)
Apr 20, 2015 54.27 54.78 54.27 54.56 900,569 +0.50(+0.93%)
Apr 17, 2015 54.29 54.35 53.88 54.05 871,661 -0.46(-0.83%)
Apr 16, 2015 54.60 54.70 54.27 54.51 676,486 -0.19(-0.35%)
Apr 15, 2015 54.58 54.95 54.56 54.70 1,230,527 +0.28(+0.51%)
Apr 14, 2015 54.08 54.47 54.05 54.42 1,587,917 +0.31(+0.57%)
Apr 13, 2015 54.37 54.47 54.09 54.11 2,091,012 -0.36(-0.66%)
Apr 10, 2015 54.09 54.53 54.09 54.47 1,133,732 +0.37(+0.69%)
Apr 09, 2015 53.91 54.17 53.75 54.10 918,765 +0.10(+0.19%)
Apr 08, 2015 54.03 54.21 53.82 54.00 850,687 -0.10(-0.19%)
Apr 07, 2015 54.38 54.45 54.08 54.10 818,978 -0.34(-0.62%)
Apr 06, 2015 53.80 54.58 53.68 54.44 1,279,970 +0.61(+1.14%)
Apr 02, 2015 53.62 53.82 53.82 53.82 875,962 +0.10(+0.19%)
Apr 01, 2015 53.66 53.74 53.35 53.72 1,069,395 -0.02(-0.04%)
Mar 31, 2015 53.82 54.02 53.62 53.74 1,578,729 -0.25(-0.46%)
Mar 30, 2015 53.62 54.11 53.60 53.99 1,441,205 +0.57(+1.07%)
Mar 27, 2015 53.30 53.51 53.20 53.42 1,596,365 +0.14(+0.26%)
Mar 26, 2015 53.37 53.56 53.14 53.28 1,967,436 -0.22(-0.41%)
Mar 25, 2015 54.14 54.27 53.48 53.50 3,082,546 -0.56(-1.04%)
Mar 24, 2015 54.49 54.54 54.05 54.06 1,038,960 -0.47(-0.87%)
Mar 23, 2015 54.39 54.73 54.39 54.53 2,481,486 +0.07(+0.13%)
Mar 20, 2015 53.90 54.47 53.90 54.46 2,262,109 +0.70(+1.31%)
Mar 19, 2015 53.94 54.09 53.68 53.76 827,643 -0.34(-0.62%)
Mar 18, 2015 53.08 54.33 53.02 54.09 1,398,751 +0.87(+1.63%)
Mar 17, 2015 53.03 53.29 52.99 53.23 810,477 -0.06(-0.12%)
Mar 16, 2015 52.73 53.32 52.73 53.29 2,251,478 +0.67(+1.27%)
Mar 13, 2015 52.93 52.98 52.16 52.62 1,327,528 -0.42(-0.80%)
Mar 12, 2015 52.52 53.14 52.35 53.04 1,798,546 +0.72(+1.37%)
Mar 11, 2015 52.55 52.55 52.20 52.32 1,248,700 -0.13(-0.25%)
Mar 10, 2015 52.71 52.86 52.44 52.45 1,837,241 -0.57(-1.08%)
Mar 09, 2015 52.86 53.16 52.82 53.03 2,120,069 +0.17(+0.32%)
Mar 06, 2015 53.57 53.70 52.71 52.86 1,830,516 -1.02(-1.89%)
Mar 05, 2015 53.84 54.02 53.75 53.88 1,146,380 +0.11(+0.20%)
Mar 04, 2015 53.93 54.08 53.70 53.77 1,606,472 -0.31(-0.58%)
Mar 03, 2015 53.96 54.13 53.82 54.08 1,495,904 -0.05(-0.09%)
Mar 02, 2015 54.41 54.44 53.95 54.13 1,868,734 -0.23(-0.43%)
Feb 27, 2015 54.51 54.57 54.35 54.36 1,060,002 -0.15(-0.28%)
Feb 26, 2015 54.74 54.76 54.39 54.51 766,376 -0.22(-0.40%)
Feb 25, 2015 55.01 55.04 54.64 54.73 1,368,837 -0.26(-0.47%)
Feb 24, 2015 54.98 55.15 54.77 54.99 1,649,464 +0.07(+0.12%)
Feb 23, 2015 54.77 54.92 54.68 54.92 1,066,566 +0.06(+0.11%)
Feb 20, 2015 54.60 54.87 54.30 54.86 1,011,560 +0.16(+0.30%)
Feb 19, 2015 54.74 54.86 54.57 54.70 1,281,390 -0.18(-0.32%)
Feb 18, 2015 54.40 54.90 54.34 54.87 1,575,483 +0.34(+0.63%)
Feb 17, 2015 54.33 54.62 54.18 54.53 1,296,665 +0.08(+0.15%)
Feb 13, 2015 54.70 54.45 54.45 54.45 1,215,682 -0.20(-0.36%)
Feb 12, 2015 54.53 54.70 54.35 54.65 1,416,443 +0.31(+0.58%)
Feb 11, 2015 54.73 54.73 54.10 54.33 1,126,930 -0.43(-0.79%)
Feb 10, 2015 54.44 54.83 54.16 54.77 1,267,077 +0.57(+1.05%)
Feb 09, 2015 54.27 54.60 54.02 54.20 1,146,174 -0.29(-0.54%)
Feb 06, 2015 55.43 55.43 54.29 54.49 2,126,607 -0.79(-1.44%)
Feb 05, 2015 55.10 55.34 54.92 55.29 1,153,606 +0.41(+0.75%)
Feb 04, 2015 55.13 55.30 54.76 54.87 1,413,743 -0.44(-0.80%)
Feb 03, 2015 54.89 55.32 54.74 55.32 2,932,884 +0.71(+1.30%)
Feb 02, 2015 54.22 54.65 53.64 54.61 1,727,144 +0.55(+1.01%)
Jan 30, 2015 54.55 54.81 54.02 54.06 2,277,343 -0.89(-1.62%)
Jan 29, 2015 54.46 55.02 54.01 54.95 1,699,056 +0.57(+1.06%)
Jan 28, 2015 55.22 55.38 54.25 54.38 1,824,305 -0.58(-1.06%)
Jan 27, 2015 54.82 55.20 54.81 54.96 1,566,950 -0.32(-0.58%)
Jan 26, 2015 55.10 55.29 54.69 55.28 1,591,669 +0.13(+0.24%)
Jan 23, 2015 55.38 55.42 55.11 55.15 1,582,355 -0.25(-0.44%)
Jan 22, 2015 55.18 55.44 54.77 55.39 1,793,100 +0.45(+0.82%)
Jan 21, 2015 54.50 54.98 54.26 54.94 2,031,379 +0.36(+0.65%)
Jan 20, 2015 54.71 54.74 54.14 54.59 2,803,205 +0.12(+0.23%)
Jan 16, 2015 53.91 54.51 53.75 54.46 2,152,804 +0.59(+1.09%)
Jan 15, 2015 54.20 54.27 53.70 53.88 1,784,791 -0.10(-0.19%)
Jan 14, 2015 53.37 54.01 53.31 53.98 2,397,095 +0.09(+0.16%)
Jan 13, 2015 54.16 54.66 53.48 53.89 2,537,997 +0.10(+0.18%)
Jan 12, 2015 54.15 54.20 53.56 53.79 2,107,810 -0.29(-0.53%)
Jan 09, 2015 54.61 54.62 53.89 54.08 1,854,980 -0.42(-0.78%)
Jan 08, 2015 54.18 54.61 54.07 54.51 2,122,970 +0.77(+1.43%)
Jan 07, 2015 53.43 53.81 53.26 53.74 1,986,855 +0.62(+1.16%)
Jan 06, 2015 53.56 53.98 53.03 53.12 1,687,020 -0.35(-0.65%)
Jan 05, 2015 54.07 54.26 53.33 53.47 2,857,452 -0.89(-1.64%)
Jan 02, 2015 54.42 54.63 53.92 54.36 1,610,664 +0.03(+0.05%)
Dec 31, 2014 55.23 54.33 54.33 54.33 1,456,364 -0.77(-1.40%)
Dec 30, 2014 55.60 55.62 55.09 55.11 1,631,149 -0.60(-1.08%)
Dec 29, 2014 55.37 55.77 55.32 55.71 1,105,423 +0.39(+0.70%)
Dec 26, 2014 55.00 55.48 55.00 55.32 1,603,643 +0.34(+0.61%)
Dec 24, 2014 54.77 54.98 54.98 54.98 632,318 +0.32(+0.59%)
Dec 23, 2014 54.66 54.77 54.53 54.66 1,609,439 +0.18(+0.34%)
Dec 22, 2014 54.34 54.49 54.16 54.48 1,834,597 +0.20(+0.36%)
Dec 19, 2014 54.32 54.56 54.02 54.28 2,321,159 +0.18(+0.33%)
Dec 18, 2014 53.60 54.12 53.37 54.11 4,997,628 +1.09(+2.05%)
Dec 17, 2014 52.24 53.09 52.12 53.02 1,935,280 +0.96(+1.84%)
Dec 16, 2014 51.87 52.95 51.84 52.06 1,615,519 +0.01(+0.01%)
Dec 15, 2014 52.46 52.75 51.80 52.05 2,178,175 -0.35(-0.66%)
Dec 12, 2014 53.00 53.19 52.40 52.40 1,466,053 -0.88(-1.64%)
Dec 11, 2014 53.05 53.69 53.05 53.28 1,137,312 +0.37(+0.69%)
Dec 10, 2014 53.60 53.74 52.84 52.91 1,739,029 -0.85(-1.58%)
Dec 09, 2014 53.20 53.77 53.17 53.76 2,483,604 +0.14(+0.25%)
Dec 08, 2014 53.62 53.92 53.41 53.62 1,051,188 -0.14(-0.25%)
Dec 05, 2014 53.73 53.78 53.62 53.76 971,496 -0.01(-0.01%)
Dec 04, 2014 53.77 53.89 53.51 53.77 1,013,720 -0.09(-0.16%)
Dec 03, 2014 53.72 53.89 53.69 53.85 1,042,763 +0.14(+0.25%)
Dec 02, 2014 53.39 53.77 53.33 53.72 951,120 +0.33(+0.62%)
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.