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 (%)
Jun 30, 2009 20.38 20.38 19.95 20.11 500,087 -0.22(-1.09%)
Jun 29, 2009 20.17 20.36 19.99 20.34 408,744 +0.24(+1.19%)
Jun 26, 2009 20.09 20.19 19.93 20.10 396,097 -0.02(-0.11%)
Jun 25, 2009 19.80 20.14 19.77 20.12 657,929 +0.48(+2.46%)
Jun 24, 2009 19.64 19.84 19.55 19.64 598,067 -0.13(-0.66%)
Jun 23, 2009 19.92 19.98 19.70 19.77 755,737 -0.15(-0.74%)
Jun 22, 2009 20.18 20.23 19.89 19.92 1,040,533 -0.39(-1.91%)
Jun 19, 2009 20.54 20.57 20.28 20.30 537,158 -0.09(-0.42%)
Jun 18, 2009 20.25 20.49 20.15 20.39 553,226 +0.14(+0.67%)
Jun 17, 2009 20.25 20.41 20.11 20.25 1,563,573 -0.08(-0.39%)
Jun 16, 2009 20.64 20.69 20.26 20.33 579,412 -0.27(-1.30%)
Jun 15, 2009 20.93 20.93 20.45 20.60 1,405,141 -0.47(-2.24%)
Jun 12, 2009 21.00 21.12 20.79 21.07 567,701 +0.02(+0.11%)
Jun 11, 2009 20.96 21.29 20.92 21.05 1,235,513 +0.23(+1.09%)
Jun 10, 2009 21.00 21.06 20.56 20.82 756,521 -0.03(-0.16%)
Jun 09, 2009 20.89 20.97 20.75 20.85 499,554 -0.02(-0.11%)
Jun 08, 2009 20.78 21.04 20.63 20.88 674,580 -0.03(-0.16%)
Jun 05, 2009 21.16 21.26 20.82 20.91 1,276,132 -0.13(-0.62%)
Jun 04, 2009 20.85 21.04 20.69 21.04 758,418 +0.24(+1.15%)
Jun 03, 2009 20.96 20.96 20.60 20.80 742,774 -0.26(-1.24%)
Jun 02, 2009 21.01 21.14 20.95 21.06 1,044,029 +0.07(+0.35%)
Jun 01, 2009 20.60 21.05 20.54 20.99 1,643,205 +0.62(+3.04%)
May 29, 2009 20.14 20.40 20.02 20.37 608,886 +0.28(+1.39%)
May 28, 2009 19.96 20.16 19.71 20.09 1,023,286 +0.26(+1.32%)
May 27, 2009 20.34 20.34 19.83 19.83 1,114,308 -0.49(-2.41%)
May 26, 2009 19.61 20.35 19.61 20.32 1,172,985 +0.57(+2.91%)
May 22, 2009 19.78 19.93 19.64 19.74 660,583 +0.03(+0.14%)
May 21, 2009 19.88 19.93 19.53 19.72 1,051,712 -0.37(-1.84%)
May 20, 2009 20.43 20.65 20.06 20.09 1,214,362 -0.19(-0.93%)
May 19, 2009 20.27 20.48 20.22 20.27 1,196,900 -0.03(-0.14%)
May 18, 2009 19.90 20.35 19.90 20.30 1,139,828 +0.56(+2.82%)
May 15, 2009 19.92 20.04 19.63 19.74 880,996 -0.28(-1.42%)
May 14, 2009 19.92 20.18 19.82 20.03 1,051,443 +0.15(+0.77%)
May 13, 2009 20.20 20.25 19.85 19.88 967,481 -0.65(-3.19%)
May 12, 2009 20.55 20.85 20.27 20.53 1,151,724 -0.09(-0.41%)
May 11, 2009 20.91 20.98 20.60 20.61 1,003,468 -0.46(-2.19%)
May 08, 2009 20.66 21.13 20.62 21.08 1,979,448 +0.54(+2.63%)
May 07, 2009 20.89 21.00 20.41 20.54 992,254 -0.19(-0.91%)
May 06, 2009 20.64 20.80 20.46 20.72 1,381,085 +0.18(+0.89%)
May 05, 2009 20.58 20.68 20.43 20.54 903,427 -0.13(-0.61%)
May 04, 2009 20.10 20.70 20.07 20.67 1,662,062 +0.71(+3.53%)
May 01, 2009 19.84 20.06 19.74 19.96 813,498 +0.10(+0.52%)
Apr 30, 2009 20.13 20.26 19.81 19.86 1,375,032 -0.04(-0.20%)
Apr 29, 2009 19.60 20.06 19.56 19.90 826,305 +0.52(+2.70%)
Apr 28, 2009 19.31 19.66 19.24 19.37 1,006,703 -0.08(-0.41%)
Apr 27, 2009 19.23 19.74 19.23 19.45 859,345 -0.14(-0.73%)
Apr 24, 2009 19.20 19.74 19.20 19.60 1,245,444 +0.43(+2.26%)
Apr 23, 2009 19.21 19.23 18.89 19.16 965,875 +0.01(+0.06%)
Apr 22, 2009 19.05 19.55 18.95 19.15 1,324,047 -0.04(-0.21%)
Apr 21, 2009 18.53 19.24 18.53 19.19 2,587,849 +0.46(+2.46%)
Apr 20, 2009 19.35 19.50 18.73 18.73 1,055,301 -0.90(-4.61%)
Apr 17, 2009 19.47 19.76 19.34 19.64 1,130,149 +0.21(+1.08%)
Apr 16, 2009 19.15 19.57 18.94 19.43 1,237,014 +0.32(+1.67%)
Apr 15, 2009 18.66 19.14 18.61 19.11 985,706 +0.36(+1.91%)
Apr 14, 2009 19.19 19.19 18.72 18.75 1,484,974 -0.54(-2.80%)
Apr 13, 2009 19.21 19.44 18.91 19.29 1,165,728 +0.01(+0.03%)
Apr 09, 2009 18.91 19.30 18.85 19.28 1,084,031 +0.73(+3.92%)
Apr 08, 2009 18.37 18.61 18.29 18.56 807,459 +0.22(+1.21%)
Apr 07, 2009 18.49 18.66 18.33 18.33 909,780 -0.43(-2.30%)
Apr 06, 2009 18.81 18.91 18.54 18.77 947,444 -0.24(-1.26%)
Apr 03, 2009 18.77 19.01 18.61 19.01 1,138,795 +0.23(+1.21%)
Apr 02, 2009 18.64 19.02 18.52 18.78 1,838,962 +0.56(+3.09%)
Apr 01, 2009 17.83 18.28 17.55 18.21 1,053,816 +0.40(+2.27%)
Mar 31, 2009 17.79 18.17 17.66 17.81 1,597,992 +0.18(+1.03%)
Mar 30, 2009 17.97 17.97 17.38 17.63 1,483,705 -1.02(-5.49%)
Mar 26, 2009 18.39 18.65 18.16 18.65 2,706,593 +0.43(+2.34%)
Mar 25, 2009 18.20 18.52 17.65 18.23 3,344,055 +0.00(+0.00%)
Mar 24, 2009 18.54 18.62 18.23 18.23 2,140,092 -0.39(-2.11%)
Mar 23, 2009 18.01 18.69 18.01 18.62 1,972,158 +1.13(+6.44%)
Mar 20, 2009 17.79 17.99 17.46 17.49 2,284,683 -0.28(-1.60%)
Mar 19, 2009 18.06 18.11 17.71 17.78 2,616,047 -0.11(-0.60%)
Mar 18, 2009 17.23 18.08 17.05 17.88 2,379,173 +0.56(+3.22%)
Mar 17, 2009 16.83 17.35 16.72 17.33 1,554,694 +0.50(+2.98%)
Mar 16, 2009 16.94 17.33 16.80 16.83 2,201,705 +0.10(+0.61%)
Mar 13, 2009 16.71 16.81 16.47 16.72 0 +0.15(+0.93%)
Mar 12, 2009 15.94 16.64 15.69 16.57 2,068,500 +0.67(+4.18%)
Mar 11, 2009 15.95 16.20 15.75 15.90 1,584,611 +0.03(+0.18%)
Mar 10, 2009 15.00 15.92 15.00 15.88 2,135,186 +0.93(+6.24%)
Mar 09, 2009 14.86 15.31 14.86 14.94 3,005,092 -0.19(-1.28%)
Mar 06, 2009 15.09 15.47 14.74 15.14 0 +0.07(+0.45%)
Mar 05, 2009 15.59 15.65 15.03 15.07 1,761,759 -0.85(-5.32%)
Mar 04, 2009 15.75 16.19 15.57 15.92 1,510,536 -0.14(-0.85%)
Mar 02, 2009 16.59 16.60 16.04 16.05 2,746,496 -0.81(-4.79%)
Feb 27, 2009 16.76 17.25 16.72 16.86 0 -0.27(-1.56%)
Feb 26, 2009 17.49 17.75 17.09 17.13 6,612,623 -0.18(-1.05%)
Feb 25, 2009 17.34 17.68 16.98 17.31 1,737,402 -0.14(-0.81%)
Feb 24, 2009 16.93 17.52 16.70 17.45 6,763,749 +0.61(+3.65%)
Feb 23, 2009 17.45 17.56 16.75 16.84 2,228,413 -0.50(-2.91%)
Feb 20, 2009 17.34 17.54 16.87 17.34 3,053,308 -0.29(-1.66%)
Feb 19, 2009 18.05 18.20 17.60 17.63 1,733,176 -0.34(-1.90%)
Feb 18, 2009 18.36 18.36 17.84 17.98 1,444,402 -0.23(-1.25%)
Feb 17, 2009 18.52 18.57 18.20 18.20 1,375,960 -0.90(-4.71%)
Feb 13, 2009 19.48 19.51 19.08 19.10 1,158,709 -0.33(-1.70%)
Feb 12, 2009 19.40 19.48 18.79 19.43 2,531,381 -0.10(-0.50%)
Feb 11, 2009 19.45 19.68 19.27 19.53 1,222,139 +0.19(+0.99%)
Feb 10, 2009 20.20 20.34 19.25 19.34 1,603,802 -0.98(-4.84%)
Feb 09, 2009 20.41 20.53 20.18 20.32 1,058,655 -0.09(-0.45%)
Feb 06, 2009 19.75 20.52 19.75 20.41 1,448,201 +0.63(+3.16%)
Feb 05, 2009 19.44 20.00 19.25 19.78 2,608,890 +0.20(+1.02%)
Feb 04, 2009 19.82 20.06 19.48 19.59 1,750,599 -0.20(-1.01%)
Feb 03, 2009 19.85 19.94 19.53 19.78 4,832,461 +0.02(+0.12%)
Feb 02, 2009 19.61 19.90 19.45 19.76 1,381,066 -0.05(-0.23%)
Jan 30, 2009 20.58 20.61 19.69 19.81 0 -0.74(-3.60%)
Jan 29, 2009 21.03 21.08 20.48 20.55 1,329,913 -0.92(-4.29%)
Jan 28, 2009 21.10 21.47 21.05 21.47 1,151,135 +0.91(+4.43%)
Jan 27, 2009 20.34 20.66 20.19 20.56 865,544 +0.35(+1.72%)
Jan 26, 2009 20.27 20.73 20.06 20.21 1,715,421 -0.05(-0.22%)
Jan 23, 2009 19.70 20.39 19.59 20.26 1,607,416 +0.07(+0.34%)
Jan 22, 2009 20.44 20.59 19.77 20.19 2,253,835 -0.40(-1.96%)
Jan 21, 2009 20.16 20.65 19.71 20.59 6,362,597 +0.73(+3.67%)
Jan 20, 2009 20.97 21.05 19.82 19.86 1,584,184 -1.37(-6.47%)
Jan 16, 2009 21.49 21.58 20.71 21.24 1,372,183 +0.08(+0.39%)
Jan 15, 2009 21.33 21.50 20.51 21.16 1,762,736 -0.19(-0.88%)
Jan 14, 2009 21.72 21.74 21.20 21.34 1,547,573 -0.72(-3.25%)
Jan 13, 2009 21.95 22.21 21.82 22.06 1,650,252 +0.01(+0.05%)
Jan 12, 2009 22.47 22.55 21.90 22.05 1,666,589 -0.43(-1.90%)
Jan 09, 2009 23.11 23.15 22.48 22.48 1,387,974 -0.61(-2.64%)
Jan 08, 2009 22.91 23.13 22.81 23.08 1,615,211 +0.19(+0.84%)
Jan 07, 2009 23.41 23.65 22.89 22.89 1,511,048 -0.86(-3.62%)
Jan 06, 2009 23.86 24.02 23.53 23.75 1,700,612 +0.06(+0.26%)
Jan 05, 2009 23.99 23.99 23.51 23.69 2,132,256 -0.22(-0.93%)
Jan 02, 2009 23.56 24.11 23.32 23.91 0 +0.42(+1.79%)
Jan 01, 2009 22.96 23.64 22.96 23.49 0 +0.00(+0.00%)
Dec 31, 2008 22.96 23.64 22.96 23.49 1,839,460 +0.53(+2.30%)
Dec 30, 2008 22.55 23.04 22.47 22.96 1,362,438 +0.58(+2.59%)
Dec 29, 2008 22.55 22.60 22.10 22.38 1,944,743 -0.25(-1.11%)
Dec 26, 2008 22.47 22.69 22.36 22.63 1,239,460 +0.21(+0.94%)
Dec 24, 2008 22.46 22.49 22.21 22.42 1,086,332 +0.12(+0.55%)
Dec 23, 2008 22.85 22.94 22.15 22.30 1,524,762 -0.63(-2.76%)
Dec 22, 2008 23.45 23.45 22.55 22.93 1,829,074 -0.32(-1.37%)
Dec 19, 2008 23.52 23.90 23.16 23.25 1,918,367 -0.18(-0.75%)
Dec 18, 2008 23.71 24.01 23.11 23.43 1,598,358 -0.31(-1.29%)
Dec 17, 2008 23.67 24.06 23.53 23.73 1,541,749 -0.21(-0.88%)
Dec 16, 2008 22.99 24.00 22.86 23.94 1,594,457 +1.23(+5.41%)
Dec 15, 2008 23.37 23.37 22.28 22.71 2,282,083 -0.52(-2.25%)
Dec 12, 2008 22.15 23.29 22.08 23.24 1,732,102 +0.49(+2.18%)
Dec 11, 2008 23.60 23.79 22.56 22.74 2,047,718 -1.04(-4.35%)
Dec 10, 2008 23.67 23.99 23.32 23.78 2,897,723 +0.21(+0.89%)
Dec 09, 2008 24.22 24.56 23.46 23.57 1,552,630 -0.82(-3.37%)
Dec 08, 2008 24.31 24.60 23.93 24.39 2,309,409 +0.62(+2.60%)
Dec 05, 2008 22.52 23.80 22.00 23.77 1,635,210 +0.93(+4.06%)
Dec 04, 2008 23.19 23.75 22.38 22.84 1,937,880 -0.47(-2.00%)
Dec 03, 2008 22.43 23.44 22.10 23.31 1,779,908 +0.69(+3.04%)
Dec 02, 2008 22.02 22.68 21.67 22.62 1,490,932 +0.99(+4.58%)
Dec 01, 2008 23.84 24.03 21.58 21.63 1,869,798 -2.79(-11.43%)
Nov 28, 2008 23.89 24.43 23.82 24.43 624,549 +0.40(+1.68%)
Nov 26, 2008 23.00 24.03 22.82 24.02 1,755,059 +0.63(+2.70%)
Nov 25, 2008 23.46 23.53 22.45 23.39 1,882,480 +0.59(+2.59%)
Nov 24, 2008 21.79 23.31 21.47 22.80 2,515,246 +1.44(+6.77%)
Nov 21, 2008 20.77 21.39 19.57 21.35 3,757,041 +0.94(+4.63%)
Nov 20, 2008 21.62 22.23 20.23 20.41 2,707,859 -1.49(-6.80%)
Nov 19, 2008 23.33 23.61 21.88 21.90 1,161,335 -1.53(-6.51%)
Nov 18, 2008 23.31 23.97 22.58 23.43 2,442,327 -0.06(-0.24%)
Nov 17, 2008 23.75 24.27 23.37 23.48 1,237,167 -0.52(-2.18%)
Nov 14, 2008 24.90 25.09 23.83 24.01 1,244,802 -1.12(-4.47%)
Nov 13, 2008 23.39 25.15 22.50 25.13 2,658,807 +1.73(+7.40%)
Nov 12, 2008 24.28 24.41 23.31 23.40 1,231,658 -1.28(-5.19%)
Nov 11, 2008 24.64 25.17 24.26 24.68 913,034 -0.30(-1.21%)
Nov 10, 2008 26.05 26.05 24.65 24.98 1,023,384 -0.50(-1.96%)
Nov 07, 2008 25.03 25.53 24.86 25.48 1,136,453 +0.51(+2.03%)
Nov 06, 2008 26.22 26.35 24.93 24.97 1,673,547 -1.14(-4.36%)
Nov 05, 2008 27.62 27.62 26.08 26.11 1,938,147 -1.61(-5.80%)
Nov 04, 2008 27.63 27.87 27.26 27.72 1,516,724 +0.71(+2.64%)
Nov 03, 2008 26.82 27.13 26.55 27.00 904,869 +0.19(+0.70%)
Oct 31, 2008 25.93 26.92 25.91 26.82 924,357 +0.63(+2.39%)
Oct 30, 2008 26.52 26.52 25.39 26.19 1,427,822 +0.70(+2.74%)
Oct 29, 2008 25.60 26.56 25.28 25.49 1,447,328 -0.18(-0.69%)
Oct 28, 2008 23.98 25.68 23.08 25.67 1,655,313 +2.34(+10.02%)
Oct 27, 2008 23.17 24.35 23.04 23.33 1,076,163 -0.54(-2.25%)
Oct 24, 2008 22.78 24.44 22.75 23.87 1,764,114 -0.74(-2.99%)
Oct 23, 2008 24.81 25.17 23.33 24.60 2,444,364 -0.13(-0.53%)
Oct 22, 2008 25.56 25.66 24.12 24.73 2,202,913 -1.20(-4.63%)
Oct 21, 2008 26.56 26.78 25.93 25.93 1,604,702 -0.67(-2.52%)
Oct 20, 2008 25.97 26.67 25.64 26.61 1,365,713 +0.86(+3.36%)
Oct 17, 2008 25.63 26.91 25.31 25.74 1,753,117 -0.43(-1.63%)
Oct 16, 2008 25.60 26.22 23.91 26.17 2,633,362 +1.05(+4.17%)
Oct 15, 2008 26.47 26.73 25.07 25.12 1,278,261 -1.90(-7.04%)
Oct 14, 2008 27.65 28.44 26.12 27.02 2,593,019 +0.90(+3.45%)
Oct 13, 2008 26.34 26.41 24.69 26.12 2,530,858 +1.85(+7.64%)
Oct 10, 2008 21.84 24.96 21.82 24.27 3,866,151 +0.76(+3.22%)
Oct 09, 2008 26.45 26.59 23.48 23.51 3,806,836 -2.62(-10.02%)
Oct 08, 2008 26.58 27.49 25.91 26.13 3,182,617 -0.89(-3.31%)
Oct 07, 2008 28.83 29.02 27.02 27.02 1,669,372 -1.99(-6.86%)
Oct 06, 2008 29.49 29.51 27.55 29.01 2,716,833 -1.05(-3.48%)
Oct 03, 2008 30.87 31.79 30.06 30.06 2,051,450 -0.47(-1.55%)
Oct 02, 2008 31.53 31.53 30.53 30.53 1,521,954 -1.07(-3.38%)
Oct 01, 2008 30.40 31.63 30.17 31.60 1,695,985 +1.31(+4.34%)
Sep 30, 2008 29.86 30.57 29.47 30.29 2,002,008 +0.62(+2.09%)
Sep 29, 2008 31.46 32.13 29.39 29.67 1,413,893 -2.65(-8.20%)
Sep 26, 2008 31.18 32.32 30.88 32.32 0 +0.52(+1.65%)
Sep 25, 2008 31.29 32.21 31.08 31.79 932,352 +0.48(+1.54%)
Sep 24, 2008 31.94 31.94 31.31 31.31 1,105,559 -0.55(-1.71%)
Sep 23, 2008 32.40 32.89 31.77 31.86 1,939,912 -0.75(-2.30%)
Sep 22, 2008 34.15 34.23 32.48 32.61 1,883,058 -2.09(-6.03%)
Sep 19, 2008 35.55 36.77 30.21 34.70 0 +1.85(+5.63%)
Sep 18, 2008 30.59 33.08 29.75 32.85 2,233,237 +2.42(+7.94%)
Sep 17, 2008 31.08 31.41 30.07 30.43 1,860,376 -1.15(-3.66%)
Sep 16, 2008 30.26 31.64 29.93 31.59 2,203,661 +0.84(+2.74%)
Sep 15, 2008 30.76 31.83 30.63 30.75 1,391,270 -1.06(-3.33%)
Sep 12, 2008 31.18 32.05 31.08 31.80 1,549,891 +0.34(+1.07%)
Sep 11, 2008 30.56 31.50 30.25 31.47 1,600,664 +0.48(+1.56%)
Sep 10, 2008 31.23 31.35 30.43 30.99 1,464,499 -0.02(-0.07%)
Sep 09, 2008 31.86 32.24 31.01 31.01 1,793,380 -1.07(-3.35%)
Sep 08, 2008 31.47 32.42 31.36 32.08 1,696,569 +1.34(+4.34%)
Sep 05, 2008 30.11 30.83 29.72 30.75 0 +0.52(+1.73%)
Sep 04, 2008 30.83 30.93 30.18 30.22 1,126,746 -0.84(-2.71%)
Sep 03, 2008 30.64 31.08 30.48 31.06 1,442,029 +0.44(+1.45%)
Sep 02, 2008 30.35 31.14 30.35 30.62 1,033,286 +0.34(+1.11%)
Aug 29, 2008 30.38 30.53 30.19 30.29 508,862 -0.11(-0.37%)
Aug 28, 2008 29.77 30.43 29.75 30.40 580,481 +0.75(+2.53%)
Aug 27, 2008 29.26 29.79 29.25 29.65 496,166 +0.35(+1.18%)
Aug 26, 2008 29.17 29.45 28.99 29.30 922,192 +0.06(+0.21%)
Aug 25, 2008 29.72 29.77 29.14 29.24 541,314 -0.64(-2.13%)
Aug 22, 2008 29.49 29.88 29.35 29.88 788,616 +0.62(+2.12%)
Aug 21, 2008 29.24 29.41 28.98 29.26 488,511 -0.14(-0.48%)
Aug 20, 2008 29.36 29.49 28.87 29.40 751,515 +0.01(+0.04%)
Aug 19, 2008 29.81 29.81 29.16 29.39 1,060,693 -0.46(-1.53%)
Aug 18, 2008 30.24 30.47 29.77 29.84 712,109 -0.55(-1.82%)
Aug 15, 2008 30.15 30.71 30.12 30.39 0 +0.34(+1.14%)
Aug 14, 2008 29.43 30.17 29.43 30.05 3,476,354 +0.39(+1.30%)
Aug 13, 2008 30.02 30.26 29.36 29.67 1,961,039 -0.55(-1.83%)
Aug 12, 2008 30.85 31.05 30.06 30.22 1,228,624 -0.75(-2.41%)
Aug 11, 2008 30.15 31.23 30.15 30.96 1,139,958 +0.71(+2.33%)
Aug 08, 2008 29.19 30.38 29.19 30.26 1,144,206 +0.91(+3.11%)
Aug 07, 2008 29.88 30.15 29.20 29.34 952,316 -0.82(-2.73%)
Aug 06, 2008 30.02 30.25 29.72 30.17 1,814,564 +0.15(+0.49%)
Aug 05, 2008 29.27 30.10 29.27 30.02 1,750,181 +0.70(+2.39%)
Aug 04, 2008 29.24 29.47 28.81 29.32 718,492 -0.02(-0.06%)
Aug 01, 2008 29.15 29.45 28.88 29.34 1,156,685 +0.15(+0.51%)
Jul 31, 2008 29.20 29.59 29.10 29.19 1,508,961 -0.34(-1.16%)
Jul 30, 2008 29.30 29.79 28.98 29.53 1,564,929 +0.42(+1.45%)
Jul 29, 2008 29.11 29.13 28.03 29.11 1,898,303 +0.97(+3.44%)
Jul 28, 2008 28.26 28.71 27.87 28.14 1,032,175 -0.32(-1.14%)
Jul 25, 2008 28.79 29.04 28.29 28.47 1,536,788 -0.30(-1.05%)
Jul 24, 2008 29.91 29.91 28.64 28.77 2,387,354 -1.08(-3.62%)
Jul 23, 2008 29.76 30.36 29.44 29.85 1,978,327 +0.25(+0.85%)
Jul 22, 2008 28.19 29.66 27.88 29.60 1,382,989 +1.07(+3.75%)
Jul 21, 2008 28.62 28.98 28.46 28.53 1,349,799 -0.01(-0.02%)
Jul 18, 2008 28.57 28.75 28.14 28.53 1,547,523 +0.11(+0.40%)
Jul 17, 2008 27.47 28.45 27.33 28.42 2,850,405 +1.42(+5.27%)
Jul 16, 2008 25.66 27.12 25.66 27.00 1,655,540 +1.43(+5.61%)
Jul 15, 2008 25.68 26.30 25.10 25.56 3,402,726 -0.46(-1.75%)
Jul 14, 2008 27.28 27.43 26.02 26.02 1,875,283 -1.07(-3.95%)
Jul 11, 2008 26.94 27.49 26.62 27.09 1,097,814 -0.23(-0.85%)
Jul 10, 2008 27.22 27.59 27.03 27.32 2,009,477 +0.05(+0.19%)
Jul 09, 2008 27.95 28.24 27.27 27.27 1,187,099 -0.70(-2.50%)
Jul 08, 2008 26.88 28.01 26.76 27.97 2,685,492 +1.06(+3.93%)
Jul 07, 2008 27.54 27.73 26.59 26.91 1,611,919 -0.52(-1.89%)
Jul 04, 2008 27.85 28.08 27.39 27.43 803,887 +0.00(+0.00%)
Jul 03, 2008 27.85 28.08 27.39 27.43 803,887 -0.31(-1.13%)
Jul 02, 2008 28.28 28.73 27.74 27.74 1,561,525 -0.57(-2.03%)
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.