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 (%)
Apr 30, 2009 20.33 20.47 20.01 20.06 1,361,255 -0.04(-0.20%)
Apr 29, 2009 19.80 20.26 19.75 20.10 818,025 +0.53(+2.70%)
Apr 28, 2009 19.50 19.86 19.43 19.57 996,616 -0.08(-0.41%)
Apr 27, 2009 19.43 19.94 19.43 19.65 850,735 -0.14(-0.73%)
Apr 24, 2009 19.40 19.94 19.40 19.80 1,232,965 +0.44(+2.26%)
Apr 23, 2009 19.40 19.42 19.08 19.36 956,197 +0.01(+0.06%)
Apr 22, 2009 19.24 19.75 19.14 19.35 1,310,780 -0.04(-0.21%)
Apr 21, 2009 18.72 19.44 18.72 19.39 2,561,919 +0.47(+2.46%)
Apr 20, 2009 19.55 19.70 18.92 18.92 1,044,727 -0.91(-4.61%)
Apr 17, 2009 19.66 19.96 19.54 19.84 1,118,825 +0.21(+1.08%)
Apr 16, 2009 19.34 19.77 19.13 19.62 1,224,620 +0.32(+1.67%)
Apr 15, 2009 18.85 19.33 18.80 19.30 975,829 +0.36(+1.91%)
Apr 14, 2009 19.38 19.38 18.90 18.94 1,470,095 -0.55(-2.80%)
Apr 13, 2009 19.40 19.64 19.10 19.48 1,154,048 +0.01(+0.03%)
Apr 09, 2009 19.10 19.49 19.04 19.48 1,073,169 +0.74(+3.92%)
Apr 08, 2009 18.55 18.80 18.47 18.74 799,369 +0.22(+1.21%)
Apr 07, 2009 18.67 18.85 18.52 18.52 900,665 -0.44(-2.30%)
Apr 06, 2009 19.00 19.11 18.73 18.96 937,951 -0.24(-1.26%)
Apr 03, 2009 18.96 19.20 18.80 19.20 1,127,384 +0.23(+1.21%)
Apr 02, 2009 18.83 19.21 18.70 18.97 1,820,536 +0.57(+3.09%)
Apr 01, 2009 18.01 18.47 17.73 18.40 1,043,257 +0.41(+2.27%)
Mar 31, 2009 17.97 18.36 17.84 17.99 1,581,980 +0.18(+1.03%)
Mar 30, 2009 18.15 18.15 17.56 17.81 1,468,838 -1.03(-5.49%)
Mar 26, 2009 18.57 18.84 18.34 18.84 2,679,473 +0.43(+2.34%)
Mar 25, 2009 18.39 18.71 17.83 18.41 3,310,547 +0.00(+0.00%)
Mar 24, 2009 18.73 18.81 18.41 18.41 2,118,649 -0.40(-2.11%)
Mar 23, 2009 18.19 18.88 18.19 18.81 1,952,397 +1.14(+6.44%)
Mar 20, 2009 17.97 18.17 17.63 17.67 2,261,791 -0.29(-1.60%)
Mar 19, 2009 18.24 18.30 17.89 17.96 2,589,834 -0.11(-0.60%)
Mar 18, 2009 17.40 18.26 17.22 18.07 2,355,333 +0.56(+3.22%)
Mar 17, 2009 17.00 17.53 16.89 17.50 1,539,116 +0.51(+2.97%)
Mar 16, 2009 17.11 17.50 16.97 17.00 2,179,644 +0.10(+0.61%)
Mar 13, 2009 16.88 16.98 16.63 16.89 0 +0.16(+0.93%)
Mar 12, 2009 16.11 16.81 15.85 16.74 2,047,774 +0.67(+4.18%)
Mar 11, 2009 16.11 16.36 15.91 16.07 1,568,733 +0.03(+0.18%)
Mar 10, 2009 15.15 16.08 15.15 16.04 2,113,792 +0.94(+6.24%)
Mar 09, 2009 15.01 15.47 15.01 15.09 2,974,981 -0.20(-1.28%)
Mar 06, 2009 15.24 15.62 14.89 15.29 0 +0.07(+0.45%)
Mar 05, 2009 15.75 15.81 15.19 15.22 1,744,106 -0.86(-5.32%)
Mar 04, 2009 15.91 16.35 15.73 16.08 1,495,401 -0.14(-0.85%)
Mar 02, 2009 16.76 16.77 16.20 16.22 2,718,977 -0.82(-4.79%)
Feb 27, 2009 16.93 17.42 16.89 17.03 0 -0.27(-1.56%)
Feb 26, 2009 17.66 17.93 17.27 17.30 6,546,365 -0.18(-1.05%)
Feb 25, 2009 17.51 17.86 17.15 17.49 1,719,994 -0.14(-0.82%)
Feb 24, 2009 17.10 17.70 16.86 17.63 6,695,976 +0.62(+3.65%)
Feb 23, 2009 17.62 17.74 16.92 17.01 2,206,085 -0.51(-2.91%)
Feb 20, 2009 17.51 17.72 17.04 17.52 3,022,714 -0.30(-1.66%)
Feb 19, 2009 18.23 18.38 17.78 17.81 1,715,810 -0.34(-1.90%)
Feb 18, 2009 18.54 18.54 18.02 18.16 1,429,930 -0.23(-1.25%)
Feb 17, 2009 18.71 18.76 18.39 18.39 1,362,173 -0.91(-4.71%)
Feb 13, 2009 19.68 19.70 19.27 19.30 1,147,098 -0.33(-1.70%)
Feb 12, 2009 19.60 19.68 18.98 19.63 2,506,016 -0.10(-0.50%)
Feb 11, 2009 19.65 19.88 19.47 19.73 1,209,893 +0.19(+0.99%)
Feb 10, 2009 20.40 20.54 19.44 19.53 1,587,732 -0.99(-4.84%)
Feb 09, 2009 20.62 20.74 20.38 20.52 1,048,048 -0.09(-0.45%)
Feb 06, 2009 19.95 20.73 19.95 20.62 1,433,690 +0.63(+3.16%)
Feb 05, 2009 19.64 20.20 19.44 19.98 2,582,749 +0.20(+1.02%)
Feb 04, 2009 20.02 20.26 19.68 19.78 1,733,058 -0.20(-1.01%)
Feb 03, 2009 20.05 20.15 19.73 19.98 4,784,040 +0.02(+0.11%)
Feb 02, 2009 19.81 20.11 19.65 19.96 1,367,227 -0.05(-0.23%)
Jan 30, 2009 20.79 20.82 19.89 20.01 0 -0.75(-3.60%)
Jan 29, 2009 21.24 21.29 20.69 20.75 1,316,587 -0.93(-4.29%)
Jan 28, 2009 21.31 21.69 21.26 21.69 1,139,601 +0.92(+4.43%)
Jan 27, 2009 20.55 20.87 20.39 20.77 856,871 +0.35(+1.72%)
Jan 26, 2009 20.48 20.94 20.27 20.42 1,698,232 -0.05(-0.22%)
Jan 23, 2009 19.90 20.59 19.78 20.46 1,591,310 +0.07(+0.34%)
Jan 22, 2009 20.65 20.80 19.97 20.39 2,231,252 -0.41(-1.96%)
Jan 21, 2009 20.36 20.86 19.91 20.80 6,298,844 +0.74(+3.67%)
Jan 20, 2009 21.19 21.27 20.02 20.07 1,568,310 -1.39(-6.47%)
Jan 16, 2009 21.71 21.79 20.92 21.45 1,358,433 +0.08(+0.39%)
Jan 15, 2009 21.55 21.72 20.71 21.37 1,745,073 -0.19(-0.88%)
Jan 14, 2009 21.94 21.96 21.42 21.56 1,532,066 -0.72(-3.25%)
Jan 13, 2009 22.17 22.44 22.04 22.28 1,633,717 +0.01(+0.05%)
Jan 12, 2009 22.70 22.78 22.12 22.27 1,649,890 -0.43(-1.90%)
Jan 09, 2009 23.35 23.38 22.70 22.70 1,374,067 -0.61(-2.64%)
Jan 08, 2009 23.14 23.36 23.04 23.32 1,599,027 +0.20(+0.84%)
Jan 07, 2009 23.65 23.89 23.12 23.12 1,495,907 -0.87(-3.62%)
Jan 06, 2009 24.10 24.27 23.77 23.99 1,683,572 +0.06(+0.26%)
Jan 05, 2009 24.24 24.24 23.75 23.93 2,110,890 -0.22(-0.93%)
Jan 02, 2009 23.79 24.35 23.56 24.15 0 +0.43(+1.79%)
Jan 01, 2009 23.20 23.87 23.20 23.73 0 +0.00(+0.00%)
Dec 31, 2008 23.20 23.87 23.20 23.73 1,821,028 +0.53(+2.30%)
Dec 30, 2008 22.78 23.27 22.70 23.19 1,348,787 +0.59(+2.59%)
Dec 29, 2008 22.78 22.83 22.32 22.60 1,925,257 -0.25(-1.11%)
Dec 26, 2008 22.70 22.92 22.59 22.86 1,227,040 +0.21(+0.94%)
Dec 24, 2008 22.69 22.71 22.44 22.65 1,075,447 +0.12(+0.55%)
Dec 23, 2008 23.08 23.17 22.38 22.52 1,509,483 -0.64(-2.76%)
Dec 22, 2008 23.69 23.69 22.78 23.16 1,810,746 -0.32(-1.37%)
Dec 19, 2008 23.75 24.14 23.39 23.48 1,899,145 -0.18(-0.75%)
Dec 18, 2008 23.95 24.25 23.34 23.66 1,582,342 -0.31(-1.29%)
Dec 17, 2008 23.91 24.31 23.77 23.97 1,526,300 -0.21(-0.88%)
Dec 16, 2008 23.22 24.24 23.09 24.19 1,578,481 +1.24(+5.41%)
Dec 15, 2008 23.60 23.60 22.51 22.94 2,259,217 -0.53(-2.25%)
Dec 12, 2008 22.37 23.52 22.30 23.47 1,714,746 +0.50(+2.18%)
Dec 11, 2008 23.84 24.04 22.79 22.97 2,027,200 -1.05(-4.35%)
Dec 10, 2008 23.91 24.23 23.56 24.02 2,868,688 +0.21(+0.89%)
Dec 09, 2008 24.46 24.81 23.70 23.81 1,537,073 -0.83(-3.37%)
Dec 08, 2008 24.55 24.85 24.17 24.64 2,286,268 +0.62(+2.60%)
Dec 05, 2008 22.75 24.04 22.22 24.01 1,618,825 +0.94(+4.06%)
Dec 04, 2008 23.43 24.00 22.61 23.08 1,918,462 -0.47(-2.00%)
Dec 03, 2008 22.66 23.67 22.32 23.55 1,762,073 +0.70(+3.04%)
Dec 02, 2008 22.24 22.91 21.89 22.85 1,475,993 +1.00(+4.58%)
Dec 01, 2008 24.08 24.27 21.80 21.85 1,851,063 -2.82(-11.43%)
Nov 28, 2008 24.13 24.67 24.06 24.67 618,291 +0.41(+1.68%)
Nov 26, 2008 23.23 24.28 23.05 24.27 1,737,473 +0.64(+2.70%)
Nov 25, 2008 23.70 23.77 22.67 23.63 1,863,618 +0.60(+2.59%)
Nov 24, 2008 22.01 23.55 21.69 23.03 2,490,044 +1.46(+6.77%)
Nov 21, 2008 20.98 21.61 19.77 21.57 3,719,396 +0.95(+4.63%)
Nov 20, 2008 21.84 22.46 20.43 20.62 2,680,726 -1.50(-6.80%)
Nov 19, 2008 23.56 23.85 22.11 22.12 1,149,699 -1.54(-6.51%)
Nov 18, 2008 23.54 24.21 22.81 23.66 2,417,855 -0.06(-0.24%)
Nov 17, 2008 23.99 24.51 23.60 23.72 1,224,771 -0.53(-2.18%)
Nov 14, 2008 25.16 25.35 24.07 24.25 1,232,329 -1.13(-4.47%)
Nov 13, 2008 23.62 25.40 22.73 25.38 2,632,166 +1.75(+7.40%)
Nov 12, 2008 24.52 24.66 23.55 23.63 1,219,317 -1.29(-5.19%)
Nov 11, 2008 24.89 25.42 24.51 24.93 903,886 -0.30(-1.21%)
Nov 10, 2008 26.31 26.31 24.90 25.23 1,013,130 -0.51(-1.96%)
Nov 07, 2008 25.29 25.79 25.11 25.74 1,125,066 +0.51(+2.03%)
Nov 06, 2008 26.48 26.62 25.19 25.23 1,656,778 -1.15(-4.36%)
Nov 05, 2008 27.90 27.90 26.34 26.37 1,918,727 -1.62(-5.80%)
Nov 04, 2008 27.91 28.16 27.54 28.00 1,501,527 +0.72(+2.64%)
Nov 03, 2008 27.09 27.40 26.82 27.28 895,802 +0.19(+0.70%)
Oct 31, 2008 26.19 27.20 26.17 27.09 915,095 +0.63(+2.39%)
Oct 30, 2008 26.79 26.79 25.65 26.45 1,413,515 +0.71(+2.75%)
Oct 29, 2008 25.86 26.83 25.54 25.75 1,432,826 -0.18(-0.69%)
Oct 28, 2008 24.23 25.94 23.31 25.93 1,638,727 +2.36(+10.02%)
Oct 27, 2008 23.40 24.60 23.27 23.56 1,065,380 -0.54(-2.25%)
Oct 24, 2008 23.01 24.68 22.98 24.11 1,746,438 -0.74(-2.99%)
Oct 23, 2008 25.06 25.42 23.56 24.85 2,419,872 -0.13(-0.53%)
Oct 22, 2008 25.82 25.92 24.36 24.98 2,180,839 -1.21(-4.63%)
Oct 21, 2008 26.83 27.05 26.20 26.20 1,588,623 -0.68(-2.52%)
Oct 20, 2008 26.23 26.94 25.90 26.87 1,352,029 +0.87(+3.36%)
Oct 17, 2008 25.89 27.18 25.57 26.00 1,735,550 -0.43(-1.63%)
Oct 16, 2008 25.86 26.48 24.15 26.43 2,606,976 +1.06(+4.17%)
Oct 15, 2008 26.74 27.00 25.33 25.37 1,265,453 -1.92(-7.04%)
Oct 14, 2008 27.93 28.73 26.38 27.30 2,567,037 +0.91(+3.45%)
Oct 13, 2008 26.60 26.67 24.94 26.39 2,505,499 +1.87(+7.64%)
Oct 10, 2008 22.06 25.21 22.04 24.51 3,827,412 +0.76(+3.22%)
Oct 09, 2008 26.72 26.86 23.72 23.75 3,768,692 -2.64(-10.02%)
Oct 08, 2008 26.85 27.77 26.17 26.39 3,150,728 -0.90(-3.31%)
Oct 07, 2008 29.12 29.31 27.29 27.29 1,652,645 -2.01(-6.86%)
Oct 06, 2008 29.79 29.81 27.83 29.30 2,689,610 -1.06(-3.48%)
Oct 03, 2008 31.18 32.11 30.36 30.36 2,030,894 -0.48(-1.55%)
Oct 02, 2008 31.84 31.84 30.84 30.84 1,506,704 -1.08(-3.38%)
Oct 01, 2008 30.71 31.95 30.48 31.92 1,678,991 +1.33(+4.34%)
Sep 30, 2008 30.17 30.88 29.77 30.59 1,981,948 +0.63(+2.09%)
Sep 29, 2008 31.78 32.46 29.68 29.97 1,399,726 -2.68(-8.20%)
Sep 26, 2008 31.49 32.64 31.19 32.64 0 +0.53(+1.65%)
Sep 25, 2008 31.60 32.53 31.40 32.11 923,010 +0.49(+1.54%)
Sep 24, 2008 32.26 32.26 31.63 31.63 1,094,481 -0.55(-1.71%)
Sep 23, 2008 32.73 33.22 32.09 32.18 1,920,474 -0.76(-2.30%)
Sep 22, 2008 34.50 34.58 32.81 32.94 1,864,190 -2.11(-6.03%)
Sep 19, 2008 35.91 37.14 30.51 35.05 0 +1.87(+5.63%)
Sep 18, 2008 30.90 33.41 30.05 33.18 2,210,860 +2.44(+7.94%)
Sep 17, 2008 31.40 31.73 30.38 30.74 1,841,735 -1.17(-3.66%)
Sep 16, 2008 30.56 31.97 30.24 31.91 2,181,581 +0.85(+2.74%)
Sep 15, 2008 31.07 32.15 30.94 31.06 1,377,330 -1.07(-3.33%)
Sep 12, 2008 31.49 32.37 31.40 32.13 1,534,361 +0.34(+1.07%)
Sep 11, 2008 30.87 31.82 30.56 31.79 1,584,626 +0.49(+1.56%)
Sep 10, 2008 31.55 31.67 30.74 31.30 1,449,825 -0.02(-0.07%)
Sep 09, 2008 32.18 32.56 31.32 31.32 1,775,411 -1.08(-3.35%)
Sep 08, 2008 31.79 32.75 31.68 32.41 1,679,569 +1.35(+4.34%)
Sep 05, 2008 30.41 31.14 30.02 31.06 0 +0.53(+1.73%)
Sep 04, 2008 31.14 31.24 30.48 30.53 1,115,456 -0.85(-2.71%)
Sep 03, 2008 30.95 31.40 30.79 31.38 1,427,580 +0.45(+1.45%)
Sep 02, 2008 30.66 31.46 30.66 30.93 1,022,933 +0.34(+1.11%)
Aug 29, 2008 30.68 30.84 30.49 30.59 503,764 -0.12(-0.37%)
Aug 28, 2008 30.07 30.74 30.05 30.71 574,665 +0.76(+2.53%)
Aug 27, 2008 29.55 30.10 29.55 29.95 491,195 +0.35(+1.18%)
Aug 26, 2008 29.47 29.75 29.28 29.60 912,951 +0.06(+0.21%)
Aug 25, 2008 30.02 30.07 29.43 29.53 535,890 -0.64(-2.13%)
Aug 22, 2008 29.79 30.18 29.64 30.18 780,714 +0.63(+2.12%)
Aug 21, 2008 29.53 29.71 29.28 29.55 483,616 -0.14(-0.48%)
Aug 20, 2008 29.66 29.79 29.16 29.70 743,985 +0.01(+0.04%)
Aug 19, 2008 30.11 30.11 29.46 29.68 1,050,065 -0.46(-1.52%)
Aug 18, 2008 30.55 30.78 30.07 30.14 704,973 -0.56(-1.82%)
Aug 15, 2008 30.46 31.02 30.43 30.70 0 +0.34(+1.14%)
Aug 14, 2008 29.72 30.48 29.72 30.36 3,441,521 +0.39(+1.30%)
Aug 13, 2008 30.33 30.57 29.66 29.97 1,941,389 -0.56(-1.83%)
Aug 12, 2008 31.17 31.37 30.36 30.52 1,216,313 -0.75(-2.41%)
Aug 11, 2008 30.45 31.55 30.45 31.28 1,128,536 +0.71(+2.33%)
Aug 08, 2008 29.48 30.68 29.48 30.56 1,132,741 +0.92(+3.11%)
Aug 07, 2008 30.18 30.46 29.50 29.64 942,773 -0.83(-2.73%)
Aug 06, 2008 30.32 30.56 30.02 30.47 1,796,382 +0.15(+0.49%)
Aug 05, 2008 29.57 30.41 29.57 30.32 1,732,644 +0.71(+2.39%)
Aug 04, 2008 29.53 29.77 29.10 29.62 711,292 -0.02(-0.06%)
Aug 01, 2008 29.45 29.75 29.17 29.63 1,145,095 +0.15(+0.51%)
Jul 31, 2008 29.50 29.89 29.39 29.48 1,493,841 -0.34(-1.16%)
Jul 30, 2008 29.59 30.09 29.27 29.83 1,549,248 +0.43(+1.45%)
Jul 29, 2008 29.40 29.43 28.32 29.40 1,879,282 +0.98(+3.44%)
Jul 28, 2008 28.55 29.00 28.16 28.43 1,021,833 -0.33(-1.14%)
Jul 25, 2008 29.08 29.33 28.58 28.75 1,521,389 -0.30(-1.05%)
Jul 24, 2008 30.21 30.21 28.93 29.06 2,363,433 -1.09(-3.62%)
Jul 23, 2008 30.06 30.67 29.74 30.15 1,958,504 +0.25(+0.85%)
Jul 22, 2008 28.47 29.96 28.16 29.90 1,369,131 +1.08(+3.75%)
Jul 21, 2008 28.91 29.27 28.75 28.82 1,336,274 -0.01(-0.02%)
Jul 18, 2008 28.86 29.04 28.42 28.82 1,532,017 +0.11(+0.40%)
Jul 17, 2008 27.75 28.74 27.60 28.71 2,821,844 +1.44(+5.27%)
Jul 16, 2008 25.92 27.40 25.91 27.27 1,638,952 +1.45(+5.61%)
Jul 15, 2008 25.94 26.57 25.35 25.82 3,368,631 -0.46(-1.75%)
Jul 14, 2008 27.55 27.71 26.28 26.28 1,856,493 -1.08(-3.95%)
Jul 11, 2008 27.21 27.77 26.89 27.36 1,086,814 -0.24(-0.85%)
Jul 10, 2008 27.49 27.87 27.30 27.60 1,989,342 +0.05(+0.19%)
Jul 09, 2008 28.24 28.52 27.55 27.55 1,175,205 -0.71(-2.50%)
Jul 08, 2008 27.15 28.29 27.04 28.25 2,658,584 +1.07(+3.93%)
Jul 07, 2008 27.82 28.01 26.86 27.18 1,595,767 -0.52(-1.89%)
Jul 04, 2008 28.13 28.36 27.67 27.71 795,832 +0.00(+0.00%)
Jul 03, 2008 28.13 28.36 27.67 27.71 795,832 -0.32(-1.13%)
Jul 02, 2008 28.56 29.02 28.02 28.02 1,545,879 -0.58(-2.03%)
Jul 01, 2008 27.94 28.62 27.89 28.60 2,420,980 +0.30(+1.08%)
Jun 30, 2008 28.54 28.61 28.22 28.30 1,377,436 -0.26(-0.91%)
Jun 27, 2008 28.82 29.04 28.46 28.56 1,276,916 -0.28(-0.98%)
Jun 26, 2008 29.28 29.35 28.84 28.84 1,299,734 -0.80(-2.69%)
Jun 25, 2008 29.46 30.22 29.46 29.64 1,614,718 -0.20(-0.65%)
Jun 24, 2008 29.52 30.15 29.41 29.83 1,570,548 +0.12(+0.41%)
Jun 23, 2008 30.11 30.28 29.71 29.71 1,241,664 -0.35(-1.17%)
Jun 20, 2008 30.03 30.51 29.91 30.06 1,921,428 -0.28(-0.91%)
Jun 19, 2008 30.27 30.43 29.92 30.34 1,617,095 +0.01(+0.04%)
Jun 18, 2008 30.68 30.68 30.21 30.33 1,439,628 -0.58(-1.88%)
Jun 17, 2008 31.52 31.59 30.89 30.91 714,985 -0.48(-1.52%)
Jun 16, 2008 31.05 31.56 31.04 31.38 904,902 +0.12(+0.39%)
Jun 13, 2008 31.26 31.36 30.81 31.26 934,895 +0.13(+0.41%)
Jun 12, 2008 31.15 31.69 30.93 31.14 898,129 -0.04(-0.13%)
Jun 11, 2008 31.76 31.91 30.97 31.18 991,823 -0.77(-2.41%)
Jun 10, 2008 31.98 32.13 31.52 31.95 1,201,130 +0.12(+0.38%)
Jun 09, 2008 32.18 32.34 31.61 31.83 1,342,247 -0.33(-1.04%)
Jun 06, 2008 33.05 33.09 32.14 32.16 1,142,158 -1.15(-3.45%)
Jun 05, 2008 32.97 33.33 32.95 33.31 874,478 +0.38(+1.17%)
Jun 04, 2008 32.84 33.26 32.78 32.92 1,250,077 +0.00(+0.00%)
Jun 03, 2008 33.21 33.29 32.66 32.92 1,489,459 -0.22(-0.66%)
Jun 02, 2008 33.43 33.47 32.95 33.14 1,452,389 -0.33(-0.98%)
May 30, 2008 33.80 33.85 33.44 33.47 1,257,987 -0.33(-0.99%)
May 29, 2008 33.31 33.93 33.31 33.80 1,195,253 +0.43(+1.27%)
May 28, 2008 33.66 33.76 33.10 33.38 1,109,274 -0.23(-0.68%)
May 27, 2008 33.38 33.73 33.33 33.61 810,458 +0.16(+0.46%)
May 26, 2008 33.90 33.94 33.41 33.45 0 +0.00(+0.00%)
May 23, 2008 33.90 33.94 33.41 33.45 1,608,905 -0.53(-1.57%)
May 22, 2008 33.66 34.17 33.66 33.99 2,150,264 +0.29(+0.87%)
May 21, 2008 34.21 34.41 33.61 33.69 1,014,901 -0.56(-1.64%)
May 20, 2008 34.42 34.50 34.11 34.26 733,941 -0.29(-0.83%)
May 19, 2008 34.59 34.94 34.51 34.55 545,262 -0.05(-0.13%)
May 16, 2008 34.92 34.99 34.39 34.59 721,042 -0.33(-0.94%)
May 15, 2008 34.68 34.94 34.47 34.92 865,125 +0.38(+1.10%)
May 14, 2008 34.59 34.82 34.48 34.54 734,930 +0.07(+0.22%)
May 13, 2008 34.63 34.68 34.30 34.46 648,117 -0.14(-0.41%)
May 12, 2008 34.03 34.61 34.03 34.61 486,374 +0.60(+1.76%)
May 09, 2008 33.93 34.35 33.90 34.01 301,047 -0.22(-0.64%)
May 08, 2008 34.42 34.46 34.01 34.23 908,252 -0.13(-0.38%)
May 07, 2008 35.14 35.17 34.27 34.36 770,333 -0.67(-1.92%)
May 06, 2008 34.67 35.16 34.44 35.03 965,619 +0.07(+0.20%)
May 05, 2008 35.05 35.14 34.76 34.96 711,299 -0.17(-0.49%)
May 02, 2008 35.50 35.69 35.02 35.14 2,448,942 -0.01(-0.02%)
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.