US Real Estate Ishares ETF (NY: IYR )

94.16 -0.23 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 62.75 63.11 62.11 62.24 6,533,717 -0.48(-0.77%)
Aug 29, 2013 62.43 62.77 62.11 62.72 4,663,620 +0.10(+0.16%)
Aug 28, 2013 62.78 62.93 62.45 62.62 5,761,686 -0.30(-0.48%)
Aug 27, 2013 62.67 63.25 62.53 62.92 7,908,962 -0.19(-0.30%)
Aug 26, 2013 63.46 63.48 63.01 63.11 5,530,862 -0.24(-0.38%)
Aug 23, 2013 62.73 63.36 62.43 63.35 9,662,349 +0.73(+1.17%)
Aug 22, 2013 62.47 62.65 61.94 62.62 15,038,959 +0.35(+0.56%)
Aug 21, 2013 61.97 63.21 61.58 62.27 19,766,568 -0.13(-0.21%)
Aug 20, 2013 61.28 62.71 61.24 62.40 20,063,512 +1.43(+2.35%)
Aug 19, 2013 61.66 61.88 60.92 60.97 15,339,515 -0.84(-1.36%)
Aug 16, 2013 63.01 63.24 61.81 61.81 22,159,148 -1.46(-2.31%)
Aug 15, 2013 63.83 63.85 63.02 63.27 17,105,800 -1.22(-1.89%)
Aug 14, 2013 64.50 64.85 64.37 64.49 13,388,855 -0.14(-0.22%)
Aug 13, 2013 65.60 65.65 64.44 64.63 10,887,800 -0.90(-1.37%)
Aug 12, 2013 65.93 65.94 65.33 65.53 8,178,049 -0.54(-0.82%)
Aug 09, 2013 65.29 66.41 65.20 66.07 6,246,987 +0.62(+0.95%)
Aug 08, 2013 65.55 65.70 65.12 65.45 6,905,302 +0.06(+0.09%)
Aug 07, 2013 65.66 65.66 65.08 65.39 6,185,705 -0.27(-0.41%)
Aug 06, 2013 65.79 66.14 65.50 65.66 5,899,898 -0.23(-0.35%)
Aug 05, 2013 65.90 66.19 65.70 65.89 5,471,418 -0.04(-0.06%)
Aug 02, 2013 66.56 66.82 65.92 65.93 16,858,410 -0.29(-0.44%)
Aug 01, 2013 66.86 66.95 66.18 66.22 12,801,698 -0.37(-0.56%)
Jul 31, 2013 67.33 67.68 66.00 66.59 17,578,276 -0.93(-1.38%)
Jul 30, 2013 67.75 68.30 67.34 67.52 6,200,369 -0.08(-0.12%)
Jul 29, 2013 68.03 68.21 67.49 67.60 6,999,912 -0.54(-0.79%)
Jul 26, 2013 67.78 68.18 67.53 68.14 5,576,916 +0.18(+0.26%)
Jul 25, 2013 67.93 68.08 67.53 67.96 10,019,397 -0.08(-0.12%)
Jul 24, 2013 69.47 69.53 67.53 68.04 13,685,104 -1.35(-1.95%)
Jul 23, 2013 69.60 69.60 69.07 69.39 4,929,949 -0.03(-0.04%)
Jul 22, 2013 69.16 69.48 69.04 69.42 4,684,688 +0.20(+0.29%)
Jul 19, 2013 69.23 69.42 68.95 69.22 7,702,085 -0.07(-0.10%)
Jul 18, 2013 68.81 69.36 68.77 69.29 7,176,599 +0.54(+0.79%)
Jul 17, 2013 68.78 68.92 68.36 68.75 9,867,430 +0.25(+0.36%)
Jul 16, 2013 68.43 68.84 68.32 68.50 6,890,973 -0.11(-0.16%)
Jul 15, 2013 68.24 68.73 68.18 68.61 6,986,253 +0.25(+0.37%)
Jul 12, 2013 68.90 68.94 68.12 68.36 10,555,518 -0.45(-0.65%)
Jul 11, 2013 67.94 68.86 67.86 68.81 16,742,004 +1.85(+2.76%)
Jul 10, 2013 66.81 67.23 66.54 66.96 10,088,035 +0.00(+0.00%)
Jul 09, 2013 66.57 67.24 66.20 66.96 9,422,372 +0.84(+1.27%)
Jul 08, 2013 66.02 67.10 66.02 66.12 6,957,991 +0.26(+0.39%)
Jul 05, 2013 66.41 66.45 64.62 65.86 16,119,660 -0.70(-1.05%)
Jul 03, 2013 66.75 67.00 65.67 66.56 8,076,432 -0.29(-0.43%)
Jul 02, 2013 65.98 67.10 65.92 66.85 12,520,391 +0.77(+1.17%)
Jul 01, 2013 66.57 67.04 65.95 66.08 14,941,088 -0.35(-0.53%)
Jun 28, 2013 66.45 66.89 65.92 66.43 12,025,100 -0.29(-0.43%)
Jun 27, 2013 66.01 66.84 65.85 66.72 13,893,739 +1.17(+1.78%)
Jun 26, 2013 65.26 65.77 65.09 65.55 16,898,404 +0.36(+0.55%)
Jun 25, 2013 64.68 65.53 64.16 65.19 18,040,494 +1.18(+1.84%)
Jun 24, 2013 63.49 65.43 62.71 64.01 30,134,048 -0.41(-0.64%)
Jun 21, 2013 64.22 65.09 63.31 64.42 24,106,772 +0.75(+1.18%)
Jun 20, 2013 65.49 65.77 63.38 63.67 31,601,492 -2.59(-3.91%)
Jun 19, 2013 68.47 68.67 66.13 66.26 34,471,280 -2.05(-3.00%)
Jun 18, 2013 68.25 68.88 67.87 68.31 14,319,084 +0.11(+0.16%)
Jun 17, 2013 68.43 68.84 67.74 68.20 10,786,096 +0.09(+0.13%)
Jun 14, 2013 67.90 68.98 67.74 68.11 13,991,368 +0.17(+0.25%)
Jun 13, 2013 65.84 68.12 65.79 67.94 21,084,952 +2.01(+3.05%)
Jun 12, 2013 67.41 67.43 65.77 65.93 16,537,348 -0.98(-1.46%)
Jun 11, 2013 67.33 67.66 66.87 66.91 17,765,712 -1.04(-1.53%)
Jun 10, 2013 68.63 68.79 67.78 67.95 17,666,092 -0.60(-0.88%)
Jun 07, 2013 68.77 68.83 67.65 68.55 16,045,810 -0.04(-0.06%)
Jun 06, 2013 67.28 68.65 67.02 68.59 21,649,740 +1.26(+1.87%)
Jun 05, 2013 68.11 68.31 67.21 67.33 19,259,296 -0.73(-1.07%)
Jun 04, 2013 68.87 69.11 68.05 68.06 17,821,334 -0.80(-1.16%)
Jun 03, 2013 68.71 69.34 68.06 68.86 25,223,470 +0.17(+0.25%)
May 31, 2013 69.25 70.04 68.67 68.69 20,832,354 -0.85(-1.22%)
May 30, 2013 70.21 70.70 69.46 69.54 13,778,524 -0.67(-0.95%)
May 29, 2013 71.11 71.15 69.25 70.21 23,698,420 -1.43(-2.00%)
May 28, 2013 73.06 73.22 71.20 71.64 15,416,662 -0.72(-1.00%)
May 24, 2013 72.40 72.46 71.61 72.36 11,803,960 -0.28(-0.39%)
May 23, 2013 73.08 73.08 72.03 72.64 17,882,268 -1.03(-1.40%)
May 22, 2013 75.64 76.21 73.33 73.67 26,242,672 -1.87(-2.48%)
May 21, 2013 75.40 75.69 75.33 75.54 5,619,378 +0.35(+0.47%)
May 20, 2013 75.23 75.35 74.93 75.19 6,559,953 -0.04(-0.05%)
May 17, 2013 74.90 75.24 74.69 75.23 11,377,710 +0.47(+0.63%)
May 16, 2013 74.94 75.17 74.47 74.76 11,084,054 -0.24(-0.32%)
May 15, 2013 74.34 75.01 73.97 75.00 12,938,842 +1.05(+1.42%)
May 13, 2013 73.84 74.03 73.65 73.95 5,141,438 +0.11(+0.15%)
May 10, 2013 74.00 74.00 73.65 73.84 4,807,496 +0.02(+0.03%)
May 09, 2013 74.20 74.25 73.60 73.82 12,540,888 -0.38(-0.51%)
May 08, 2013 73.90 74.31 73.79 74.20 5,550,454 +0.18(+0.24%)
May 07, 2013 73.88 74.05 73.49 74.02 7,326,406 +0.43(+0.58%)
May 06, 2013 73.35 73.67 73.30 73.59 4,539,216 +0.29(+0.40%)
May 03, 2013 73.60 73.57 73.15 73.30 6,804,281 +0.06(+0.08%)
May 02, 2013 72.94 73.51 72.93 73.24 4,746,647 +0.28(+0.38%)
May 01, 2013 73.44 73.50 72.76 72.96 19,735,160 -0.50(-0.68%)
Apr 30, 2013 72.75 73.49 72.57 73.46 7,901,074 +0.71(+0.98%)
Apr 29, 2013 72.43 72.77 72.20 72.75 4,371,594 +0.56(+0.78%)
Apr 26, 2013 72.41 72.52 72.14 72.19 4,196,210 -0.33(-0.46%)
Apr 25, 2013 72.48 72.80 71.99 72.52 8,899,831 -0.09(-0.12%)
Apr 24, 2013 72.58 72.62 72.21 72.61 5,241,076 +0.23(+0.32%)
Apr 23, 2013 72.22 72.50 71.85 72.38 6,055,988 +0.42(+0.58%)
Apr 22, 2013 71.97 72.14 71.48 71.96 5,361,855 +0.10(+0.14%)
Apr 19, 2013 71.44 71.98 71.03 71.86 16,957,546 +0.82(+1.15%)
Apr 18, 2013 71.08 71.18 70.63 71.04 16,557,871 +0.00(+0.00%)
Apr 17, 2013 71.63 71.66 70.57 71.04 8,952,685 -0.87(-1.21%)
Apr 16, 2013 71.20 71.95 70.80 71.91 6,787,030 +1.12(+1.58%)
Apr 15, 2013 72.10 72.25 70.79 70.79 10,229,487 -1.81(-2.49%)
Apr 12, 2013 72.08 72.60 71.98 72.60 6,908,385 +0.42(+0.58%)
Apr 11, 2013 71.90 72.53 71.84 72.18 11,137,056 +0.35(+0.49%)
Apr 10, 2013 71.57 71.94 71.44 71.83 5,585,822 +0.42(+0.59%)
Apr 09, 2013 71.48 71.65 71.01 71.41 6,504,500 +0.03(+0.04%)
Apr 08, 2013 70.94 71.45 70.47 71.38 9,494,661 +0.66(+0.93%)
Apr 05, 2013 69.89 70.72 69.75 70.72 9,219,301 +0.19(+0.27%)
Apr 04, 2013 69.59 70.61 69.48 70.53 15,045,708 +1.02(+1.47%)
Apr 03, 2013 70.11 70.11 69.28 69.51 5,906,602 -0.37(-0.53%)
Apr 02, 2013 69.96 70.12 69.72 69.88 7,683,774 +0.18(+0.26%)
Apr 01, 2013 69.51 69.70 69.16 69.70 10,676,049 +0.22(+0.32%)
Mar 28, 2013 69.26 69.55 69.03 69.48 10,163,614 +0.32(+0.46%)
Mar 27, 2013 68.82 69.21 68.68 69.16 5,747,728 +0.11(+0.16%)
Mar 26, 2013 68.63 69.11 68.63 69.05 8,878,990 +0.51(+0.74%)
Mar 25, 2013 68.93 69.00 68.41 68.54 10,970,386 -0.63(-0.91%)
Mar 22, 2013 68.99 69.26 68.85 69.17 5,176,576 +0.42(+0.61%)
Mar 21, 2013 68.69 69.22 68.69 68.75 4,806,944 -0.23(-0.33%)
Mar 20, 2013 68.98 68.99 68.64 68.98 9,476,839 +0.40(+0.58%)
Mar 19, 2013 69.07 69.14 68.23 68.58 8,311,354 -0.49(-0.71%)
Mar 18, 2013 68.65 69.09 68.65 69.07 17,335,528 -0.19(-0.27%)
Mar 15, 2013 69.14 69.29 68.86 69.26 7,085,039 +0.03(+0.04%)
Mar 14, 2013 68.95 69.32 68.86 69.23 10,380,115 +0.37(+0.54%)
Mar 13, 2013 68.82 69.00 68.56 68.86 6,189,660 +0.02(+0.03%)
Mar 12, 2013 69.08 69.09 68.68 68.84 6,247,257 -0.25(-0.36%)
Mar 11, 2013 68.97 69.09 68.64 69.09 11,877,827 +0.27(+0.39%)
Mar 08, 2013 69.07 69.13 68.44 68.82 6,934,205 +0.04(+0.06%)
Mar 07, 2013 69.14 69.23 68.69 68.78 6,954,546 -0.25(-0.36%)
Mar 06, 2013 69.43 69.55 68.82 69.03 11,622,371 -0.26(-0.38%)
Mar 05, 2013 69.12 69.42 68.77 69.29 6,176,991 +0.53(+0.77%)
Mar 04, 2013 68.12 68.91 68.12 68.76 9,589,653 +0.51(+0.75%)
Mar 01, 2013 67.85 68.33 67.59 68.25 11,331,247 +0.13(+0.19%)
Feb 28, 2013 68.03 68.44 67.97 68.12 7,917,768 +0.01(+0.01%)
Feb 27, 2013 67.59 68.42 67.45 68.11 7,675,173 +0.52(+0.77%)
Feb 26, 2013 67.33 67.67 67.00 67.59 7,439,136 +0.59(+0.88%)
Feb 25, 2013 68.32 68.46 66.99 67.00 9,204,774 -1.15(-1.69%)
Feb 22, 2013 67.84 68.15 67.79 68.15 6,630,577 +0.58(+0.86%)
Feb 21, 2013 67.96 68.08 67.40 67.57 13,125,216 -0.53(-0.78%)
Feb 20, 2013 68.65 68.88 68.10 68.10 9,973,540 -0.58(-0.84%)
Feb 19, 2013 68.43 68.69 68.28 68.68 12,186,998 +0.47(+0.69%)
Feb 15, 2013 68.20 68.25 67.95 68.21 6,449,777 +0.08(+0.12%)
Feb 14, 2013 68.39 68.39 68.07 68.13 4,100,307 -0.27(-0.39%)
Feb 13, 2013 68.55 68.64 68.21 68.40 4,418,324 -0.03(-0.04%)
Feb 12, 2013 68.12 68.43 67.97 68.43 7,218,344 +0.40(+0.59%)
Feb 11, 2013 67.86 68.06 67.86 68.03 6,097,007 +0.07(+0.10%)
Feb 08, 2013 67.42 67.98 67.42 67.96 8,139,509 +0.67(+1.00%)
Feb 07, 2013 67.81 67.84 67.15 67.29 8,388,242 -0.32(-0.47%)
Feb 06, 2013 67.32 67.70 67.19 67.61 4,489,493 +0.03(+0.04%)
Feb 04, 2013 67.48 67.79 67.32 67.58 14,185,134 -0.14(-0.21%)
Feb 01, 2013 67.63 67.85 67.40 67.72 11,330,440 +0.45(+0.67%)
Jan 31, 2013 67.65 67.66 67.17 67.27 8,189,527 -0.39(-0.58%)
Jan 30, 2013 68.13 68.31 67.55 67.66 7,716,591 -0.63(-0.92%)
Jan 29, 2013 68.06 68.31 68.06 68.29 4,723,140 +0.13(+0.19%)
Jan 28, 2013 68.30 68.30 67.88 68.16 7,967,041 +0.07(+0.10%)
Jan 25, 2013 68.06 68.14 67.76 68.09 6,291,014 +0.28(+0.41%)
Jan 24, 2013 67.81 68.04 67.62 67.81 6,016,952 +0.08(+0.12%)
Jan 23, 2013 67.72 67.86 67.52 67.73 4,036,175 +0.01(+0.01%)
Jan 22, 2013 67.41 67.72 67.35 67.72 7,006,718 +0.34(+0.50%)
Jan 18, 2013 67.37 67.43 66.93 67.38 17,259,588 +0.40(+0.60%)
Jan 17, 2013 67.06 67.18 66.33 66.98 5,652,365 +0.15(+0.22%)
Jan 16, 2013 66.77 66.85 66.59 66.83 5,175,964 -0.07(-0.10%)
Jan 15, 2013 66.49 66.97 66.37 66.90 6,783,746 +0.31(+0.47%)
Jan 14, 2013 66.60 66.68 66.40 66.59 5,420,325 +0.10(+0.15%)
Jan 11, 2013 66.50 66.67 66.26 66.49 3,889,094 -0.01(-0.02%)
Jan 10, 2013 66.70 66.70 66.27 66.50 6,132,656 +0.16(+0.24%)
Jan 09, 2013 66.23 66.43 66.13 66.34 5,562,294 +0.25(+0.38%)
Jan 08, 2013 66.10 66.28 65.90 66.09 5,438,540 -0.13(-0.20%)
Jan 07, 2013 66.04 66.24 65.89 66.22 6,133,531 +0.10(+0.15%)
Jan 04, 2013 65.88 66.14 65.64 66.12 14,123,305 +0.40(+0.61%)
Jan 03, 2013 65.69 65.98 65.57 65.72 13,888,139 +0.00(+0.00%)
Jan 02, 2013 65.68 65.77 65.28 65.72 12,173,434 +1.05(+1.62%)
Dec 31, 2012 64.05 64.72 63.88 64.67 7,417,161 +0.59(+0.92%)
Dec 28, 2012 64.28 64.65 64.03 64.08 3,957,251 -0.39(-0.60%)
Dec 27, 2012 64.45 64.72 63.81 64.47 8,055,383 +0.08(+0.12%)
Dec 26, 2012 64.78 64.78 64.22 64.39 5,901,669 -0.32(-0.49%)
Dec 24, 2012 64.57 64.87 64.32 64.71 6,645,315 +0.09(+0.14%)
Dec 21, 2012 64.12 64.80 64.12 64.62 10,638,697 -0.20(-0.31%)
Dec 20, 2012 64.16 64.84 64.02 64.82 11,100,287 +0.73(+1.14%)
Dec 19, 2012 64.42 64.51 64.03 64.09 8,134,790 -0.88(-1.35%)
Dec 18, 2012 64.36 65.24 64.30 64.97 26,043,452 +0.66(+1.03%)
Dec 17, 2012 64.20 64.34 63.92 64.31 12,634,697 +0.40(+0.63%)
Dec 14, 2012 63.98 63.99 63.73 63.91 7,085,169 -0.08(-0.13%)
Dec 13, 2012 64.46 64.46 63.76 63.99 9,581,621 -0.43(-0.67%)
Dec 12, 2012 64.63 64.76 64.13 64.42 6,418,952 -0.04(-0.06%)
Dec 11, 2012 64.64 64.76 64.39 64.46 6,063,377 +0.08(+0.12%)
Dec 10, 2012 64.45 64.68 64.27 64.38 8,718,993 +0.00(+0.00%)
Dec 07, 2012 64.22 64.39 64.11 64.38 13,072,558 +0.26(+0.41%)
Dec 06, 2012 63.69 64.13 63.50 64.12 8,008,000 +0.56(+0.88%)
Dec 05, 2012 63.92 63.97 63.24 63.56 10,757,619 -0.17(-0.27%)
Dec 04, 2012 63.75 64.15 63.61 63.73 12,665,845 +0.10(+0.16%)
Nov 30, 2012 63.36 63.80 63.36 63.63 10,611,809 +0.25(+0.40%)
Nov 29, 2012 63.34 63.43 62.87 63.38 15,870,287 +0.41(+0.65%)
Nov 28, 2012 62.90 63.09 62.40 62.97 12,290,700 -0.11(-0.17%)
Nov 27, 2012 62.94 63.59 62.54 63.08 22,289,852 -0.34(-0.54%)
Nov 26, 2012 63.12 63.77 62.93 63.42 16,980,332 +0.09(+0.14%)
Nov 23, 2012 63.06 63.35 62.85 63.33 3,249,016 +0.51(+0.81%)
Nov 21, 2012 62.78 63.06 62.47 62.82 5,904,714 -0.04(-0.06%)
Nov 20, 2012 62.56 62.86 62.17 62.86 12,749,609 +0.39(+0.62%)
Nov 19, 2012 62.51 62.76 62.19 62.47 12,087,131 +0.58(+0.94%)
Nov 16, 2012 61.34 61.95 61.04 61.89 13,806,568 +0.70(+1.14%)
Nov 15, 2012 61.40 61.82 60.84 61.19 15,085,640 -0.27(-0.44%)
Nov 14, 2012 62.88 62.88 61.23 61.46 15,786,308 -1.22(-1.95%)
Nov 13, 2012 62.55 63.05 62.47 62.68 6,952,935 -0.20(-0.32%)
Nov 12, 2012 63.15 63.19 62.70 62.88 5,451,504 -0.10(-0.16%)
Nov 09, 2012 62.92 63.45 62.69 62.98 9,951,985 -0.21(-0.33%)
Nov 08, 2012 63.81 63.88 63.14 63.19 9,477,305 -0.65(-1.02%)
Nov 07, 2012 63.71 64.14 63.47 63.84 10,656,202 -0.32(-0.50%)
Nov 06, 2012 64.22 64.27 63.77 64.16 5,427,385 +0.14(+0.22%)
Nov 05, 2012 64.47 64.51 63.62 64.02 10,212,575 -0.48(-0.74%)
Nov 02, 2012 64.43 64.91 64.41 64.50 8,886,297 +0.43(+0.67%)
Nov 01, 2012 64.02 64.37 63.75 64.07 12,937,436 +0.07(+0.11%)
Oct 31, 2012 63.55 64.03 63.32 64.00 9,157,148 +0.71(+1.12%)
Oct 26, 2012 63.63 63.29 63.29 63.29 9,137,000 -0.37(-0.58%)
Oct 25, 2012 64.20 64.44 63.08 63.66 7,451,648 -0.28(-0.44%)
Oct 24, 2012 64.05 64.26 63.69 63.94 4,587,842 +0.04(+0.06%)
Oct 23, 2012 64.55 64.18 63.45 63.90 6,985,593 -0.88(-1.36%)
Oct 19, 2012 65.42 65.56 64.72 64.78 8,886,912 -0.61(-0.93%)
Oct 18, 2012 64.69 65.42 64.66 65.39 8,149,037 +0.61(+0.94%)
Oct 17, 2012 64.46 64.85 64.27 64.78 9,204,660 +0.10(+0.15%)
Oct 16, 2012 64.57 64.78 64.51 64.68 6,872,413 +0.30(+0.47%)
Oct 15, 2012 63.96 64.40 63.48 64.38 5,997,967 +0.43(+0.67%)
Oct 12, 2012 64.20 64.50 63.85 63.95 5,995,282 -0.28(-0.44%)
Oct 11, 2012 64.38 64.59 64.17 64.23 8,131,745 +0.01(+0.02%)
Oct 10, 2012 64.11 64.39 63.95 64.22 7,026,596 +0.08(+0.12%)
Oct 09, 2012 64.46 64.72 64.07 64.14 6,859,190 -0.28(-0.43%)
Oct 08, 2012 64.36 64.48 64.20 64.42 4,928,437 -0.27(-0.42%)
Oct 05, 2012 64.68 64.94 64.40 64.69 7,699,913 +0.28(+0.43%)
Oct 04, 2012 64.84 65.00 64.26 64.41 8,886,919 -0.24(-0.37%)
Oct 03, 2012 64.46 65.09 64.37 64.65 8,689,958 +0.19(+0.29%)
Oct 02, 2012 64.04 64.46 63.94 64.46 9,009,541 +0.54(+0.84%)
Oct 01, 2012 64.50 64.61 63.40 63.92 9,354,941 -0.46(-0.71%)
Sep 28, 2012 64.28 64.63 63.99 64.38 9,810,737 -0.15(-0.23%)
Sep 27, 2012 64.34 64.82 64.22 64.53 6,640,094 +0.36(+0.55%)
Sep 26, 2012 64.13 64.54 64.05 64.17 10,239,062 -0.06(-0.10%)
Sep 25, 2012 65.36 65.39 64.21 64.24 8,618,936 -1.48(-2.25%)
Sep 24, 2012 65.47 66.04 65.45 65.72 10,626,576 -0.08(-0.11%)
Sep 21, 2012 66.02 66.03 65.75 65.80 11,144,071 -0.02(-0.02%)
Sep 20, 2012 66.59 66.26 65.56 65.81 14,539,178 -0.78(-1.17%)
Sep 19, 2012 66.92 67.02 66.57 66.59 6,769,073 -0.31(-0.46%)
Sep 18, 2012 67.30 67.36 66.71 66.90 8,756,767 -0.58(-0.86%)
Sep 17, 2012 67.79 68.03 67.39 67.48 4,141,872 -0.32(-0.47%)
Sep 14, 2012 67.55 68.26 67.55 67.80 8,620,367 +0.35(+0.52%)
Sep 13, 2012 66.69 67.55 66.54 67.45 9,459,068 +0.81(+1.22%)
Sep 12, 2012 66.50 66.64 66.24 66.64 6,642,912 +0.25(+0.38%)
Sep 11, 2012 66.12 66.42 66.00 66.39 5,950,822 +0.26(+0.39%)
Sep 10, 2012 66.50 66.50 66.01 66.13 5,922,035 -0.43(-0.65%)
Sep 07, 2012 66.52 66.68 66.33 66.56 5,809,265 +0.12(+0.18%)
Sep 06, 2012 66.23 66.45 66.14 66.44 6,484,824 +0.52(+0.79%)
Sep 05, 2012 65.99 66.05 65.57 65.92 7,340,247 -0.04(-0.06%)
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.