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, 2011 32.03 32.39 31.97 32.38 2,746,670 +1.12(+3.59%)
Nov 29, 2011 31.12 31.36 31.03 31.25 2,017,815 +0.25(+0.81%)
Nov 28, 2011 30.96 31.16 30.84 31.00 2,146,648 +0.71(+2.35%)
Nov 25, 2011 30.23 30.59 30.22 30.29 1,608,711 -0.02(-0.08%)
Nov 23, 2011 30.64 30.68 30.24 30.32 2,934,504 -0.55(-1.79%)
Nov 22, 2011 30.99 31.11 30.75 30.87 1,582,898 -0.18(-0.59%)
Nov 21, 2011 31.25 31.28 30.79 31.05 13,682,140 -0.54(-1.71%)
Nov 18, 2011 31.63 31.71 31.46 31.59 1,831,073 +0.04(+0.12%)
Nov 17, 2011 31.77 31.92 31.33 31.55 2,252,131 -0.23(-0.73%)
Nov 16, 2011 31.90 32.24 31.74 31.79 3,339,726 -0.37(-1.16%)
Nov 15, 2011 31.92 32.27 31.84 32.16 1,489,668 +0.15(+0.46%)
Nov 14, 2011 32.25 32.25 31.91 32.01 4,989,784 -0.28(-0.87%)
Nov 11, 2011 32.11 32.36 32.06 32.30 1,568,447 +0.55(+1.72%)
Nov 10, 2011 31.78 31.90 31.56 31.75 2,584,984 +0.30(+0.95%)
Nov 09, 2011 31.82 31.92 31.34 31.45 3,079,921 -0.94(-2.89%)
Nov 08, 2011 32.29 32.42 31.89 32.39 2,738,491 +0.22(+0.69%)
Nov 07, 2011 32.02 32.17 31.68 32.17 1,438,850 +0.13(+0.40%)
Nov 04, 2011 32.03 32.07 31.68 32.04 4,398,848 -0.16(-0.49%)
Nov 03, 2011 31.92 32.26 31.65 32.20 3,302,910 +0.57(+1.80%)
Nov 02, 2011 31.55 31.76 31.38 31.63 2,659,695 +0.50(+1.61%)
Nov 01, 2011 31.24 31.57 31.05 31.12 4,496,855 -0.81(-2.53%)
Oct 31, 2011 32.23 32.36 31.92 31.93 4,618,279 -0.58(-1.77%)
Oct 28, 2011 32.55 32.55 32.34 32.51 3,145,438 -0.10(-0.32%)
Oct 27, 2011 32.48 32.82 32.25 32.61 5,190,528 +0.84(+2.64%)
Oct 26, 2011 31.82 31.87 31.40 31.77 3,031,193 +0.27(+0.86%)
Oct 25, 2011 31.90 31.90 31.44 31.50 1,811,658 -0.51(-1.59%)
Oct 24, 2011 31.84 32.07 31.68 32.01 4,711,454 +0.28(+0.89%)
Oct 21, 2011 31.49 31.76 31.47 31.73 2,544,793 +0.57(+1.83%)
Oct 20, 2011 31.19 31.27 30.82 31.16 2,902,615 +0.14(+0.45%)
Oct 19, 2011 31.19 31.44 30.94 31.02 3,052,679 -0.15(-0.47%)
Oct 18, 2011 30.65 31.43 30.46 31.17 10,899,425 +0.47(+1.52%)
Oct 17, 2011 31.03 31.10 30.65 30.70 2,765,139 -0.44(-1.40%)
Oct 14, 2011 30.99 31.16 30.90 31.14 1,663,713 +0.36(+1.15%)
Oct 13, 2011 30.70 30.84 30.48 30.78 5,944,696 -0.06(-0.20%)
Oct 12, 2011 30.95 31.08 30.75 30.84 6,179,540 +0.12(+0.40%)
Oct 11, 2011 30.65 30.76 30.52 30.72 4,608,088 -0.04(-0.12%)
Oct 10, 2011 30.51 30.79 30.44 30.76 1,579,287 +0.71(+2.37%)
Oct 07, 2011 30.28 30.33 29.89 30.05 1,919,969 -0.04(-0.12%)
Oct 06, 2011 29.82 30.11 29.81 30.08 2,864,524 +0.48(+1.64%)
Oct 05, 2011 29.26 29.65 29.08 29.60 2,517,992 +0.33(+1.13%)
Oct 04, 2011 28.40 29.30 28.22 29.27 4,974,406 +0.45(+1.55%)
Oct 03, 2011 29.49 29.81 28.80 28.82 3,340,550 -0.74(-2.51%)
Sep 30, 2011 29.71 30.06 29.54 29.56 1,969,450 -0.45(-1.49%)
Sep 29, 2011 30.01 30.18 29.56 30.01 2,095,654 +0.43(+1.45%)
Sep 28, 2011 30.26 30.34 29.53 29.58 1,703,989 -0.59(-1.95%)
Sep 27, 2011 30.43 30.57 30.03 30.17 3,120,344 +0.32(+1.09%)
Sep 26, 2011 29.51 29.86 29.23 29.84 2,132,513 +0.58(+1.97%)
Sep 23, 2011 29.05 29.44 28.99 29.27 2,748,282 +0.17(+0.60%)
Sep 22, 2011 28.95 29.25 28.74 29.09 4,545,057 -0.58(-1.94%)
Sep 21, 2011 30.68 30.71 29.67 29.67 1,721,324 -0.97(-3.17%)
Sep 20, 2011 30.72 31.06 30.57 30.64 1,897,054 +0.08(+0.26%)
Sep 19, 2011 30.34 30.70 30.27 30.56 1,768,084 -0.22(-0.73%)
Sep 16, 2011 30.76 30.98 30.67 30.79 1,668,951 +0.12(+0.38%)
Sep 15, 2011 30.56 30.71 30.33 30.67 3,900,331 +0.36(+1.20%)
Sep 14, 2011 30.10 30.60 29.70 30.31 1,981,647 +0.36(+1.22%)
Sep 13, 2011 29.68 29.99 29.52 29.94 1,437,543 +0.31(+1.04%)
Sep 12, 2011 29.15 29.65 29.07 29.63 2,220,461 +0.17(+0.58%)
Sep 09, 2011 29.95 29.96 29.29 29.46 3,737,456 -0.73(-2.41%)
Sep 08, 2011 30.29 30.59 30.15 30.19 2,326,665 -0.22(-0.74%)
Sep 07, 2011 30.17 30.42 30.00 30.42 4,782,546 +0.68(+2.29%)
Sep 06, 2011 29.14 29.77 29.14 29.74 3,842,193 -0.24(-0.81%)
Sep 02, 2011 30.10 30.29 29.93 29.98 2,828,648 -0.64(-2.10%)
Sep 01, 2011 30.99 31.15 30.58 30.62 2,823,459 -0.30(-0.98%)
Aug 31, 2011 31.02 31.15 30.77 30.93 3,125,024 +0.14(+0.45%)
Aug 30, 2011 30.65 30.96 30.47 30.79 2,250,020 +0.07(+0.22%)
Aug 29, 2011 30.27 30.74 30.21 30.72 3,352,465 +0.83(+2.76%)
Aug 26, 2011 29.48 30.01 28.96 29.90 1,771,371 +0.29(+0.98%)
Aug 25, 2011 30.24 30.28 29.51 29.60 2,997,652 -0.47(-1.57%)
Aug 24, 2011 29.56 30.13 29.49 30.08 3,594,524 +0.49(+1.64%)
Aug 23, 2011 28.89 29.60 28.75 29.59 3,130,075 +0.83(+2.87%)
Aug 22, 2011 29.22 29.31 28.66 28.77 2,965,801 -0.01(-0.04%)
Aug 19, 2011 28.75 29.33 28.69 28.78 3,454,540 -0.24(-0.82%)
Aug 18, 2011 29.22 29.32 28.77 29.02 5,259,166 -0.85(-2.85%)
Aug 17, 2011 29.95 30.19 29.73 29.86 4,851,803 +0.11(+0.37%)
Aug 16, 2011 29.65 29.92 29.52 29.76 3,683,892 -0.21(-0.69%)
Aug 15, 2011 29.44 29.97 29.42 29.96 4,235,471 +0.78(+2.68%)
Aug 12, 2011 29.32 29.51 29.05 29.18 3,691,968 +0.04(+0.12%)
Aug 11, 2011 28.09 29.45 27.95 29.14 5,537,787 +1.22(+4.37%)
Aug 10, 2011 28.41 28.76 27.88 27.92 5,634,908 -0.93(-3.24%)
Aug 09, 2011 29.17 28.89 27.19 28.86 8,589,131 +1.18(+4.28%)
Aug 08, 2011 28.71 29.08 27.67 27.67 7,615,613 -1.77(-6.02%)
Aug 05, 2011 29.66 29.68 28.75 29.45 6,719,310 +0.16(+0.56%)
Aug 04, 2011 30.12 30.25 29.28 29.28 9,500,287 -1.20(-3.94%)
Aug 03, 2011 30.40 30.51 30.00 30.48 4,042,829 +0.02(+0.08%)
Aug 02, 2011 30.91 31.05 30.46 30.46 1,723,146 -0.63(-2.01%)
Aug 01, 2011 31.39 31.48 30.85 31.08 2,173,462 -0.07(-0.23%)
Jul 29, 2011 31.04 31.41 30.92 31.16 1,624,551 -0.20(-0.64%)
Jul 28, 2011 31.55 31.65 31.31 31.36 1,045,875 -0.17(-0.54%)
Jul 27, 2011 31.87 31.88 31.49 31.53 1,853,603 -0.49(-1.54%)
Jul 26, 2011 32.24 32.24 31.98 32.02 1,707,845 -0.21(-0.66%)
Jul 25, 2011 32.17 32.37 32.11 32.23 994,025 -0.16(-0.49%)
Jul 22, 2011 32.45 32.46 32.35 32.39 1,171,080 -0.17(-0.52%)
Jul 21, 2011 32.27 32.63 32.21 32.56 2,048,200 +0.49(+1.51%)
Jul 20, 2011 32.10 32.16 31.98 32.07 1,030,641 +0.05(+0.17%)
Jul 19, 2011 31.75 32.07 31.75 32.02 2,777,366 +0.30(+0.96%)
Jul 18, 2011 31.92 31.94 31.58 31.72 1,672,919 -0.31(-0.97%)
Jul 15, 2011 32.10 32.12 31.84 32.03 735,967 +0.08(+0.25%)
Jul 14, 2011 32.22 32.30 31.89 31.95 1,056,910 -0.22(-0.68%)
Jul 13, 2011 32.30 32.44 32.09 32.16 1,129,782 -0.01(-0.02%)
Jul 12, 2011 32.09 32.39 32.09 32.17 800,275 -0.01(-0.04%)
Jul 11, 2011 32.22 32.32 32.12 32.18 953,816 -0.39(-1.19%)
Jul 08, 2011 32.47 32.59 32.39 32.57 959,618 -0.21(-0.63%)
Jul 07, 2011 32.81 32.83 32.67 32.78 1,145,060 +0.24(+0.75%)
Jul 06, 2011 32.43 32.62 32.38 32.53 968,040 +0.12(+0.36%)
Jul 05, 2011 32.58 32.58 32.40 32.42 2,331,610 -0.16(-0.48%)
Jul 01, 2011 32.16 32.61 32.13 32.58 2,627,225 +0.46(+1.44%)
Jun 30, 2011 32.03 32.16 31.90 32.12 1,159,628 +0.19(+0.59%)
Jun 29, 2011 31.87 31.96 31.75 31.93 1,597,089 +0.19(+0.61%)
Jun 28, 2011 31.60 31.73 31.53 31.73 1,096,227 +0.22(+0.69%)
Jun 27, 2011 31.42 31.58 31.36 31.52 1,821,814 +0.17(+0.54%)
Jun 24, 2011 31.44 31.58 31.31 31.35 946,169 -0.11(-0.34%)
Jun 23, 2011 31.35 31.46 31.08 31.45 1,651,083 -0.17(-0.52%)
Jun 22, 2011 31.77 31.82 31.59 31.62 1,233,340 -0.19(-0.60%)
Jun 21, 2011 31.71 31.86 31.66 31.81 2,189,137 +0.28(+0.88%)
Jun 20, 2011 31.51 31.57 31.46 31.53 1,685,412 +0.23(+0.75%)
Jun 17, 2011 31.37 31.46 31.23 31.30 1,102,311 +0.17(+0.54%)
Jun 16, 2011 30.97 31.23 30.95 31.13 805,998 +0.15(+0.49%)
Jun 15, 2011 31.27 31.31 30.88 30.98 1,154,011 -0.48(-1.51%)
Jun 14, 2011 31.21 31.52 31.18 31.45 794,165 +0.46(+1.47%)
Jun 13, 2011 30.92 31.12 30.88 31.00 1,025,844 +0.14(+0.47%)
Jun 10, 2011 31.09 31.12 30.83 30.85 2,359,086 -0.33(-1.06%)
Jun 09, 2011 31.11 31.30 31.01 31.18 1,455,878 +0.15(+0.48%)
Jun 08, 2011 31.03 31.15 31.00 31.03 1,316,901 -0.05(-0.17%)
Jun 07, 2011 31.27 31.32 31.08 31.09 1,058,744 -0.02(-0.06%)
Jun 06, 2011 31.34 31.34 31.10 31.10 1,209,630 -0.30(-0.96%)
Jun 03, 2011 31.56 31.62 31.38 31.40 1,327,827 -0.65(-2.04%)
May 24, 2011 32.25 32.25 32.02 32.06 869,868 -0.08(-0.25%)
May 23, 2011 32.22 32.28 32.10 32.14 1,227,037 -0.36(-1.10%)
May 20, 2011 32.63 32.67 32.40 32.49 549,325 -0.21(-0.64%)
May 19, 2011 32.69 32.74 32.52 32.70 887,934 +0.13(+0.41%)
May 18, 2011 32.39 32.58 32.31 32.57 733,890 +0.19(+0.59%)
May 17, 2011 32.31 32.42 32.22 32.38 1,135,218 +0.00(+0.00%)
May 16, 2011 32.37 32.56 32.34 32.38 1,385,036 -0.08(-0.24%)
May 13, 2011 32.62 32.75 32.33 32.46 668,866 -0.22(-0.68%)
May 12, 2011 32.31 32.71 32.31 32.68 908,145 +0.27(+0.83%)
May 11, 2011 32.56 32.62 32.28 32.41 1,107,778 -0.23(-0.72%)
May 10, 2011 32.36 32.68 32.36 32.64 1,265,248 +0.33(+1.02%)
May 09, 2011 32.15 32.34 32.08 32.31 923,166 +0.19(+0.58%)
May 06, 2011 32.13 32.37 32.01 32.13 651,669 +0.19(+0.58%)
May 05, 2011 32.05 32.17 31.84 31.94 1,307,267 -0.17(-0.52%)
May 04, 2011 32.31 32.31 32.04 32.11 1,042,841 -0.16(-0.50%)
May 03, 2011 32.21 32.36 32.14 32.27 851,246 +0.01(+0.02%)
May 02, 2011 32.25 32.28 32.23 32.26 1,784,497 -0.01(-0.02%)
Apr 29, 2011 32.26 32.29 32.18 32.27 745,443 +0.04(+0.11%)
Apr 28, 2011 32.07 32.28 32.07 32.23 792,655 +0.13(+0.41%)
Apr 27, 2011 31.96 32.14 31.92 32.10 857,330 +0.23(+0.71%)
Apr 26, 2011 31.67 31.91 31.61 31.88 786,766 +0.34(+1.08%)
Apr 25, 2011 31.54 31.57 31.42 31.54 544,119 -0.02(-0.06%)
Apr 21, 2011 31.62 31.62 31.45 31.56 743,222 +0.05(+0.15%)
Apr 20, 2011 31.43 31.55 31.40 31.51 958,465 +0.40(+1.30%)
Apr 19, 2011 31.07 31.15 30.98 31.10 633,304 +0.06(+0.19%)
Apr 18, 2011 31.15 31.15 30.90 31.04 1,041,592 -0.35(-1.13%)
Apr 15, 2011 31.25 31.46 31.22 31.40 576,534 +0.22(+0.69%)
Apr 14, 2011 30.91 31.22 30.85 31.18 1,057,896 +0.13(+0.43%)
Apr 13, 2011 31.25 31.25 31.00 31.05 706,359 -0.06(-0.19%)
Apr 12, 2011 31.17 31.28 31.05 31.11 4,547,871 -0.19(-0.61%)
Apr 11, 2011 31.47 31.50 31.24 31.30 606,439 -0.11(-0.34%)
Apr 08, 2011 31.69 31.69 31.27 31.41 645,798 -0.16(-0.50%)
Apr 07, 2011 31.69 31.70 31.46 31.57 924,684 -0.15(-0.47%)
Apr 06, 2011 31.71 31.72 31.62 31.72 827,689 +0.16(+0.51%)
Apr 05, 2011 31.51 31.69 31.50 31.56 781,383 -0.02(-0.08%)
Apr 04, 2011 31.66 31.66 31.50 31.58 1,224,062 +0.02(+0.08%)
Apr 01, 2011 31.53 31.64 31.48 31.56 1,041,253 +0.20(+0.65%)
Mar 31, 2011 31.41 31.42 31.31 31.35 738,150 -0.02(-0.07%)
Mar 30, 2011 31.22 31.41 31.16 31.37 1,051,642 +0.31(+0.98%)
Mar 29, 2011 30.83 31.08 30.78 31.07 843,444 +0.22(+0.72%)
Mar 28, 2011 30.94 31.05 30.84 30.85 762,763 -0.03(-0.10%)
Mar 25, 2011 30.86 31.03 30.77 30.88 1,776,063 +0.10(+0.33%)
Mar 24, 2011 30.78 30.84 30.57 30.77 747,022 +0.17(+0.55%)
Mar 23, 2011 30.54 30.69 30.37 30.61 893,807 +0.02(+0.07%)
Mar 22, 2011 30.66 30.73 30.58 30.59 874,832 -0.05(-0.16%)
Mar 21, 2011 30.62 30.68 30.57 30.64 982,391 +0.45(+1.50%)
Mar 18, 2011 30.12 30.35 30.10 30.18 1,331,643 +0.29(+0.98%)
Mar 17, 2011 30.14 30.14 29.76 29.89 1,126,844 +0.18(+0.62%)
Mar 16, 2011 30.02 30.07 29.52 29.71 2,686,915 -0.39(-1.31%)
Mar 15, 2011 30.02 30.25 30.00 30.10 1,565,311 -0.36(-1.19%)
Mar 14, 2011 30.50 30.54 30.27 30.46 1,655,019 -0.21(-0.70%)
Mar 11, 2011 30.55 30.76 30.46 30.68 836,987 +0.10(+0.33%)
Mar 10, 2011 30.74 30.76 30.52 30.58 3,285,713 -0.40(-1.29%)
Mar 09, 2011 30.84 31.00 30.73 30.98 797,894 +0.11(+0.37%)
Mar 08, 2011 30.52 30.92 30.51 30.86 734,343 +0.38(+1.23%)
Mar 07, 2011 30.61 30.82 30.40 30.49 1,298,071 -0.11(-0.35%)
Mar 04, 2011 30.81 30.81 30.39 30.60 961,114 -0.21(-0.68%)
Mar 03, 2011 30.60 30.88 30.57 30.80 1,919,379 +0.46(+1.51%)
Mar 02, 2011 30.19 30.43 30.19 30.35 708,502 +0.08(+0.28%)
Mar 01, 2011 30.71 30.77 30.26 30.26 1,254,354 -0.36(-1.18%)
Feb 28, 2011 30.48 30.69 30.44 30.62 709,738 +0.24(+0.78%)
Feb 25, 2011 30.22 30.39 30.17 30.38 682,140 +0.25(+0.84%)
Feb 24, 2011 30.12 30.25 29.93 30.13 1,085,288 -0.01(-0.02%)
Feb 23, 2011 30.38 30.41 30.07 30.14 1,149,489 -0.24(-0.80%)
Feb 22, 2011 30.48 30.65 30.32 30.38 1,502,894 -0.32(-1.05%)
Feb 18, 2011 30.63 30.70 30.58 30.70 1,056,908 +0.10(+0.31%)
Feb 17, 2011 30.38 30.63 30.38 30.61 628,962 +0.16(+0.52%)
Feb 16, 2011 30.44 30.50 30.32 30.45 908,688 +0.08(+0.27%)
Feb 15, 2011 30.38 30.42 30.30 30.37 927,312 -0.07(-0.24%)
Feb 14, 2011 30.54 30.54 30.32 30.44 2,220,233 -0.11(-0.37%)
Feb 11, 2011 30.35 30.57 30.26 30.55 872,282 +0.21(+0.69%)
Feb 10, 2011 30.27 30.39 30.23 30.35 706,298 -0.05(-0.18%)
Feb 09, 2011 30.33 30.40 30.26 30.40 1,044,451 +0.01(+0.04%)
Feb 08, 2011 30.26 30.39 30.18 30.39 1,788,047 +0.16(+0.54%)
Feb 07, 2011 30.21 30.29 30.15 30.22 1,050,545 +0.10(+0.33%)
Feb 04, 2011 30.15 30.19 30.00 30.12 590,504 +0.00(+0.00%)
Feb 03, 2011 30.05 30.17 29.90 30.12 809,331 +0.08(+0.28%)
Feb 02, 2011 30.09 30.15 30.02 30.04 1,199,809 -0.08(-0.28%)
Feb 01, 2011 29.96 30.16 29.91 30.12 1,563,677 +0.34(+1.14%)
Jan 31, 2011 29.71 29.89 29.68 29.79 1,195,090 +0.14(+0.46%)
Jan 28, 2011 30.12 30.16 29.62 29.65 1,813,329 -0.45(-1.50%)
Jan 27, 2011 30.01 30.13 29.93 30.10 869,028 +0.13(+0.42%)
Jan 26, 2011 29.99 30.10 29.91 29.98 2,538,410 +0.04(+0.12%)
Jan 25, 2011 29.82 29.94 29.74 29.94 1,313,741 +0.06(+0.20%)
Jan 24, 2011 29.63 29.95 29.63 29.88 1,020,460 +0.18(+0.62%)
Jan 21, 2011 29.83 29.88 29.67 29.70 1,391,167 -0.02(-0.08%)
Jan 20, 2011 29.68 29.80 29.63 29.72 1,246,854 -0.04(-0.12%)
Jan 19, 2011 30.00 30.01 29.70 29.76 1,388,097 -0.21(-0.70%)
Jan 18, 2011 29.98 29.98 29.81 29.96 1,493,640 +0.07(+0.24%)
Jan 14, 2011 29.67 29.90 29.66 29.89 1,064,563 +0.16(+0.52%)
Jan 13, 2011 29.83 29.86 29.68 29.74 1,213,010 -0.09(-0.30%)
Jan 12, 2011 29.83 29.91 29.76 29.83 1,414,389 +0.17(+0.57%)
Jan 11, 2011 29.76 29.76 29.57 29.66 1,068,809 +0.01(+0.05%)
Jan 10, 2011 29.56 29.67 29.38 29.64 1,252,312 +0.03(+0.10%)
Jan 07, 2011 29.90 29.90 29.50 29.61 1,303,147 -0.16(-0.54%)
Jan 06, 2011 29.89 29.89 29.68 29.77 1,036,963 -0.08(-0.28%)
Jan 05, 2011 29.74 29.90 29.73 29.86 1,086,201 +0.04(+0.12%)
Jan 04, 2011 29.98 29.98 29.70 29.82 1,426,877 -0.10(-0.34%)
Jan 03, 2011 29.90 29.99 29.81 29.92 903,241 +0.21(+0.70%)
Dec 31, 2010 29.78 29.85 29.69 29.71 456,033 -0.08(-0.28%)
Dec 30, 2010 29.83 29.87 29.77 29.80 678,955 -0.05(-0.16%)
Dec 29, 2010 29.92 29.92 29.83 29.84 930,579 +0.00(+0.00%)
Dec 28, 2010 29.90 29.91 29.71 29.84 779,523 +0.03(+0.10%)
Dec 27, 2010 29.74 29.84 29.69 29.82 885,236 +0.01(+0.04%)
Dec 23, 2010 29.87 29.87 29.76 29.80 1,117,006 -0.02(-0.08%)
Dec 22, 2010 29.75 29.86 29.68 29.83 1,307,707 +0.16(+0.53%)
Dec 21, 2010 29.69 29.70 29.62 29.67 1,371,537 +0.07(+0.24%)
Dec 20, 2010 29.67 29.67 29.51 29.60 1,183,688 +0.05(+0.16%)
Dec 17, 2010 29.49 29.57 29.42 29.55 1,218,365 -0.04(-0.12%)
Dec 16, 2010 29.39 29.59 29.33 29.59 1,048,623 +0.21(+0.72%)
Dec 15, 2010 29.47 29.56 29.34 29.37 1,172,298 -0.14(-0.46%)
Dec 14, 2010 29.46 29.59 29.43 29.51 1,193,529 +0.11(+0.38%)
Dec 13, 2010 29.47 29.47 29.37 29.40 1,323,085 +0.08(+0.28%)
Dec 10, 2010 29.21 29.34 29.18 29.31 1,555,544 +0.17(+0.59%)
Dec 09, 2010 29.18 29.21 29.03 29.14 3,374,582 +0.09(+0.30%)
Dec 08, 2010 29.07 29.12 28.95 29.05 1,442,487 +0.02(+0.08%)
Dec 07, 2010 29.15 29.22 28.99 29.03 1,427,102 +0.07(+0.24%)
Dec 06, 2010 28.98 29.02 28.92 28.96 1,048,135 -0.03(-0.10%)
Dec 03, 2010 28.89 29.02 28.80 28.99 942,952 +0.03(+0.09%)
Dec 02, 2010 28.79 28.97 28.74 28.96 1,019,178 +0.23(+0.79%)
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.