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 28, 2014 53.55 53.80 53.51 53.57 609,271 +0.00(+0.00%)
Nov 26, 2014 53.51 53.57 53.57 53.57 912,472 +0.09(+0.17%)
Nov 25, 2014 53.59 53.64 53.28 53.48 1,920,124 -0.04(-0.08%)
Nov 24, 2014 53.68 53.69 53.48 53.52 921,232 -0.02(-0.04%)
Nov 21, 2014 53.75 53.81 53.32 53.54 1,205,215 +0.24(+0.45%)
Nov 20, 2014 53.07 53.35 53.05 53.30 1,546,638 +0.04(+0.08%)
Nov 19, 2014 53.30 53.34 53.04 53.26 1,347,199 -0.07(-0.13%)
Nov 18, 2014 53.17 53.49 53.12 53.33 904,985 +0.21(+0.40%)
Nov 17, 2014 52.74 53.18 52.73 53.12 1,423,980 +0.29(+0.54%)
Nov 14, 2014 53.03 53.09 52.77 52.84 779,885 -0.24(-0.45%)
Nov 13, 2014 53.33 53.43 52.96 53.07 1,943,926 -0.19(-0.36%)
Nov 12, 2014 53.29 53.32 53.06 53.26 667,629 -0.22(-0.42%)
Nov 11, 2014 53.64 53.65 53.36 53.49 1,103,887 -0.12(-0.22%)
Nov 10, 2014 53.42 53.62 53.34 53.60 1,765,776 +0.20(+0.38%)
Nov 07, 2014 53.16 53.40 53.03 53.40 1,554,333 +0.18(+0.34%)
Nov 06, 2014 53.54 53.54 52.89 53.22 1,140,948 -0.27(-0.51%)
Nov 05, 2014 53.30 53.52 53.16 53.49 1,016,144 +0.48(+0.91%)
Nov 04, 2014 53.12 53.32 52.84 53.01 1,246,120 -0.18(-0.33%)
Nov 03, 2014 53.11 53.34 53.03 53.18 1,776,999 +0.12(+0.22%)
Oct 31, 2014 53.21 53.21 52.76 53.07 1,174,712 +0.39(+0.73%)
Oct 30, 2014 51.92 52.79 51.92 52.68 1,130,550 +0.66(+1.27%)
Oct 29, 2014 52.17 52.33 51.59 52.02 1,496,807 -0.07(-0.13%)
Oct 28, 2014 51.76 52.14 51.58 52.09 1,528,540 +0.52(+1.00%)
Oct 27, 2014 51.43 51.58 51.58 51.57 1,349,527 -0.01(-0.01%)
Oct 24, 2014 51.19 51.59 51.12 51.58 1,241,755 +0.41(+0.81%)
Oct 23, 2014 51.09 51.48 51.02 51.17 1,465,115 +0.45(+0.90%)
Oct 22, 2014 50.90 51.25 50.70 50.71 1,466,213 -0.07(-0.15%)
Oct 21, 2014 50.21 50.82 50.08 50.78 2,337,002 +0.67(+1.34%)
Oct 20, 2014 49.43 50.13 49.43 50.11 1,674,572 +0.57(+1.15%)
Oct 17, 2014 49.73 49.76 49.29 49.54 1,664,222 +0.39(+0.79%)
Oct 16, 2014 48.38 49.35 48.33 49.16 2,334,448 +0.18(+0.36%)
Oct 15, 2014 49.37 49.22 47.95 48.98 2,927,776 -0.39(-0.78%)
Oct 14, 2014 49.24 49.83 49.07 49.37 2,182,088 +0.35(+0.72%)
Oct 13, 2014 49.39 49.75 48.99 49.01 2,047,732 -0.41(-0.82%)
Oct 10, 2014 49.46 49.98 49.41 49.42 1,579,140 -0.03(-0.06%)
Oct 09, 2014 50.33 50.47 49.43 49.45 953,086 -0.98(-1.94%)
Oct 08, 2014 49.50 50.45 49.43 50.43 779,255 +0.94(+1.89%)
Oct 07, 2014 49.81 50.02 49.49 49.49 924,120 -0.51(-1.02%)
Oct 06, 2014 50.17 50.26 49.79 50.00 993,366 -0.05(-0.09%)
Oct 03, 2014 49.93 50.13 49.72 50.04 1,180,706 +0.37(+0.74%)
Oct 02, 2014 49.67 49.89 49.31 49.68 1,509,366 -0.03(-0.07%)
Oct 01, 2014 50.09 50.23 49.64 49.71 1,487,398 -0.44(-0.88%)
Sep 30, 2014 50.37 50.52 50.01 50.15 752,183 -0.14(-0.27%)
Sep 29, 2014 49.92 50.34 49.92 50.29 937,067 +0.02(+0.04%)
Sep 26, 2014 50.11 50.40 49.87 50.27 615,031 +0.26(+0.53%)
Sep 25, 2014 50.47 50.49 49.98 50.00 1,413,709 -0.56(-1.10%)
Sep 24, 2014 50.43 50.63 50.21 50.56 680,715 +0.15(+0.31%)
Sep 23, 2014 50.72 50.78 50.40 50.41 1,215,166 -0.43(-0.85%)
Sep 22, 2014 51.14 51.14 50.84 50.84 1,345,644 -0.33(-0.65%)
Sep 19, 2014 51.22 51.37 51.11 51.17 762,521 +0.08(+0.16%)
Sep 18, 2014 51.27 51.27 50.97 51.09 807,256 -0.07(-0.13%)
Sep 17, 2014 51.29 51.42 51.01 51.15 728,111 -0.09(-0.18%)
Sep 16, 2014 50.87 51.38 50.87 51.25 796,049 +0.31(+0.61%)
Sep 15, 2014 50.88 51.05 50.81 50.94 664,144 +0.08(+0.16%)
Sep 12, 2014 51.38 51.39 50.71 50.86 1,261,634 -0.57(-1.11%)
Sep 11, 2014 51.03 51.44 51.03 51.43 1,612,417 +0.24(+0.46%)
Sep 10, 2014 51.18 51.24 50.90 51.19 1,725,952 +0.04(+0.08%)
Sep 09, 2014 51.55 51.55 51.11 51.15 2,337,812 -0.43(-0.84%)
Sep 08, 2014 51.75 51.78 51.44 51.59 935,983 -0.25(-0.48%)
Sep 05, 2014 51.40 51.83 51.40 51.83 740,401 +0.38(+0.73%)
Sep 04, 2014 51.64 51.69 51.31 51.46 1,643,521 -0.11(-0.21%)
Sep 03, 2014 51.65 51.76 51.51 51.57 592,819 +0.11(+0.21%)
Sep 02, 2014 51.69 51.72 51.28 51.46 1,301,353 -0.18(-0.34%)
Aug 29, 2014 51.48 51.63 51.63 51.63 701,642 +0.22(+0.43%)
Aug 28, 2014 51.22 51.45 51.19 51.41 657,773 +0.03(+0.05%)
Aug 27, 2014 51.19 51.39 51.19 51.38 680,773 +0.23(+0.45%)
Aug 26, 2014 51.39 51.50 51.15 51.15 895,579 -0.21(-0.41%)
Aug 25, 2014 51.26 51.48 51.24 51.36 1,025,238 +0.26(+0.50%)
Aug 22, 2014 51.18 51.28 50.99 51.11 808,204 -0.09(-0.18%)
Aug 21, 2014 51.12 51.25 50.99 51.20 850,075 +0.14(+0.28%)
Aug 20, 2014 50.82 51.12 50.82 51.06 992,120 +0.17(+0.33%)
Aug 19, 2014 50.62 50.91 50.57 50.89 1,009,687 +0.36(+0.71%)
Aug 18, 2014 50.58 50.63 50.43 50.53 1,461,516 +0.19(+0.37%)
Aug 15, 2014 50.47 50.60 50.06 50.35 637,083 +0.03(+0.07%)
Aug 14, 2014 50.14 50.40 50.12 50.31 1,064,202 +0.22(+0.44%)
Aug 13, 2014 49.89 50.14 49.81 50.09 510,802 +0.36(+0.72%)
Aug 12, 2014 49.77 49.89 49.63 49.73 535,154 -0.11(-0.23%)
Aug 11, 2014 49.87 50.11 49.83 49.85 675,405 +0.07(+0.14%)
Aug 08, 2014 49.18 49.67 49.15 49.78 1,061,981 +0.70(+1.43%)
Aug 07, 2014 49.22 49.42 48.95 49.08 1,021,593 +0.04(+0.08%)
Aug 06, 2014 49.07 49.25 48.98 49.04 1,166,161 -0.18(-0.37%)
Aug 05, 2014 49.52 49.65 49.08 49.22 1,843,646 -0.40(-0.80%)
Aug 04, 2014 49.71 49.71 49.15 49.62 1,140,031 -0.01(-0.03%)
Aug 01, 2014 49.50 49.81 49.36 49.63 1,433,489 +0.02(+0.04%)
Jul 31, 2014 50.23 50.30 49.61 49.61 1,253,690 -0.87(-1.72%)
Jul 30, 2014 51.01 51.01 50.29 50.48 819,350 -0.34(-0.68%)
Jul 29, 2014 51.16 51.31 50.82 50.82 476,904 -0.22(-0.42%)
Jul 28, 2014 50.82 51.09 50.71 51.04 661,739 +0.24(+0.46%)
Jul 25, 2014 51.09 51.15 50.77 50.80 816,580 -0.36(-0.70%)
Jul 24, 2014 51.07 51.22 51.01 51.16 803,142 +0.13(+0.26%)
Jul 23, 2014 51.06 51.07 50.93 51.03 464,807 -0.06(-0.12%)
Jul 22, 2014 51.13 51.19 51.05 51.09 887,202 +0.08(+0.16%)
Jul 21, 2014 50.99 51.09 50.79 51.01 638,610 -0.12(-0.24%)
Jul 18, 2014 50.75 51.17 50.69 51.13 660,593 +0.48(+0.94%)
Jul 17, 2014 51.05 51.21 50.62 50.65 1,226,799 -0.55(-1.07%)
Jul 16, 2014 51.29 51.30 51.02 51.19 748,233 +0.05(+0.11%)
Jul 15, 2014 51.15 51.28 50.97 51.14 576,502 -0.07(-0.13%)
Jul 14, 2014 51.39 51.46 51.17 51.21 771,860 -0.01(-0.01%)
Jul 11, 2014 51.28 51.34 51.16 51.22 275,782 -0.04(-0.08%)
Jul 10, 2014 50.89 51.31 50.86 51.26 705,753 +0.01(+0.03%)
Jul 09, 2014 51.36 51.41 51.08 51.24 439,630 -0.02(-0.04%)
Jul 08, 2014 51.25 51.36 51.15 51.26 562,391 -0.01(-0.01%)
Jul 07, 2014 51.40 51.47 51.22 51.27 590,159 -0.17(-0.33%)
Jul 03, 2014 51.48 51.44 51.44 51.44 625,199 +0.04(+0.08%)
Jul 02, 2014 51.88 51.90 51.29 51.40 777,397 -0.47(-0.91%)
Jul 01, 2014 51.88 52.08 51.71 51.87 1,494,597 +0.01(+0.01%)
Jun 30, 2014 51.73 51.88 51.57 51.86 876,379 +0.14(+0.27%)
Jun 27, 2014 51.49 51.72 51.44 51.72 808,189 +0.13(+0.25%)
Jun 26, 2014 51.60 51.65 51.30 51.59 831,129 -0.05(-0.09%)
Jun 25, 2014 51.48 51.65 51.40 51.64 1,291,702 +0.09(+0.18%)
Jun 24, 2014 51.63 51.89 51.54 51.55 1,055,943 -0.19(-0.37%)
Jun 23, 2014 51.84 51.99 51.64 51.74 879,442 -0.03(-0.06%)
Jun 20, 2014 51.81 51.87 51.72 51.77 808,863 +0.07(+0.13%)
Jun 19, 2014 51.49 51.74 51.48 51.70 772,401 +0.26(+0.51%)
Jun 18, 2014 50.88 51.45 50.88 51.44 1,000,236 +0.57(+1.12%)
Jun 17, 2014 50.69 50.91 50.61 50.87 1,568,881 +0.11(+0.22%)
Jun 16, 2014 50.43 50.86 50.43 50.76 633,522 +0.28(+0.55%)
Jun 13, 2014 50.44 50.59 50.21 50.49 1,098,069 +0.17(+0.35%)
Jun 12, 2014 50.40 50.45 50.10 50.31 1,250,230 -0.09(-0.17%)
Jun 11, 2014 50.63 50.66 50.38 50.40 957,874 -0.38(-0.75%)
Jun 10, 2014 50.79 50.87 50.66 50.78 606,998 -0.06(-0.12%)
Jun 06, 2014 50.81 50.98 50.79 50.84 1,023,806 +0.11(+0.22%)
Jun 05, 2014 50.43 50.76 50.27 50.73 674,066 +0.41(+0.81%)
Jun 04, 2014 50.16 50.35 50.12 50.32 565,426 +0.05(+0.11%)
Jun 03, 2014 50.24 50.33 50.15 50.27 577,554 -0.07(-0.15%)
Jun 02, 2014 50.37 50.41 50.19 50.34 704,695 +0.02(+0.04%)
May 30, 2014 50.11 50.38 50.11 50.32 775,368 +0.19(+0.37%)
May 29, 2014 50.06 50.13 49.91 50.13 753,849 +0.18(+0.36%)
May 28, 2014 49.92 50.03 49.81 49.95 992,606 +0.09(+0.17%)
May 27, 2014 49.74 49.91 49.73 49.87 1,138,328 +0.27(+0.55%)
May 23, 2014 49.50 49.59 49.59 49.59 710,518 +0.04(+0.07%)
May 22, 2014 49.33 49.58 49.26 49.56 535,022 +0.24(+0.48%)
May 21, 2014 49.19 49.32 49.05 49.32 698,370 +0.30(+0.61%)
May 20, 2014 49.28 49.34 48.90 49.02 877,248 -0.29(-0.58%)
May 19, 2014 49.39 49.42 49.26 49.30 979,951 -0.15(-0.31%)
May 16, 2014 49.41 49.47 49.20 49.46 699,645 +0.10(+0.20%)
May 15, 2014 49.57 49.64 49.20 49.36 905,674 -0.35(-0.71%)
May 14, 2014 49.82 49.95 49.66 49.71 1,150,839 -0.09(-0.19%)
May 13, 2014 49.88 49.97 49.77 49.81 1,350,547 -0.01(-0.03%)
May 12, 2014 49.85 49.92 49.76 49.82 834,516 +0.17(+0.34%)
May 09, 2014 49.83 49.83 49.55 49.65 746,496 -0.17(-0.35%)
May 08, 2014 49.99 50.15 49.70 49.83 893,830 -0.17(-0.35%)
May 07, 2014 49.55 50.01 49.55 50.00 1,112,536 +0.55(+1.12%)
May 06, 2014 49.62 49.72 49.44 49.44 979,986 -0.29(-0.58%)
May 05, 2014 49.38 49.77 49.34 49.73 991,912 +0.13(+0.26%)
May 02, 2014 49.89 50.04 49.56 49.60 665,764 -0.37(-0.75%)
May 01, 2014 50.01 50.05 49.75 49.98 903,876 -0.05(-0.11%)
Apr 30, 2014 49.79 50.07 49.73 50.03 976,639 +0.26(+0.52%)
Apr 29, 2014 49.95 50.06 49.74 49.77 1,444,034 -0.02(-0.04%)
Apr 28, 2014 49.72 49.87 49.39 49.79 1,278,644 +0.19(+0.39%)
Apr 25, 2014 49.43 49.61 49.39 49.60 1,045,854 +0.05(+0.11%)
Apr 24, 2014 49.66 49.68 49.42 49.54 988,416 +0.05(+0.11%)
Apr 23, 2014 49.44 49.71 49.44 49.49 811,968 +0.01(+0.01%)
Apr 22, 2014 49.56 49.60 49.41 49.48 1,074,568 -0.02(-0.04%)
Apr 21, 2014 49.48 49.57 49.37 49.50 943,411 +0.03(+0.05%)
Apr 17, 2014 49.54 49.48 49.48 49.48 845,292 -0.10(-0.20%)
Apr 16, 2014 49.38 49.59 49.30 49.58 1,334,792 +0.47(+0.95%)
Apr 15, 2014 48.78 49.14 48.62 49.11 1,796,666 +0.41(+0.85%)
Apr 14, 2014 48.59 48.78 48.37 48.70 1,483,136 +0.39(+0.82%)
Apr 11, 2014 48.39 48.62 48.23 48.30 1,129,144 -0.27(-0.55%)
Apr 10, 2014 49.12 49.30 48.45 48.57 1,348,562 -0.55(-1.12%)
Apr 09, 2014 49.04 49.12 48.80 49.12 1,181,688 +0.19(+0.38%)
Apr 08, 2014 48.59 49.01 48.49 48.93 1,731,010 +0.37(+0.76%)
Apr 07, 2014 48.93 48.99 48.56 48.56 1,036,052 -0.39(-0.81%)
Apr 04, 2014 49.42 49.63 48.88 48.96 903,402 -0.24(-0.49%)
Apr 03, 2014 49.24 49.30 49.10 49.20 603,572 +0.07(+0.14%)
Apr 02, 2014 49.08 49.20 48.90 49.13 797,037 +0.08(+0.17%)
Apr 01, 2014 49.11 49.14 48.77 49.05 1,541,925 +0.03(+0.06%)
Mar 31, 2014 48.72 49.07 48.66 49.02 1,076,477 +0.53(+1.10%)
Mar 28, 2014 48.33 48.57 48.30 48.48 738,792 +0.21(+0.44%)
Mar 27, 2014 48.20 48.37 48.08 48.27 786,656 +0.03(+0.07%)
Mar 26, 2014 48.53 48.61 48.22 48.23 787,809 -0.09(-0.18%)
Mar 25, 2014 48.30 48.39 48.11 48.32 824,321 +0.23(+0.48%)
Mar 24, 2014 48.27 48.42 47.93 48.09 978,547 -0.09(-0.18%)
Mar 21, 2014 48.17 48.60 48.16 48.18 876,640 +0.15(+0.30%)
Mar 20, 2014 47.87 48.06 47.73 48.03 680,707 +0.07(+0.15%)
Mar 19, 2014 48.42 48.49 47.72 47.96 1,040,869 -0.45(-0.93%)
Mar 18, 2014 48.26 48.50 48.16 48.41 778,129 +0.22(+0.45%)
Mar 17, 2014 47.93 48.22 47.90 48.19 954,007 +0.34(+0.71%)
Mar 14, 2014 47.57 47.99 47.53 47.85 1,259,489 +0.19(+0.39%)
Mar 13, 2014 47.92 48.01 47.57 47.67 1,015,608 -0.14(-0.29%)
Mar 12, 2014 47.38 47.83 47.38 47.81 515,980 +0.25(+0.52%)
Mar 11, 2014 47.79 47.87 47.47 47.56 720,113 -0.20(-0.42%)
Mar 10, 2014 47.80 47.85 47.61 47.76 961,534 -0.05(-0.11%)
Mar 07, 2014 47.85 47.93 47.54 47.81 747,276 +0.02(+0.04%)
Mar 06, 2014 47.91 47.96 47.73 47.79 836,895 -0.05(-0.10%)
Mar 05, 2014 48.03 48.04 47.78 47.84 605,472 -0.20(-0.41%)
Mar 04, 2014 47.81 48.11 47.77 48.04 851,398 +0.64(+1.34%)
Mar 03, 2014 47.40 47.57 47.18 47.40 1,525,710 -0.32(-0.68%)
Feb 28, 2014 47.45 47.87 47.45 47.73 870,356 +0.27(+0.56%)
Feb 27, 2014 47.26 47.47 47.24 47.46 829,144 +0.16(+0.34%)
Feb 26, 2014 47.45 47.57 47.25 47.30 702,355 -0.05(-0.11%)
Feb 25, 2014 47.44 47.65 47.28 47.36 1,109,542 -0.05(-0.11%)
Feb 24, 2014 47.38 47.80 47.28 47.41 859,566 +0.13(+0.28%)
Feb 21, 2014 47.32 47.48 47.24 47.28 914,812 +0.09(+0.18%)
Feb 20, 2014 46.83 47.31 46.81 47.19 868,488 +0.34(+0.72%)
Feb 19, 2014 47.06 47.34 46.81 46.85 834,058 -0.27(-0.58%)
Feb 18, 2014 47.16 47.22 47.05 47.12 1,384,301 +0.04(+0.08%)
Feb 14, 2014 46.69 47.08 47.08 47.08 764,145 +0.40(+0.87%)
Feb 13, 2014 46.08 46.73 46.08 46.68 1,011,377 +0.35(+0.76%)
Feb 12, 2014 46.41 46.52 46.25 46.33 827,623 -0.02(-0.04%)
Feb 11, 2014 45.88 46.44 45.86 46.35 1,522,418 +0.50(+1.08%)
Feb 10, 2014 45.76 45.88 45.64 45.85 1,366,516 +0.01(+0.03%)
Feb 07, 2014 45.50 45.86 45.43 45.84 1,014,166 +0.53(+1.17%)
Feb 06, 2014 44.97 45.31 44.94 45.31 797,208 +0.43(+0.96%)
Feb 05, 2014 44.96 45.01 44.66 44.88 1,038,701 -0.19(-0.41%)
Feb 04, 2014 45.14 45.18 44.83 45.06 2,157,266 +0.03(+0.07%)
Feb 03, 2014 46.08 46.09 44.98 45.03 2,364,623 -1.02(-2.22%)
Jan 31, 2014 45.66 46.31 45.61 46.05 1,846,512 -0.15(-0.32%)
Jan 30, 2014 45.94 46.29 45.90 46.20 1,771,188 +0.47(+1.03%)
Jan 29, 2014 45.74 45.93 45.59 45.72 1,541,044 -0.32(-0.69%)
Jan 28, 2014 45.99 46.08 45.89 46.04 938,032 +0.14(+0.30%)
Jan 27, 2014 46.12 46.18 45.79 45.90 1,329,125 -0.11(-0.23%)
Jan 24, 2014 46.66 46.68 46.01 46.01 2,198,250 -0.86(-1.84%)
Jan 23, 2014 47.01 47.07 46.68 46.87 831,774 -0.34(-0.72%)
Jan 22, 2014 47.16 47.26 47.07 47.21 1,066,090 +0.08(+0.17%)
Jan 21, 2014 47.07 47.24 46.89 47.13 971,467 +0.25(+0.52%)
Jan 17, 2014 46.94 46.88 46.88 46.88 1,308,519 -0.11(-0.23%)
Jan 16, 2014 46.83 47.01 46.77 46.99 1,115,796 +0.10(+0.21%)
Jan 15, 2014 46.82 46.95 46.81 46.89 837,014 +0.07(+0.16%)
Jan 14, 2014 46.55 46.84 46.55 46.82 1,656,288 +0.26(+0.56%)
Jan 13, 2014 46.93 47.06 46.47 46.56 1,145,934 -0.46(-0.99%)
Jan 10, 2014 46.82 47.11 46.82 47.02 1,240,320 +0.31(+0.67%)
Jan 09, 2014 46.74 46.76 46.55 46.71 1,224,401 +0.10(+0.21%)
Jan 08, 2014 46.81 46.82 46.48 46.61 1,403,192 -0.23(-0.48%)
Jan 07, 2014 46.59 46.89 46.59 46.84 1,170,071 +0.34(+0.73%)
Jan 06, 2014 46.75 46.77 46.45 46.50 1,334,823 -0.15(-0.33%)
Jan 03, 2014 46.71 46.79 46.50 46.65 768,281 +0.01(+0.03%)
Jan 02, 2014 47.17 47.19 46.55 46.64 1,413,405 -0.66(-1.40%)
Dec 31, 2013 47.29 47.30 47.30 47.30 894,770 +0.09(+0.18%)
Dec 30, 2013 47.22 47.26 47.11 47.22 770,848 +0.05(+0.10%)
Dec 27, 2013 47.19 47.27 47.10 47.17 737,775 +0.11(+0.23%)
Dec 26, 2013 47.09 47.15 46.97 47.06 684,087 +0.07(+0.14%)
Dec 24, 2013 46.84 47.05 46.80 47.00 539,008 +0.20(+0.43%)
Dec 23, 2013 46.81 46.91 46.75 46.80 1,180,076 +0.13(+0.27%)
Dec 20, 2013 46.25 46.74 46.22 46.67 1,647,560 +0.43(+0.92%)
Dec 19, 2013 46.34 46.40 46.05 46.25 1,204,787 -0.24(-0.51%)
Dec 18, 2013 45.94 46.48 45.48 46.48 1,127,134 +0.62(+1.36%)
Dec 17, 2013 45.93 45.97 45.74 45.86 980,579 -0.12(-0.26%)
Dec 16, 2013 45.79 46.05 45.78 45.98 1,891,501 +0.23(+0.50%)
Dec 13, 2013 45.74 45.84 45.60 45.75 1,113,946 +0.06(+0.13%)
Dec 12, 2013 45.65 45.87 45.61 45.69 1,368,037 +0.07(+0.16%)
Dec 11, 2013 46.23 46.23 45.56 45.61 1,401,006 -0.57(-1.24%)
Dec 10, 2013 46.33 46.40 46.14 46.19 1,012,515 -0.26(-0.57%)
Dec 09, 2013 46.61 46.63 46.38 46.45 749,886 -0.03(-0.06%)
Dec 06, 2013 46.19 46.48 46.16 46.48 932,352 +0.67(+1.46%)
Dec 05, 2013 45.87 45.94 45.75 45.80 1,103,566 -0.16(-0.36%)
Dec 04, 2013 45.79 46.19 45.63 45.97 1,204,776 -0.11(-0.23%)
Dec 03, 2013 46.06 46.21 45.86 46.07 1,496,943 -0.07(-0.16%)
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.