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 (%)
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%)
May 01, 2008 34.11 35.29 34.11 35.14 2,604,802 +1.03(+3.01%)
Apr 30, 2008 34.33 34.75 34.07 34.11 955,929 -0.24(-0.70%)
Apr 29, 2008 34.56 34.64 34.29 34.36 642,245 -0.22(-0.65%)
Apr 28, 2008 34.53 34.82 34.38 34.58 711,005 +0.05(+0.15%)
Apr 25, 2008 34.37 34.64 33.96 34.53 974,343 +0.39(+1.14%)
Apr 24, 2008 33.57 34.41 33.43 34.14 2,069,683 +0.71(+2.13%)
Apr 23, 2008 33.79 33.82 33.28 33.42 918,296 -0.24(-0.70%)
Apr 22, 2008 33.80 33.87 33.53 33.66 1,196,752 -0.34(-1.00%)
Apr 21, 2008 34.42 34.47 33.85 34.00 1,229,014 -0.57(-1.66%)
Apr 18, 2008 34.84 34.99 34.48 34.57 832,456 +0.35(+1.02%)
Apr 17, 2008 33.94 34.34 33.68 34.22 1,022,018 +0.22(+0.64%)
Apr 16, 2008 33.34 34.08 33.33 34.01 794,012 +0.82(+2.46%)
Apr 15, 2008 32.98 33.24 32.90 33.19 732,110 +0.45(+1.39%)
Apr 14, 2008 33.37 33.44 32.73 32.74 1,064,755 -0.69(-2.06%)
Apr 11, 2008 33.71 33.97 33.42 33.42 702,070 -0.45(-1.32%)
Apr 10, 2008 33.79 34.20 33.56 33.87 903,924 +0.05(+0.14%)
Apr 09, 2008 34.46 34.48 33.78 33.83 804,637 -0.52(-1.52%)
Apr 08, 2008 34.44 34.56 34.20 34.35 727,812 -0.27(-0.78%)
Apr 07, 2008 34.86 35.05 34.52 34.62 1,334,149 +0.18(+0.52%)
Apr 04, 2008 34.86 34.86 34.33 34.44 1,362,501 -0.31(-0.89%)
Apr 03, 2008 34.66 34.92 34.41 34.75 1,266,475 +0.01(+0.02%)
Apr 02, 2008 34.90 35.24 34.64 34.75 1,431,078 -0.04(-0.12%)
Apr 01, 2008 33.51 34.79 33.42 34.79 1,460,107 +1.53(+4.61%)
Mar 31, 2008 33.11 33.64 32.96 33.25 1,875,342 +0.12(+0.35%)
Mar 28, 2008 33.75 33.82 33.09 33.14 1,277,865 -0.52(-1.54%)
Mar 27, 2008 34.08 34.30 33.63 33.65 1,009,729 -0.42(-1.23%)
Mar 26, 2008 34.62 34.63 33.92 34.07 1,039,939 -0.67(-1.92%)
Mar 25, 2008 34.78 34.90 34.36 34.74 2,018,195 -0.34(-0.97%)
Mar 24, 2008 34.81 35.54 34.79 35.08 1,724,858 +0.35(+1.01%)
Mar 21, 2008 33.61 34.76 33.61 34.73 1,608,534 +0.00(+0.00%)
Mar 20, 2008 33.61 34.76 33.61 34.73 1,608,534 +1.18(+3.50%)
Mar 19, 2008 34.19 34.60 33.55 33.56 1,468,991 -0.37(-1.08%)
Mar 18, 2008 33.11 33.96 32.98 33.92 1,591,862 +1.23(+3.76%)
Mar 17, 2008 32.23 33.01 32.02 32.70 2,574,655 -0.39(-1.18%)
Mar 14, 2008 34.10 34.23 32.76 33.09 2,036,396 -0.83(-2.46%)
Mar 13, 2008 33.35 34.11 32.85 33.92 1,589,316 +0.18(+0.53%)
Mar 12, 2008 34.30 34.89 33.72 33.74 866,878 -0.47(-1.36%)
Mar 11, 2008 33.30 34.23 33.13 34.21 1,788,851 +1.60(+4.92%)
Mar 10, 2008 32.92 33.18 32.49 32.60 1,623,426 -0.32(-0.98%)
Mar 07, 2008 32.61 33.33 32.48 32.93 2,121,207 +0.07(+0.22%)
Mar 06, 2008 33.47 33.57 32.84 32.86 2,432,597 -0.88(-2.62%)
Mar 05, 2008 33.84 34.18 33.41 33.74 2,446,229 -0.03(-0.10%)
Mar 04, 2008 33.56 33.92 33.18 33.78 1,632,827 -0.05(-0.15%)
Mar 03, 2008 33.95 34.02 33.51 33.83 1,380,833 -0.18(-0.54%)
Feb 29, 2008 34.86 34.87 33.88 34.01 1,330,308 -1.11(-3.16%)
Feb 28, 2008 35.64 35.73 35.05 35.12 1,576,213 -0.74(-2.07%)
Feb 27, 2008 35.83 36.29 35.63 35.86 1,307,788 -0.10(-0.29%)
Feb 26, 2008 35.74 36.21 35.58 35.96 1,679,023 +0.17(+0.47%)
Feb 25, 2008 35.40 35.88 34.96 35.80 2,404,416 +0.38(+1.09%)
Feb 22, 2008 35.10 35.41 34.53 35.41 1,907,756 +0.44(+1.25%)
Feb 21, 2008 35.64 35.91 34.95 34.98 1,748,377 -0.66(-1.85%)
Feb 20, 2008 35.14 35.79 34.89 35.64 2,577,500 +0.38(+1.09%)
Feb 19, 2008 35.75 35.96 35.21 35.25 2,436,153 -0.42(-1.18%)
Feb 18, 2008 35.42 35.71 35.05 35.67 0 +0.00(+0.00%)
Feb 15, 2008 35.42 35.71 35.05 35.67 1,959,386 +0.22(+0.63%)
Feb 14, 2008 35.95 36.07 35.34 35.45 1,945,782 -0.49(-1.38%)
Feb 13, 2008 36.20 36.23 35.61 35.94 1,753,156 +0.13(+0.35%)
Feb 12, 2008 35.67 36.14 35.50 35.82 1,606,122 +0.41(+1.15%)
Feb 11, 2008 35.55 35.63 35.11 35.41 2,472,705 -0.28(-0.79%)
Feb 08, 2008 35.92 36.10 35.27 35.69 3,046,059 -0.36(-1.00%)
Feb 07, 2008 35.60 36.29 35.48 36.05 1,728,352 +0.36(+1.01%)
Feb 06, 2008 36.07 36.39 35.63 35.69 1,854,686 -0.29(-0.80%)
Feb 05, 2008 36.60 36.68 35.92 35.98 2,671,622 -1.21(-3.26%)
Feb 04, 2008 37.76 37.76 37.15 37.19 2,353,027 -0.61(-1.63%)
Feb 01, 2008 37.18 37.87 37.17 37.80 2,259,640 +0.68(+1.83%)
Jan 31, 2008 35.81 37.46 35.49 37.13 2,487,631 +0.90(+2.49%)
Jan 30, 2008 36.30 37.19 36.15 36.22 2,427,548 -0.18(-0.50%)
Jan 29, 2008 36.14 36.48 35.79 36.41 2,778,344 +0.49(+1.38%)
Jan 28, 2008 34.95 35.92 34.70 35.91 3,756,863 +0.96(+2.74%)
Jan 25, 2008 35.53 35.96 34.75 34.95 2,813,473 -0.41(-1.15%)
Jan 24, 2008 35.30 35.59 34.92 35.36 3,802,672 +0.11(+0.33%)
Jan 23, 2008 32.99 35.41 32.66 35.25 10,069,465 +1.82(+5.45%)
Jan 22, 2008 31.17 34.10 29.22 33.42 9,282,542 -0.06(-0.17%)
Jan 21, 2008 34.09 34.18 33.12 33.48 0 +0.00(+0.00%)
Jan 18, 2008 34.09 34.18 33.12 33.48 4,156,646 -0.40(-1.19%)
Jan 17, 2008 35.21 35.29 33.88 33.88 3,250,856 -1.37(-3.89%)
Jan 16, 2008 34.75 35.70 34.75 35.25 2,472,990 +0.40(+1.14%)
Jan 15, 2008 35.29 35.30 34.80 34.86 2,637,079 -0.82(-2.30%)
Jan 14, 2008 35.76 35.86 35.43 35.68 1,306,450 +0.03(+0.08%)
Jan 11, 2008 35.60 36.12 35.36 35.65 2,110,897 -0.25(-0.70%)
Jan 10, 2008 35.18 36.18 34.96 35.90 2,214,139 +0.59(+1.68%)
Jan 09, 2008 34.97 35.42 34.52 35.31 3,364,436 +0.18(+0.52%)
Jan 08, 2008 36.06 36.29 35.02 35.13 2,286,510 -0.79(-2.21%)
Jan 07, 2008 35.53 36.18 35.45 35.92 2,163,429 +0.50(+1.41%)
Jan 04, 2008 36.01 36.05 35.24 35.42 2,150,690 -0.86(-2.36%)
Jan 03, 2008 36.72 36.79 36.27 36.27 1,188,421 -0.33(-0.89%)
Jan 02, 2008 37.11 37.25 36.49 36.60 1,551,478 -0.45(-1.22%)
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.