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 (%)
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%)
Jan 01, 2008 37.13 37.45 37.03 37.06 0 +0.00(+0.00%)
Dec 31, 2007 37.13 37.45 37.03 37.06 1,394,457 -0.23(-0.62%)
Dec 28, 2007 37.68 37.77 37.26 37.29 1,120,177 -0.18(-0.49%)
Dec 27, 2007 37.87 37.91 37.42 37.47 1,094,840 -0.95(-2.47%)
Dec 26, 2007 38.32 38.44 38.18 38.42 995,815 -0.09(-0.24%)
Dec 24, 2007 38.50 38.60 38.34 38.51 673,924 -0.20(-0.50%)
Dec 21, 2007 37.94 38.71 37.76 38.71 1,282,867 +1.06(+2.81%)
Dec 20, 2007 37.68 37.72 37.15 37.65 1,425,372 +0.18(+0.48%)
Dec 19, 2007 37.56 37.84 37.32 37.47 1,040,288 -0.11(-0.29%)
Dec 18, 2007 37.49 37.76 37.14 37.58 1,744,851 +0.26(+0.69%)
Dec 17, 2007 37.51 37.77 37.30 37.32 1,514,054 -0.45(-1.19%)
Dec 14, 2007 38.05 38.27 37.72 37.77 1,455,833 -0.58(-1.51%)
Dec 13, 2007 38.17 38.48 37.93 38.35 1,851,065 -0.31(-0.80%)
Dec 12, 2007 39.42 39.49 37.95 38.66 2,975,264 -0.03(-0.07%)
Dec 11, 2007 39.85 39.99 38.53 38.69 1,759,998 -1.16(-2.91%)
Dec 10, 2007 39.42 39.96 39.37 39.85 1,160,711 +0.49(+1.24%)
Dec 07, 2007 39.62 39.69 39.33 39.36 1,103,216 -0.10(-0.25%)
Dec 06, 2007 38.94 39.64 38.88 39.46 948,304 +0.46(+1.18%)
Dec 05, 2007 38.76 39.05 38.68 39.00 1,379,035 +0.56(+1.47%)
Dec 04, 2007 38.26 38.64 38.23 38.44 1,038,768 -0.24(-0.61%)
Dec 03, 2007 38.79 38.97 38.56 38.67 905,318 -0.06(-0.16%)
Nov 30, 2007 38.95 39.07 38.54 38.73 1,373,686 +0.55(+1.44%)
Nov 29, 2007 38.09 38.33 37.91 38.18 861,819 -0.13(-0.34%)
Nov 28, 2007 37.13 38.38 37.13 38.31 1,437,582 +1.27(+3.43%)
Nov 27, 2007 36.48 37.27 36.48 37.04 1,992,402 +0.59(+1.62%)
Nov 26, 2007 37.32 37.52 36.45 36.45 1,570,477 -0.99(-2.65%)
Nov 23, 2007 36.90 37.59 36.90 37.45 448,167 +0.59(+1.61%)
Nov 21, 2007 36.57 37.40 36.57 36.86 1,808,519 -0.32(-0.87%)
Nov 20, 2007 37.02 37.58 36.68 37.18 2,292,448 +0.17(+0.47%)
Nov 19, 2007 37.60 37.61 37.00 37.00 2,278,132 -0.78(-2.07%)
Nov 16, 2007 37.77 38.06 37.50 37.79 970,671 -0.18(-0.48%)
Nov 15, 2007 38.32 38.45 37.76 37.97 1,472,670 -0.57(-1.49%)
Nov 14, 2007 38.95 39.19 38.35 38.54 2,127,892 -0.27(-0.70%)
Nov 13, 2007 37.93 39.03 37.93 38.81 2,582,147 +0.92(+2.43%)
Nov 12, 2007 38.23 38.56 37.78 37.90 2,095,877 -0.03(-0.09%)
Nov 09, 2007 37.19 38.44 37.19 37.93 1,850,415 +0.15(+0.40%)
Nov 08, 2007 37.35 38.05 37.23 37.78 2,021,974 +0.32(+0.84%)
Nov 07, 2007 37.98 38.31 37.41 37.46 1,716,328 -1.26(-3.26%)
Nov 06, 2007 38.52 38.73 38.11 38.73 1,260,963 +0.49(+1.28%)
Nov 05, 2007 37.83 38.56 37.83 38.24 1,960,093 -0.24(-0.63%)
Nov 02, 2007 38.98 38.98 38.12 38.48 1,691,772 -0.28(-0.73%)
Nov 01, 2007 39.56 39.56 38.69 38.76 3,197,504 -1.09(-2.73%)
Oct 31, 2007 39.67 40.06 39.46 39.85 1,567,339 +0.17(+0.43%)
Oct 30, 2007 39.69 39.83 39.54 39.68 839,012 -0.20(-0.50%)
Oct 29, 2007 39.78 40.00 39.65 39.88 962,401 -0.20(-0.50%)
Oct 26, 2007 39.47 40.08 39.15 40.08 1,465,878 +0.95(+2.44%)
Oct 25, 2007 38.97 39.32 38.68 39.12 1,458,394 +0.20(+0.50%)
Oct 24, 2007 38.83 39.05 38.29 38.93 1,580,217 -0.12(-0.29%)
Oct 23, 2007 39.10 39.18 38.68 39.04 810,296 +0.55(+1.42%)
Oct 22, 2007 38.31 39.00 38.27 38.50 2,116,238 -0.05(-0.13%)
Oct 19, 2007 39.31 39.38 38.54 38.55 993,553 -0.84(-2.14%)
Oct 18, 2007 39.37 39.62 39.29 39.39 1,429,853 -0.27(-0.68%)
Oct 17, 2007 39.94 40.02 39.28 39.66 647,750 -0.02(-0.06%)
Oct 16, 2007 40.15 40.18 39.66 39.69 612,073 -0.59(-1.47%)
Oct 15, 2007 40.80 41.40 40.08 40.28 828,396 -0.49(-1.20%)
Oct 12, 2007 40.64 40.94 40.64 40.77 587,882 +0.04(+0.10%)
Oct 11, 2007 40.94 41.14 40.54 40.73 738,769 -0.03(-0.08%)
Oct 10, 2007 40.85 41.02 40.65 40.76 464,493 -0.26(-0.63%)
Oct 09, 2007 40.80 41.06 40.68 41.02 726,760 +0.28(+0.68%)
Oct 08, 2007 40.83 41.02 40.74 40.75 471,106 -0.32(-0.77%)
Oct 05, 2007 40.80 41.12 40.69 41.06 709,183 +0.47(+1.15%)
Oct 04, 2007 40.54 40.70 40.53 40.59 426,728 +0.11(+0.28%)
Oct 03, 2007 40.38 40.61 40.28 40.48 1,103,368 +0.07(+0.17%)
Oct 02, 2007 40.46 40.54 40.27 40.41 1,112,243 +0.07(+0.19%)
Oct 01, 2007 39.81 40.41 39.80 40.34 1,069,431 +0.52(+1.30%)
Sep 28, 2007 40.04 40.05 39.62 39.82 823,697 -0.24(-0.59%)
Sep 27, 2007 40.02 40.12 39.88 40.06 1,126,166 +0.05(+0.13%)
Sep 26, 2007 39.92 40.15 39.82 40.00 661,324 +0.29(+0.72%)
Sep 25, 2007 39.68 39.90 39.61 39.72 1,305,246 -0.47(-1.16%)
Sep 24, 2007 40.60 40.62 40.18 40.18 695,609 -0.42(-1.03%)
Sep 21, 2007 40.77 40.91 40.53 40.60 625,996 +0.05(+0.11%)
Sep 20, 2007 40.85 41.00 40.48 40.56 702,570 -0.40(-0.97%)
Sep 19, 2007 41.00 41.25 40.84 40.95 869,989 +0.28(+0.69%)
Sep 18, 2007 39.64 40.70 39.55 40.67 1,168,282 +1.14(+2.88%)
Sep 17, 2007 39.58 39.65 39.41 39.53 588,230 -0.11(-0.29%)
Sep 14, 2007 39.25 39.72 39.25 39.65 876,429 +0.07(+0.19%)
Sep 13, 2007 39.65 39.76 39.47 39.57 604,938 +0.13(+0.34%)
Sep 12, 2007 39.19 39.56 39.17 39.44 1,850,316 +0.08(+0.20%)
Sep 11, 2007 39.06 39.41 39.06 39.36 790,805 +0.43(+1.09%)
Sep 10, 2007 39.33 39.33 38.63 38.94 1,070,649 -0.22(-0.56%)
Sep 07, 2007 39.09 39.44 38.95 39.15 1,582,306 -0.56(-1.40%)
Sep 06, 2007 39.66 39.76 39.31 39.71 1,580,914 +0.16(+0.39%)
Sep 05, 2007 39.68 39.78 39.41 39.56 1,143,917 -0.51(-1.26%)
Sep 04, 2007 39.71 40.26 39.68 40.06 859,373 +0.36(+0.91%)
Aug 31, 2007 39.87 39.99 39.45 39.70 647,228 +0.29(+0.73%)
Aug 30, 2007 39.35 39.77 39.25 39.41 699,263 -0.18(-0.45%)
Aug 29, 2007 39.21 39.74 38.99 39.59 706,573 +0.66(+1.68%)
Aug 28, 2007 39.54 39.59 38.83 38.94 2,085,435 -0.84(-2.12%)
Aug 27, 2007 40.19 40.28 39.77 39.78 2,005,902 -0.56(-1.40%)
Aug 24, 2007 40.08 40.38 39.87 40.34 1,713,004 +0.30(+0.75%)
Aug 23, 2007 40.34 40.47 39.85 40.04 1,067,691 -0.22(-0.54%)
Aug 22, 2007 40.08 40.34 39.83 40.26 1,227,279 +0.44(+1.10%)
Aug 21, 2007 39.54 40.15 39.48 39.83 770,617 +0.18(+0.45%)
Aug 20, 2007 39.97 40.05 39.27 39.65 2,332,387 -0.11(-0.29%)
Aug 17, 2007 40.21 40.46 39.04 39.76 1,996,678 +0.88(+2.28%)
Aug 16, 2007 37.64 38.94 37.30 38.88 3,549,399 +0.90(+2.38%)
Aug 15, 2007 38.27 39.07 37.91 37.98 2,238,409 -0.44(-1.14%)
Aug 14, 2007 39.10 39.19 38.37 38.41 1,487,284 -0.70(-1.79%)
Aug 13, 2007 39.66 39.70 39.08 39.11 755,998 -0.17(-0.42%)
Aug 10, 2007 38.61 39.61 38.21 39.28 1,319,516 +0.32(+0.83%)
Aug 09, 2007 39.53 39.86 38.93 38.96 2,948,811 -1.32(-3.28%)
Aug 08, 2007 40.01 40.58 39.63 40.28 3,783,995 +0.48(+1.20%)
Aug 07, 2007 39.18 40.15 39.07 39.80 3,078,118 +0.42(+1.06%)
Aug 06, 2007 38.26 39.56 37.95 39.38 2,115,716 +1.03(+2.68%)
Aug 03, 2007 38.73 39.56 38.35 38.35 1,360,066 -1.21(-3.05%)
Aug 02, 2007 39.60 39.77 39.24 39.56 950,915 +0.14(+0.36%)
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.