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 (%)
Aug 31, 2005 35.41 35.79 35.35 35.79 710,911 +0.35(+0.98%)
Aug 30, 2005 35.37 35.48 35.23 35.44 715,131 -0.10(-0.27%)
Aug 29, 2005 35.31 35.54 35.10 35.54 1,067,774 +0.19(+0.53%)
Aug 26, 2005 35.56 35.60 35.31 35.35 679,620 -0.26(-0.73%)
Aug 25, 2005 35.52 35.63 35.48 35.62 608,599 +0.10(+0.29%)
Aug 24, 2005 35.64 35.87 35.50 35.51 680,675 -0.26(-0.73%)
Aug 23, 2005 35.83 35.85 35.62 35.77 618,971 -0.06(-0.16%)
Aug 22, 2005 35.78 35.92 35.67 35.83 1,174,129 +0.11(+0.30%)
Aug 19, 2005 35.62 35.77 35.62 35.72 505,760 +0.07(+0.21%)
Aug 18, 2005 35.60 35.71 35.45 35.65 1,211,398 +0.01(+0.02%)
Aug 17, 2005 35.69 35.76 35.51 35.64 1,111,371 -0.07(-0.21%)
Aug 16, 2005 36.12 36.12 35.70 35.72 643,582 -0.39(-1.09%)
Aug 15, 2005 36.06 36.14 35.84 36.11 524,042 +0.13(+0.36%)
Aug 12, 2005 36.00 36.10 35.76 35.98 815,509 -0.10(-0.28%)
Aug 11, 2005 35.97 36.16 35.87 36.08 681,026 +0.18(+0.51%)
Aug 10, 2005 36.07 36.25 35.76 35.90 807,247 -0.01(-0.03%)
Aug 09, 2005 35.92 35.97 35.80 35.91 557,267 +0.12(+0.33%)
Aug 08, 2005 36.06 36.09 35.72 35.79 742,730 -0.19(-0.54%)
Aug 05, 2005 36.28 36.32 35.90 35.99 700,012 -0.34(-0.94%)
Aug 04, 2005 36.61 36.61 36.31 36.33 671,358 -0.36(-0.99%)
Aug 03, 2005 36.55 36.75 36.49 36.69 526,855 +0.11(+0.31%)
Aug 02, 2005 36.29 36.58 36.29 36.58 707,923 +0.31(+0.86%)
Aug 01, 2005 36.49 36.49 36.21 36.26 1,693,777 -0.13(-0.34%)
Jul 29, 2005 36.59 36.67 36.32 36.39 848,207 -0.26(-0.71%)
Jul 28, 2005 36.51 36.65 36.38 36.65 585,746 +0.23(+0.64%)
Jul 27, 2005 36.38 36.49 36.28 36.42 589,613 +0.08(+0.22%)
Jul 26, 2005 36.38 36.41 36.23 36.34 755,036 +0.01(+0.02%)
Jul 25, 2005 36.48 36.57 36.25 36.33 810,763 -0.13(-0.36%)
Jul 22, 2005 36.10 36.46 36.10 36.46 707,044 +0.36(+0.99%)
Jul 21, 2005 36.58 36.58 36.03 36.10 1,113,480 -0.28(-0.78%)
Jul 20, 2005 36.09 36.43 36.04 36.39 795,996 +0.27(+0.74%)
Jul 19, 2005 36.12 36.16 36.00 36.12 1,098,714 +0.14(+0.40%)
Jul 18, 2005 36.05 36.06 35.92 35.98 641,297 -0.09(-0.25%)
Jul 15, 2005 36.14 36.15 35.98 36.07 611,060 -0.02(-0.06%)
Jul 14, 2005 36.28 36.41 36.01 36.09 1,285,231 +0.01(+0.02%)
Jul 13, 2005 36.09 36.16 36.02 36.09 1,116,996 +0.05(+0.13%)
Jul 12, 2005 36.01 36.14 35.88 36.04 3,815,438 +0.12(+0.33%)
Jul 11, 2005 35.70 35.93 35.70 35.92 5,179,250 +0.21(+0.59%)
Jul 08, 2005 35.33 35.72 35.27 35.71 628,991 +0.39(+1.09%)
Jul 07, 2005 35.04 35.33 34.93 35.33 870,005 +0.04(+0.11%)
Jul 06, 2005 35.56 35.60 35.25 35.29 585,219 -0.30(-0.85%)
Jul 05, 2005 35.41 35.62 35.27 35.59 537,227 +0.20(+0.58%)
Jul 01, 2005 35.38 35.41 35.22 35.38 391,142 +0.27(+0.76%)
Jun 30, 2005 35.39 35.46 35.09 35.11 613,873 -0.27(-0.76%)
Jun 29, 2005 35.47 35.50 35.29 35.38 636,199 +0.00(+0.00%)
Jun 28, 2005 35.15 35.38 35.10 35.38 748,004 +0.39(+1.11%)
Jun 27, 2005 35.04 35.08 34.89 35.00 836,604 +0.06(+0.18%)
Jun 24, 2005 35.23 35.23 34.91 34.93 774,197 -0.24(-0.68%)
Jun 23, 2005 35.58 35.58 35.16 35.17 942,257 -0.35(-0.98%)
Jun 22, 2005 35.58 35.61 35.35 35.52 666,260 +0.08(+0.22%)
Jun 21, 2005 35.47 35.55 35.36 35.44 650,087 -0.06(-0.16%)
Jun 20, 2005 35.64 35.64 35.37 35.50 1,173,250 -0.34(-0.95%)
Jun 17, 2005 35.91 35.91 35.68 35.84 813,224 +0.22(+0.62%)
Jun 16, 2005 35.47 35.64 35.38 35.62 778,592 +0.12(+0.34%)
Jun 15, 2005 35.48 35.51 35.21 35.50 569,749 +0.09(+0.24%)
Jun 14, 2005 35.23 35.46 35.15 35.41 1,202,081 +0.19(+0.53%)
Jun 13, 2005 35.15 35.33 35.00 35.22 779,999 +0.07(+0.21%)
Jun 10, 2005 35.17 35.17 35.02 35.15 1,065,840 +0.06(+0.16%)
Jun 09, 2005 35.04 35.10 34.84 35.09 436,848 -0.01(-0.02%)
Jun 08, 2005 35.07 35.25 35.00 35.10 698,254 +0.00(+0.00%)
Jun 07, 2005 35.25 35.35 35.04 35.10 912,899 +0.04(+0.11%)
Jun 06, 2005 34.99 35.08 34.88 35.06 650,087 -0.01(-0.03%)
Jun 03, 2005 35.17 35.27 34.94 35.07 576,077 -0.10(-0.27%)
Jun 02, 2005 35.18 35.21 35.06 35.17 903,055 -0.07(-0.21%)
Jun 01, 2005 34.96 35.34 34.89 35.24 5,352,056 +0.37(+1.06%)
May 31, 2005 34.96 35.00 34.81 34.87 719,174 -0.10(-0.29%)
May 27, 2005 34.81 34.98 34.81 34.97 458,647 +0.11(+0.31%)
May 26, 2005 34.87 34.90 34.77 34.86 615,631 +0.12(+0.34%)
May 25, 2005 34.76 34.82 34.60 34.75 676,983 -0.13(-0.36%)
May 24, 2005 34.90 34.91 34.75 34.87 676,807 -0.05(-0.13%)
May 23, 2005 34.90 34.98 34.78 34.92 1,091,506 +0.08(+0.23%)
May 20, 2005 34.85 34.87 34.65 34.84 586,449 -0.02(-0.05%)
May 19, 2005 34.93 34.93 34.65 34.85 912,372 +0.06(+0.18%)
May 18, 2005 34.69 34.84 34.63 34.79 1,183,095 +0.34(+0.97%)
May 17, 2005 34.18 34.48 34.03 34.46 776,659 +0.27(+0.80%)
May 16, 2005 33.79 34.18 33.74 34.18 577,132 +0.39(+1.16%)
May 13, 2005 33.95 34.12 33.49 33.79 1,097,483 -0.27(-0.80%)
May 12, 2005 34.52 34.52 33.99 34.06 1,016,618 -0.37(-1.07%)
May 11, 2005 34.44 34.45 34.13 34.43 1,028,572 +0.06(+0.17%)
May 10, 2005 34.53 34.53 34.26 34.38 790,019 -0.23(-0.66%)
May 09, 2005 34.47 34.60 34.30 34.60 606,665 +0.22(+0.63%)
May 06, 2005 34.67 34.69 34.33 34.39 939,620 -0.11(-0.33%)
May 05, 2005 34.69 34.70 34.25 34.50 1,025,056 -0.07(-0.21%)
May 04, 2005 34.32 34.60 34.17 34.57 959,309 +0.42(+1.23%)
May 03, 2005 34.18 34.32 33.99 34.15 729,018 -0.01(-0.02%)
May 02, 2005 33.91 34.16 33.87 34.16 583,636 +0.28(+0.84%)
Apr 29, 2005 33.59 33.90 33.39 33.87 683,839 +0.41(+1.22%)
Apr 28, 2005 33.82 33.82 33.44 33.47 629,519 -0.30(-0.89%)
Apr 27, 2005 33.45 33.88 33.31 33.77 729,370 +0.15(+0.44%)
Apr 26, 2005 33.94 33.95 33.59 33.62 662,920 -0.32(-0.94%)
Apr 25, 2005 33.76 33.94 33.69 33.94 691,926 +0.26(+0.78%)
Apr 22, 2005 33.70 33.77 33.34 33.68 923,623 +0.05(+0.15%)
Apr 21, 2005 33.33 33.62 33.19 33.62 978,646 +0.51(+1.53%)
Apr 20, 2005 33.65 33.67 33.08 33.12 1,446,610 -0.44(-1.32%)
Apr 19, 2005 33.53 33.59 33.36 33.56 1,152,507 +0.22(+0.65%)
Apr 18, 2005 32.88 33.39 32.88 33.35 2,042,729 +0.29(+0.88%)
Apr 15, 2005 33.56 33.62 32.96 33.06 4,762,090 -0.53(-1.59%)
Apr 14, 2005 33.99 34.02 33.53 33.59 923,974 -0.43(-1.25%)
Apr 13, 2005 34.34 34.36 33.90 34.02 566,409 -0.32(-0.94%)
Apr 12, 2005 34.10 34.40 33.82 34.34 735,171 +0.23(+0.67%)
Apr 11, 2005 34.10 34.16 33.99 34.11 645,164 +0.02(+0.07%)
Apr 08, 2005 34.40 34.40 34.05 34.09 553,224 -0.32(-0.93%)
Apr 07, 2005 34.28 34.42 34.15 34.41 766,814 +0.14(+0.40%)
Apr 06, 2005 34.13 34.36 34.13 34.27 687,179 +0.11(+0.33%)
Apr 05, 2005 34.05 34.21 34.05 34.16 578,011 +0.11(+0.33%)
Apr 04, 2005 33.91 34.06 33.78 34.05 1,034,021 +0.06(+0.18%)
Apr 01, 2005 34.42 34.42 33.86 33.98 2,287,083 -0.12(-0.35%)
Mar 31, 2005 33.95 34.13 33.90 34.10 719,525 +0.15(+0.44%)
Mar 30, 2005 33.57 33.95 33.57 33.95 657,118 +0.44(+1.31%)
Mar 29, 2005 33.70 33.91 33.45 33.52 689,816 -0.27(-0.81%)
Mar 28, 2005 33.79 33.89 33.73 33.79 880,729 +0.09(+0.25%)
Mar 24, 2005 33.72 33.90 33.68 33.70 1,141,256 -0.25(-0.74%)
Mar 23, 2005 34.04 34.06 33.80 33.95 991,831 -0.09(-0.27%)
Mar 22, 2005 34.27 34.58 34.00 34.05 1,098,010 -0.34(-0.99%)
Mar 21, 2005 34.50 34.50 34.20 34.39 777,889 -0.11(-0.33%)
Mar 18, 2005 34.70 34.70 34.26 34.50 626,179 -0.10(-0.28%)
Mar 17, 2005 34.45 34.61 34.36 34.60 682,257 +0.13(+0.36%)
Mar 16, 2005 34.87 34.89 34.40 34.47 1,100,472 -0.48(-1.38%)
Mar 15, 2005 35.22 35.29 34.89 34.96 746,774 -0.26(-0.73%)
Mar 14, 2005 34.97 35.21 34.94 35.21 635,144 +0.27(+0.78%)
Mar 11, 2005 35.09 35.15 34.78 34.94 649,208 -0.13(-0.37%)
Mar 10, 2005 34.96 35.10 34.76 35.07 768,220 +0.11(+0.33%)
Mar 09, 2005 35.27 35.32 34.90 34.96 730,952 -0.40(-1.13%)
Mar 08, 2005 35.55 35.55 35.25 35.35 800,567 -0.10(-0.29%)
Mar 07, 2005 35.43 35.51 35.33 35.46 1,017,672 +0.14(+0.40%)
Mar 04, 2005 35.04 35.35 35.01 35.31 948,410 +0.36(+1.03%)
Mar 03, 2005 34.93 35.02 34.70 34.96 577,308 +0.03(+0.08%)
Mar 02, 2005 34.73 35.02 34.73 34.93 653,603 -0.06(-0.16%)
Mar 01, 2005 34.81 35.00 34.75 34.98 784,569 +0.26(+0.74%)
Feb 28, 2005 34.82 34.85 34.51 34.73 760,837 -0.14(-0.39%)
Feb 25, 2005 34.57 34.86 34.44 34.86 863,149 +0.34(+0.99%)
Feb 24, 2005 34.36 34.52 34.20 34.52 894,792 +0.25(+0.73%)
Feb 23, 2005 34.08 34.30 34.08 34.27 738,335 +0.23(+0.69%)
Feb 22, 2005 34.64 34.64 33.99 34.04 1,198,213 -0.50(-1.45%)
Feb 18, 2005 34.61 34.62 34.42 34.54 667,490 -0.03(-0.10%)
Feb 17, 2005 34.81 34.81 34.53 34.57 871,412 -0.24(-0.69%)
Feb 16, 2005 34.85 34.88 34.65 34.81 886,882 -0.03(-0.10%)
Feb 15, 2005 34.76 34.89 34.72 34.85 917,646 +0.09(+0.26%)
Feb 14, 2005 34.76 34.77 34.60 34.76 1,099,417 +0.11(+0.33%)
Feb 11, 2005 34.52 34.69 34.34 34.64 896,374 +0.12(+0.35%)
Feb 10, 2005 34.51 34.54 34.33 34.52 570,276 +0.16(+0.46%)
Feb 09, 2005 34.64 34.66 34.33 34.36 942,081 -0.24(-0.69%)
Feb 08, 2005 34.65 34.69 34.51 34.60 933,994 -0.01(-0.03%)
Feb 07, 2005 34.67 34.67 34.51 34.61 1,044,042 +0.03(+0.08%)
Feb 04, 2005 34.16 34.59 34.16 34.59 1,103,636 +0.35(+1.03%)
Feb 03, 2005 34.27 34.27 34.08 34.23 715,131 -0.04(-0.12%)
Feb 02, 2005 34.18 34.30 34.07 34.27 889,343 +0.15(+0.45%)
Feb 01, 2005 33.96 34.13 33.85 34.12 963,704 +0.25(+0.74%)
Jan 31, 2005 33.81 33.88 33.68 33.87 996,050 +0.34(+1.00%)
Jan 28, 2005 33.62 33.71 33.35 33.53 1,030,681 -0.15(-0.44%)
Jan 27, 2005 33.73 33.84 33.57 33.68 787,734 -0.03(-0.08%)
Jan 26, 2005 33.61 33.74 33.53 33.71 836,253 +0.20(+0.59%)
Jan 25, 2005 33.72 33.78 33.46 33.51 859,985 -0.07(-0.22%)
Jan 24, 2005 33.76 33.76 33.54 33.58 851,195 -0.03(-0.10%)
Jan 21, 2005 33.87 33.91 33.54 33.62 815,861 -0.12(-0.35%)
Jan 20, 2005 33.84 33.87 33.62 33.74 736,226 -0.14(-0.40%)
Jan 19, 2005 34.13 34.15 33.82 33.87 946,476 -0.25(-0.73%)
Jan 18, 2005 33.68 34.13 33.64 34.13 1,046,503 +0.34(+1.01%)
Jan 14, 2005 33.79 33.79 33.57 33.78 805,489 +0.14(+0.41%)
Jan 13, 2005 33.85 33.88 33.57 33.65 955,441 -0.20(-0.59%)
Jan 12, 2005 33.82 33.89 33.54 33.85 3,389,489 +0.03(+0.10%)
Jan 11, 2005 34.01 34.03 33.70 33.81 2,533,195 -0.19(-0.57%)
Jan 10, 2005 34.07 34.14 33.88 34.01 872,642 +0.06(+0.18%)
Jan 07, 2005 34.18 34.22 33.84 33.94 5,377,018 -0.11(-0.32%)
Jan 06, 2005 34.10 34.14 33.91 34.05 1,149,870 +0.10(+0.30%)
Jan 05, 2005 34.22 34.24 33.91 33.95 3,947,811 -0.27(-0.78%)
Jan 04, 2005 34.56 34.59 34.10 34.22 3,016,453 -0.31(-0.91%)
Jan 03, 2005 35.12 35.13 34.48 34.53 1,351,682 -0.40(-1.14%)
Dec 31, 2004 35.07 35.10 34.89 34.93 660,634 -0.10(-0.29%)
Dec 30, 2004 35.06 35.07 34.96 35.03 554,279 +0.00(+0.00%)
Dec 29, 2004 35.04 35.04 34.86 35.03 658,876 +0.10(+0.28%)
Dec 28, 2004 34.78 34.93 34.72 34.93 686,124 +0.19(+0.56%)
Dec 27, 2004 34.90 34.98 34.68 34.74 664,678 -0.18(-0.52%)
Dec 23, 2004 34.98 34.98 34.85 34.92 1,504,271 -0.22(-0.63%)
Dec 22, 2004 35.09 35.24 35.01 35.14 1,613,263 +0.13(+0.36%)
Dec 21, 2004 34.81 35.02 34.70 35.02 1,085,002 +0.35(+1.00%)
Dec 20, 2004 34.65 34.86 34.60 34.67 900,593 +0.00(+0.00%)
Dec 17, 2004 34.69 34.85 34.46 34.67 876,158 -0.20(-0.57%)
Dec 16, 2004 34.89 34.98 34.67 34.87 1,061,445 -0.09(-0.24%)
Dec 15, 2004 34.70 34.96 34.64 34.96 878,092 +0.26(+0.75%)
Dec 14, 2004 34.64 34.72 34.53 34.69 901,297 +0.15(+0.43%)
Dec 13, 2004 34.27 34.55 34.24 34.55 722,514 +0.37(+1.08%)
Dec 10, 2004 34.10 34.20 33.96 34.18 1,079,200 +0.07(+0.22%)
Dec 09, 2004 34.16 34.18 33.81 34.10 964,407 -0.05(-0.15%)
Dec 08, 2004 34.24 34.24 33.98 34.15 1,013,805 +0.07(+0.20%)
Dec 07, 2004 34.70 34.70 34.09 34.09 952,101 -0.51(-1.48%)
Dec 06, 2004 34.56 34.81 34.47 34.60 1,066,719 -0.13(-0.36%)
Dec 03, 2004 34.87 34.92 34.59 34.72 1,054,941 -0.18(-0.52%)
Dec 02, 2004 34.96 34.96 34.76 34.90 3,914,410 -0.02(-0.05%)
Dec 01, 2004 34.87 34.92 34.66 34.92 1,066,543 +0.20(+0.59%)
Nov 30, 2004 34.81 34.85 34.61 34.72 840,472 -0.10(-0.28%)
Nov 29, 2004 35.01 35.04 34.56 34.81 2,382,187 -0.09(-0.26%)
Nov 26, 2004 34.84 34.98 34.82 34.90 999,038 +0.07(+0.20%)
Nov 24, 2004 34.65 34.87 34.65 34.84 806,368 +0.11(+0.31%)
Nov 23, 2004 34.78 34.78 34.48 34.73 907,098 +0.06(+0.18%)
Nov 22, 2004 34.39 34.67 34.36 34.67 1,015,563 +0.27(+0.79%)
Nov 19, 2004 34.60 34.68 34.31 34.39 1,199,620 -0.31(-0.89%)
Nov 18, 2004 34.76 34.82 34.60 34.70 955,793 -0.06(-0.16%)
Nov 17, 2004 34.86 34.89 34.59 34.76 2,026,556 +0.19(+0.56%)
Nov 16, 2004 34.84 34.85 34.51 34.56 1,100,823 -0.36(-1.04%)
Nov 15, 2004 35.12 35.15 34.81 34.93 2,213,425 -0.08(-0.23%)
Nov 12, 2004 34.64 35.01 34.47 35.01 5,803,671 +0.40(+1.17%)
Nov 11, 2004 34.47 34.60 34.32 34.60 1,645,610 +0.31(+0.91%)
Nov 10, 2004 34.29 34.40 34.22 34.29 1,174,657 +0.01(+0.02%)
Nov 09, 2004 34.33 34.38 34.24 34.28 854,535 +0.03(+0.08%)
Nov 08, 2004 34.30 34.32 34.18 34.26 800,215 +0.01(+0.02%)
Nov 05, 2004 34.42 34.47 34.12 34.25 2,021,282 -0.07(-0.20%)
Nov 04, 2004 33.56 34.32 33.56 34.32 3,628,745 +0.76(+2.27%)
Nov 03, 2004 33.56 33.70 33.40 33.56 7,614,000 +0.56(+1.71%)
Nov 02, 2004 33.22 33.35 32.91 32.99 1,311,600 -0.14(-0.41%)
Nov 01, 2004 33.22 33.22 33.02 33.13 1,332,168 -0.05(-0.14%)
Oct 29, 2004 33.01 33.18 32.94 33.18 451,263 +0.18(+0.55%)
Oct 28, 2004 32.99 33.04 32.76 32.99 504,529 +0.00(+0.00%)
Oct 27, 2004 32.71 32.99 32.53 32.99 924,326 +0.34(+1.03%)
Oct 26, 2004 32.51 32.66 32.25 32.66 690,168 +0.31(+0.97%)
Oct 25, 2004 32.15 32.38 32.14 32.34 859,106 +0.05(+0.14%)
Oct 22, 2004 32.51 32.53 32.26 32.30 485,192 -0.15(-0.46%)
Oct 21, 2004 32.42 32.50 32.21 32.45 650,438 +0.08(+0.25%)
Oct 20, 2004 32.40 32.40 32.09 32.37 817,091 -0.03(-0.09%)
Oct 19, 2004 32.91 32.93 32.36 32.40 751,344 -0.42(-1.27%)
Oct 18, 2004 32.85 32.85 32.58 32.81 496,794 +0.00(+0.00%)
Oct 15, 2004 32.56 32.88 32.42 32.81 660,283 +0.39(+1.21%)
Oct 14, 2004 32.74 32.74 32.36 32.42 525,976 -0.24(-0.73%)
Oct 13, 2004 33.15 33.16 32.48 32.66 837,835 -0.35(-1.05%)
Oct 12, 2004 32.96 33.02 32.77 33.00 611,236 +0.01(+0.02%)
Oct 11, 2004 33.08 33.11 32.96 33.00 483,961 +0.04(+0.12%)
Oct 08, 2004 33.06 33.10 32.88 32.96 904,637 -0.10(-0.31%)
Oct 07, 2004 33.36 33.36 33.03 33.06 1,039,823 -0.30(-0.90%)
Oct 06, 2004 33.16 33.38 33.09 33.36 539,336 +0.24(+0.74%)
Oct 05, 2004 33.16 33.18 33.02 33.12 654,306 -0.03(-0.10%)
Oct 04, 2004 33.25 33.25 33.07 33.15 931,006 +0.18(+0.55%)
Oct 01, 2004 32.85 33.01 32.71 32.97 530,722 +0.32(+0.98%)
Sep 30, 2004 32.54 32.67 32.42 32.65 1,038,592 +0.23(+0.70%)
Sep 29, 2004 32.42 32.46 32.23 32.42 584,515 +0.03(+0.09%)
Sep 28, 2004 32.25 32.40 32.10 32.40 909,559 +0.36(+1.12%)
Sep 27, 2004 32.14 32.17 31.94 32.04 573,968 -0.14(-0.42%)
Sep 24, 2004 32.17 32.23 32.05 32.17 589,262 -0.18(-0.54%)
Sep 23, 2004 32.54 32.54 32.32 32.35 862,798 -0.22(-0.68%)
Sep 22, 2004 32.87 32.87 32.51 32.57 685,421 -0.30(-0.90%)
Sep 21, 2004 32.91 32.93 32.71 32.87 769,275 +0.09(+0.28%)
Sep 20, 2004 32.96 32.96 32.71 32.78 685,597 -0.15(-0.45%)
Sep 17, 2004 32.98 32.99 32.86 32.92 1,027,517 +0.02(+0.07%)
Sep 16, 2004 32.74 32.92 32.74 32.90 665,205 +0.20(+0.63%)
Sep 15, 2004 32.85 32.85 32.61 32.70 464,624 -0.09(-0.26%)
Sep 14, 2004 32.91 32.91 32.71 32.78 856,469 -0.07(-0.21%)
Sep 13, 2004 32.91 32.93 32.71 32.85 2,057,847 +0.17(+0.50%)
Sep 10, 2004 32.78 32.78 32.57 32.69 610,709 -0.02(-0.07%)
Sep 09, 2004 32.74 32.78 32.58 32.71 707,044 +0.11(+0.33%)
Sep 08, 2004 32.87 32.87 32.57 32.60 933,643 -0.28(-0.85%)
Sep 07, 2004 32.82 32.94 32.72 32.88 929,600 +0.28(+0.87%)
Sep 03, 2004 32.68 32.71 32.53 32.59 595,063 -0.06(-0.17%)
Sep 02, 2004 32.45 32.65 32.38 32.65 487,653 +0.27(+0.83%)
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.