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 (%)
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%)
Dec 01, 2010 28.52 28.76 28.48 28.73 924,775 +0.52(+1.84%)
Nov 30, 2010 28.22 28.34 28.11 28.21 975,271 -0.16(-0.56%)
Nov 29, 2010 28.36 28.43 28.06 28.37 1,194,506 -0.09(-0.31%)
Nov 26, 2010 28.48 28.59 28.38 28.46 407,935 -0.15(-0.52%)
Nov 24, 2010 28.45 28.61 28.61 28.61 875,538 +0.34(+1.21%)
Nov 23, 2010 28.24 28.36 28.13 28.27 1,100,489 -0.28(-0.99%)
Nov 22, 2010 28.39 28.56 28.24 28.55 1,070,867 +0.05(+0.17%)
Nov 19, 2010 28.49 28.51 28.31 28.50 563,311 -0.01(-0.02%)
Nov 18, 2010 28.35 28.57 28.35 28.51 997,136 +0.32(+1.13%)
Nov 17, 2010 28.19 28.26 28.09 28.19 1,030,291 +0.04(+0.15%)
Nov 16, 2010 28.42 28.42 28.00 28.15 1,148,669 -0.40(-1.39%)
Nov 15, 2010 28.59 28.75 28.51 28.55 777,900 +0.09(+0.31%)
Nov 12, 2010 28.62 28.66 28.39 28.46 1,589,296 -0.30(-1.03%)
Nov 11, 2010 28.65 28.79 28.59 28.75 1,418,493 -0.03(-0.10%)
Nov 10, 2010 28.69 28.79 28.53 28.78 1,014,968 +0.02(+0.06%)
Nov 09, 2010 29.05 29.07 28.66 28.76 796,410 -0.21(-0.73%)
Nov 08, 2010 29.06 29.06 28.84 28.98 1,039,084 -0.14(-0.50%)
Nov 05, 2010 29.10 29.15 29.00 29.12 1,205,008 +0.03(+0.11%)
Nov 04, 2010 28.84 29.10 28.84 29.09 2,309,205 +0.46(+1.61%)
Nov 03, 2010 28.60 28.67 28.33 28.63 1,912,559 +0.04(+0.14%)
Nov 02, 2010 28.50 28.62 28.44 28.59 1,255,992 +0.28(+0.98%)
Nov 01, 2010 28.56 28.69 28.14 28.31 1,022,389 -0.09(-0.33%)
Oct 29, 2010 28.35 28.44 28.26 28.40 523,885 +0.02(+0.08%)
Oct 28, 2010 28.49 28.53 28.26 28.38 2,035,619 +0.04(+0.12%)
Oct 27, 2010 28.33 28.39 28.08 28.34 875,306 -0.27(-0.93%)
Oct 25, 2010 28.73 28.86 28.57 28.61 1,102,163 +0.04(+0.14%)
Oct 22, 2010 28.62 28.63 28.49 28.57 799,404 -0.02(-0.06%)
Oct 21, 2010 28.73 28.85 28.40 28.59 1,067,187 -0.01(-0.02%)
Oct 20, 2010 28.42 28.73 28.38 28.59 896,918 +0.25(+0.90%)
Oct 19, 2010 28.45 28.62 28.20 28.34 962,714 -0.30(-1.05%)
Oct 18, 2010 28.46 28.65 28.40 28.64 1,706,915 +0.18(+0.63%)
Oct 15, 2010 28.61 28.65 28.34 28.46 828,179 -0.00(-0.01%)
Oct 14, 2010 28.50 28.59 28.30 28.46 1,162,519 -0.04(-0.12%)
Oct 13, 2010 28.34 28.60 28.33 28.50 984,596 +0.24(+0.84%)
Oct 12, 2010 28.19 28.33 28.04 28.26 821,323 +0.01(+0.03%)
Oct 11, 2010 28.27 28.32 28.18 28.25 671,767 +0.02(+0.06%)
Oct 08, 2010 28.24 28.31 28.01 28.24 609,761 +0.17(+0.60%)
Oct 07, 2010 28.24 28.25 27.96 28.07 532,929 -0.05(-0.19%)
Oct 06, 2010 28.17 28.19 28.04 28.12 1,610,327 +0.00(+0.00%)
Oct 05, 2010 27.83 28.16 27.83 28.12 1,002,486 +0.48(+1.75%)
Oct 04, 2010 27.80 27.88 27.53 27.64 1,252,194 -0.17(-0.62%)
Oct 01, 2010 27.81 27.90 27.65 27.81 1,461,557 +0.14(+0.49%)
Sep 30, 2010 27.84 28.02 27.57 27.67 2,104,870 -0.04(-0.13%)
Sep 29, 2010 27.70 27.82 27.58 27.71 1,782,623 -0.05(-0.17%)
Sep 28, 2010 27.65 27.80 27.32 27.75 1,943,197 +0.17(+0.60%)
Sep 27, 2010 27.68 27.75 27.52 27.59 2,449,348 -0.05(-0.19%)
Sep 24, 2010 27.42 27.65 27.33 27.64 1,308,692 +0.53(+1.96%)
Sep 23, 2010 27.16 27.40 27.07 27.11 911,731 -0.28(-1.01%)
Sep 22, 2010 27.38 27.58 27.30 27.39 1,018,722 -0.05(-0.17%)
Sep 21, 2010 27.56 27.62 27.34 27.43 2,016,642 -0.09(-0.34%)
Sep 20, 2010 27.23 27.55 27.11 27.53 1,192,535 +0.42(+1.56%)
Sep 17, 2010 27.11 27.25 27.00 27.11 804,001 -0.05(-0.17%)
Sep 15, 2010 27.10 27.20 26.93 27.15 2,710,727 +0.01(+0.02%)
Sep 14, 2010 27.17 27.26 27.02 27.15 1,284,248 -0.05(-0.19%)
Sep 13, 2010 27.22 27.24 27.11 27.20 1,239,802 +0.24(+0.89%)
Sep 10, 2010 26.93 27.04 26.85 26.96 843,122 +0.09(+0.33%)
Sep 09, 2010 27.01 27.01 26.79 26.87 2,171,449 +0.14(+0.53%)
Sep 08, 2010 26.72 26.86 26.69 26.73 795,624 +0.08(+0.29%)
Sep 07, 2010 26.84 26.84 26.63 26.66 3,566,484 -0.26(-0.96%)
Sep 03, 2010 26.91 26.92 26.73 26.91 1,451,558 +0.28(+1.06%)
Sep 02, 2010 26.58 26.68 26.49 26.63 1,116,927 +0.11(+0.40%)
Sep 01, 2010 26.15 26.54 26.08 26.53 1,121,588 +0.73(+2.81%)
Aug 31, 2010 25.79 25.95 25.57 25.80 683 +0.05(+0.20%)
Aug 30, 2010 26.12 26.16 25.75 25.75 653,678 -0.42(-1.59%)
Aug 27, 2010 26.16 26.18 25.58 26.16 841,385 +0.43(+1.66%)
Aug 26, 2010 25.95 25.99 25.67 25.74 2,110,462 -0.11(-0.41%)
Aug 25, 2010 25.55 25.90 25.39 25.84 1,361,346 +0.11(+0.43%)
Aug 24, 2010 25.62 25.88 25.47 25.73 1,161,258 -0.18(-0.68%)
Aug 23, 2010 26.06 26.23 25.89 25.91 654,562 -0.01(-0.05%)
Aug 20, 2010 26.02 26.02 25.74 25.92 938,129 -0.13(-0.49%)
Aug 19, 2010 26.40 26.40 25.91 26.05 1,002,521 -0.44(-1.68%)
Aug 18, 2010 26.43 26.59 26.29 26.49 2,708,798 +0.01(+0.02%)
Aug 17, 2010 26.38 26.63 26.24 26.49 996,843 +0.36(+1.39%)
Aug 16, 2010 25.94 26.18 25.82 26.12 1,020,504 +0.01(+0.04%)
Aug 13, 2010 26.11 26.28 26.04 26.11 572,463 -0.03(-0.11%)
Aug 12, 2010 25.97 26.22 25.88 26.14 1,004,974 -0.15(-0.56%)
Aug 11, 2010 26.64 26.65 26.27 26.29 1,014,514 -0.63(-2.33%)
Aug 10, 2010 26.91 27.18 26.77 26.91 683 -0.20(-0.73%)
Aug 09, 2010 27.08 27.13 26.98 27.11 695,351 +0.20(+0.74%)
Aug 06, 2010 26.91 26.92 26.53 26.91 668,599 -0.05(-0.20%)
Aug 05, 2010 26.92 26.97 26.82 26.97 786,315 -0.06(-0.22%)
Aug 04, 2010 27.00 27.04 26.88 27.02 699,049 +0.07(+0.26%)
Aug 03, 2010 27.03 27.13 26.88 26.95 935,385 -0.12(-0.43%)
Aug 02, 2010 27.04 27.11 26.87 27.07 1,218,947 +0.42(+1.58%)
Jul 30, 2010 26.65 26.77 26.35 26.65 445,267 -0.05(-0.20%)
Jul 29, 2010 27.03 27.11 26.49 26.70 1,276,687 -0.16(-0.61%)
Jul 28, 2010 27.08 27.10 26.80 26.87 1,011,622 -0.23(-0.84%)
Jul 27, 2010 27.20 27.20 26.98 27.09 2,516,391 +0.11(+0.41%)
Jul 26, 2010 26.74 26.98 26.66 26.98 1,245,705 +0.33(+1.23%)
Jul 23, 2010 26.40 26.68 26.31 26.66 1,068,697 +0.22(+0.84%)
Jul 22, 2010 26.20 26.47 26.13 26.43 749,100 +0.57(+2.20%)
Jul 21, 2010 26.27 26.27 25.75 25.86 907,977 -0.25(-0.96%)
Jul 20, 2010 25.51 26.12 25.47 26.12 386,812 +0.29(+1.13%)
Jul 19, 2010 25.79 25.86 25.52 25.82 658,410 +0.17(+0.66%)
Jul 16, 2010 25.65 26.18 25.61 25.65 641,037 -0.64(-2.45%)
Jul 15, 2010 26.22 26.34 25.96 26.30 395,171 +0.04(+0.13%)
Jul 14, 2010 26.24 26.31 26.08 26.26 505,951 -0.04(-0.16%)
Jul 13, 2010 26.17 26.40 26.13 26.30 703,528 +0.47(+1.84%)
Jul 12, 2010 25.84 25.99 25.76 25.83 456,282 -0.15(-0.56%)
Jul 09, 2010 25.98 25.98 25.75 25.98 510,067 +0.19(+0.73%)
Jul 08, 2010 25.71 25.81 25.54 25.79 1,525,642 +0.35(+1.36%)
Jul 07, 2010 24.73 25.46 24.73 25.44 959,135 +0.71(+2.89%)
Jul 06, 2010 24.87 25.06 24.53 24.73 925,615 +0.09(+0.36%)
Jul 02, 2010 24.64 24.93 24.54 24.64 1,000,961 -0.12(-0.50%)
Jul 01, 2010 24.82 24.87 24.38 24.76 1,283,471 -0.08(-0.31%)
Jun 30, 2010 24.99 25.27 24.78 24.84 869,727 -0.23(-0.91%)
Jun 29, 2010 25.49 25.50 24.96 25.07 891,878 -0.60(-2.33%)
Jun 25, 2010 25.67 25.76 25.38 25.67 424,740 +0.15(+0.57%)
Jun 24, 2010 25.72 25.81 25.48 25.52 705,337 -0.30(-1.15%)
Jun 23, 2010 25.94 26.00 25.67 25.82 522,990 -0.19(-0.71%)
Jun 22, 2010 26.45 26.56 25.94 26.00 2,052,973 -0.43(-1.64%)
Jun 21, 2010 26.78 26.87 26.30 26.44 805,361 -0.10(-0.39%)
Jun 18, 2010 26.54 26.60 26.44 26.54 450,309 +0.02(+0.09%)
Jun 17, 2010 26.50 26.53 26.22 26.52 474,246 +0.06(+0.24%)
Jun 16, 2010 26.30 26.55 26.23 26.45 525,414 +0.08(+0.31%)
Jun 15, 2010 25.94 26.40 25.94 26.37 727,148 +0.51(+1.97%)
Jun 14, 2010 25.95 26.13 25.82 25.86 422,623 +0.06(+0.22%)
Jun 11, 2010 25.53 25.80 25.44 25.80 436,383 +0.10(+0.38%)
Jun 10, 2010 25.32 25.70 25.32 25.70 622,567 +0.71(+2.83%)
Jun 09, 2010 25.13 25.37 24.92 25.00 626,459 -0.04(-0.16%)
Jun 08, 2010 24.79 25.09 24.64 25.04 758,561 +0.26(+1.05%)
Jun 07, 2010 24.95 25.17 24.76 24.78 568,743 -0.15(-0.60%)
Jun 04, 2010 24.93 25.66 24.86 24.93 1,289,115 -0.94(-3.63%)
Jun 03, 2010 25.73 25.91 25.66 25.87 431 +0.11(+0.43%)
Jun 02, 2010 25.22 25.76 25.17 25.76 1,377,976 +0.62(+2.47%)
Jun 01, 2010 25.39 25.73 25.13 25.14 759,511 -0.49(-1.90%)
May 28, 2010 25.62 25.99 25.54 25.62 757,126 -0.28(-1.07%)
May 27, 2010 25.44 25.91 25.41 25.90 703,856 +0.78(+3.09%)
May 26, 2010 25.28 25.55 25.08 25.13 1,171,917 -0.06(-0.25%)
May 25, 2010 24.73 25.19 24.44 25.19 1,385,314 -0.09(-0.37%)
May 24, 2010 25.46 25.61 25.24 25.28 787,096 -0.19(-0.75%)
May 21, 2010 25.05 25.53 24.82 25.47 1,400,031 +0.13(+0.53%)
May 20, 2010 25.48 25.81 25.33 25.34 1,794,972 -0.95(-3.62%)
May 19, 2010 26.39 26.52 26.01 26.29 988,386 -0.22(-0.83%)
May 18, 2010 26.93 27.11 26.48 26.51 931,096 -0.31(-1.15%)
May 17, 2010 26.77 26.89 26.35 26.82 1,269,514 +0.09(+0.35%)
May 14, 2010 26.73 27.01 26.54 26.73 864,355 -0.40(-1.47%)
May 13, 2010 27.28 27.41 27.07 27.13 1,366,143 -0.19(-0.70%)
May 12, 2010 27.08 27.34 26.97 27.32 804,581 +0.38(+1.40%)
May 11, 2010 27.05 27.26 26.94 26.94 980,301 +0.03(+0.13%)
May 10, 2010 26.68 26.92 26.62 26.91 1,185,208 +1.06(+4.11%)
May 07, 2010 26.05 26.33 25.58 25.84 2,093,738 +2.20(+9.29%)
May 06, 2010 26.22 27.22 9.858 23.65 7,920 -3.40(-12.58%)
May 05, 2010 27.14 27.22 26.94 27.05 1,634,209 -0.21(-0.77%)
May 04, 2010 27.61 27.61 27.12 27.26 1,233,922 -0.63(-2.25%)
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.