Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

INDUSTRIAL SEL (NY: XLI )

122.66 +0.20 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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, 2007 29.80 29.80 29.43 29.51 3,155,785 -0.14(-0.46%)
Dec 28, 2007 29.81 29.89 29.57 29.65 2,045,337 -0.03(-0.10%)
Dec 27, 2007 29.84 30.11 29.62 29.68 3,305,327 -0.35(-1.15%)
Dec 26, 2007 30.10 30.10 29.84 30.02 2,944,970 -0.11(-0.38%)
Dec 24, 2007 30.17 30.17 29.83 30.14 1,182,546 +0.33(+1.11%)
Dec 21, 2007 29.90 29.90 29.47 29.81 3,663,433 +0.38(+1.28%)
Dec 20, 2007 29.22 29.43 29.06 29.43 4,932,908 +0.24(+0.83%)
Dec 19, 2007 29.55 29.55 28.97 29.19 4,630,505 -0.10(-0.33%)
Dec 18, 2007 29.19 29.40 28.92 29.29 7,621,495 +0.08(+0.28%)
Dec 17, 2007 29.56 29.60 29.10 29.20 6,958,732 -0.54(-1.80%)
Dec 14, 2007 29.59 30.08 29.59 29.74 6,773,998 -0.33(-1.10%)
Dec 13, 2007 29.53 30.14 29.53 30.07 4,217,370 +0.15(+0.50%)
Dec 12, 2007 30.14 30.42 29.54 29.92 6,100,859 +0.38(+1.28%)
Dec 11, 2007 30.76 30.76 29.54 29.54 11,608,721 -0.97(-3.19%)
Dec 10, 2007 30.43 30.59 30.31 30.51 3,312,113 +0.14(+0.47%)
Dec 07, 2007 30.28 30.42 30.26 30.37 4,554,531 +0.23(+0.75%)
Dec 06, 2007 29.92 30.31 29.71 30.14 2,945,920 +0.34(+1.14%)
Dec 05, 2007 29.80 29.81 29.57 29.81 3,736,310 +0.48(+1.64%)
Dec 04, 2007 29.31 29.45 29.24 29.32 4,132,012 -0.07(-0.23%)
Dec 03, 2007 29.88 29.88 29.39 29.39 4,443,441 -0.30(-1.02%)
Nov 30, 2007 30.11 30.11 29.48 29.69 9,012,292 +0.11(+0.38%)
Nov 29, 2007 29.23 29.72 29.23 29.58 4,345,044 +0.00(+0.00%)
Nov 28, 2007 28.83 29.76 28.83 29.58 7,140,588 +0.70(+2.43%)
Nov 27, 2007 28.27 28.98 28.27 28.88 8,498,121 +0.57(+2.00%)
Nov 26, 2007 29.06 29.10 28.31 28.31 4,835,822 -0.45(-1.57%)
Nov 23, 2007 28.37 28.86 28.37 28.77 1,418,579 +0.38(+1.33%)
Nov 21, 2007 28.50 28.71 28.35 28.39 6,550,732 -0.48(-1.67%)
Nov 20, 2007 28.67 29.21 28.49 28.87 9,455,136 +0.05(+0.16%)
Nov 19, 2007 28.95 29.06 28.70 28.83 6,600,599 -0.42(-1.44%)
Nov 16, 2007 29.25 29.37 28.89 29.25 10,211,270 +0.01(+0.03%)
Nov 15, 2007 29.87 29.87 29.12 29.24 4,653,310 -0.41(-1.40%)
Nov 14, 2007 29.93 30.03 29.55 29.65 6,678,523 -0.10(-0.33%)
Nov 13, 2007 29.24 29.77 29.24 29.75 5,692,087 +0.74(+2.55%)
Nov 12, 2007 29.20 29.58 29.01 29.01 7,131,227 -0.32(-1.08%)
Nov 09, 2007 29.58 29.69 29.33 29.33 7,577,994 -0.60(-1.99%)
Nov 08, 2007 30.06 30.08 29.56 29.93 11,459,163 +0.01(+0.03%)
Nov 07, 2007 30.55 30.55 29.90 29.92 13,613,996 -0.74(-2.41%)
Nov 06, 2007 30.55 30.67 30.23 30.66 5,531,817 +0.47(+1.57%)
Nov 05, 2007 30.12 30.48 29.91 30.18 10,578,567 -0.13(-0.42%)
Nov 02, 2007 30.41 30.41 29.90 30.31 8,592,410 +0.27(+0.90%)
Nov 01, 2007 30.14 30.46 30.02 30.04 7,983,444 -0.52(-1.70%)
Oct 31, 2007 30.22 30.76 30.22 30.56 7,223,109 +0.26(+0.87%)
Oct 30, 2007 30.45 30.51 30.29 30.30 2,928,956 -0.27(-0.89%)
Oct 29, 2007 30.42 30.57 30.35 30.57 3,446,224 +0.20(+0.65%)
Oct 26, 2007 29.79 30.71 29.79 30.37 5,553,424 +0.02(+0.07%)
Oct 25, 2007 30.42 30.51 30.00 30.35 9,319,973 +0.05(+0.17%)
Oct 24, 2007 30.36 30.51 29.40 30.30 9,668,032 -0.09(-0.30%)
Oct 23, 2007 30.37 30.42 30.12 30.39 6,646,963 +0.20(+0.67%)
Oct 22, 2007 29.75 30.18 29.64 30.18 12,132,446 +0.11(+0.38%)
Oct 19, 2007 30.63 30.71 29.91 30.07 7,455,739 -0.86(-2.78%)
Oct 18, 2007 30.73 30.94 30.60 30.93 5,159,981 +0.08(+0.27%)
Oct 17, 2007 30.86 31.03 30.47 30.85 9,986,941 +0.08(+0.27%)
Oct 16, 2007 30.90 30.90 30.62 30.76 6,466,041 -0.14(-0.44%)
Oct 15, 2007 30.38 31.46 30.38 30.90 7,470,999 -0.24(-0.77%)
Oct 12, 2007 31.01 31.14 30.80 31.14 6,330,883 +0.14(+0.44%)
Oct 11, 2007 31.46 31.49 30.87 31.00 7,365,241 -0.28(-0.89%)
Oct 10, 2007 31.28 31.28 31.28 31.28 0 +0.00(+0.00%)
Oct 09, 2007 31.28 31.28 31.28 31.28 0 +0.00(+0.00%)
Oct 08, 2007 31.29 31.40 31.15 31.28 1,127,377 -0.05(-0.17%)
Oct 05, 2007 31.29 31.46 31.12 31.34 3,874,564 +0.34(+1.09%)
Oct 04, 2007 31.01 31.01 30.85 31.00 4,611,287 +0.11(+0.34%)
Oct 03, 2007 31.04 31.10 30.81 30.89 5,275,293 -0.21(-0.68%)
Oct 02, 2007 31.41 31.48 31.04 31.10 1,793,507 -0.26(-0.82%)
Oct 01, 2007 30.94 31.38 30.84 31.36 10,953,317 +0.40(+1.29%)
Sep 28, 2007 30.92 30.96 30.70 30.96 4,146,225 +0.17(+0.54%)
Sep 27, 2007 30.85 30.89 30.68 30.79 4,771,450 +0.14(+0.44%)
Sep 26, 2007 30.63 30.80 30.57 30.66 10,294,751 +0.21(+0.69%)
Sep 25, 2007 30.33 30.60 30.18 30.45 14,464,995 +0.12(+0.40%)
Sep 24, 2007 30.66 30.69 30.30 30.33 5,506,979 -0.29(-0.96%)
Sep 21, 2007 30.75 30.75 30.52 30.62 2,887,710 +0.05(+0.17%)
Sep 20, 2007 30.72 30.75 30.53 30.57 10,515,423 -0.26(-0.83%)
Sep 19, 2007 30.85 30.93 30.64 30.82 4,330,703 +0.32(+1.06%)
Sep 18, 2007 29.70 30.61 29.70 30.50 7,007,495 +0.96(+3.24%)
Sep 17, 2007 29.76 29.80 29.54 29.54 3,062,868 -0.26(-0.86%)
Sep 14, 2007 29.69 29.85 29.51 29.80 3,220,112 +0.05(+0.18%)
Sep 13, 2007 29.69 29.88 29.53 29.74 4,732,040 +0.31(+1.05%)
Sep 12, 2007 29.38 29.68 29.29 29.44 4,871,768 -0.02(-0.08%)
Sep 11, 2007 29.12 29.53 29.12 29.46 6,028,604 +0.26(+0.90%)
Sep 10, 2007 29.29 29.36 28.80 29.19 7,880,231 +0.02(+0.08%)
Sep 07, 2007 29.41 29.45 29.07 29.17 8,919,234 -0.61(-2.05%)
Sep 06, 2007 29.56 29.78 29.31 29.78 4,286,317 +0.24(+0.82%)
Sep 05, 2007 29.56 29.65 29.35 29.54 3,049,996 -0.30(-1.01%)
Sep 04, 2007 29.66 29.97 29.50 29.84 6,727,111 +0.14(+0.46%)
Aug 31, 2007 29.57 29.81 29.42 29.71 5,824,120 +0.44(+1.52%)
Aug 30, 2007 29.18 29.49 29.07 29.26 3,280,621 -0.18(-0.61%)
Aug 29, 2007 28.94 29.45 28.90 29.44 4,508,316 +0.68(+2.36%)
Aug 28, 2007 29.43 29.44 28.73 28.77 6,610,737 -0.71(-2.40%)
Aug 27, 2007 29.62 29.68 29.47 29.47 4,571,081 -0.07(-0.23%)
Aug 24, 2007 29.20 29.67 29.20 29.54 5,433,864 +0.24(+0.82%)
Aug 23, 2007 29.61 29.69 29.10 29.30 4,375,355 -0.16(-0.54%)
Aug 22, 2007 29.13 29.54 29.12 29.46 5,913,291 +0.52(+1.80%)
Aug 21, 2007 29.00 29.18 28.85 28.94 6,592,452 -0.11(-0.39%)
Aug 20, 2007 28.77 29.13 28.61 29.05 14,689,905 +0.41(+1.45%)
Aug 17, 2007 29.08 29.25 28.30 28.64 15,527,188 +0.29(+1.01%)
Aug 16, 2007 27.91 28.35 27.16 28.35 19,056,936 +0.02(+0.05%)
Aug 15, 2007 28.63 28.98 28.15 28.34 10,427,048 -0.34(-1.18%)
Aug 14, 2007 29.58 29.58 28.67 28.67 6,132,074 -0.75(-2.56%)
Aug 13, 2007 29.41 29.59 29.22 29.43 8,253,768 +0.39(+1.35%)
Aug 10, 2007 28.77 29.25 28.40 29.04 20,772,418 -0.34(-1.15%)
Aug 09, 2007 29.49 29.79 29.13 29.38 12,427,211 -0.81(-2.67%)
Aug 08, 2007 30.03 30.18 29.69 30.18 9,584,092 +0.23(+0.78%)
Aug 07, 2007 29.77 30.15 29.58 29.95 10,661,505 +0.00(+0.00%)
Aug 06, 2007 29.54 29.95 29.39 29.95 8,760,834 +0.31(+1.04%)
Aug 03, 2007 29.93 30.12 29.61 29.64 6,494,902 -0.48(-1.60%)
Aug 02, 2007 30.06 30.26 29.90 30.12 10,546,806 +0.20(+0.68%)
Aug 01, 2007 29.71 30.36 29.48 29.92 12,731,066 +0.22(+0.74%)
Jul 31, 2007 30.23 30.59 29.62 29.70 12,582,671 -0.41(-1.35%)
Jul 30, 2007 29.71 30.15 29.62 30.11 8,848,652 +0.63(+2.15%)
Jul 27, 2007 29.95 30.15 29.43 29.47 10,148,824 -0.56(-1.86%)
Jul 26, 2007 30.24 30.59 29.67 30.03 11,117,039 -0.64(-2.09%)
Jul 25, 2007 30.78 30.93 30.36 30.67 11,052,086 +0.08(+0.25%)
Jul 24, 2007 30.95 31.05 30.57 30.60 9,566,660 -0.43(-1.38%)
Jul 23, 2007 31.04 31.18 30.91 31.03 2,605,601 +0.20(+0.66%)
Jul 20, 2007 31.03 31.26 30.69 30.82 5,983,727 -0.45(-1.45%)
Jul 19, 2007 31.18 31.34 31.17 31.27 5,539,622 +0.28(+0.90%)
Jul 18, 2007 30.97 31.21 30.82 31.00 5,517,857 -0.07(-0.22%)
Jul 17, 2007 30.96 31.23 30.89 31.06 5,681,670 +0.18(+0.59%)
Jul 16, 2007 30.67 30.98 30.67 30.88 3,202,775 +0.20(+0.64%)
Jul 13, 2007 30.52 30.81 30.52 30.69 4,051,446 +0.21(+0.69%)
Jul 12, 2007 30.14 30.87 30.09 30.48 4,000,757 +0.44(+1.48%)
Jul 11, 2007 29.69 30.03 29.69 30.03 5,086,451 +0.32(+1.07%)
Jul 10, 2007 30.07 30.28 29.65 29.71 3,174,068 -0.50(-1.67%)
Jul 09, 2007 30.05 30.23 30.00 30.22 3,136,056 +0.23(+0.75%)
Jul 06, 2007 29.87 30.02 29.77 29.99 2,078,667 +0.18(+0.61%)
Jul 05, 2007 29.84 30.51 29.70 29.81 2,626,265 -0.03(-0.10%)
Jul 03, 2007 29.82 29.89 29.77 29.84 2,221,718 +0.21(+0.71%)
Jul 02, 2007 29.51 29.74 29.31 29.63 4,788,029 +0.21(+0.72%)
Jun 29, 2007 29.51 29.65 29.24 29.42 5,853,313 +0.11(+0.36%)
Jun 28, 2007 29.28 29.52 29.28 29.32 3,063,764 -0.15(-0.51%)
Jun 27, 2007 29.02 29.47 28.95 29.47 2,915,046 +0.29(+0.98%)
Jun 26, 2007 29.42 29.51 29.17 29.18 9,507,630 -0.25(-0.85%)
Jun 25, 2007 29.56 29.70 29.25 29.43 3,558,921 -0.08(-0.26%)
Jun 22, 2007 29.67 29.74 29.38 29.50 4,297,065 -0.17(-0.58%)
Jun 21, 2007 29.61 29.77 29.42 29.68 3,685,871 +0.06(+0.20%)
Jun 20, 2007 30.00 30.05 29.62 29.62 2,810,216 -0.17(-0.56%)
Jun 19, 2007 29.64 29.92 29.52 29.78 4,813,913 +0.09(+0.30%)
Jun 18, 2007 29.77 29.87 29.60 29.69 2,047,485 -0.02(-0.05%)
Jun 15, 2007 29.84 29.86 29.71 29.71 2,299,871 +0.08(+0.28%)
Jun 14, 2007 29.47 29.75 29.47 29.62 2,814,595 +0.15(+0.51%)
Jun 13, 2007 29.05 29.47 28.97 29.47 4,371,640 +0.69(+2.38%)
Jun 12, 2007 29.14 29.20 28.79 28.79 4,120,315 -0.39(-1.34%)
Jun 11, 2007 29.05 29.32 29.05 29.18 3,877,350 +0.05(+0.18%)
Jun 08, 2007 28.86 29.19 28.69 29.13 4,022,519 +0.40(+1.39%)
Jun 07, 2007 29.05 29.23 28.68 28.73 7,665,253 -0.47(-1.63%)
Jun 06, 2007 29.36 29.40 29.11 29.20 8,162,739 -0.32(-1.07%)
Jun 05, 2007 29.58 29.69 29.40 29.52 5,931,935 -0.09(-0.31%)
Jun 04, 2007 29.41 29.66 29.41 29.61 7,264,873 +0.01(+0.03%)
Jun 01, 2007 29.68 29.71 29.46 29.60 7,108,171 +0.11(+0.38%)
May 31, 2007 29.44 29.54 29.40 29.49 6,119,367 +0.16(+0.54%)
May 30, 2007 29.01 29.35 28.91 29.33 5,461,730 +0.13(+0.44%)
May 29, 2007 28.83 29.20 28.83 29.20 6,854,431 +0.19(+0.65%)
May 25, 2007 28.98 29.08 28.90 29.01 3,036,661 +0.17(+0.60%)
May 24, 2007 29.16 29.19 28.79 28.84 4,973,573 -0.23(-0.80%)
May 23, 2007 28.89 29.13 28.89 29.07 5,402,048 +0.14(+0.49%)
May 22, 2007 29.18 29.18 28.87 28.93 1,470,082 -0.06(-0.21%)
May 21, 2007 29.01 29.04 28.86 28.99 5,696,837 +0.17(+0.58%)
May 18, 2007 28.89 29.01 28.83 28.83 3,765,376 -0.10(-0.34%)
May 17, 2007 28.94 28.98 28.79 28.92 3,727,803 +0.05(+0.18%)
May 16, 2007 28.84 28.90 28.65 28.87 2,853,475 +0.14(+0.50%)
May 15, 2007 28.70 28.98 28.67 28.73 3,955,972 +0.08(+0.26%)
May 14, 2007 28.85 28.85 28.56 28.65 4,971,820 -0.13(-0.45%)
May 11, 2007 28.56 28.78 28.41 28.78 2,231,069 +0.22(+0.77%)
May 10, 2007 28.65 28.79 28.45 28.56 4,276,191 -0.20(-0.68%)
May 09, 2007 28.66 28.86 28.58 28.76 2,738,959 +0.08(+0.26%)
May 08, 2007 28.56 28.69 28.52 28.68 1,595,658 -0.02(-0.05%)
May 07, 2007 28.71 28.75 28.62 28.70 2,625,707 +0.08(+0.26%)
May 04, 2007 28.75 28.94 28.55 28.62 4,463,917 +0.03(+0.11%)
May 03, 2007 28.56 28.62 28.51 28.59 2,758,667 +0.20(+0.72%)
May 02, 2007 28.13 28.56 28.13 28.39 2,968,128 +0.18(+0.64%)
May 01, 2007 28.14 28.26 28.08 28.21 4,390,553 +0.17(+0.62%)
Apr 30, 2007 28.58 28.64 28.03 28.03 2,274,228 -0.33(-1.17%)
Apr 27, 2007 28.03 28.49 28.02 28.37 4,236,759 +0.32(+1.16%)
Apr 26, 2007 28.09 28.15 28.00 28.04 960,769 -0.02(-0.05%)
Apr 25, 2007 27.98 28.53 27.76 28.06 3,073,728 +0.29(+1.03%)
Apr 24, 2007 27.97 28.03 27.76 27.77 6,195,964 -0.08(-0.30%)
Apr 23, 2007 27.83 27.97 27.81 27.85 3,507,277 +0.11(+0.38%)
Apr 20, 2007 27.86 28.03 27.75 27.75 2,249,448 +0.19(+0.68%)
Apr 19, 2007 27.45 27.66 27.37 27.56 4,505,411 +0.09(+0.33%)
Apr 18, 2007 27.21 27.62 27.21 27.47 2,047,022 +0.08(+0.28%)
Apr 17, 2007 27.39 27.41 27.27 27.39 2,027,384 +0.00(+0.00%)
Apr 16, 2007 27.35 27.41 27.32 27.39 1,896,121 +0.22(+0.80%)
Apr 13, 2007 27.21 27.24 27.05 27.18 6,364,720 -0.01(-0.03%)
Apr 12, 2007 26.75 27.18 26.75 27.18 5,132,267 +0.32(+1.21%)
Apr 11, 2007 27.07 27.10 26.82 26.86 5,679,958 -0.11(-0.39%)
Apr 10, 2007 27.03 27.10 26.90 26.96 4,098,415 -0.01(-0.03%)
Apr 09, 2007 27.13 27.18 26.97 26.97 3,280,098 -0.03(-0.11%)
Apr 05, 2007 26.90 27.01 26.85 27.00 3,321,264 +0.08(+0.31%)
Apr 04, 2007 27.05 27.05 26.83 26.92 5,195,942 -0.11(-0.39%)
Apr 03, 2007 26.96 27.08 26.93 27.02 4,946,817 +0.19(+0.70%)
Apr 02, 2007 26.86 26.86 26.69 26.84 5,528,537 +0.05(+0.17%)
Mar 30, 2007 26.99 27.05 26.61 26.79 7,555,758 -0.03(-0.11%)
Mar 29, 2007 26.85 26.96 26.66 26.82 6,278,336 -0.01(-0.03%)
Mar 28, 2007 27.11 27.11 26.69 26.83 5,927,888 -0.22(-0.81%)
Mar 27, 2007 27.06 27.15 26.94 27.05 3,386,777 -0.13(-0.47%)
Mar 26, 2007 27.10 27.48 27.01 27.18 3,055,172 -0.23(-0.83%)
Mar 23, 2007 27.16 27.40 27.05 27.40 4,640,812 +0.16(+0.58%)
Mar 22, 2007 27.27 27.27 27.08 27.24 3,367,536 +0.05(+0.19%)
Mar 21, 2007 26.84 27.27 26.81 27.19 4,372,303 +0.37(+1.38%)
Mar 20, 2007 26.81 26.86 26.72 26.82 1,765,574 +0.07(+0.25%)
Mar 19, 2007 26.66 26.80 26.62 26.75 4,573,734 +0.19(+0.71%)
Mar 16, 2007 26.59 26.66 26.37 26.56 2,167,441 +0.04(+0.14%)
Mar 15, 2007 26.35 26.62 26.35 26.53 3,290,175 +0.03(+0.11%)
Mar 14, 2007 26.49 26.53 26.04 26.50 4,434,272 +0.11(+0.40%)
Mar 13, 2007 26.84 26.84 26.29 26.39 3,415,306 -0.45(-1.68%)
Mar 12, 2007 26.57 26.91 26.56 26.84 2,008,207 +0.13(+0.48%)
Mar 09, 2007 26.78 26.83 26.57 26.72 1,734,192 +0.14(+0.51%)
Mar 08, 2007 26.52 27.12 26.52 26.58 3,661,190 +0.20(+0.74%)
Mar 07, 2007 26.44 26.56 26.38 26.38 3,294,952 -0.11(-0.40%)
Mar 06, 2007 26.37 26.49 26.20 26.49 7,599,183 +0.30(+1.15%)
Mar 05, 2007 26.09 26.41 25.89 26.19 5,596,017 -0.07(-0.26%)
Mar 02, 2007 26.64 26.64 26.26 26.26 4,207,098 -0.33(-1.25%)
Mar 01, 2007 26.28 26.73 25.69 26.59 5,616,804 -0.11(-0.40%)
Feb 28, 2007 26.63 26.85 26.44 26.69 4,141,546 +0.09(+0.34%)
Feb 27, 2007 27.28 27.28 26.38 26.60 5,696,335 -0.79(-2.89%)
Feb 26, 2007 27.54 27.58 27.32 27.39 1,652,595 -0.19(-0.68%)
Feb 23, 2007 27.59 27.59 27.41 27.58 2,591,535 -0.08(-0.27%)
Feb 22, 2007 27.80 27.85 27.51 27.66 2,023,733 -0.09(-0.33%)
Feb 21, 2007 27.51 27.76 27.51 27.75 3,114,884 +0.05(+0.16%)
Feb 20, 2007 27.60 27.73 27.51 27.70 1,930,713 +0.08(+0.27%)
Feb 16, 2007 27.73 27.73 27.55 27.63 1,289,531 -0.11(-0.41%)
Feb 15, 2007 27.76 27.76 27.32 27.74 1,881,483 +0.06(+0.22%)
Feb 14, 2007 27.39 27.72 27.33 27.68 3,090,499 +0.40(+1.46%)
Feb 13, 2007 26.99 27.28 26.99 27.28 6,363,010 +0.22(+0.81%)
Feb 12, 2007 27.03 27.08 26.94 27.06 3,633,335 +0.05(+0.17%)
Feb 09, 2007 27.14 27.18 26.93 27.02 4,783,127 -0.11(-0.39%)
Feb 08, 2007 27.34 27.34 27.11 27.12 2,931,234 -0.19(-0.69%)
Feb 07, 2007 27.39 27.39 27.27 27.31 1,499,985 -0.02(-0.08%)
Feb 06, 2007 27.30 27.34 27.24 27.33 3,734,836 +0.01(+0.03%)
Feb 05, 2007 27.34 27.38 27.05 27.33 2,018,425 +0.05(+0.19%)
Feb 02, 2007 27.13 27.36 27.13 27.27 3,249,570 +0.11(+0.39%)
Feb 01, 2007 27.09 27.27 26.76 27.17 2,702,733 +0.23(+0.87%)
Jan 31, 2007 26.53 26.96 26.53 26.93 1,676,735 +0.35(+1.33%)
Jan 30, 2007 26.68 26.68 26.46 26.58 2,245,864 -0.02(-0.06%)
Jan 29, 2007 26.53 26.63 26.44 26.59 3,746,646 +0.06(+0.23%)
Jan 26, 2007 26.72 26.72 26.34 26.53 2,455,921 -0.11(-0.40%)
Jan 25, 2007 26.89 26.89 26.56 26.64 2,770,143 -0.14(-0.53%)
Jan 24, 2007 26.93 26.93 26.75 26.78 3,097,501 -0.08(-0.28%)
Jan 23, 2007 26.49 26.91 26.49 26.86 2,427,391 +0.31(+1.16%)
Jan 22, 2007 26.81 26.84 26.47 26.55 1,577,214 -0.29(-1.09%)
Jan 19, 2007 26.87 26.99 26.82 26.84 2,031,562 -0.02(-0.06%)
Jan 18, 2007 26.92 27.05 26.85 26.86 1,763,916 -0.12(-0.45%)
Jan 17, 2007 27.02 27.10 26.93 26.98 2,202,207 +0.02(+0.08%)
Jan 16, 2007 26.72 27.01 26.72 26.96 2,070,839 +0.14(+0.53%)
Jan 12, 2007 26.81 26.84 26.69 26.81 1,676,204 +0.08(+0.28%)
Jan 11, 2007 26.45 26.77 26.45 26.74 3,659,332 +0.22(+0.82%)
Jan 10, 2007 26.30 26.52 26.26 26.52 3,666,100 +0.09(+0.34%)
Jan 09, 2007 26.53 26.56 26.32 26.43 1,384,275 -0.02(-0.06%)
Jan 08, 2007 26.28 26.49 26.19 26.44 2,215,477 +0.10(+0.37%)
Jan 05, 2007 26.44 26.44 26.20 26.35 4,529,945 -0.09(-0.34%)
Jan 04, 2007 26.44 26.52 26.25 26.44 2,264,707 -0.11(-0.43%)
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.