Skip to main content

UTILITIES SEL (NY: XLU )

68.79 -0.29 (-0.42%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.46 23.54 23.37 23.50 10,690,491 +0.03(+0.14%)
Apr 27, 2012 23.43 23.50 23.36 23.47 7,069,566 +0.08(+0.34%)
Apr 26, 2012 23.21 23.42 23.20 23.39 6,472,220 +0.13(+0.57%)
Apr 25, 2012 23.21 23.29 23.11 23.26 9,462,610 +0.12(+0.51%)
Apr 24, 2012 22.96 23.15 22.96 23.14 9,472,253 +0.16(+0.69%)
Apr 23, 2012 22.98 23.00 22.88 22.98 8,481,855 -0.10(-0.43%)
Apr 20, 2012 22.90 23.12 22.84 23.08 11,809,792 +0.22(+0.98%)
Apr 19, 2012 22.90 22.95 22.77 22.86 7,609,777 -0.07(-0.29%)
Apr 18, 2012 22.93 23.02 22.85 22.92 5,444,423 -0.03(-0.14%)
Apr 17, 2012 22.96 23.00 22.73 22.96 8,485,351 +0.12(+0.51%)
Apr 16, 2012 22.69 22.92 22.65 22.84 11,059,560 +0.21(+0.95%)
Apr 13, 2012 22.67 22.84 22.61 22.63 8,112,929 -0.08(-0.33%)
Apr 12, 2012 22.67 22.71 22.54 22.70 8,866,268 +0.07(+0.31%)
Apr 11, 2012 22.72 22.73 22.58 22.63 7,465,913 +0.05(+0.23%)
Apr 10, 2012 22.78 22.83 22.52 22.58 11,593,037 -0.30(-1.30%)
Apr 09, 2012 22.84 22.93 22.81 22.88 7,626,133 -0.12(-0.51%)
Apr 05, 2012 23.07 23.11 22.92 23.00 7,126,738 -0.17(-0.74%)
Apr 04, 2012 23.08 23.21 23.06 23.17 12,092,795 -0.03(-0.14%)
Apr 03, 2012 23.21 23.22 23.04 23.20 8,735,394 -0.01(-0.06%)
Apr 02, 2012 23.09 23.29 23.02 23.21 18,318,392 +0.12(+0.50%)
Mar 30, 2012 23.04 23.11 22.97 23.10 8,147,838 +0.13(+0.54%)
Mar 29, 2012 22.83 22.99 22.67 22.97 10,212,849 +0.09(+0.39%)
Mar 28, 2012 23.07 23.09 22.80 22.88 10,117,090 -0.17(-0.74%)
Mar 27, 2012 22.97 23.12 22.93 23.06 6,781,448 +0.09(+0.40%)
Mar 26, 2012 22.88 23.03 22.83 22.96 10,624,444 +0.16(+0.69%)
Mar 23, 2012 22.82 22.86 22.75 22.81 7,855,094 +0.01(+0.03%)
Mar 22, 2012 22.73 22.82 22.65 22.80 15,552,326 +0.05(+0.23%)
Mar 21, 2012 22.81 22.87 22.74 22.75 6,611,340 -0.05(-0.20%)
Mar 20, 2012 22.75 22.86 22.70 22.79 10,519,978 +0.03(+0.12%)
Mar 19, 2012 22.90 22.99 22.77 22.77 17,393,018 -0.16(-0.69%)
Mar 16, 2012 22.90 22.94 22.82 22.92 11,528,720 -0.02(-0.08%)
Mar 15, 2012 23.01 23.05 22.82 22.94 9,790,551 -0.02(-0.09%)
Mar 14, 2012 23.26 23.34 22.94 22.96 13,221,692 -0.35(-1.48%)
Mar 13, 2012 23.31 23.33 23.16 23.31 9,433,552 +0.08(+0.34%)
Mar 12, 2012 23.03 23.28 22.98 23.23 12,286,555 +0.26(+1.14%)
Mar 09, 2012 22.94 22.99 22.81 22.97 5,957,591 +0.09(+0.40%)
Mar 08, 2012 22.81 22.92 22.79 22.88 8,456,768 +0.07(+0.31%)
Mar 07, 2012 22.84 22.84 22.63 22.81 9,561,218 +0.01(+0.06%)
Mar 06, 2012 22.80 22.82 22.66 22.79 11,236,168 -0.09(-0.40%)
Mar 05, 2012 22.84 22.93 22.70 22.88 7,149,290 +0.05(+0.23%)
Mar 02, 2012 22.85 22.90 22.76 22.83 7,450,148 -0.01(-0.06%)
Mar 01, 2012 22.79 22.92 22.76 22.84 8,470,716 +0.06(+0.26%)
Feb 29, 2012 22.81 22.89 22.66 22.79 9,404,325 -0.01(-0.03%)
Feb 28, 2012 22.90 22.93 22.73 22.79 10,454,234 -0.11(-0.48%)
Feb 27, 2012 22.88 22.94 22.77 22.90 7,180,761 -0.01(-0.03%)
Feb 24, 2012 22.84 22.98 22.78 22.91 5,091,491 +0.10(+0.43%)
Feb 23, 2012 22.86 22.90 22.73 22.81 7,409,513 -0.02(-0.09%)
Feb 22, 2012 22.78 22.92 22.75 22.83 6,993,730 +0.03(+0.11%)
Feb 21, 2012 22.94 22.94 22.77 22.81 8,797,625 -0.08(-0.37%)
Feb 17, 2012 22.95 23.03 22.83 22.89 7,088,865 -0.01(-0.06%)
Feb 16, 2012 22.69 22.97 22.65 22.90 10,963,351 +0.24(+1.07%)
Feb 15, 2012 22.73 22.79 22.57 22.66 11,249,156 -0.05(-0.20%)
Feb 14, 2012 22.69 22.77 22.60 22.71 8,554,287 +0.01(+0.03%)
Feb 13, 2012 22.82 22.86 22.68 22.70 10,281,950 -0.03(-0.11%)
Feb 10, 2012 22.67 22.77 22.64 22.73 6,980,197 -0.05(-0.20%)
Feb 09, 2012 22.80 22.84 22.70 22.77 10,501,747 -0.07(-0.29%)
Feb 08, 2012 22.86 22.86 22.68 22.84 9,827,749 +0.03(+0.11%)
Feb 07, 2012 22.64 22.88 22.53 22.81 10,609,577 +0.16(+0.72%)
Feb 06, 2012 22.71 22.73 22.59 22.65 9,305,205 -0.10(-0.43%)
Feb 03, 2012 22.71 22.84 22.61 22.75 14,135,486 +0.06(+0.26%)
Feb 02, 2012 22.75 22.83 22.64 22.69 12,308,800 -0.04(-0.17%)
Feb 01, 2012 22.70 22.78 22.66 22.73 12,550,544 +0.08(+0.35%)
Jan 31, 2012 22.59 22.66 22.50 22.65 11,269,596 +0.11(+0.49%)
Jan 30, 2012 22.60 22.60 22.40 22.54 14,508,446 -0.14(-0.63%)
Jan 27, 2012 22.90 22.90 22.60 22.68 12,399,660 -0.28(-1.22%)
Jan 26, 2012 22.93 23.03 22.82 22.96 11,255,184 +0.08(+0.34%)
Jan 25, 2012 22.47 22.92 22.30 22.88 19,802,140 +0.37(+1.65%)
Jan 24, 2012 22.58 22.61 22.47 22.51 7,650,584 -0.18(-0.81%)
Jan 23, 2012 22.57 22.82 22.56 22.69 37,358,684 +0.09(+0.40%)
Jan 20, 2012 22.57 22.64 22.50 22.60 9,702,933 +0.03(+0.14%)
Jan 19, 2012 22.78 22.80 22.55 22.57 11,681,831 -0.19(-0.83%)
Jan 18, 2012 22.78 22.80 22.64 22.76 9,100,353 -0.01(-0.03%)
Jan 17, 2012 22.92 23.02 22.71 22.77 10,163,998 -0.02(-0.09%)
Jan 13, 2012 22.74 22.79 22.61 22.79 9,213,752 -0.01(-0.06%)
Jan 12, 2012 22.86 22.97 22.73 22.80 9,198,886 -0.03(-0.14%)
Jan 11, 2012 22.92 22.95 22.79 22.83 9,436,899 -0.10(-0.46%)
Jan 10, 2012 23.07 23.10 22.92 22.94 6,903,553 +0.03(+0.14%)
Jan 09, 2012 22.94 22.99 22.80 22.90 6,932,316 +0.03(+0.14%)
Jan 06, 2012 23.03 23.05 22.84 22.87 11,186,343 -0.12(-0.54%)
Jan 05, 2012 22.92 23.07 22.80 22.99 18,543,012 +0.05(+0.20%)
Jan 04, 2012 23.01 23.15 22.94 22.95 8,842,880 -0.55(-2.33%)
Dec 30, 2011 23.67 23.67 23.48 23.50 6,266,893 -0.17(-0.72%)
Dec 29, 2011 23.52 23.67 23.50 23.67 6,061,078 +0.18(+0.78%)
Dec 28, 2011 23.66 23.66 23.45 23.48 4,822,860 -0.08(-0.36%)
Dec 27, 2011 23.40 23.62 23.37 23.57 4,955,403 +0.19(+0.81%)
Dec 23, 2011 23.31 23.48 23.30 23.38 4,929,153 +0.18(+0.76%)
Dec 21, 2011 22.89 23.23 22.89 23.20 14,789,508 +0.34(+1.49%)
Dec 20, 2011 22.56 22.89 22.56 22.86 10,000,401 +0.48(+2.13%)
Dec 19, 2011 22.67 22.71 22.35 22.39 10,273,475 -0.17(-0.75%)
Dec 16, 2011 22.79 22.81 22.51 22.56 11,893,913 -0.07(-0.29%)
Dec 15, 2011 22.47 22.69 22.47 22.62 14,140,956 +0.27(+1.21%)
Dec 14, 2011 22.48 22.58 22.33 22.35 9,456,109 -0.14(-0.63%)
Dec 13, 2011 22.51 22.75 22.44 22.49 10,637,531 +0.08(+0.37%)
Dec 12, 2011 22.48 22.57 22.25 22.41 15,707,539 -0.19(-0.86%)
Dec 09, 2011 22.42 22.66 22.38 22.60 17,789,714 +0.28(+1.27%)
Dec 08, 2011 22.57 22.60 22.27 22.32 10,660,608 -0.33(-1.45%)
Dec 07, 2011 22.65 22.73 22.50 22.65 8,171,842 -0.03(-0.14%)
Dec 06, 2011 22.67 22.80 22.58 22.68 8,319,580 +0.06(+0.29%)
Dec 05, 2011 22.78 22.78 22.51 22.62 11,106,212 +0.17(+0.78%)
Dec 02, 2011 22.81 22.81 22.41 22.44 18,233,872 -0.23(-1.03%)
Dec 01, 2011 22.71 22.80 22.62 22.68 8,803,206 -0.06(-0.28%)
Nov 30, 2011 22.58 22.74 22.48 22.74 11,121,283 +0.64(+2.89%)
Nov 29, 2011 21.91 22.18 21.91 22.10 7,326,494 +0.24(+1.09%)
Nov 28, 2011 21.95 22.04 21.76 21.86 7,533,716 +0.27(+1.26%)
Nov 25, 2011 21.44 21.71 21.44 21.59 4,164,577 +0.11(+0.51%)
Nov 23, 2011 21.67 21.71 21.43 21.48 9,710,949 -0.34(-1.57%)
Nov 22, 2011 22.11 22.11 21.76 21.82 24,601,650 -0.27(-1.23%)
Nov 21, 2011 22.22 22.22 21.93 22.09 10,701,437 -0.28(-1.24%)
Nov 18, 2011 22.33 22.43 22.25 22.37 7,478,610 +0.16(+0.70%)
Nov 17, 2011 22.34 22.43 22.04 22.22 8,717,247 -0.12(-0.52%)
Nov 16, 2011 22.50 22.60 22.32 22.33 8,895,130 -0.27(-1.20%)
Nov 15, 2011 22.59 22.68 22.49 22.60 6,678,922 +0.04(+0.17%)
Nov 14, 2011 22.80 22.84 22.55 22.57 12,410,865 -0.27(-1.19%)
Nov 11, 2011 22.71 22.84 22.69 22.84 6,450,366 +0.32(+1.43%)
Nov 10, 2011 22.55 22.62 22.36 22.51 11,643,514 +0.15(+0.66%)
Nov 09, 2011 22.59 22.65 22.32 22.37 12,424,561 -0.50(-2.18%)
Nov 08, 2011 22.77 22.86 22.57 22.86 9,444,053 +0.15(+0.65%)
Nov 07, 2011 22.61 22.73 22.45 22.71 7,800,171 +0.12(+0.54%)
Nov 04, 2011 22.57 22.63 22.32 22.59 8,722,103 -0.10(-0.46%)
Nov 03, 2011 22.49 22.77 22.46 22.69 16,131,356 +0.27(+1.21%)
Nov 02, 2011 22.32 22.59 22.31 22.42 14,849,285 +0.39(+1.76%)
Nov 01, 2011 22.18 22.35 21.99 22.04 18,891,004 -0.47(-2.09%)
Oct 31, 2011 22.49 22.72 22.48 22.51 8,840,370 -0.10(-0.46%)
Oct 28, 2011 22.79 22.79 22.49 22.61 18,475,222 -0.19(-0.82%)
Oct 27, 2011 22.65 22.91 22.60 22.80 20,425,892 +0.53(+2.38%)
Oct 26, 2011 22.35 22.41 22.15 22.27 12,949,829 +0.09(+0.41%)
Oct 25, 2011 22.38 22.44 22.13 22.18 14,980,740 -0.25(-1.12%)
Oct 24, 2011 22.57 22.57 22.37 22.43 13,262,696 -0.10(-0.43%)
Oct 21, 2011 22.32 22.54 22.32 22.53 11,604,454 +0.37(+1.69%)
Oct 20, 2011 22.02 22.24 22.00 22.15 8,744,675 +0.12(+0.56%)
Oct 19, 2011 22.00 22.34 21.98 22.03 13,622,824 +0.02(+0.09%)
Oct 18, 2011 21.78 22.14 21.70 22.01 16,913,754 +0.16(+0.71%)
Oct 17, 2011 21.81 21.96 21.81 21.86 7,262,860 -0.09(-0.41%)
Oct 14, 2011 21.82 21.95 21.76 21.95 14,902,934 +0.21(+0.95%)
Oct 13, 2011 21.67 21.78 21.48 21.74 12,083,269 +0.00(+0.00%)
Oct 12, 2011 21.87 21.87 21.69 21.74 9,991,628 -0.05(-0.24%)
Oct 11, 2011 21.90 21.94 21.67 21.79 18,714,430 -0.20(-0.91%)
Oct 10, 2011 21.74 22.00 21.74 21.99 10,516,799 +0.42(+1.95%)
Oct 07, 2011 21.52 21.71 21.44 21.57 16,425,155 +0.09(+0.42%)
Oct 06, 2011 21.36 21.48 21.34 21.48 18,878,984 +0.37(+1.77%)
Oct 05, 2011 21.10 21.19 20.81 21.11 20,254,736 +0.01(+0.06%)
Oct 04, 2011 21.11 21.14 20.63 21.09 34,473,328 -0.10(-0.49%)
Oct 03, 2011 21.73 21.88 21.20 21.20 23,739,200 -0.52(-2.38%)
Sep 30, 2011 21.76 21.98 21.71 21.71 16,198,294 -0.25(-1.12%)
Sep 29, 2011 21.89 22.00 21.71 21.96 18,941,192 +0.35(+1.61%)
Sep 28, 2011 21.93 21.97 21.58 21.61 19,406,614 -0.22(-1.01%)
Sep 27, 2011 22.04 22.06 21.73 21.83 14,198,414 +0.08(+0.36%)
Sep 26, 2011 21.66 21.78 21.53 21.75 16,979,362 +0.17(+0.81%)
Sep 23, 2011 21.31 21.68 21.27 21.58 18,617,232 +0.21(+1.00%)
Sep 22, 2011 21.38 21.45 21.14 21.36 42,781,768 -0.37(-1.69%)
Sep 21, 2011 22.14 22.26 21.73 21.73 21,324,578 -0.41(-1.84%)
Sep 20, 2011 22.00 22.42 21.89 22.14 28,194,588 +0.32(+1.45%)
Sep 19, 2011 21.71 21.90 21.64 21.82 11,273,016 -0.12(-0.56%)
Sep 16, 2011 21.72 22.00 21.72 21.95 12,488,507 +0.25(+1.14%)
Sep 15, 2011 21.64 21.76 21.48 21.70 9,245,848 +0.27(+1.25%)
Sep 14, 2011 21.37 21.60 21.12 21.43 10,961,961 +0.15(+0.69%)
Sep 13, 2011 21.21 21.28 20.99 21.28 11,222,689 +0.14(+0.67%)
Sep 12, 2011 20.86 21.15 20.78 21.14 11,966,616 +0.17(+0.82%)
Sep 09, 2011 21.26 21.26 20.84 20.97 22,017,080 -0.43(-2.03%)
Sep 08, 2011 21.37 21.61 21.29 21.40 10,704,181 -0.01(-0.06%)
Sep 07, 2011 21.35 21.44 21.24 21.42 11,816,862 +0.24(+1.12%)
Sep 06, 2011 20.86 21.20 20.71 21.18 18,072,462 -0.10(-0.48%)
Sep 02, 2011 21.25 21.42 21.23 21.28 13,940,779 -0.24(-1.13%)
Sep 01, 2011 21.70 21.79 21.52 21.53 16,691,723 -0.14(-0.65%)
Aug 31, 2011 21.60 21.73 21.55 21.67 15,077,928 +0.14(+0.65%)
Aug 30, 2011 21.49 21.61 21.40 21.53 12,129,721 +0.01(+0.04%)
Aug 29, 2011 21.31 21.53 21.28 21.52 23,239,328 +0.42(+1.98%)
Aug 26, 2011 21.04 21.21 20.61 21.10 19,586,584 -0.03(-0.15%)
Aug 25, 2011 21.55 21.55 21.03 21.13 22,322,944 -0.35(-1.64%)
Aug 24, 2011 20.99 21.48 20.98 21.48 22,371,722 +0.45(+2.16%)
Aug 23, 2011 20.80 21.03 20.53 21.03 24,600,792 +0.37(+1.79%)
Aug 22, 2011 21.02 21.02 20.54 20.66 30,916,682 -0.05(-0.25%)
Aug 19, 2011 20.66 20.89 20.57 20.71 23,724,638 -0.13(-0.61%)
Aug 18, 2011 20.77 20.90 20.52 20.84 35,205,156 -0.25(-1.18%)
Aug 17, 2011 21.05 21.28 21.01 21.08 21,888,628 +0.15(+0.73%)
Aug 16, 2011 20.80 20.99 20.69 20.93 17,661,204 -0.03(-0.12%)
Aug 15, 2011 20.44 21.00 20.40 20.96 43,540,096 +0.69(+3.41%)
Aug 12, 2011 20.53 20.63 20.17 20.27 15,178,598 -0.12(-0.60%)
Aug 11, 2011 19.62 20.59 19.62 20.39 27,321,022 +0.82(+4.22%)
Aug 10, 2011 19.69 20.07 19.49 19.56 26,334,222 -0.38(-1.89%)
Aug 09, 2011 20.23 19.98 18.83 19.94 38,683,160 +0.63(+3.28%)
Aug 08, 2011 20.10 20.28 19.23 19.31 27,884,308 -1.08(-5.30%)
Aug 05, 2011 20.39 20.56 20.01 20.39 34,361,344 +0.17(+0.82%)
Aug 04, 2011 20.73 20.84 20.22 20.22 26,635,296 -0.68(-3.27%)
Aug 03, 2011 20.93 20.94 20.64 20.91 20,307,060 +0.00(+0.00%)
Aug 02, 2011 21.18 21.23 20.91 20.91 14,655,428 -0.36(-1.71%)
Aug 01, 2011 21.40 21.42 21.12 21.27 11,812,090 +0.06(+0.30%)
Jul 29, 2011 21.24 21.39 21.15 21.21 15,955,679 -0.22(-1.01%)
Jul 28, 2011 21.55 21.56 21.40 21.42 8,820,646 -0.13(-0.62%)
Jul 27, 2011 21.58 21.67 21.51 21.56 21,614,830 -0.06(-0.30%)
Jul 26, 2011 21.73 21.73 21.57 21.62 7,544,197 -0.08(-0.35%)
Jul 25, 2011 21.47 21.77 21.47 21.70 7,641,833 +0.08(+0.35%)
Jul 22, 2011 21.69 21.69 21.59 21.62 6,930,364 -0.13(-0.62%)
Jul 21, 2011 21.51 21.79 21.51 21.76 11,889,527 +0.32(+1.49%)
Jul 20, 2011 21.32 21.51 21.26 21.44 5,674,261 +0.13(+0.60%)
Jul 19, 2011 21.19 21.34 21.03 21.31 12,540,420 +0.19(+0.88%)
Jul 18, 2011 21.28 21.31 21.08 21.12 10,224,116 -0.20(-0.96%)
Jul 15, 2011 21.31 21.39 21.21 21.33 9,438,933 +0.03(+0.15%)
Jul 14, 2011 21.40 21.49 21.27 21.30 11,575,072 -0.10(-0.45%)
Jul 13, 2011 21.53 21.58 21.35 21.39 6,973,730 -0.06(-0.27%)
Jul 12, 2011 21.31 21.58 21.26 21.45 9,512,503 +0.10(+0.45%)
Jul 11, 2011 21.44 21.44 21.26 21.35 11,690,608 -0.23(-1.07%)
Jul 08, 2011 21.55 21.61 21.46 21.58 9,270,842 -0.08(-0.38%)
Jul 07, 2011 21.72 21.73 21.56 21.67 12,251,209 +0.09(+0.41%)
Jul 06, 2011 21.51 21.64 21.44 21.58 6,323,521 +0.04(+0.21%)
Jul 05, 2011 21.65 21.67 21.50 21.53 9,317,263 -0.13(-0.59%)
Jul 01, 2011 21.40 21.69 21.38 21.66 14,208,950 +0.26(+1.20%)
Jun 30, 2011 21.41 21.42 21.24 21.40 6,980,876 +0.04(+0.21%)
Jun 29, 2011 21.29 21.37 21.21 21.36 9,270,809 +0.14(+0.66%)
Jun 28, 2011 21.13 21.27 21.11 21.22 8,993,297 +0.10(+0.45%)
Jun 27, 2011 20.99 21.16 20.99 21.12 5,699,545 +0.15(+0.73%)
Jun 24, 2011 20.96 21.14 20.94 20.97 8,121,266 +0.06(+0.31%)
Jun 23, 2011 20.94 20.96 20.73 20.91 14,942,698 -0.18(-0.85%)
Jun 22, 2011 21.19 21.22 21.05 21.08 8,002,243 -0.14(-0.66%)
Jun 21, 2011 21.30 21.33 21.15 21.22 8,010,529 +0.01(+0.06%)
Jun 20, 2011 21.17 21.22 21.15 21.21 6,561,859 +0.12(+0.58%)
Jun 17, 2011 21.17 21.21 21.04 21.09 12,206,575 +0.14(+0.69%)
Jun 16, 2011 20.83 21.03 20.81 20.95 13,037,827 +0.16(+0.79%)
Jun 15, 2011 20.94 21.07 20.73 20.78 12,101,191 -0.26(-1.23%)
Jun 14, 2011 21.14 21.14 20.91 21.04 11,245,910 +0.08(+0.39%)
Jun 13, 2011 20.93 21.04 20.85 20.96 8,200,497 +0.10(+0.46%)
Jun 10, 2011 20.94 21.00 20.86 20.86 13,178,350 -0.14(-0.66%)
Jun 09, 2011 21.02 21.09 20.90 21.00 8,991,194 +0.02(+0.09%)
Jun 08, 2011 20.97 21.04 20.89 20.99 12,656,561 +0.05(+0.24%)
Jun 07, 2011 20.99 21.13 20.93 20.93 16,033,926 +0.03(+0.12%)
Jun 06, 2011 20.97 21.00 20.85 20.91 8,370,521 -0.10(-0.46%)
Jun 03, 2011 20.95 21.12 20.87 21.00 9,627,651 -0.32(-1.51%)
May 24, 2011 21.35 21.44 21.31 21.33 7,045,201 -0.02(-0.09%)
May 23, 2011 21.40 21.57 21.34 21.35 9,515,185 -0.25(-1.17%)
May 20, 2011 21.61 21.71 21.50 21.60 7,069,636 -0.03(-0.12%)
May 19, 2011 21.58 21.67 21.52 21.62 5,055,187 +0.05(+0.24%)
May 18, 2011 21.63 21.66 21.45 21.57 8,594,029 -0.07(-0.32%)
May 17, 2011 21.43 21.65 21.43 21.64 13,516,851 +0.16(+0.74%)
May 16, 2011 21.51 21.68 21.44 21.49 12,819,556 +0.03(+0.12%)
May 13, 2011 21.61 21.62 21.35 21.46 10,922,960 -0.10(-0.47%)
May 12, 2011 21.35 21.58 21.31 21.56 9,298,496 +0.22(+1.01%)
May 11, 2011 21.42 21.42 21.23 21.35 6,482,032 -0.07(-0.32%)
May 10, 2011 21.21 21.47 21.17 21.42 13,556,563 +0.30(+1.44%)
May 09, 2011 21.04 21.13 20.95 21.11 6,198,016 +0.04(+0.21%)
May 06, 2011 21.16 21.23 20.99 21.07 9,071,254 +0.12(+0.57%)
May 05, 2011 21.07 21.09 20.86 20.95 9,060,487 -0.15(-0.72%)
May 04, 2011 21.12 21.16 20.97 21.10 13,662,737 -0.03(-0.12%)
May 03, 2011 21.00 21.27 20.92 21.12 25,948,840 +0.13(+0.63%)
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.