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

US Consumer Services Ishares ETF (NY: IYC )

79.79 -0.09 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Aug 31, 2009 11.01 11.02 10.90 10.93 128,257 -0.13(-1.19%)
Aug 28, 2009 11.15 11.15 11.01 11.06 169,341 -0.01(-0.12%)
Aug 27, 2009 11.04 11.09 10.91 11.08 200,256 +0.03(+0.24%)
Aug 26, 2009 10.98 11.11 10.95 11.05 386,515 +0.05(+0.42%)
Aug 25, 2009 10.93 11.10 10.90 11.00 405,859 +0.13(+1.17%)
Aug 24, 2009 10.93 10.98 10.85 10.88 134,316 -0.04(-0.32%)
Aug 21, 2009 10.79 10.94 10.78 10.91 233,223 +0.19(+1.74%)
Aug 20, 2009 10.63 10.75 10.62 10.72 149,787 +0.08(+0.78%)
Aug 19, 2009 10.45 10.66 10.45 10.64 238,388 +0.11(+1.00%)
Aug 18, 2009 10.48 10.56 10.46 10.54 420,459 +0.08(+0.73%)
Aug 17, 2009 10.52 10.53 10.43 10.46 484,866 -0.28(-2.61%)
Aug 14, 2009 10.88 10.90 10.65 10.74 210,749 -0.13(-1.19%)
Aug 13, 2009 10.83 10.88 10.69 10.87 1,431,211 +0.06(+0.57%)
Aug 12, 2009 10.72 10.90 10.71 10.81 252,322 +0.09(+0.80%)
Aug 11, 2009 10.78 10.78 10.66 10.72 253,444 -0.09(-0.81%)
Aug 10, 2009 10.85 10.86 10.74 10.81 388,121 -0.04(-0.40%)
Aug 07, 2009 10.67 10.90 10.64 10.85 452,345 +0.27(+2.57%)
Aug 06, 2009 10.62 10.72 10.54 10.58 223,743 +0.00(+0.04%)
Aug 05, 2009 10.65 10.65 10.49 10.58 365,984 -0.04(-0.41%)
Aug 04, 2009 10.60 10.67 10.57 10.62 1,190,592 +0.01(+0.08%)
Aug 03, 2009 10.54 10.62 10.44 10.61 2,863,760 +0.18(+1.74%)
Jul 31, 2009 10.46 10.51 10.40 10.43 268,856 -0.03(-0.31%)
Jul 30, 2009 10.46 10.58 10.45 10.46 604,934 +0.11(+1.10%)
Jul 29, 2009 10.37 10.45 10.29 10.35 184,027 -0.03(-0.32%)
Jul 28, 2009 10.30 10.41 10.29 10.38 388,613 +0.02(+0.23%)
Jul 27, 2009 10.33 10.37 10.24 10.36 401,931 -0.01(-0.08%)
Jul 24, 2009 10.30 10.38 10.22 10.37 1,306,759 +0.03(+0.25%)
Jul 23, 2009 10.15 10.41 10.10 10.34 559,533 +0.16(+1.62%)
Jul 22, 2009 10.05 10.24 10.05 10.18 536,922 +0.07(+0.67%)
Jul 21, 2009 10.17 10.20 9.969 10.11 769,070 -0.02(-0.22%)
Jul 20, 2009 9.988 10.15 9.977 10.13 700,310 +0.18(+1.76%)
Jul 17, 2009 9.940 9.964 9.890 9.955 586,470 +0.02(+0.22%)
Jul 16, 2009 9.833 9.969 9.791 9.933 691,126 +0.09(+0.94%)
Jul 15, 2009 9.701 9.855 9.656 9.841 450,310 +0.24(+2.53%)
Jul 14, 2009 9.519 9.625 9.467 9.598 657,447 +0.09(+0.99%)
Jul 13, 2009 9.385 9.510 9.385 9.504 958,134 +0.17(+1.78%)
Jul 10, 2009 9.320 9.458 9.274 9.337 1,183,630 -0.05(-0.51%)
Jul 09, 2009 9.416 9.445 9.328 9.385 703,937 +0.02(+0.21%)
Jul 08, 2009 9.335 9.390 9.254 9.366 4,270,380 +0.08(+0.87%)
Jul 07, 2009 9.442 9.442 9.261 9.285 594,732 -0.18(-1.92%)
Jul 06, 2009 9.403 9.502 9.346 9.467 749,930 +0.02(+0.23%)
Jul 02, 2009 9.670 9.670 9.445 9.445 565,674 -0.31(-3.15%)
Jul 01, 2009 9.752 9.857 9.747 9.752 919,792 +0.04(+0.38%)
Jun 30, 2009 9.784 9.850 9.666 9.714 676,275 -0.07(-0.67%)
Jun 29, 2009 9.721 9.828 9.651 9.780 401,119 +0.08(+0.81%)
Jun 26, 2009 9.699 9.756 9.655 9.701 507,130 -0.04(-0.45%)
Jun 25, 2009 9.644 9.765 9.624 9.745 1,083,609 +0.26(+2.75%)
Jun 24, 2009 9.488 9.581 9.427 9.484 1,097,702 +0.04(+0.42%)
Jun 23, 2009 9.526 9.570 9.428 9.445 774,508 -0.08(-0.87%)
Jun 22, 2009 9.653 9.655 9.513 9.528 502,622 -0.21(-2.16%)
Jun 19, 2009 9.754 9.835 9.705 9.738 563,681 +0.06(+0.63%)
Jun 18, 2009 9.703 9.756 9.607 9.677 939,314 +0.01(+0.07%)
Jun 17, 2009 9.572 9.789 9.535 9.670 1,213,399 +0.10(+1.01%)
Jun 16, 2009 9.760 9.773 9.541 9.574 1,405,187 -0.16(-1.64%)
Jun 15, 2009 9.863 9.865 9.675 9.734 1,124,647 -0.23(-2.30%)
Jun 12, 2009 9.892 9.966 9.791 9.963 1,207,071 +0.02(+0.23%)
Jun 11, 2009 10.03 10.09 9.929 9.940 1,270,278 -0.07(-0.70%)
Jun 10, 2009 10.19 10.22 9.907 10.01 1,189,442 -0.10(-0.98%)
Jun 09, 2009 10.10 10.16 10.05 10.11 837,044 +0.05(+0.46%)
Jun 08, 2009 9.966 10.15 9.927 10.06 1,256,185 +0.03(+0.26%)
Jun 05, 2009 10.15 10.17 9.927 10.04 1,629,369 -0.03(-0.33%)
Jun 04, 2009 10.11 10.11 9.929 10.07 1,510,701 -0.04(-0.39%)
Jun 03, 2009 10.09 10.13 10.00 10.11 1,405,785 -0.08(-0.80%)
Jun 02, 2009 10.09 10.23 10.07 10.19 1,601,237 +0.05(+0.52%)
Jun 01, 2009 9.887 10.15 9.887 10.14 3,509,536 +0.37(+3.84%)
May 29, 2009 9.690 9.762 9.587 9.762 723,701 +0.12(+1.25%)
May 28, 2009 9.749 9.749 9.495 9.642 658,409 -0.01(-0.09%)
May 27, 2009 9.833 9.903 9.631 9.651 932,421 -0.19(-1.94%)
May 26, 2009 9.462 9.896 9.403 9.841 849,349 +0.28(+2.96%)
May 22, 2009 9.583 9.646 9.451 9.559 778,632 +0.03(+0.28%)
May 21, 2009 9.554 9.668 9.453 9.532 1,117,941 -0.17(-1.72%)
May 20, 2009 9.898 9.995 9.681 9.699 2,155,182 -0.07(-0.76%)
May 19, 2009 9.791 9.863 9.732 9.773 1,753,301 -0.04(-0.40%)
May 18, 2009 9.554 9.815 9.543 9.813 1,125,724 +0.37(+3.90%)
May 15, 2009 9.491 9.655 9.418 9.445 1,237,397 -0.08(-0.81%)
May 14, 2009 9.497 9.648 9.467 9.521 1,858,938 +0.01(+0.07%)
May 13, 2009 9.648 9.675 9.486 9.515 1,232,598 -0.29(-2.93%)
May 12, 2009 9.912 10.00 9.675 9.802 876,805 -0.11(-1.13%)
May 11, 2009 9.898 10.01 9.784 9.914 3,060,800 -0.09(-0.88%)
May 08, 2009 10.14 10.14 9.857 10.00 3,637,899 +0.08(+0.84%)
May 07, 2009 10.10 10.29 9.846 9.918 1,180,796 -0.12(-1.22%)
May 06, 2009 10.12 10.18 9.925 10.04 1,628,657 +0.01(+0.11%)
May 05, 2009 9.999 10.06 9.929 10.03 1,556,923 +0.03(+0.33%)
May 04, 2009 9.765 10.00 9.765 9.997 1,093,879 +0.28(+2.86%)
May 01, 2009 9.767 9.767 9.629 9.719 850,590 -0.04(-0.43%)
Apr 30, 2009 9.822 9.944 9.730 9.760 912,538 +0.09(+0.95%)
Apr 29, 2009 9.467 9.826 9.467 9.668 856,722 +0.23(+2.41%)
Apr 28, 2009 9.324 9.581 9.324 9.440 768,248 -0.00(-0.05%)
Apr 27, 2009 9.385 9.565 9.357 9.445 1,300,718 -0.11(-1.10%)
Apr 24, 2009 9.462 9.655 9.427 9.550 1,484,185 +0.13(+1.35%)
Apr 23, 2009 9.499 9.532 9.289 9.423 1,865,613 -0.01(-0.09%)
Apr 22, 2009 9.296 9.624 9.293 9.431 894,553 +0.04(+0.37%)
Apr 21, 2009 9.212 9.427 9.188 9.396 617,585 +0.17(+1.85%)
Apr 20, 2009 9.333 9.416 9.195 9.225 530,959 -0.32(-3.37%)
Apr 17, 2009 9.526 9.591 9.429 9.548 615,199 +0.07(+0.69%)
Apr 16, 2009 9.377 9.530 9.236 9.482 1,432,493 +0.26(+2.83%)
Apr 15, 2009 9.096 9.225 9.090 9.221 827,983 +0.02(+0.21%)
Apr 14, 2009 9.250 9.304 9.149 9.201 934,647 -0.16(-1.71%)
Apr 13, 2009 9.326 9.401 9.254 9.361 603,930 +0.02(+0.16%)
Apr 09, 2009 9.287 9.379 9.166 9.346 947,321 +0.24(+2.65%)
Apr 08, 2009 8.958 9.129 8.956 9.105 1,390,542 +0.21(+2.34%)
Apr 07, 2009 9.026 9.035 8.883 8.897 713,733 -0.26(-2.82%)
Apr 06, 2009 9.162 9.195 9.048 9.155 604,017 -0.07(-0.76%)
Apr 03, 2009 9.175 9.241 9.092 9.225 695,036 +0.06(+0.67%)
Apr 02, 2009 8.943 9.289 8.943 9.164 1,069,187 +0.38(+4.34%)
Apr 01, 2009 8.489 8.827 8.489 8.783 3,300,265 +0.16(+1.83%)
Mar 31, 2009 8.631 8.767 8.531 8.625 554,967 +0.01(+0.10%)
Mar 30, 2009 8.789 8.789 8.504 8.616 290,043 -0.38(-4.22%)
Mar 26, 2009 8.811 9.024 8.805 8.995 802,804 +0.28(+3.27%)
Mar 25, 2009 8.682 8.866 8.487 8.710 789,016 +0.06(+0.71%)
Mar 24, 2009 8.579 8.774 8.579 8.649 530,786 -0.09(-1.03%)
Mar 23, 2009 8.513 8.750 8.498 8.739 591,926 +0.50(+6.09%)
Mar 20, 2009 8.443 8.482 8.145 8.237 479,263 -0.16(-1.91%)
Mar 19, 2009 8.421 8.544 8.331 8.397 548,041 -0.07(-0.83%)
Mar 18, 2009 8.215 8.594 8.215 8.467 1,020,260 +0.17(+2.06%)
Mar 17, 2009 8.081 8.298 8.020 8.296 616,399 +0.32(+4.04%)
Mar 16, 2009 8.173 8.197 7.974 7.974 847,259 -0.14(-1.73%)
Mar 13, 2009 8.132 8.143 7.974 8.114 0 +0.09(+1.15%)
Mar 12, 2009 7.722 8.059 7.664 8.022 787,985 +0.27(+3.54%)
Mar 11, 2009 7.796 7.886 7.685 7.748 1,331,510 +0.02(+0.26%)
Mar 10, 2009 7.343 7.750 7.343 7.728 777,834 +0.43(+5.92%)
Mar 09, 2009 7.334 7.540 7.273 7.297 1,873,415 -0.14(-1.86%)
Mar 06, 2009 7.562 7.575 7.257 7.435 0 -0.05(-0.64%)
Mar 05, 2009 7.582 7.715 7.468 7.483 590,713 -0.24(-3.12%)
Mar 04, 2009 7.639 7.829 7.579 7.724 719,203 +0.07(+0.89%)
Mar 02, 2009 7.739 7.871 7.625 7.656 1,637,773 -0.27(-3.35%)
Feb 27, 2009 7.759 8.261 7.753 7.921 0 +0.01(+0.08%)
Feb 26, 2009 8.215 8.215 7.902 7.915 629,616 -0.21(-2.62%)
Feb 25, 2009 8.108 8.237 7.987 8.127 875,259 -0.04(-0.54%)
Feb 24, 2009 7.965 8.230 7.926 8.171 989,843 +0.26(+3.30%)
Feb 23, 2009 8.213 8.217 7.879 7.910 461,616 -0.21(-2.54%)
Feb 20, 2009 8.002 8.197 7.981 8.116 703,025 -0.05(-0.56%)
Feb 19, 2009 8.228 8.342 8.151 8.162 395,471 +0.01(+0.11%)
Feb 18, 2009 8.180 8.298 8.059 8.154 567,855 -0.01(-0.16%)
Feb 17, 2009 8.393 8.393 8.108 8.167 466,050 -0.23(-2.72%)
Feb 13, 2009 8.493 8.539 8.395 8.395 1,729,668 -0.13(-1.52%)
Feb 12, 2009 8.371 8.539 8.279 8.524 1,182,959 +0.05(+0.62%)
Feb 11, 2009 8.522 8.539 8.401 8.471 167,302 +0.00(+0.03%)
Feb 10, 2009 8.724 8.778 8.417 8.469 2,762,439 -0.34(-3.81%)
Feb 09, 2009 8.805 8.833 8.704 8.805 696,336 -0.04(-0.42%)
Feb 06, 2009 8.590 8.901 8.590 8.842 208,888 +0.23(+2.70%)
Feb 05, 2009 8.364 8.651 8.364 8.610 595,905 +0.18(+2.19%)
Feb 04, 2009 8.533 8.653 8.401 8.425 541,070 -0.20(-2.26%)
Feb 03, 2009 8.443 8.664 8.349 8.621 630,373 +0.20(+2.37%)
Feb 02, 2009 8.303 8.489 8.303 8.421 2,382,434 -0.03(-0.34%)
Jan 30, 2009 8.713 8.750 8.410 8.450 0 -0.24(-2.77%)
Jan 29, 2009 8.846 8.903 8.671 8.691 201,634 -0.26(-2.94%)
Jan 28, 2009 8.877 9.026 8.855 8.954 520,963 +0.26(+3.03%)
Jan 27, 2009 8.796 8.813 8.621 8.691 631,341 -0.01(-0.10%)
Jan 26, 2009 8.618 8.816 8.588 8.699 571,035 +0.07(+0.84%)
Jan 23, 2009 8.480 8.724 8.441 8.627 1,035,581 -0.05(-0.53%)
Jan 22, 2009 8.623 8.794 8.502 8.673 316,792 -0.05(-0.53%)
Jan 21, 2009 8.647 8.724 8.428 8.719 513,098 +0.19(+2.26%)
Jan 20, 2009 9.017 9.017 8.526 8.526 736,782 -0.45(-5.05%)
Jan 16, 2009 8.923 9.011 8.763 8.980 417,694 +0.12(+1.34%)
Jan 15, 2009 8.691 8.969 8.515 8.862 665,882 +0.17(+1.97%)
Jan 14, 2009 8.770 8.816 8.634 8.691 441,204 -0.25(-2.84%)
Jan 13, 2009 8.947 9.065 8.875 8.945 577,313 -0.04(-0.39%)
Jan 12, 2009 9.175 9.177 8.930 8.980 979,874 -0.20(-2.15%)
Jan 09, 2009 9.385 9.385 9.158 9.177 377,180 -0.21(-2.26%)
Jan 08, 2009 9.353 9.399 9.206 9.390 958,230 -0.07(-0.74%)
Jan 07, 2009 9.561 9.561 9.379 9.460 243,046 -0.23(-2.37%)
Jan 06, 2009 9.690 9.767 9.594 9.690 508,722 +0.09(+0.96%)
Jan 05, 2009 9.600 9.659 9.473 9.598 2,026,400 -0.00(-0.05%)
Jan 02, 2009 9.265 9.633 9.256 9.602 0 +0.32(+3.42%)
Jan 01, 2009 9.076 9.313 9.076 9.285 0 +0.00(+0.00%)
Dec 31, 2008 9.076 9.313 9.076 9.285 712,829 +0.20(+2.22%)
Dec 30, 2008 8.877 9.085 8.859 9.083 404,650 +0.25(+2.78%)
Dec 29, 2008 8.895 8.910 8.732 8.838 186,655 -0.09(-1.01%)
Dec 26, 2008 9.011 9.011 8.870 8.927 194,904 +0.03(+0.31%)
Dec 24, 2008 8.914 8.930 8.868 8.900 194,808 +0.04(+0.45%)
Dec 23, 2008 9.011 9.011 8.813 8.859 193,426 -0.14(-1.52%)
Dec 22, 2008 9.234 9.234 8.822 8.996 688,138 -0.20(-2.16%)
Dec 19, 2008 9.298 9.375 9.125 9.195 435,327 +0.00(+0.05%)
Dec 18, 2008 9.392 9.392 9.099 9.191 283,410 -0.12(-1.29%)
Dec 17, 2008 9.140 9.400 9.140 9.311 238,735 +0.05(+0.57%)
Dec 16, 2008 8.980 9.296 8.949 9.258 532,766 +0.42(+4.74%)
Dec 15, 2008 8.923 9.050 8.730 8.840 436,327 -0.10(-1.13%)
Dec 12, 2008 8.649 8.976 8.647 8.941 318,649 +0.04(+0.42%)
Dec 11, 2008 9.048 9.153 8.848 8.903 551,814 -0.26(-2.82%)
Dec 10, 2008 9.019 9.188 8.962 9.162 464,837 +0.20(+2.20%)
Dec 09, 2008 9.155 9.304 8.930 8.965 947,522 -0.26(-2.85%)
Dec 08, 2008 9.221 9.322 9.087 9.228 876,564 +0.18(+2.04%)
Dec 05, 2008 8.522 9.050 8.395 9.044 1,245,641 +0.38(+4.43%)
Dec 04, 2008 8.623 8.908 8.542 8.660 459,622 -0.00(-0.03%)
Dec 03, 2008 8.386 8.662 8.204 8.662 843,737 +0.28(+3.32%)
Dec 02, 2008 8.235 8.410 8.116 8.384 860,883 +0.25(+3.10%)
Dec 01, 2008 8.539 8.605 8.121 8.132 1,182,005 -0.65(-7.44%)
Nov 28, 2008 8.765 8.794 8.682 8.785 215,900 +0.06(+0.70%)
Nov 26, 2008 8.195 8.743 8.193 8.724 759,936 +0.34(+4.11%)
Nov 25, 2008 8.379 8.432 8.110 8.379 898,541 +0.19(+2.36%)
Nov 24, 2008 7.873 8.338 7.753 8.187 1,052,580 +0.47(+6.08%)
Nov 21, 2008 7.527 7.726 7.187 7.717 1,112,333 +0.34(+4.64%)
Nov 20, 2008 7.654 7.915 7.369 7.376 633,344 -0.39(-4.97%)
Nov 19, 2008 8.154 8.322 7.739 7.761 479,464 -0.44(-5.32%)
Nov 18, 2008 8.204 8.338 7.950 8.197 283,177 -0.01(-0.13%)
Nov 17, 2008 8.340 8.456 8.202 8.208 330,010 -0.20(-2.40%)
Nov 14, 2008 8.570 8.855 8.401 8.410 892,208 -0.34(-3.86%)
Nov 13, 2008 8.364 8.748 7.895 8.748 1,056,910 +0.47(+5.72%)
Nov 12, 2008 8.546 8.629 8.252 8.274 547,927 -0.49(-5.58%)
Nov 11, 2008 8.873 8.941 8.601 8.763 362,206 -0.27(-2.94%)
Nov 10, 2008 9.410 9.410 8.881 9.028 1,003,575 -0.12(-1.27%)
Nov 07, 2008 9.063 9.193 8.978 9.144 698,462 +0.16(+1.83%)
Nov 06, 2008 9.392 9.392 8.951 8.980 250,419 -0.36(-3.83%)
Nov 05, 2008 9.719 9.798 9.337 9.337 161,425 -0.49(-4.97%)
Nov 04, 2008 9.837 9.870 9.620 9.826 283,346 +0.23(+2.45%)
Nov 03, 2008 9.727 9.773 9.532 9.591 258,709 -0.06(-0.61%)
Oct 31, 2008 9.445 9.840 9.346 9.651 343,610 +0.20(+2.13%)
Oct 30, 2008 9.271 9.567 9.195 9.449 1,004,447 +0.34(+3.70%)
Oct 29, 2008 8.984 9.530 8.969 9.111 502,673 -0.03(-0.29%)
Oct 28, 2008 8.542 9.142 8.230 9.138 533,902 +0.90(+10.91%)
Oct 27, 2008 8.535 8.621 8.134 8.239 650,347 -0.26(-3.04%)
Oct 24, 2008 7.735 8.688 7.735 8.498 907,893 -0.35(-3.96%)
Oct 23, 2008 8.921 8.967 8.375 8.848 1,031,894 -0.06(-0.64%)
Oct 22, 2008 9.011 9.199 8.686 8.905 431,897 -0.44(-4.74%)
Oct 21, 2008 9.673 9.673 9.322 9.348 323,029 -0.18(-1.91%)
Oct 20, 2008 9.372 9.548 9.234 9.530 997,476 +0.28(+3.06%)
Oct 17, 2008 9.214 9.541 8.962 9.247 1,480,594 +0.02(+0.26%)
Oct 16, 2008 8.680 9.280 8.454 9.223 2,107,537 +0.40(+4.57%)
Oct 15, 2008 9.488 9.504 8.800 8.820 2,137,188 -0.84(-8.71%)
Oct 14, 2008 10.62 10.62 9.429 9.662 1,027,154 -0.16(-1.65%)
Oct 13, 2008 9.804 9.833 9.335 9.824 429,063 +0.68(+7.38%)
Oct 10, 2008 8.296 9.210 8.296 9.149 776,985 -0.20(-2.13%)
Oct 09, 2008 9.958 9.975 9.158 9.348 993,817 -0.52(-5.22%)
Oct 08, 2008 9.587 10.17 9.530 9.863 1,388,252 -0.09(-0.86%)
Oct 07, 2008 10.53 10.83 9.907 9.949 795,604 -0.58(-5.48%)
Oct 06, 2008 10.62 10.68 9.947 10.53 1,596,757 -0.38(-3.50%)
Oct 03, 2008 11.38 11.38 10.89 10.91 764,922 -0.25(-2.28%)
Oct 02, 2008 11.37 11.53 11.11 11.16 831,948 -0.33(-2.90%)
Oct 01, 2008 11.59 11.63 11.47 11.49 1,048,821 -0.12(-1.02%)
Sep 30, 2008 11.71 11.71 11.34 11.61 401,078 +0.25(+2.18%)
Sep 29, 2008 12.18 12.18 11.21 11.36 655,740 -0.71(-5.92%)
Sep 26, 2008 11.66 12.08 11.47 12.08 0 +0.11(+0.95%)
Sep 25, 2008 11.91 12.08 11.84 11.97 285,828 +0.18(+1.49%)
Sep 24, 2008 11.95 11.95 11.77 11.79 205,794 -0.11(-0.90%)
Sep 23, 2008 11.95 12.19 11.86 11.90 761,619 -0.10(-0.80%)
Sep 22, 2008 12.58 12.91 11.99 11.99 1,958,480 -0.54(-4.30%)
Sep 19, 2008 109.59 18.45 12.51 12.53 0 +0.11(+0.91%)
Sep 18, 2008 11.84 12.42 11.81 12.42 1,325,054 +0.38(+3.16%)
Sep 17, 2008 12.42 12.46 12.02 12.04 653,614 -0.53(-4.19%)
Sep 16, 2008 12.32 12.64 12.32 12.57 621,230 +0.02(+0.16%)
Sep 15, 2008 12.43 12.81 12.43 12.55 852,146 -0.30(-2.35%)
Sep 12, 2008 12.76 12.90 12.73 12.85 390,338 -0.10(-0.78%)
Sep 11, 2008 12.52 12.96 12.52 12.95 361,171 +0.16(+1.29%)
Sep 10, 2008 12.82 12.90 12.66 12.79 386,081 -0.00(-0.03%)
Sep 09, 2008 13.10 13.19 12.78 12.79 500,004 -0.27(-2.05%)
Sep 08, 2008 13.10 13.23 12.79 13.06 991,143 +0.39(+3.10%)
Sep 05, 2008 12.54 12.69 12.39 12.66 0 +0.01(+0.10%)
Sep 04, 2008 12.92 12.92 12.64 12.65 541,398 -0.31(-2.42%)
Sep 03, 2008 12.92 13.02 12.84 12.96 335,909 +0.06(+0.44%)
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.