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 30, 2015 54.32 54.37 53.78 54.01 1,366,295 -0.39(-0.71%)
Apr 29, 2015 54.34 54.54 54.12 54.40 1,000,582 -0.19(-0.34%)
Apr 28, 2015 54.24 54.59 54.07 54.58 819,271 +0.32(+0.58%)
Apr 27, 2015 54.71 54.82 54.19 54.27 974,087 -0.45(-0.82%)
Apr 24, 2015 54.62 54.81 54.56 54.71 826,772 +0.06(+0.11%)
Apr 23, 2015 54.31 54.80 54.31 54.65 1,026,964 +0.26(+0.48%)
Apr 22, 2015 54.24 54.45 53.99 54.39 763,627 +0.14(+0.25%)
Apr 21, 2015 54.56 54.82 54.13 54.25 1,511,476 -0.30(-0.56%)
Apr 20, 2015 54.27 54.78 54.27 54.56 900,569 +0.50(+0.93%)
Apr 17, 2015 54.29 54.35 53.88 54.05 871,661 -0.46(-0.83%)
Apr 16, 2015 54.60 54.70 54.27 54.51 676,486 -0.19(-0.35%)
Apr 15, 2015 54.58 54.95 54.56 54.70 1,230,527 +0.28(+0.51%)
Apr 14, 2015 54.08 54.47 54.05 54.42 1,587,917 +0.31(+0.57%)
Apr 13, 2015 54.37 54.47 54.09 54.11 2,091,012 -0.36(-0.66%)
Apr 10, 2015 54.09 54.53 54.09 54.47 1,133,732 +0.37(+0.69%)
Apr 09, 2015 53.91 54.17 53.75 54.10 918,765 +0.10(+0.19%)
Apr 08, 2015 54.03 54.21 53.82 54.00 850,687 -0.10(-0.19%)
Apr 07, 2015 54.38 54.45 54.08 54.10 818,978 -0.34(-0.62%)
Apr 06, 2015 53.80 54.58 53.68 54.44 1,279,970 +0.61(+1.14%)
Apr 02, 2015 53.62 53.82 53.82 53.82 875,962 +0.10(+0.19%)
Apr 01, 2015 53.66 53.74 53.35 53.72 1,069,395 -0.02(-0.04%)
Mar 31, 2015 53.82 54.02 53.62 53.74 1,578,729 -0.25(-0.46%)
Mar 30, 2015 53.62 54.11 53.60 53.99 1,441,205 +0.57(+1.07%)
Mar 27, 2015 53.30 53.51 53.20 53.42 1,596,365 +0.14(+0.26%)
Mar 26, 2015 53.37 53.56 53.14 53.28 1,967,436 -0.22(-0.41%)
Mar 25, 2015 54.14 54.27 53.48 53.50 3,082,546 -0.56(-1.04%)
Mar 24, 2015 54.49 54.54 54.05 54.06 1,038,960 -0.47(-0.87%)
Mar 23, 2015 54.39 54.73 54.39 54.53 2,481,486 +0.07(+0.13%)
Mar 20, 2015 53.90 54.47 53.90 54.46 2,262,109 +0.70(+1.31%)
Mar 19, 2015 53.94 54.09 53.68 53.76 827,643 -0.34(-0.62%)
Mar 18, 2015 53.08 54.33 53.02 54.09 1,398,751 +0.87(+1.63%)
Mar 17, 2015 53.03 53.29 52.99 53.23 810,477 -0.06(-0.12%)
Mar 16, 2015 52.73 53.32 52.73 53.29 2,251,478 +0.67(+1.27%)
Mar 13, 2015 52.93 52.98 52.16 52.62 1,327,528 -0.42(-0.80%)
Mar 12, 2015 52.52 53.14 52.35 53.04 1,798,546 +0.72(+1.37%)
Mar 11, 2015 52.55 52.55 52.20 52.32 1,248,700 -0.13(-0.25%)
Mar 10, 2015 52.71 52.86 52.44 52.45 1,837,241 -0.57(-1.08%)
Mar 09, 2015 52.86 53.16 52.82 53.03 2,120,069 +0.17(+0.32%)
Mar 06, 2015 53.57 53.70 52.71 52.86 1,830,516 -1.02(-1.89%)
Mar 05, 2015 53.84 54.02 53.75 53.88 1,146,380 +0.11(+0.20%)
Mar 04, 2015 53.93 54.08 53.70 53.77 1,606,472 -0.31(-0.58%)
Mar 03, 2015 53.96 54.13 53.82 54.08 1,495,904 -0.05(-0.09%)
Mar 02, 2015 54.41 54.44 53.95 54.13 1,868,734 -0.23(-0.43%)
Feb 27, 2015 54.51 54.57 54.35 54.36 1,060,002 -0.15(-0.28%)
Feb 26, 2015 54.74 54.76 54.39 54.51 766,376 -0.22(-0.40%)
Feb 25, 2015 55.01 55.04 54.64 54.73 1,368,837 -0.26(-0.47%)
Feb 24, 2015 54.98 55.15 54.77 54.99 1,649,464 +0.07(+0.12%)
Feb 23, 2015 54.77 54.92 54.68 54.92 1,066,566 +0.06(+0.11%)
Feb 20, 2015 54.60 54.87 54.30 54.86 1,011,560 +0.16(+0.30%)
Feb 19, 2015 54.74 54.86 54.57 54.70 1,281,390 -0.18(-0.32%)
Feb 18, 2015 54.40 54.90 54.34 54.87 1,575,483 +0.34(+0.63%)
Feb 17, 2015 54.33 54.62 54.18 54.53 1,296,665 +0.08(+0.15%)
Feb 13, 2015 54.70 54.45 54.45 54.45 1,215,682 -0.20(-0.36%)
Feb 12, 2015 54.53 54.70 54.35 54.65 1,416,443 +0.31(+0.58%)
Feb 11, 2015 54.73 54.73 54.10 54.33 1,126,930 -0.43(-0.79%)
Feb 10, 2015 54.44 54.83 54.16 54.77 1,267,077 +0.57(+1.05%)
Feb 09, 2015 54.27 54.60 54.02 54.20 1,146,174 -0.29(-0.54%)
Feb 06, 2015 55.43 55.43 54.29 54.49 2,126,607 -0.79(-1.44%)
Feb 05, 2015 55.10 55.34 54.92 55.29 1,153,606 +0.41(+0.75%)
Feb 04, 2015 55.13 55.30 54.76 54.87 1,413,743 -0.44(-0.80%)
Feb 03, 2015 54.89 55.32 54.74 55.32 2,932,884 +0.71(+1.30%)
Feb 02, 2015 54.22 54.65 53.64 54.61 1,727,144 +0.55(+1.01%)
Jan 30, 2015 54.55 54.81 54.02 54.06 2,277,343 -0.89(-1.62%)
Jan 29, 2015 54.46 55.02 54.01 54.95 1,699,056 +0.57(+1.06%)
Jan 28, 2015 55.22 55.38 54.25 54.38 1,824,305 -0.58(-1.06%)
Jan 27, 2015 54.82 55.20 54.81 54.96 1,566,950 -0.32(-0.58%)
Jan 26, 2015 55.10 55.29 54.69 55.28 1,591,669 +0.13(+0.24%)
Jan 23, 2015 55.38 55.42 55.11 55.15 1,582,355 -0.25(-0.44%)
Jan 22, 2015 55.18 55.44 54.77 55.39 1,793,100 +0.45(+0.82%)
Jan 21, 2015 54.50 54.98 54.26 54.94 2,031,379 +0.36(+0.65%)
Jan 20, 2015 54.71 54.74 54.14 54.59 2,803,205 +0.12(+0.23%)
Jan 16, 2015 53.91 54.51 53.75 54.46 2,152,804 +0.59(+1.09%)
Jan 15, 2015 54.20 54.27 53.70 53.88 1,784,791 -0.10(-0.19%)
Jan 14, 2015 53.37 54.01 53.31 53.98 2,397,095 +0.09(+0.16%)
Jan 13, 2015 54.16 54.66 53.48 53.89 2,537,997 +0.10(+0.18%)
Jan 12, 2015 54.15 54.20 53.56 53.79 2,107,810 -0.29(-0.53%)
Jan 09, 2015 54.61 54.62 53.89 54.08 1,854,980 -0.42(-0.78%)
Jan 08, 2015 54.18 54.61 54.07 54.51 2,122,970 +0.77(+1.43%)
Jan 07, 2015 53.43 53.81 53.26 53.74 1,986,855 +0.62(+1.16%)
Jan 06, 2015 53.56 53.98 53.03 53.12 1,687,020 -0.35(-0.65%)
Jan 05, 2015 54.07 54.26 53.33 53.47 2,857,452 -0.89(-1.64%)
Jan 02, 2015 54.42 54.63 53.92 54.36 1,610,664 +0.03(+0.05%)
Dec 31, 2014 55.23 54.33 54.33 54.33 1,456,364 -0.77(-1.40%)
Dec 30, 2014 55.60 55.62 55.09 55.11 1,631,149 -0.60(-1.08%)
Dec 29, 2014 55.37 55.77 55.32 55.71 1,105,423 +0.39(+0.70%)
Dec 26, 2014 55.00 55.48 55.00 55.32 1,603,643 +0.34(+0.61%)
Dec 24, 2014 54.77 54.98 54.98 54.98 632,318 +0.32(+0.59%)
Dec 23, 2014 54.66 54.77 54.53 54.66 1,609,439 +0.18(+0.34%)
Dec 22, 2014 54.34 54.49 54.16 54.48 1,834,597 +0.20(+0.36%)
Dec 19, 2014 54.32 54.56 54.02 54.28 2,321,159 +0.18(+0.33%)
Dec 18, 2014 53.60 54.12 53.37 54.11 4,997,628 +1.09(+2.05%)
Dec 17, 2014 52.24 53.09 52.12 53.02 1,935,280 +0.96(+1.84%)
Dec 16, 2014 51.87 52.95 51.84 52.06 1,615,519 +0.01(+0.01%)
Dec 15, 2014 52.46 52.75 51.80 52.05 2,178,175 -0.35(-0.66%)
Dec 12, 2014 53.00 53.19 52.40 52.40 1,466,053 -0.88(-1.64%)
Dec 11, 2014 53.05 53.69 53.05 53.28 1,137,312 +0.37(+0.69%)
Dec 10, 2014 53.60 53.74 52.84 52.91 1,739,029 -0.85(-1.58%)
Dec 09, 2014 53.20 53.77 53.17 53.76 2,483,604 +0.14(+0.25%)
Dec 08, 2014 53.62 53.92 53.41 53.62 1,051,188 -0.14(-0.25%)
Dec 05, 2014 53.73 53.78 53.62 53.76 971,496 -0.01(-0.01%)
Dec 04, 2014 53.77 53.89 53.51 53.77 1,013,720 -0.09(-0.16%)
Dec 03, 2014 53.72 53.89 53.69 53.85 1,042,763 +0.14(+0.25%)
Dec 02, 2014 53.39 53.77 53.33 53.72 951,120 +0.33(+0.62%)
Dec 01, 2014 53.34 53.60 53.23 53.39 1,666,433 -0.18(-0.34%)
Nov 28, 2014 53.55 53.80 53.51 53.57 609,271 +0.00(+0.00%)
Nov 26, 2014 53.51 53.57 53.57 53.57 912,472 +0.09(+0.17%)
Nov 25, 2014 53.59 53.64 53.28 53.48 1,920,124 -0.04(-0.08%)
Nov 24, 2014 53.68 53.69 53.48 53.52 921,232 -0.02(-0.04%)
Nov 21, 2014 53.75 53.81 53.32 53.54 1,205,215 +0.24(+0.45%)
Nov 20, 2014 53.07 53.35 53.05 53.30 1,546,638 +0.04(+0.08%)
Nov 19, 2014 53.30 53.34 53.04 53.26 1,347,199 -0.07(-0.13%)
Nov 18, 2014 53.17 53.49 53.12 53.33 904,985 +0.21(+0.40%)
Nov 17, 2014 52.74 53.18 52.73 53.12 1,423,980 +0.29(+0.54%)
Nov 14, 2014 53.03 53.09 52.77 52.84 779,885 -0.24(-0.45%)
Nov 13, 2014 53.33 53.43 52.96 53.07 1,943,926 -0.19(-0.36%)
Nov 12, 2014 53.29 53.32 53.06 53.26 667,629 -0.22(-0.42%)
Nov 11, 2014 53.64 53.65 53.36 53.49 1,103,887 -0.12(-0.22%)
Nov 10, 2014 53.42 53.62 53.34 53.60 1,765,776 +0.20(+0.38%)
Nov 07, 2014 53.16 53.40 53.03 53.40 1,554,333 +0.18(+0.34%)
Nov 06, 2014 53.54 53.54 52.89 53.22 1,140,948 -0.27(-0.51%)
Nov 05, 2014 53.30 53.52 53.16 53.49 1,016,144 +0.48(+0.91%)
Nov 04, 2014 53.12 53.32 52.84 53.01 1,246,120 -0.18(-0.33%)
Nov 03, 2014 53.11 53.34 53.03 53.18 1,776,999 +0.12(+0.22%)
Oct 31, 2014 53.21 53.21 52.76 53.07 1,174,712 +0.39(+0.73%)
Oct 30, 2014 51.92 52.79 51.92 52.68 1,130,550 +0.66(+1.27%)
Oct 29, 2014 52.17 52.33 51.59 52.02 1,496,807 -0.07(-0.13%)
Oct 28, 2014 51.76 52.14 51.58 52.09 1,528,540 +0.52(+1.00%)
Oct 27, 2014 51.43 51.58 51.58 51.57 1,349,527 -0.01(-0.01%)
Oct 24, 2014 51.19 51.59 51.12 51.58 1,241,755 +0.41(+0.81%)
Oct 23, 2014 51.09 51.48 51.02 51.17 1,465,115 +0.45(+0.90%)
Oct 22, 2014 50.90 51.25 50.70 50.71 1,466,213 -0.07(-0.15%)
Oct 21, 2014 50.21 50.82 50.08 50.78 2,337,002 +0.67(+1.34%)
Oct 20, 2014 49.43 50.13 49.43 50.11 1,674,572 +0.57(+1.15%)
Oct 17, 2014 49.73 49.76 49.29 49.54 1,664,222 +0.39(+0.79%)
Oct 16, 2014 48.38 49.35 48.33 49.16 2,334,448 +0.18(+0.36%)
Oct 15, 2014 49.37 49.22 47.95 48.98 2,927,776 -0.39(-0.78%)
Oct 14, 2014 49.24 49.83 49.07 49.37 2,182,088 +0.35(+0.72%)
Oct 13, 2014 49.39 49.75 48.99 49.01 2,047,732 -0.41(-0.82%)
Oct 10, 2014 49.46 49.98 49.41 49.42 1,579,140 -0.03(-0.06%)
Oct 09, 2014 50.33 50.47 49.43 49.45 953,086 -0.98(-1.94%)
Oct 08, 2014 49.50 50.45 49.43 50.43 779,255 +0.94(+1.89%)
Oct 07, 2014 49.81 50.02 49.49 49.49 924,120 -0.51(-1.02%)
Oct 06, 2014 50.17 50.26 49.79 50.00 993,366 -0.05(-0.09%)
Oct 03, 2014 49.93 50.13 49.72 50.04 1,180,706 +0.37(+0.74%)
Oct 02, 2014 49.67 49.89 49.31 49.68 1,509,366 -0.03(-0.07%)
Oct 01, 2014 50.09 50.23 49.64 49.71 1,487,398 -0.44(-0.88%)
Sep 30, 2014 50.37 50.52 50.01 50.15 752,183 -0.14(-0.27%)
Sep 29, 2014 49.92 50.34 49.92 50.29 937,067 +0.02(+0.04%)
Sep 26, 2014 50.11 50.40 49.87 50.27 615,031 +0.26(+0.53%)
Sep 25, 2014 50.47 50.49 49.98 50.00 1,413,709 -0.56(-1.10%)
Sep 24, 2014 50.43 50.63 50.21 50.56 680,715 +0.15(+0.31%)
Sep 23, 2014 50.72 50.78 50.40 50.41 1,215,166 -0.43(-0.85%)
Sep 22, 2014 51.14 51.14 50.84 50.84 1,345,644 -0.33(-0.65%)
Sep 19, 2014 51.22 51.37 51.11 51.17 762,521 +0.08(+0.16%)
Sep 18, 2014 51.27 51.27 50.97 51.09 807,256 -0.07(-0.13%)
Sep 17, 2014 51.29 51.42 51.01 51.15 728,111 -0.09(-0.18%)
Sep 16, 2014 50.87 51.38 50.87 51.25 796,049 +0.31(+0.61%)
Sep 15, 2014 50.88 51.05 50.81 50.94 664,144 +0.08(+0.16%)
Sep 12, 2014 51.38 51.39 50.71 50.86 1,261,634 -0.57(-1.11%)
Sep 11, 2014 51.03 51.44 51.03 51.43 1,612,417 +0.24(+0.46%)
Sep 10, 2014 51.18 51.24 50.90 51.19 1,725,952 +0.04(+0.08%)
Sep 09, 2014 51.55 51.55 51.11 51.15 2,337,812 -0.43(-0.84%)
Sep 08, 2014 51.75 51.78 51.44 51.59 935,983 -0.25(-0.48%)
Sep 05, 2014 51.40 51.83 51.40 51.83 740,401 +0.38(+0.73%)
Sep 04, 2014 51.64 51.69 51.31 51.46 1,643,521 -0.11(-0.21%)
Sep 03, 2014 51.65 51.76 51.51 51.57 592,819 +0.11(+0.21%)
Sep 02, 2014 51.69 51.72 51.28 51.46 1,301,353 -0.18(-0.34%)
Aug 29, 2014 51.48 51.63 51.63 51.63 701,642 +0.22(+0.43%)
Aug 28, 2014 51.22 51.45 51.19 51.41 657,773 +0.03(+0.05%)
Aug 27, 2014 51.19 51.39 51.19 51.38 680,773 +0.23(+0.45%)
Aug 26, 2014 51.39 51.50 51.15 51.15 895,579 -0.21(-0.41%)
Aug 25, 2014 51.26 51.48 51.24 51.36 1,025,238 +0.26(+0.50%)
Aug 22, 2014 51.18 51.28 50.99 51.11 808,204 -0.09(-0.18%)
Aug 21, 2014 51.12 51.25 50.99 51.20 850,075 +0.14(+0.28%)
Aug 20, 2014 50.82 51.12 50.82 51.06 992,120 +0.17(+0.33%)
Aug 19, 2014 50.62 50.91 50.57 50.89 1,009,687 +0.36(+0.71%)
Aug 18, 2014 50.58 50.63 50.43 50.53 1,461,516 +0.19(+0.37%)
Aug 15, 2014 50.47 50.60 50.06 50.35 637,083 +0.03(+0.07%)
Aug 14, 2014 50.14 50.40 50.12 50.31 1,064,202 +0.22(+0.44%)
Aug 13, 2014 49.89 50.14 49.81 50.09 510,802 +0.36(+0.72%)
Aug 12, 2014 49.77 49.89 49.63 49.73 535,154 -0.11(-0.23%)
Aug 11, 2014 49.87 50.11 49.83 49.85 675,405 +0.07(+0.14%)
Aug 08, 2014 49.18 49.67 49.15 49.78 1,061,981 +0.70(+1.43%)
Aug 07, 2014 49.22 49.42 48.95 49.08 1,021,593 +0.04(+0.08%)
Aug 06, 2014 49.07 49.25 48.98 49.04 1,166,161 -0.18(-0.37%)
Aug 05, 2014 49.52 49.65 49.08 49.22 1,843,646 -0.40(-0.80%)
Aug 04, 2014 49.71 49.71 49.15 49.62 1,140,031 -0.01(-0.03%)
Aug 01, 2014 49.50 49.81 49.36 49.63 1,433,489 +0.02(+0.04%)
Jul 31, 2014 50.23 50.30 49.61 49.61 1,253,690 -0.87(-1.72%)
Jul 30, 2014 51.01 51.01 50.29 50.48 819,350 -0.34(-0.68%)
Jul 29, 2014 51.16 51.31 50.82 50.82 476,904 -0.22(-0.42%)
Jul 28, 2014 50.82 51.09 50.71 51.04 661,739 +0.24(+0.46%)
Jul 25, 2014 51.09 51.15 50.77 50.80 816,580 -0.36(-0.70%)
Jul 24, 2014 51.07 51.22 51.01 51.16 803,142 +0.13(+0.26%)
Jul 23, 2014 51.06 51.07 50.93 51.03 464,807 -0.06(-0.12%)
Jul 22, 2014 51.13 51.19 51.05 51.09 887,202 +0.08(+0.16%)
Jul 21, 2014 50.99 51.09 50.79 51.01 638,610 -0.12(-0.24%)
Jul 18, 2014 50.75 51.17 50.69 51.13 660,593 +0.48(+0.94%)
Jul 17, 2014 51.05 51.21 50.62 50.65 1,226,799 -0.55(-1.07%)
Jul 16, 2014 51.29 51.30 51.02 51.19 748,233 +0.05(+0.11%)
Jul 15, 2014 51.15 51.28 50.97 51.14 576,502 -0.07(-0.13%)
Jul 14, 2014 51.39 51.46 51.17 51.21 771,860 -0.01(-0.01%)
Jul 11, 2014 51.28 51.34 51.16 51.22 275,782 -0.04(-0.08%)
Jul 10, 2014 50.89 51.31 50.86 51.26 705,753 +0.01(+0.03%)
Jul 09, 2014 51.36 51.41 51.08 51.24 439,630 -0.02(-0.04%)
Jul 08, 2014 51.25 51.36 51.15 51.26 562,391 -0.01(-0.01%)
Jul 07, 2014 51.40 51.47 51.22 51.27 590,159 -0.17(-0.33%)
Jul 03, 2014 51.48 51.44 51.44 51.44 625,199 +0.04(+0.08%)
Jul 02, 2014 51.88 51.90 51.29 51.40 777,397 -0.47(-0.91%)
Jul 01, 2014 51.88 52.08 51.71 51.87 1,494,597 +0.01(+0.01%)
Jun 30, 2014 51.73 51.88 51.57 51.86 876,379 +0.14(+0.27%)
Jun 27, 2014 51.49 51.72 51.44 51.72 808,189 +0.13(+0.25%)
Jun 26, 2014 51.60 51.65 51.30 51.59 831,129 -0.05(-0.09%)
Jun 25, 2014 51.48 51.65 51.40 51.64 1,291,702 +0.09(+0.18%)
Jun 24, 2014 51.63 51.89 51.54 51.55 1,055,943 -0.19(-0.37%)
Jun 23, 2014 51.84 51.99 51.64 51.74 879,442 -0.03(-0.06%)
Jun 20, 2014 51.81 51.87 51.72 51.77 808,863 +0.07(+0.13%)
Jun 19, 2014 51.49 51.74 51.48 51.70 772,401 +0.26(+0.51%)
Jun 18, 2014 50.88 51.45 50.88 51.44 1,000,236 +0.57(+1.12%)
Jun 17, 2014 50.69 50.91 50.61 50.87 1,568,881 +0.11(+0.22%)
Jun 16, 2014 50.43 50.86 50.43 50.76 633,522 +0.28(+0.55%)
Jun 13, 2014 50.44 50.59 50.21 50.49 1,098,069 +0.17(+0.35%)
Jun 12, 2014 50.40 50.45 50.10 50.31 1,250,230 -0.09(-0.17%)
Jun 11, 2014 50.63 50.66 50.38 50.40 957,874 -0.38(-0.75%)
Jun 10, 2014 50.79 50.87 50.66 50.78 606,998 -0.06(-0.12%)
Jun 06, 2014 50.81 50.98 50.79 50.84 1,023,806 +0.11(+0.22%)
Jun 05, 2014 50.43 50.76 50.27 50.73 674,066 +0.41(+0.81%)
Jun 04, 2014 50.16 50.35 50.12 50.32 565,426 +0.05(+0.11%)
Jun 03, 2014 50.24 50.33 50.15 50.27 577,554 -0.07(-0.15%)
Jun 02, 2014 50.37 50.41 50.19 50.34 704,695 +0.02(+0.04%)
May 30, 2014 50.11 50.38 50.11 50.32 775,368 +0.19(+0.37%)
May 29, 2014 50.06 50.13 49.91 50.13 753,849 +0.18(+0.36%)
May 28, 2014 49.92 50.03 49.81 49.95 992,606 +0.09(+0.17%)
May 27, 2014 49.74 49.91 49.73 49.87 1,138,328 +0.27(+0.55%)
May 23, 2014 49.50 49.59 49.59 49.59 710,518 +0.04(+0.07%)
May 22, 2014 49.33 49.58 49.26 49.56 535,022 +0.24(+0.48%)
May 21, 2014 49.19 49.32 49.05 49.32 698,370 +0.30(+0.61%)
May 20, 2014 49.28 49.34 48.90 49.02 877,248 -0.29(-0.58%)
May 19, 2014 49.39 49.42 49.26 49.30 979,951 -0.15(-0.31%)
May 16, 2014 49.41 49.47 49.20 49.46 699,645 +0.10(+0.20%)
May 15, 2014 49.57 49.64 49.20 49.36 905,674 -0.35(-0.71%)
May 14, 2014 49.82 49.95 49.66 49.71 1,150,839 -0.09(-0.19%)
May 13, 2014 49.88 49.97 49.77 49.81 1,350,547 -0.01(-0.03%)
May 12, 2014 49.85 49.92 49.76 49.82 834,516 +0.17(+0.34%)
May 09, 2014 49.83 49.83 49.55 49.65 746,496 -0.17(-0.35%)
May 08, 2014 49.99 50.15 49.70 49.83 893,830 -0.17(-0.35%)
May 07, 2014 49.55 50.01 49.55 50.00 1,112,536 +0.55(+1.12%)
May 06, 2014 49.62 49.72 49.44 49.44 979,986 -0.29(-0.58%)
May 05, 2014 49.38 49.77 49.34 49.73 991,912 +0.13(+0.26%)
May 02, 2014 49.89 50.04 49.56 49.60 665,764 -0.37(-0.75%)
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.