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

Turkey Ishares MSCI ETF (NY: TUR )

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 28, 2017 34.36 34.44 34.23 34.34 454,622 +0.22(+0.63%)
Apr 27, 2017 34.30 34.35 34.00 34.12 366,325 +0.15(+0.43%)
Apr 26, 2017 34.05 34.14 33.78 33.97 517,499 -0.10(-0.30%)
Apr 25, 2017 33.65 34.13 33.56 34.08 476,257 +0.18(+0.53%)
Apr 24, 2017 33.45 33.93 33.37 33.90 738,560 +1.28(+3.92%)
Apr 21, 2017 32.63 32.68 32.52 32.62 440,902 +0.11(+0.35%)
Apr 20, 2017 32.33 32.54 32.33 32.51 648,990 +0.97(+3.07%)
Apr 19, 2017 31.81 31.92 31.43 31.54 371,143 -0.46(-1.43%)
Apr 18, 2017 31.77 32.03 31.68 32.00 493,980 +0.64(+2.04%)
Apr 17, 2017 31.77 31.91 31.30 31.36 573,225 -0.04(-0.14%)
Apr 13, 2017 31.61 31.71 31.33 31.40 484,306 -0.69(-2.15%)
Apr 12, 2017 31.84 32.10 31.83 32.09 639,121 +0.39(+1.23%)
Apr 11, 2017 31.52 31.74 31.38 31.70 477,248 +0.36(+1.16%)
Apr 10, 2017 31.24 31.46 31.24 31.34 489,977 +0.91(+2.98%)
Apr 07, 2017 30.42 30.47 30.30 30.43 493,684 -0.06(-0.20%)
Apr 06, 2017 30.63 30.67 30.42 30.49 124,684 -0.08(-0.25%)
Apr 05, 2017 30.77 30.83 30.57 30.57 898,200 -0.14(-0.45%)
Apr 04, 2017 30.85 30.88 30.58 30.71 303,220 -0.25(-0.81%)
Apr 03, 2017 31.01 31.05 30.76 30.96 441,683 +0.05(+0.17%)
Mar 31, 2017 30.98 31.05 30.85 30.91 347,905 -0.02(-0.06%)
Mar 30, 2017 31.10 31.17 30.93 30.93 388,426 -0.05(-0.17%)
Mar 29, 2017 31.02 31.03 30.73 30.98 580,913 +0.14(+0.45%)
Mar 28, 2017 31.41 31.53 30.82 30.84 1,183,692 -0.63(-2.00%)
Mar 27, 2017 31.50 31.54 31.30 31.47 281,944 -0.24(-0.76%)
Mar 24, 2017 31.34 31.79 31.34 31.71 404,383 +0.51(+1.63%)
Mar 23, 2017 31.35 31.42 31.11 31.20 398,474 -0.16(-0.50%)
Mar 22, 2017 31.18 31.50 31.13 31.36 254,290 +0.03(+0.08%)
Mar 21, 2017 31.82 31.96 31.30 31.33 317,258 -0.47(-1.47%)
Mar 20, 2017 31.53 31.84 31.47 31.80 207,124 +0.17(+0.55%)
Mar 17, 2017 31.57 31.62 31.50 31.62 123,207 +0.07(+0.22%)
Mar 16, 2017 31.33 31.66 31.21 31.56 725,517 +0.47(+1.53%)
Mar 15, 2017 30.44 31.11 30.31 31.08 703,596 +0.93(+3.09%)
Mar 14, 2017 30.18 30.21 30.04 30.15 353,356 -0.16(-0.54%)
Mar 13, 2017 30.09 30.39 30.09 30.31 324,978 -0.09(-0.28%)
Mar 10, 2017 30.36 30.48 30.15 30.40 340,701 +0.73(+2.47%)
Mar 09, 2017 30.15 30.16 29.49 29.66 428,734 -0.37(-1.24%)
Mar 08, 2017 30.28 30.45 30.00 30.04 576,844 -1.29(-4.13%)
Mar 07, 2017 31.20 31.35 31.20 31.33 273,436 +0.26(+0.83%)
Mar 06, 2017 31.10 31.20 30.98 31.07 709,627 +0.33(+1.07%)
Mar 03, 2017 30.41 30.76 30.31 30.74 387,092 +0.38(+1.25%)
Mar 02, 2017 30.66 30.74 30.34 30.36 556,146 -0.63(-2.03%)
Mar 01, 2017 30.72 31.11 30.72 30.99 349,848 +0.66(+2.16%)
Feb 28, 2017 30.69 30.70 30.30 30.34 310,529 -0.43(-1.40%)
Feb 27, 2017 31.04 31.08 30.74 30.77 268,273 -0.27(-0.86%)
Feb 24, 2017 31.19 31.25 30.99 31.04 380,895 -0.65(-2.04%)
Feb 23, 2017 31.72 31.79 31.62 31.68 387,348 +0.21(+0.66%)
Feb 22, 2017 31.27 31.51 31.04 31.48 402,639 +0.19(+0.61%)
Feb 21, 2017 31.12 31.34 31.06 31.29 241,111 +0.16(+0.50%)
Feb 17, 2017 31.13 31.13 31.13 0 +0.68(+2.24%)
Feb 16, 2017 30.61 30.70 30.42 30.45 649,245 -0.24(-0.79%)
Feb 15, 2017 30.25 30.77 30.18 30.69 716,876 +0.06(+0.20%)
Feb 14, 2017 30.70 30.74 30.25 30.63 617,468 -0.02(-0.06%)
Feb 13, 2017 30.58 30.69 30.48 30.65 435,136 +0.46(+1.52%)
Feb 10, 2017 30.04 30.26 29.84 30.19 462,396 -0.43(-1.41%)
Feb 09, 2017 30.17 30.68 30.48 30.62 504,214 +0.45(+1.49%)
Feb 08, 2017 29.98 30.35 29.96 30.17 439,761 +0.62(+2.10%)
Feb 07, 2017 29.64 29.69 29.45 29.55 392,215 -0.51(-1.69%)
Feb 06, 2017 30.23 30.23 29.95 30.06 325,260 -0.30(-0.99%)
Feb 03, 2017 30.18 30.51 30.16 30.36 1,108,403 +0.68(+2.30%)
Feb 02, 2017 29.64 29.79 29.54 29.68 426,495 +0.52(+1.78%)
Feb 01, 2017 29.16 29.26 28.97 29.16 388,361 +0.15(+0.51%)
Jan 31, 2017 29.12 29.13 28.90 29.02 347,827 +0.01(+0.03%)
Jan 30, 2017 28.74 29.07 28.53 29.01 918,235 +1.38(+5.00%)
Jan 27, 2017 27.56 27.67 27.45 27.63 195,913 +0.04(+0.16%)
Jan 26, 2017 27.64 27.79 27.54 27.58 240,971 -0.12(-0.44%)
Jan 25, 2017 27.47 27.72 27.41 27.70 842,810 -0.64(-2.25%)
Jan 24, 2017 28.40 28.54 28.34 28.34 457,157 +0.06(+0.21%)
Jan 23, 2017 27.89 28.34 27.82 28.28 828,724 +0.32(+1.14%)
Jan 20, 2017 27.58 27.97 27.57 27.96 631,653 +0.73(+2.66%)
Jan 19, 2017 27.26 27.36 27.11 27.24 420,004 -0.54(-1.93%)
Jan 18, 2017 27.77 27.95 27.65 27.77 1,465,507 -0.06(-0.22%)
Jan 17, 2017 27.72 27.88 27.60 27.83 901,938 -0.28(-1.01%)
Jan 13, 2017 28.12 28.12 28.12 0 +0.77(+2.81%)
Jan 12, 2017 27.06 27.40 27.06 27.35 1,450,186 +1.48(+5.74%)
Jan 11, 2017 25.32 25.89 25.02 25.87 1,496,249 -0.03(-0.13%)
Jan 10, 2017 26.08 26.14 25.90 25.90 820,961 -0.54(-2.02%)
Jan 09, 2017 26.32 26.53 26.25 26.44 345,594 -0.35(-1.29%)
Jan 06, 2017 26.92 27.01 26.78 26.78 282,600 -0.27(-0.99%)
Jan 05, 2017 26.77 27.07 26.68 27.05 845,001 -0.11(-0.41%)
Jan 04, 2017 27.01 27.16 26.94 27.16 394,056 +0.04(+0.16%)
Jan 03, 2017 27.29 27.29 27.02 27.12 891,309 -0.92(-3.26%)
Dec 30, 2016 28.03 28.03 28.03 0 -0.24(-0.85%)
Dec 29, 2016 27.98 28.34 27.93 28.27 371,888 +0.59(+2.12%)
Dec 28, 2016 27.62 27.77 27.59 27.69 172,311 +0.05(+0.19%)
Dec 27, 2016 27.58 27.66 27.55 27.64 255,943 -0.19(-0.68%)
Dec 23, 2016 27.83 27.83 27.83 0 -0.17(-0.62%)
Dec 22, 2016 27.98 28.04 27.74 28.00 535,834 +0.00(+0.00%)
Dec 21, 2016 28.14 28.17 28.00 28.00 277,658 +0.04(+0.16%)
Dec 20, 2016 27.97 28.10 27.88 27.95 463,496 +0.42(+1.53%)
Dec 19, 2016 28.01 28.07 27.37 27.53 981,399 -0.54(-1.93%)
Dec 16, 2016 28.10 28.25 27.95 28.07 390,016 +0.02(+0.06%)
Dec 15, 2016 27.96 28.14 27.80 28.06 532,878 +0.84(+3.10%)
Dec 14, 2016 28.09 28.35 27.15 27.21 611,880 -0.83(-2.95%)
Dec 13, 2016 28.06 28.34 27.88 28.04 463,454 -0.01(-0.03%)
Dec 12, 2016 27.59 28.05 27.57 28.05 869,205 +0.47(+1.69%)
Dec 09, 2016 27.83 27.83 27.50 27.58 633,654 -0.63(-2.23%)
Dec 08, 2016 27.82 28.26 27.71 28.21 740,838 -0.75(-2.59%)
Dec 07, 2016 28.35 28.97 28.33 28.96 1,020,591 +0.97(+3.45%)
Dec 06, 2016 27.54 28.02 27.54 28.00 1,275,155 +1.39(+5.22%)
Dec 05, 2016 26.45 26.69 26.39 26.61 452,654 +0.06(+0.23%)
Dec 02, 2016 26.51 26.70 26.45 26.55 458,852 +0.21(+0.79%)
Dec 01, 2016 26.57 26.57 26.25 26.34 647,625 -1.09(-3.96%)
Nov 30, 2016 27.46 27.59 27.32 27.43 521,027 -0.47(-1.67%)
Nov 29, 2016 27.78 28.00 27.70 27.89 203,578 -0.16(-0.55%)
Nov 28, 2016 27.85 28.08 27.83 28.05 239,261 +0.41(+1.47%)
Nov 25, 2016 27.45 27.65 27.42 27.64 328,310 -0.61(-2.17%)
Nov 23, 2016 28.26 28.26 28.26 0 -0.40(-1.38%)
Nov 22, 2016 28.65 28.67 28.37 28.65 281,289 +0.02(+0.06%)
Nov 21, 2016 28.53 28.70 28.48 28.64 239,542 +0.16(+0.54%)
Nov 18, 2016 28.59 28.64 28.30 28.48 234,271 +0.24(+0.85%)
Nov 17, 2016 28.54 28.66 28.19 28.24 266,398 -0.42(-1.47%)
Nov 16, 2016 28.67 28.78 28.57 28.66 246,649 -0.58(-1.98%)
Nov 15, 2016 29.00 29.28 28.88 29.24 454,001 +0.53(+1.83%)
Nov 14, 2016 28.96 28.97 28.48 28.71 503,574 -0.62(-2.12%)
Nov 11, 2016 29.38 29.62 29.00 29.33 450,783 -0.07(-0.23%)
Nov 10, 2016 29.93 30.13 29.09 29.40 967,645 -0.59(-1.98%)
Nov 09, 2016 30.08 30.38 29.76 30.00 960,493 -1.19(-3.81%)
Nov 08, 2016 30.70 31.36 30.52 31.19 843,605 +0.43(+1.40%)
Nov 07, 2016 30.47 30.83 30.41 30.76 481,143 +0.82(+2.74%)
Nov 04, 2016 30.32 30.32 29.78 29.94 883,838 -1.36(-4.35%)
Nov 03, 2016 31.44 31.57 31.11 31.30 201,276 -0.24(-0.77%)
Nov 02, 2016 31.64 31.64 31.23 31.54 697,983 +0.17(+0.55%)
Nov 01, 2016 32.07 32.07 31.19 31.37 534,388 -0.84(-2.60%)
Oct 31, 2016 32.22 32.37 32.05 32.20 266,349 +0.23(+0.73%)
Oct 28, 2016 32.07 32.23 31.75 31.97 211,498 -0.19(-0.59%)
Oct 27, 2016 32.59 32.59 32.10 32.16 282,945 -0.71(-2.15%)
Oct 26, 2016 32.77 32.99 32.66 32.87 133,357 -0.09(-0.26%)
Oct 25, 2016 32.93 33.02 32.75 32.95 184,263 -0.03(-0.08%)
Oct 24, 2016 33.14 33.18 32.90 32.98 193,738 +0.17(+0.53%)
Oct 21, 2016 32.57 32.84 32.49 32.81 195,507 -0.19(-0.57%)
Oct 20, 2016 33.02 33.19 32.91 33.00 155,424 -0.03(-0.08%)
Oct 19, 2016 32.82 33.12 32.66 33.02 207,497 +0.72(+2.24%)
Oct 18, 2016 32.13 32.36 32.01 32.30 555,638 +0.49(+1.54%)
Oct 17, 2016 31.89 32.01 31.76 31.81 119,763 -0.06(-0.19%)
Oct 14, 2016 32.21 32.21 31.70 31.87 111,844 -0.16(-0.48%)
Oct 13, 2016 31.72 32.16 31.57 32.02 232,976 -0.10(-0.32%)
Oct 12, 2016 31.91 32.24 31.87 32.13 213,977 -0.09(-0.27%)
Oct 11, 2016 32.31 32.32 32.05 32.21 365,315 -0.25(-0.77%)
Oct 10, 2016 32.41 32.55 32.36 32.46 111,320 -0.19(-0.58%)
Oct 07, 2016 32.93 32.98 32.21 32.65 147,662 -0.22(-0.68%)
Oct 06, 2016 32.59 33.00 32.55 32.88 141,916 +0.27(+0.82%)
Oct 05, 2016 32.57 32.74 32.38 32.61 305,775 +0.67(+2.11%)
Oct 04, 2016 32.45 32.52 31.76 31.94 549,722 -0.84(-2.55%)
Oct 03, 2016 32.68 32.86 32.51 32.77 295,690 +0.14(+0.42%)
Sep 30, 2016 32.64 32.76 32.52 32.63 326,500 +0.09(+0.26%)
Sep 29, 2016 33.04 33.10 32.27 32.55 605,757 -0.99(-2.96%)
Sep 28, 2016 33.24 33.59 33.05 33.54 264,369 +0.18(+0.54%)
Sep 27, 2016 33.01 33.38 32.82 33.36 428,802 +0.57(+1.74%)
Sep 26, 2016 32.82 33.08 32.74 32.79 1,205,917 -1.69(-4.90%)
Sep 23, 2016 34.56 34.67 34.38 34.48 297,386 -0.29(-0.84%)
Sep 22, 2016 34.57 34.80 34.55 34.77 386,848 +0.66(+1.92%)
Sep 21, 2016 33.46 34.27 33.32 34.12 354,175 +1.14(+3.45%)
Sep 20, 2016 33.22 33.29 32.98 32.98 138,185 -0.22(-0.65%)
Sep 19, 2016 33.25 33.37 33.02 33.20 424,763 +0.52(+1.58%)
Sep 16, 2016 32.64 32.76 32.51 32.68 257,832 -0.03(-0.11%)
Sep 15, 2016 32.39 32.85 32.17 32.71 361,039 +0.53(+1.66%)
Sep 14, 2016 32.36 32.60 32.13 32.18 418,752 -0.13(-0.40%)
Sep 13, 2016 32.66 32.66 32.00 32.31 420,210 -0.64(-1.94%)
Sep 12, 2016 32.50 33.18 32.21 32.95 704,098 +0.09(+0.26%)
Sep 09, 2016 33.26 33.28 32.83 32.86 639,411 -0.79(-2.36%)
Sep 08, 2016 33.88 33.99 33.59 33.65 867,292 -0.30(-0.89%)
Sep 07, 2016 34.03 34.06 33.75 33.95 320,774 -0.33(-0.96%)
Sep 06, 2016 33.91 34.40 33.81 34.28 572,228 +0.79(+2.37%)
Sep 02, 2016 33.26 33.49 33.49 33.49 640,151 +0.58(+1.75%)
Sep 01, 2016 32.68 32.97 32.61 32.91 244,795 +0.18(+0.55%)
Aug 31, 2016 32.96 32.98 32.57 32.73 230,263 -0.16(-0.50%)
Aug 30, 2016 33.02 33.20 32.84 32.89 216,004 -0.27(-0.81%)
Aug 29, 2016 33.11 33.18 32.91 33.16 377,920 -0.01(-0.03%)
Aug 26, 2016 33.30 33.83 32.90 33.17 489,481 -0.42(-1.26%)
Aug 25, 2016 33.35 33.60 33.30 33.59 334,942 +0.48(+1.46%)
Aug 24, 2016 32.90 33.15 32.85 33.11 485,381 -0.03(-0.08%)
Aug 23, 2016 34.01 34.06 33.11 33.13 599,271 -0.65(-1.91%)
Aug 22, 2016 33.87 33.94 33.70 33.78 363,102 -0.43(-1.26%)
Aug 19, 2016 33.91 34.27 33.83 34.21 551,194 +0.04(+0.13%)
Aug 18, 2016 34.16 34.23 33.97 34.17 916,940 -0.16(-0.45%)
Aug 17, 2016 34.26 34.45 33.94 34.32 455,555 +0.33(+0.96%)
Aug 16, 2016 34.14 34.19 33.95 34.00 247,864 -0.24(-0.71%)
Aug 15, 2016 34.11 34.32 34.09 34.24 149,884 +0.24(+0.71%)
Aug 12, 2016 34.07 34.21 33.89 34.00 322,980 -0.42(-1.23%)
Aug 11, 2016 34.06 34.46 34.06 34.42 417,064 +0.57(+1.68%)
Aug 10, 2016 33.80 33.89 33.57 33.85 224,152 +0.05(+0.15%)
Aug 09, 2016 33.78 34.01 33.75 33.80 293,198 +0.38(+1.13%)
Aug 08, 2016 33.32 33.51 33.32 33.42 364,164 +0.92(+2.84%)
Aug 05, 2016 32.19 32.58 32.10 32.50 185,189 +0.11(+0.35%)
Aug 04, 2016 32.12 32.62 32.11 32.38 288,848 +0.41(+1.29%)
Aug 03, 2016 31.69 32.01 31.54 31.97 285,806 -0.54(-1.67%)
Aug 02, 2016 32.51 32.65 32.22 32.51 418,995 -0.28(-0.87%)
Aug 01, 2016 32.65 33.07 32.60 32.80 399,809 +0.17(+0.53%)
Jul 29, 2016 32.24 32.63 32.03 32.63 338,816 +0.52(+1.61%)
Jul 28, 2016 32.24 32.32 31.79 32.11 509,915 +0.13(+0.40%)
Jul 27, 2016 31.55 32.07 31.48 31.98 581,908 +0.84(+2.71%)
Jul 26, 2016 31.20 31.33 30.93 31.13 658,229 -0.16(-0.52%)
Jul 25, 2016 31.34 31.57 31.17 31.30 1,074,154 +0.96(+3.15%)
Jul 22, 2016 30.34 30.38 29.95 30.34 1,635,042 +0.14(+0.46%)
Jul 21, 2016 30.10 30.37 29.82 30.20 2,058,124 -0.87(-2.80%)
Jul 20, 2016 31.69 31.80 30.90 31.07 1,841,122 -0.83(-2.59%)
Jul 19, 2016 33.47 33.60 31.61 31.90 2,303,326 -1.72(-5.10%)
Jul 18, 2016 32.76 33.77 32.60 33.62 3,147,004 -2.24(-6.25%)
Jul 15, 2016 36.60 36.73 35.28 35.86 997,209 -0.92(-2.51%)
Jul 14, 2016 36.52 36.89 36.51 36.78 615,730 +0.84(+2.35%)
Jul 13, 2016 35.96 36.02 35.56 35.94 219,744 -0.10(-0.29%)
Jul 12, 2016 35.73 36.17 35.67 36.04 283,555 +1.14(+3.26%)
Jul 11, 2016 34.76 35.09 34.76 34.90 420,083 +0.22(+0.65%)
Jul 08, 2016 34.25 34.79 33.53 34.68 261,434 +1.15(+3.42%)
Jul 07, 2016 33.87 34.04 33.39 33.53 222,524 -0.11(-0.33%)
Jul 06, 2016 33.26 33.68 32.95 33.64 370,906 +0.08(+0.23%)
Jul 05, 2016 33.79 34.03 33.55 33.57 376,786 -0.71(-2.06%)
Jul 01, 2016 34.47 34.27 34.27 34.27 610,336 +0.09(+0.28%)
Jun 30, 2016 34.02 34.32 33.88 34.18 424,277 +0.19(+0.56%)
Jun 29, 2016 34.09 34.13 33.78 33.99 320,447 +0.20(+0.59%)
Jun 28, 2016 33.75 34.08 33.64 33.79 694,006 +1.08(+3.29%)
Jun 27, 2016 33.00 33.20 32.33 32.71 815,061 +0.22(+0.69%)
Jun 24, 2016 32.68 32.99 32.45 32.49 677,813 -2.87(-8.12%)
Jun 23, 2016 34.64 35.38 34.45 35.36 285,352 +1.30(+3.82%)
Jun 22, 2016 34.13 34.18 33.90 34.06 326,229 -0.08(-0.24%)
Jun 21, 2016 34.12 34.18 33.88 34.14 261,582 +0.25(+0.75%)
Jun 20, 2016 33.97 34.21 33.81 33.88 269,813 +0.89(+2.68%)
Jun 17, 2016 32.95 33.01 32.68 33.00 434,106 +0.18(+0.54%)
Jun 16, 2016 32.77 32.93 32.13 32.82 712,471 -0.49(-1.47%)
Jun 15, 2016 33.26 33.57 33.16 33.31 332,182 +0.25(+0.77%)
Jun 14, 2016 33.34 33.36 32.76 33.06 364,518 -0.20(-0.61%)
Jun 13, 2016 33.08 33.65 33.04 33.26 300,879 -0.04(-0.13%)
Jun 10, 2016 33.78 33.78 33.17 33.30 277,935 -1.13(-3.28%)
Jun 09, 2016 34.35 34.53 34.25 34.43 953,083 -0.36(-1.04%)
Jun 08, 2016 34.80 35.03 34.70 34.80 411,657 +0.43(+1.25%)
Jun 07, 2016 34.39 34.56 34.29 34.37 408,228 -0.21(-0.61%)
Jun 06, 2016 34.42 34.64 34.22 34.58 572,986 +0.10(+0.29%)
Jun 03, 2016 34.26 34.52 34.01 34.48 973,222 +1.38(+4.18%)
Jun 02, 2016 33.17 33.25 32.91 33.09 311,254 -0.21(-0.63%)
Jun 01, 2016 33.28 33.48 33.19 33.30 373,149 -0.13(-0.40%)
May 31, 2016 33.94 33.97 33.34 33.44 395,839 +0.02(+0.05%)
May 27, 2016 33.66 33.42 33.42 33.42 206,969 -0.40(-1.17%)
May 26, 2016 33.97 34.06 33.60 33.82 153,928 -0.16(-0.47%)
May 25, 2016 34.11 34.26 33.91 33.98 760,320 -0.22(-0.64%)
May 24, 2016 33.91 34.32 33.83 34.20 730,383 +1.83(+5.65%)
May 23, 2016 32.33 32.59 32.20 32.37 245,871 -0.09(-0.29%)
May 20, 2016 32.71 32.76 32.39 32.46 254,396 +0.29(+0.92%)
May 19, 2016 32.15 32.27 31.94 32.17 362,473 -0.28(-0.86%)
May 18, 2016 32.76 33.07 32.27 32.44 741,450 -0.40(-1.21%)
May 17, 2016 32.97 33.23 32.74 32.84 1,497,457 +0.12(+0.36%)
May 16, 2016 32.68 32.86 32.55 32.72 242,003 -0.19(-0.56%)
May 13, 2016 33.46 33.54 32.83 32.91 315,504 -0.55(-1.64%)
May 12, 2016 34.10 34.21 33.38 33.45 200,378 -0.22(-0.65%)
May 11, 2016 33.59 33.99 33.56 33.67 215,036 -0.14(-0.42%)
May 10, 2016 33.90 33.99 33.62 33.82 260,321 +0.10(+0.30%)
May 09, 2016 34.20 34.26 33.68 33.72 326,591 -0.27(-0.79%)
May 06, 2016 33.91 34.12 33.73 33.99 514,073 +0.11(+0.32%)
May 05, 2016 34.54 34.69 33.68 33.88 906,956 +0.70(+2.11%)
May 04, 2016 35.19 35.20 32.99 33.18 1,690,755 -2.94(-8.15%)
May 03, 2016 36.62 36.67 36.06 36.12 486,837 -2.07(-5.43%)
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.