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

Russell 2000 Value Ishares ETF (NY: IWN )

154.21 +1.33 (+0.87%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2008 48.95 49.12 48.09 48.11 4,644,136 -0.63(-1.29%)
Jun 27, 2008 49.13 49.49 48.56 48.73 3,623,193 -0.43(-0.88%)
Jun 26, 2008 49.95 50.00 49.01 49.16 3,815,190 -1.20(-2.38%)
Jun 25, 2008 49.89 50.78 49.89 50.36 3,100,911 +0.61(+1.23%)
Jun 24, 2008 50.36 50.68 49.68 49.75 2,934,743 -0.80(-1.58%)
Jun 23, 2008 51.28 51.51 50.54 50.55 2,077,184 -0.66(-1.30%)
Jun 20, 2008 51.61 51.73 50.66 51.22 3,119,591 -0.80(-1.54%)
Jun 19, 2008 51.52 52.02 51.30 52.02 3,149,849 +0.35(+0.67%)
Jun 18, 2008 51.66 51.81 51.16 51.67 2,343,295 -0.25(-0.48%)
Jun 17, 2008 52.45 52.53 51.92 51.92 1,805,395 -0.49(-0.94%)
Jun 16, 2008 51.87 52.43 51.63 52.41 3,052,577 +0.48(+0.93%)
Jun 13, 2008 51.41 51.98 51.25 51.93 2,480,179 +0.72(+1.40%)
Jun 12, 2008 51.50 51.98 50.97 51.21 2,866,219 +0.18(+0.36%)
Jun 11, 2008 51.93 52.11 51.03 51.03 3,241,195 -1.06(-2.03%)
Jun 10, 2008 52.06 52.48 51.66 52.08 2,089,719 -0.30(-0.58%)
Jun 09, 2008 52.82 53.02 51.87 52.39 3,007,990 -0.20(-0.39%)
Jun 06, 2008 54.02 54.02 52.57 52.59 2,876,187 -1.59(-2.93%)
Jun 05, 2008 53.06 54.20 52.88 54.18 3,128,856 +1.27(+2.40%)
Jun 04, 2008 52.48 53.37 52.31 52.91 3,062,958 +0.38(+0.73%)
Jun 03, 2008 52.81 53.13 52.06 52.52 3,275,062 -0.32(-0.60%)
Jun 02, 2008 53.11 53.15 52.13 52.84 3,447,157 -0.22(-0.41%)
May 30, 2008 53.09 53.23 52.85 53.06 1,965,426 -0.08(-0.14%)
May 29, 2008 52.36 53.55 52.36 53.13 3,794,599 +0.48(+0.92%)
May 28, 2008 52.51 52.70 52.05 52.65 1,860,710 +0.26(+0.50%)
May 27, 2008 51.84 52.57 51.70 52.39 2,348,937 +0.61(+1.18%)
May 26, 2008 52.32 52.39 51.39 51.77 0 +0.00(+0.00%)
May 23, 2008 52.32 52.39 51.39 51.77 1,569,502 -0.35(-0.68%)
May 22, 2008 52.00 52.75 52.00 52.13 1,959,174 +0.16(+0.30%)
May 21, 2008 52.69 53.05 51.77 51.97 3,688,621 -0.60(-1.15%)
May 20, 2008 52.47 52.65 52.04 52.57 3,547,413 -0.24(-0.46%)
May 19, 2008 52.80 53.28 52.45 52.82 2,926,095 +0.10(+0.19%)
May 16, 2008 53.34 53.38 52.24 52.72 1,910,341 -0.32(-0.61%)
May 15, 2008 52.54 53.18 52.30 53.04 1,185,424 +0.50(+0.95%)
May 14, 2008 52.84 53.17 52.54 52.54 1,910,722 -0.08(-0.14%)
May 13, 2008 52.63 52.75 52.14 52.62 2,428,035 +0.27(+0.52%)
May 12, 2008 51.54 52.52 51.53 52.35 2,240,631 +0.79(+1.54%)
May 09, 2008 51.02 51.76 50.91 51.56 1,472,021 +0.09(+0.18%)
May 08, 2008 51.62 51.70 51.07 51.47 1,908,348 -0.04(-0.07%)
May 07, 2008 52.56 52.97 51.31 51.50 3,173,750 -0.70(-1.34%)
May 06, 2008 51.81 52.71 51.59 52.20 2,525,065 +0.17(+0.33%)
May 05, 2008 52.14 52.36 51.77 52.03 4,048,330 -0.19(-0.36%)
May 02, 2008 53.04 53.04 52.09 52.22 2,051,159 -0.18(-0.35%)
May 01, 2008 51.53 52.63 51.37 52.40 2,325,070 +0.94(+1.83%)
Apr 30, 2008 51.74 52.36 51.19 51.46 2,429,847 -0.29(-0.55%)
Apr 29, 2008 52.08 52.23 51.43 51.74 1,535,837 -0.52(-1.00%)
Apr 28, 2008 51.94 52.44 51.58 52.27 2,266,140 +0.40(+0.77%)
Apr 25, 2008 51.68 52.09 51.04 51.87 8,005,070 +0.33(+0.64%)
Apr 24, 2008 50.90 51.87 50.16 51.53 4,461,821 +0.71(+1.40%)
Apr 23, 2008 51.31 51.31 50.49 50.82 2,672,656 -0.14(-0.27%)
Apr 22, 2008 51.61 51.61 50.41 50.96 2,223,551 -1.00(-1.92%)
Apr 21, 2008 51.87 52.19 51.68 51.96 3,020,894 -0.17(-0.33%)
Apr 18, 2008 52.36 52.54 52.00 52.13 2,266,698 +0.72(+1.39%)
Apr 17, 2008 51.53 51.57 51.08 51.41 1,962,198 -0.20(-0.39%)
Apr 16, 2008 50.59 51.69 50.45 51.62 2,148,227 +1.43(+2.86%)
Apr 15, 2008 49.81 50.18 49.50 50.18 3,259,169 +0.67(+1.36%)
Apr 14, 2008 49.65 50.15 49.34 49.51 3,107,428 -0.39(-0.79%)
Apr 11, 2008 50.42 50.55 49.62 49.90 1,975,749 -1.06(-2.07%)
Apr 10, 2008 50.33 51.30 50.14 50.96 2,606,601 +0.60(+1.20%)
Apr 09, 2008 51.46 51.69 50.34 50.36 1,464,934 -1.07(-2.08%)
Apr 08, 2008 51.09 51.69 51.03 51.43 1,144,346 -0.08(-0.15%)
Apr 07, 2008 52.03 52.09 51.34 51.50 1,417,530 -0.14(-0.26%)
Apr 04, 2008 51.77 52.11 51.24 51.64 1,771,745 -0.01(-0.01%)
Apr 03, 2008 51.22 51.96 51.10 51.65 1,940,729 +0.06(+0.12%)
Apr 02, 2008 51.53 52.02 51.17 51.59 2,316,475 +0.05(+0.10%)
Apr 01, 2008 50.45 51.53 50.36 51.53 3,365,559 +2.03(+4.10%)
Mar 31, 2008 49.43 50.40 49.29 49.50 1,614,392 +0.11(+0.21%)
Mar 28, 2008 50.29 50.36 49.26 49.40 1,314,651 -0.69(-1.37%)
Mar 27, 2008 51.07 51.08 50.08 50.08 2,509,822 -0.83(-1.63%)
Mar 26, 2008 50.86 51.09 50.38 50.91 3,909,236 -0.29(-0.58%)
Mar 25, 2008 51.25 51.34 50.48 51.21 2,857,377 +0.17(+0.33%)
Mar 24, 2008 50.07 51.31 49.56 51.04 2,957,302 +1.26(+2.53%)
Mar 21, 2008 48.81 50.08 48.39 49.78 3,985,493 +0.00(+0.00%)
Mar 20, 2008 48.81 50.08 48.39 49.78 3,984,963 +1.20(+2.47%)
Mar 19, 2008 50.14 50.29 48.35 48.58 3,693,418 -1.22(-2.44%)
Mar 18, 2008 48.44 49.80 47.90 49.80 5,567,553 +2.42(+5.12%)
Mar 17, 2008 46.86 48.24 46.81 47.37 4,535,011 -0.79(-1.63%)
Mar 14, 2008 49.54 49.54 47.56 48.16 2,606,556 -1.11(-2.25%)
Mar 13, 2008 47.91 49.46 47.31 49.27 4,691,398 +0.88(+1.83%)
Mar 12, 2008 48.91 49.73 48.34 48.38 5,156,089 -0.66(-1.35%)
Mar 11, 2008 48.16 49.05 47.38 49.05 4,845,965 +2.33(+4.98%)
Mar 10, 2008 47.80 47.94 46.58 46.72 3,746,390 -0.82(-1.72%)
Mar 07, 2008 46.95 48.24 46.84 47.54 4,898,506 +0.08(+0.17%)
Mar 06, 2008 48.79 48.84 47.34 47.46 3,885,739 -1.48(-3.02%)
Mar 05, 2008 49.03 49.40 48.46 48.94 3,839,694 +0.11(+0.22%)
Mar 04, 2008 48.54 49.15 48.09 48.83 4,617,791 -0.23(-0.48%)
Mar 03, 2008 49.14 49.43 48.35 49.06 4,821,683 -0.48(-0.96%)
Feb 29, 2008 50.10 50.10 49.03 49.54 3,874,680 -1.12(-2.22%)
Feb 28, 2008 51.19 51.31 50.33 50.66 3,085,177 -0.91(-1.77%)
Feb 27, 2008 51.15 52.11 50.99 51.58 4,523,135 +0.05(+0.10%)
Feb 26, 2008 50.81 52.18 50.73 51.53 5,193,572 +0.25(+0.49%)
Feb 25, 2008 50.08 51.36 49.82 51.28 5,962,167 +1.22(+2.43%)
Feb 22, 2008 50.06 50.48 49.12 50.06 7,462,354 +0.06(+0.12%)
Feb 21, 2008 51.35 51.80 49.91 50.00 3,472,509 -1.06(-2.08%)
Feb 20, 2008 50.02 51.21 49.88 51.06 2,841,442 +0.72(+1.44%)
Feb 19, 2008 50.87 51.11 50.11 50.34 2,361,770 -0.05(-0.10%)
Feb 18, 2008 50.11 50.51 49.73 50.39 0 +0.00(+0.00%)
Feb 15, 2008 50.11 50.51 49.73 50.39 1,625,866 -0.12(-0.24%)
Feb 14, 2008 51.75 51.89 50.33 50.51 5,234,095 -1.24(-2.39%)
Feb 13, 2008 50.97 51.75 50.82 51.75 2,891,778 +1.15(+2.27%)
Feb 12, 2008 50.55 51.14 50.17 50.60 5,150,647 +0.47(+0.93%)
Feb 11, 2008 50.36 50.48 49.53 50.14 3,673,666 -0.17(-0.35%)
Feb 08, 2008 50.51 51.07 49.80 50.31 2,116,950 -0.38(-0.76%)
Feb 07, 2008 49.62 51.00 49.62 50.70 2,936,335 +0.86(+1.73%)
Feb 06, 2008 50.86 51.21 49.81 49.83 2,213,790 -0.46(-0.92%)
Feb 05, 2008 51.34 51.55 50.29 50.30 4,229,587 -1.49(-2.87%)
Feb 04, 2008 52.39 52.39 51.44 51.78 2,142,394 -0.50(-0.95%)
Feb 01, 2008 51.15 52.42 51.03 52.28 3,389,512 +1.12(+2.18%)
Jan 31, 2008 48.79 51.59 48.54 51.16 5,931,355 +1.59(+3.21%)
Jan 30, 2008 49.83 51.31 49.26 49.57 5,428,884 -0.75(-1.49%)
Jan 29, 2008 50.24 50.58 49.40 50.32 4,586,707 +0.26(+0.53%)
Jan 28, 2008 48.69 50.08 48.26 50.05 4,014,069 +1.13(+2.31%)
Jan 25, 2008 49.74 49.92 48.55 48.92 5,240,012 -0.20(-0.41%)
Jan 24, 2008 50.58 50.58 48.56 49.12 6,012,705 -0.28(-0.57%)
Jan 23, 2008 45.30 49.52 45.30 49.40 7,066,889 +2.03(+4.29%)
Jan 22, 2008 43.53 48.55 43.52 47.37 7,617,345 +0.15(+0.32%)
Jan 21, 2008 48.04 48.45 46.56 47.22 0 +0.00(+0.00%)
Jan 18, 2008 48.04 48.45 46.56 47.22 7,448,308 -0.67(-1.40%)
Jan 17, 2008 49.15 49.55 47.75 47.89 5,208,873 -1.24(-2.52%)
Jan 16, 2008 48.31 49.86 48.31 49.13 5,440,298 +0.47(+0.96%)
Jan 15, 2008 48.82 49.08 48.35 48.66 5,330,203 -1.03(-2.07%)
Jan 14, 2008 49.47 49.83 49.16 49.69 3,855,875 +0.47(+0.95%)
Jan 11, 2008 49.56 50.17 49.05 49.22 6,484,741 -1.13(-2.25%)
Jan 10, 2008 48.97 50.77 48.91 50.36 8,115,796 +0.69(+1.38%)
Jan 09, 2008 48.88 49.71 48.04 49.67 6,179,820 +0.46(+0.94%)
Jan 08, 2008 50.79 51.44 49.05 49.21 6,590,166 -1.36(-2.69%)
Jan 07, 2008 50.76 51.15 49.85 50.57 6,880,277 +0.26(+0.51%)
Jan 04, 2008 51.30 51.30 50.06 50.31 5,260,628 -1.35(-2.62%)
Jan 03, 2008 52.79 52.97 51.66 51.66 5,446,207 -0.97(-1.84%)
Jan 02, 2008 53.56 53.58 52.24 52.63 5,693,323 -0.58(-1.09%)
Jan 01, 2008 53.50 53.76 52.84 53.21 0 +0.00(+0.00%)
Dec 31, 2007 53.50 53.76 52.84 53.21 3,239,573 -0.52(-0.97%)
Dec 28, 2007 54.47 54.83 53.53 53.73 3,824,330 -0.66(-1.22%)
Dec 27, 2007 55.57 55.62 53.98 54.39 4,852,980 -1.78(-3.17%)
Dec 26, 2007 55.57 56.33 55.49 56.18 3,718,261 +0.30(+0.54%)
Dec 24, 2007 55.72 56.06 55.45 55.87 1,654,009 +0.38(+0.69%)
Dec 21, 2007 54.76 55.49 54.76 55.49 5,465,327 +1.28(+2.37%)
Dec 20, 2007 53.85 54.21 52.71 54.21 4,930,556 +0.88(+1.66%)
Dec 19, 2007 53.31 53.53 52.77 53.32 5,160,570 +0.20(+0.37%)
Dec 18, 2007 52.85 53.40 51.87 53.13 5,954,278 +0.97(+1.85%)
Dec 17, 2007 52.81 53.04 52.16 52.16 5,713,495 -0.60(-1.13%)
Dec 14, 2007 53.67 54.18 52.76 52.76 3,366,787 -1.31(-2.43%)
Dec 13, 2007 53.84 54.33 53.47 54.07 4,042,237 -0.26(-0.47%)
Dec 12, 2007 55.19 55.84 53.76 54.33 4,981,236 +0.28(+0.52%)
Dec 11, 2007 56.14 56.37 53.98 54.05 5,935,601 -1.99(-3.54%)
Dec 10, 2007 55.47 56.14 55.29 56.03 2,382,800 +0.85(+1.53%)
Dec 07, 2007 55.47 55.79 55.16 55.19 4,263,839 -0.20(-0.37%)
Dec 06, 2007 54.07 55.62 53.49 55.39 3,727,981 +1.49(+2.76%)
Dec 05, 2007 53.98 54.08 53.31 53.90 3,772,537 +1.13(+2.15%)
Dec 04, 2007 53.26 53.38 52.76 52.77 2,717,061 -0.86(-1.60%)
Dec 03, 2007 53.94 54.34 53.48 53.63 2,722,146 -0.63(-1.15%)
Nov 30, 2007 55.10 55.18 54.02 54.26 3,648,071 +0.05(+0.10%)
Nov 29, 2007 54.35 54.52 53.76 54.21 2,712,751 -0.45(-0.82%)
Nov 28, 2007 53.06 54.65 53.04 54.65 3,237,689 +2.17(+4.14%)
Nov 27, 2007 51.87 52.79 51.79 52.48 3,636,782 +0.58(+1.12%)
Nov 26, 2007 53.61 53.81 51.79 51.90 2,900,250 -1.74(-3.25%)
Nov 23, 2007 52.63 54.08 52.63 53.64 947,290 +1.21(+2.30%)
Nov 21, 2007 52.98 53.38 52.36 52.43 4,729,750 -0.95(-1.78%)
Nov 20, 2007 53.09 53.75 52.20 53.38 6,189,426 +0.28(+0.53%)
Nov 19, 2007 53.87 54.26 52.88 53.10 3,649,581 -1.25(-2.31%)
Nov 16, 2007 55.10 55.50 53.84 54.36 3,741,192 -0.59(-1.07%)
Nov 15, 2007 55.72 55.72 54.38 54.95 3,564,961 -0.75(-1.34%)
Nov 14, 2007 56.74 56.74 55.30 55.69 3,940,498 -0.32(-0.58%)
Nov 13, 2007 55.05 56.27 54.99 56.02 4,187,383 +1.82(+3.36%)
Nov 12, 2007 54.36 55.71 54.07 54.20 4,812,759 -0.37(-0.68%)
Nov 09, 2007 54.10 55.26 53.74 54.57 4,714,768 -0.35(-0.65%)
Nov 08, 2007 54.52 55.30 53.60 54.92 6,189,290 +0.42(+0.78%)
Nov 07, 2007 55.38 55.72 54.17 54.50 5,088,925 -1.66(-2.96%)
Nov 06, 2007 55.54 56.34 54.92 56.16 4,178,670 +0.80(+1.45%)
Nov 05, 2007 55.41 55.79 54.85 55.36 3,602,474 -0.54(-0.97%)
Nov 02, 2007 56.92 56.92 55.28 55.90 5,184,715 -0.21(-0.38%)
Nov 01, 2007 57.72 58.54 55.88 56.12 4,558,031 -2.46(-4.20%)
Oct 31, 2007 58.00 58.88 57.50 58.58 4,169,914 +0.98(+1.70%)
Oct 30, 2007 57.79 58.33 57.48 57.60 3,094,629 -0.57(-0.99%)
Oct 29, 2007 58.61 58.73 57.85 58.17 2,527,196 -0.16(-0.27%)
Oct 26, 2007 58.02 58.40 56.51 58.33 3,476,642 +0.97(+1.68%)
Oct 25, 2007 57.43 58.06 56.62 57.36 3,902,758 +0.04(+0.07%)
Oct 24, 2007 57.72 57.78 56.28 57.32 6,931,821 -0.47(-0.81%)
Oct 23, 2007 57.87 58.17 57.10 57.79 3,835,999 +0.13(+0.22%)
Oct 22, 2007 55.88 57.76 55.84 57.66 4,550,216 +1.27(+2.25%)
Oct 19, 2007 58.27 58.36 56.40 56.40 3,179,270 -1.99(-3.40%)
Oct 18, 2007 58.18 58.74 58.10 58.38 2,887,729 -0.28(-0.48%)
Oct 17, 2007 59.11 59.43 57.85 58.66 2,980,317 +0.02(+0.04%)
Oct 16, 2007 58.92 59.23 58.64 58.64 2,891,040 -0.60(-1.01%)
Oct 15, 2007 60.09 60.24 58.78 59.23 3,739,305 -0.92(-1.53%)
Oct 12, 2007 59.76 60.43 59.76 60.15 1,936,875 +0.40(+0.67%)
Oct 11, 2007 60.57 60.93 59.51 59.75 3,211,060 -0.51(-0.85%)
Oct 10, 2007 60.27 60.27 60.27 60.27 0 +0.00(+0.00%)
Oct 09, 2007 60.27 60.27 60.27 60.27 0 +0.00(+0.00%)
Oct 08, 2007 60.45 60.74 60.01 60.27 1,273,191 -0.42(-0.70%)
Oct 05, 2007 60.03 60.87 59.87 60.69 2,584,663 +1.11(+1.86%)
Oct 04, 2007 59.42 59.75 59.27 59.58 1,793,753 +0.08(+0.13%)
Oct 03, 2007 59.52 59.85 59.20 59.51 1,687,522 -0.20(-0.34%)
Oct 02, 2007 59.44 60.02 59.41 59.71 3,327,358 +0.31(+0.52%)
Oct 01, 2007 58.14 59.52 57.89 59.40 3,452,002 +1.32(+2.27%)
Sep 28, 2007 58.50 58.81 57.87 58.08 3,269,607 -0.43(-0.74%)
Sep 27, 2007 58.58 58.88 58.30 58.51 3,286,164 +0.12(+0.21%)
Sep 26, 2007 58.36 58.66 57.97 58.39 2,935,943 +0.48(+0.83%)
Sep 25, 2007 57.79 58.03 57.52 57.90 3,064,826 -0.58(-0.99%)
Sep 24, 2007 59.25 59.36 58.35 58.49 3,244,572 -0.48(-0.81%)
Sep 21, 2007 59.27 59.60 58.96 58.96 3,146,950 -0.02(-0.03%)
Sep 20, 2007 59.61 59.68 58.65 58.98 3,204,967 -0.72(-1.20%)
Sep 19, 2007 59.47 60.06 59.26 59.69 4,751,950 +0.84(+1.42%)
Sep 18, 2007 56.57 58.86 56.27 58.86 3,962,497 +2.45(+4.35%)
Sep 17, 2007 56.65 56.86 56.27 56.40 2,406,765 -0.46(-0.81%)
Sep 14, 2007 55.93 56.97 55.66 56.86 2,568,901 +0.22(+0.39%)
Sep 13, 2007 56.68 57.28 56.24 56.64 2,072,314 +0.29(+0.51%)
Sep 12, 2007 56.67 56.95 56.36 56.36 3,628,834 -0.64(-1.13%)
Sep 11, 2007 56.39 57.00 56.21 57.00 3,503,528 +0.98(+1.75%)
Sep 10, 2007 56.87 57.18 55.22 56.02 3,122,710 -0.83(-1.46%)
Sep 07, 2007 56.95 57.14 56.27 56.85 7,197,400 -0.79(-1.38%)
Sep 06, 2007 57.91 57.97 57.18 57.64 4,383,186 -0.10(-0.17%)
Sep 05, 2007 58.21 58.34 57.35 57.74 2,636,190 -0.70(-1.20%)
Sep 04, 2007 57.64 58.86 57.61 58.44 2,477,769 +0.63(+1.10%)
Aug 31, 2007 58.18 58.51 57.45 57.81 1,703,417 +0.51(+0.88%)
Aug 30, 2007 57.26 58.05 56.90 57.30 2,626,255 -0.42(-0.72%)
Aug 29, 2007 56.58 57.74 56.39 57.72 4,134,958 +1.44(+2.56%)
Aug 28, 2007 57.53 57.58 56.15 56.27 3,633,205 -1.59(-2.75%)
Aug 27, 2007 58.40 58.58 57.69 57.87 1,552,149 -0.65(-1.11%)
Aug 24, 2007 57.69 58.59 57.63 58.52 2,620,825 +0.60(+1.04%)
Aug 23, 2007 58.65 59.01 57.65 57.91 2,690,498 -0.75(-1.27%)
Aug 22, 2007 58.60 58.74 58.09 58.66 3,993,757 +0.77(+1.33%)
Aug 21, 2007 58.00 58.26 57.39 57.89 3,009,855 +0.20(+0.34%)
Aug 20, 2007 57.94 58.29 57.02 57.69 2,743,335 -0.08(-0.13%)
Aug 17, 2007 58.37 58.99 57.01 57.77 4,427,708 +1.22(+2.16%)
Aug 16, 2007 54.33 56.55 53.76 56.55 5,765,085 +1.66(+3.03%)
Aug 15, 2007 55.37 56.67 54.56 54.89 2,723,541 -0.60(-1.09%)
Aug 14, 2007 56.87 57.17 55.49 55.49 3,156,195 -1.31(-2.30%)
Aug 13, 2007 58.13 60.13 56.65 56.80 5,295,295 -0.72(-1.26%)
Aug 10, 2007 55.83 58.34 55.34 57.52 5,803,646 +1.34(+2.38%)
Aug 09, 2007 56.37 57.53 56.18 56.18 4,367,465 -1.72(-2.97%)
Aug 08, 2007 56.49 58.06 56.43 57.90 4,709,681 +1.86(+3.31%)
Aug 07, 2007 55.58 56.55 54.94 56.05 4,418,949 +0.38(+0.69%)
Aug 06, 2007 55.23 55.86 53.96 55.66 5,575,009 +0.64(+1.17%)
Aug 03, 2007 55.65 57.37 55.01 55.02 3,541,578 -2.35(-4.09%)
Aug 02, 2007 57.29 57.64 56.80 57.37 3,164,388 +0.28(+0.49%)
Aug 01, 2007 56.51 57.35 55.95 57.09 4,081,809 +0.62(+1.10%)
Jul 31, 2007 58.06 58.26 56.47 56.47 3,833,540 -0.92(-1.60%)
Jul 30, 2007 56.88 57.75 56.43 57.39 3,026,678 +0.85(+1.50%)
Jul 27, 2007 57.99 58.41 56.33 56.55 6,814,260 -1.32(-2.28%)
Jul 26, 2007 58.19 59.04 57.17 57.87 8,689,534 -1.79(-3.00%)
Jul 25, 2007 60.00 60.39 58.97 59.66 5,548,771 -0.08(-0.13%)
Jul 24, 2007 60.80 60.80 59.37 59.73 4,796,699 -1.57(-2.56%)
Jul 23, 2007 62.06 62.06 61.30 61.30 3,824,740 -0.23(-0.37%)
Jul 20, 2007 62.56 62.74 61.17 61.53 4,365,436 -1.17(-1.87%)
Jul 19, 2007 62.91 63.01 62.59 62.70 1,839,187 +0.26(+0.42%)
Jul 18, 2007 62.35 62.58 61.70 62.43 3,078,746 -0.32(-0.52%)
Jul 17, 2007 62.85 63.18 62.76 62.76 1,267,110 +0.02(+0.02%)
Jul 16, 2007 63.22 63.25 62.57 62.74 1,323,079 -0.54(-0.85%)
Jul 13, 2007 63.11 63.38 62.97 63.28 1,654,142 -0.02(-0.04%)
Jul 12, 2007 62.45 63.31 62.45 63.30 2,142,517 +0.95(+1.53%)
Jul 11, 2007 61.95 62.35 61.79 62.35 2,082,380 +0.29(+0.47%)
Jul 10, 2007 62.93 63.02 62.04 62.06 2,977,922 -1.16(-1.84%)
Jul 09, 2007 63.30 63.48 63.05 63.22 1,728,460 -0.03(-0.05%)
Jul 06, 2007 63.13 63.39 62.78 63.25 2,695,929 +0.12(+0.19%)
Jul 05, 2007 63.25 63.35 62.69 63.13 2,161,315 +0.06(+0.10%)
Jul 03, 2007 63.04 63.42 62.85 63.07 1,285,404 +0.17(+0.26%)
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.