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 )

158.71 +0.34 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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, 2005 49.27 50.26 49.07 50.26 1,247,151 +1.05(+2.13%)
Aug 30, 2005 49.24 49.35 48.93 49.21 945,493 -0.21(-0.43%)
Aug 29, 2005 48.78 49.47 48.56 49.43 728,851 +0.57(+1.16%)
Aug 26, 2005 49.65 49.65 48.84 48.86 682,900 -0.82(-1.64%)
Aug 25, 2005 49.50 49.74 49.38 49.67 640,128 +0.35(+0.70%)
Aug 24, 2005 49.43 49.92 49.09 49.33 724,216 -0.22(-0.44%)
Aug 23, 2005 49.67 49.69 49.07 49.55 831,610 -0.05(-0.09%)
Aug 22, 2005 49.31 49.59 49.12 49.59 1,680,701 +0.39(+0.80%)
Aug 19, 2005 49.12 49.29 48.98 49.20 763,942 +0.14(+0.29%)
Aug 18, 2005 48.99 49.31 48.87 49.06 995,946 -0.17(-0.34%)
Aug 17, 2005 49.33 49.65 49.12 49.22 1,333,490 -0.05(-0.11%)
Aug 16, 2005 49.95 49.95 49.21 49.27 642,114 -0.79(-1.58%)
Aug 15, 2005 49.61 50.28 49.38 50.07 772,417 +0.40(+0.81%)
Aug 12, 2005 49.92 49.97 49.28 49.67 1,212,853 -0.51(-1.01%)
Aug 11, 2005 49.71 50.23 49.60 50.17 1,556,489 +0.42(+0.83%)
Aug 10, 2005 50.12 50.41 49.38 49.76 1,623,494 -0.10(-0.20%)
Aug 09, 2005 49.87 50.04 49.61 49.86 978,069 +0.09(+0.18%)
Aug 08, 2005 50.18 50.27 49.59 49.77 1,542,849 -0.20(-0.39%)
Aug 05, 2005 50.63 50.63 49.77 49.96 1,636,074 -0.79(-1.55%)
Aug 04, 2005 51.39 51.46 50.64 50.75 1,828,219 -0.82(-1.58%)
Aug 03, 2005 51.65 51.82 51.51 51.56 1,572,777 -0.40(-0.77%)
Aug 02, 2005 51.54 52.01 51.54 51.96 1,651,038 +0.44(+0.85%)
Aug 01, 2005 51.63 51.77 51.41 51.52 1,558,872 +0.04(+0.07%)
Jul 29, 2005 51.70 51.85 51.25 51.49 2,812,644 -0.20(-0.38%)
Jul 28, 2005 51.28 51.68 51.00 51.68 1,328,723 +0.47(+0.91%)
Jul 27, 2005 51.24 51.25 50.64 51.22 1,157,766 +0.05(+0.10%)
Jul 26, 2005 51.01 51.29 50.74 51.16 920,201 +0.30(+0.59%)
Jul 25, 2005 51.24 51.51 50.71 50.86 1,098,176 -0.41(-0.80%)
Jul 22, 2005 50.48 51.33 50.48 51.27 1,546,425 +0.85(+1.68%)
Jul 21, 2005 51.12 51.20 50.02 50.42 2,214,494 -0.86(-1.68%)
Jul 20, 2005 50.44 51.37 50.38 51.28 1,703,345 +0.65(+1.28%)
Jul 19, 2005 50.23 50.71 50.04 50.63 851,473 +0.68(+1.36%)
Jul 18, 2005 50.14 50.21 49.72 49.95 1,158,825 -0.21(-0.42%)
Jul 15, 2005 50.18 50.32 49.79 50.17 958,603 +0.01(+0.02%)
Jul 14, 2005 50.90 51.03 50.10 50.16 863,789 -0.44(-0.87%)
Jul 13, 2005 50.78 50.86 50.38 50.60 539,487 -0.14(-0.28%)
Jul 12, 2005 50.82 51.13 50.56 50.74 1,349,910 -0.14(-0.27%)
Jul 11, 2005 50.29 50.94 50.26 50.88 2,300,303 +0.68(+1.35%)
Jul 08, 2005 49.24 50.27 49.19 50.20 1,073,148 +1.00(+2.03%)
Jul 07, 2005 48.71 49.31 48.45 49.20 1,141,345 +0.04(+0.08%)
Jul 06, 2005 49.61 49.68 49.13 49.16 860,081 -0.38(-0.76%)
Jul 05, 2005 48.90 49.54 48.68 49.54 902,059 +0.64(+1.31%)
Jul 01, 2005 48.63 48.96 48.52 48.90 768,842 +0.34(+0.70%)
Jun 30, 2005 48.86 49.09 48.44 48.56 2,147,224 -0.21(-0.43%)
Jun 29, 2005 48.78 48.93 48.59 48.77 995,814 +0.00(+0.00%)
Jun 28, 2005 47.99 48.77 47.94 48.77 1,760,419 +0.97(+2.02%)
Jun 27, 2005 47.63 47.82 47.46 47.80 1,247,680 +0.15(+0.32%)
Jun 24, 2005 47.99 48.07 46.62 47.65 2,347,975 -0.45(-0.93%)
Jun 23, 2005 48.83 48.87 48.02 48.10 1,194,049 -0.71(-1.45%)
Jun 22, 2005 48.86 49.02 48.49 48.81 1,421,815 +0.17(+0.36%)
Jun 21, 2005 48.75 48.86 48.54 48.63 705,544 -0.11(-0.22%)
Jun 20, 2005 48.75 48.92 48.58 48.74 1,725,724 -0.15(-0.31%)
Jun 17, 2005 49.20 49.40 48.88 48.89 619,470 -0.02(-0.05%)
Jun 16, 2005 48.56 49.01 48.47 48.91 887,360 +0.35(+0.73%)
Jun 15, 2005 48.48 48.56 48.00 48.56 702,366 +0.19(+0.39%)
Jun 14, 2005 47.91 48.37 47.73 48.37 522,669 +0.45(+0.95%)
Jun 13, 2005 47.61 47.98 47.48 47.91 715,608 +0.23(+0.49%)
Jun 10, 2005 47.42 47.73 47.42 47.68 595,634 +0.11(+0.22%)
Jun 09, 2005 47.20 47.66 46.91 47.58 751,627 +0.48(+1.01%)
Jun 08, 2005 47.45 47.64 47.10 47.10 3,345,378 -0.29(-0.61%)
Jun 07, 2005 47.49 47.90 47.29 47.39 1,616,476 +0.11(+0.22%)
Jun 06, 2005 46.98 47.34 46.93 47.28 1,605,352 +0.23(+0.50%)
Jun 03, 2005 47.25 47.48 46.92 47.05 2,219,129 -0.27(-0.58%)
Jun 02, 2005 47.32 47.46 47.07 47.32 1,159,620 +0.09(+0.19%)
Jun 01, 2005 46.71 47.36 46.68 47.23 1,786,108 +0.62(+1.34%)
May 31, 2005 46.88 46.96 46.57 46.61 921,260 -0.21(-0.46%)
May 27, 2005 46.57 46.82 46.33 46.82 471,555 +0.34(+0.73%)
May 26, 2005 46.08 46.52 46.06 46.48 566,501 +0.63(+1.38%)
May 25, 2005 46.30 46.30 45.79 45.85 698,394 -0.42(-0.91%)
May 24, 2005 46.25 46.50 46.16 46.27 842,204 -0.22(-0.48%)
May 23, 2005 46.24 46.59 46.17 46.49 939,534 +0.42(+0.90%)
May 20, 2005 46.18 46.21 45.81 46.08 1,099,632 -0.10(-0.22%)
May 19, 2005 46.04 46.31 45.90 46.18 1,341,965 +0.20(+0.44%)
May 18, 2005 45.39 46.09 45.39 45.98 1,752,341 +0.79(+1.75%)
May 17, 2005 44.78 45.22 44.52 45.18 1,267,279 +0.29(+0.66%)
May 16, 2005 44.10 44.89 44.10 44.89 701,572 +0.70(+1.60%)
May 13, 2005 44.64 44.64 43.73 44.18 1,177,497 -0.29(-0.65%)
May 12, 2005 45.41 45.42 44.37 44.47 2,674,396 -0.74(-1.63%)
May 11, 2005 45.31 45.37 44.66 45.21 1,108,770 +0.03(+0.06%)
May 10, 2005 45.45 45.70 45.04 45.18 429,047 -0.49(-1.07%)
May 09, 2005 45.23 45.67 45.05 45.67 733,750 +0.47(+1.05%)
May 06, 2005 45.49 45.49 45.08 45.20 1,357,061 +0.05(+0.10%)
May 05, 2005 45.18 45.46 44.85 45.16 1,500,077 +0.03(+0.07%)
May 04, 2005 44.66 45.23 44.50 45.13 1,509,611 +0.50(+1.12%)
May 03, 2005 44.42 44.78 44.21 44.62 986,809 +0.18(+0.41%)
May 02, 2005 44.08 44.48 43.98 44.44 905,767 +0.48(+1.09%)
Apr 29, 2005 43.85 44.03 43.20 43.96 2,687,506 +0.44(+1.01%)
Apr 28, 2005 44.30 44.33 43.52 43.52 1,086,523 -1.05(-2.35%)
Apr 27, 2005 44.30 44.82 43.96 44.57 1,267,676 +0.06(+0.12%)
Apr 26, 2005 44.97 45.29 44.43 44.52 1,247,813 -0.61(-1.36%)
Apr 25, 2005 44.83 45.13 44.70 45.13 863,656 +0.50(+1.12%)
Apr 22, 2005 45.31 45.31 44.16 44.63 1,546,557 -0.68(-1.50%)
Apr 21, 2005 44.76 45.31 44.43 45.31 1,545,762 +1.01(+2.27%)
Apr 20, 2005 45.10 45.10 44.23 44.30 1,135,386 -0.70(-1.57%)
Apr 19, 2005 44.64 45.04 44.64 45.01 3,651,671 +0.68(+1.53%)
Apr 18, 2005 44.03 44.51 43.70 44.33 1,921,179 +0.33(+0.74%)
Apr 15, 2005 44.73 44.94 43.84 44.00 3,552,751 -0.81(-1.81%)
Apr 14, 2005 45.56 45.69 44.75 44.82 3,010,880 -0.81(-1.77%)
Apr 13, 2005 46.20 46.30 45.49 45.62 757,983 -0.68(-1.47%)
Apr 12, 2005 45.76 46.43 45.38 46.30 1,530,666 +0.45(+0.99%)
Apr 11, 2005 46.17 46.17 45.72 45.85 505,719 -0.21(-0.45%)
Apr 08, 2005 46.79 46.81 46.06 46.06 878,355 -0.75(-1.60%)
Apr 07, 2005 46.42 46.95 46.33 46.81 1,062,289 +0.20(+0.43%)
Apr 06, 2005 46.57 46.92 46.51 46.61 716,668 +0.12(+0.25%)
Apr 05, 2005 46.44 46.59 46.31 46.49 928,808 +0.10(+0.21%)
Apr 04, 2005 46.19 46.53 45.81 46.39 988,795 +0.25(+0.55%)
Apr 01, 2005 46.54 46.87 45.93 46.14 2,098,360 -0.24(-0.52%)
Mar 31, 2005 46.38 46.48 46.14 46.38 1,231,922 +0.00(+0.00%)
Mar 30, 2005 45.81 46.40 45.81 46.38 1,421,418 +0.65(+1.43%)
Mar 29, 2005 46.27 46.69 45.54 45.73 2,056,250 -0.67(-1.45%)
Mar 28, 2005 46.38 46.61 46.28 46.40 910,534 +0.06(+0.12%)
Mar 24, 2005 46.34 46.72 46.27 46.34 1,058,714 -0.06(-0.13%)
Mar 23, 2005 46.74 46.74 46.36 46.40 1,399,171 -0.47(-1.00%)
Mar 22, 2005 47.08 47.71 46.82 46.87 1,589,064 -0.26(-0.56%)
Mar 21, 2005 47.25 47.31 46.90 47.13 757,586 -0.01(-0.01%)
Mar 18, 2005 47.44 47.44 47.02 47.14 1,366,198 -0.24(-0.50%)
Mar 17, 2005 47.29 47.59 47.13 47.38 1,098,043 +0.09(+0.20%)
Mar 16, 2005 47.50 47.56 47.13 47.29 1,721,354 -0.29(-0.61%)
Mar 15, 2005 47.99 48.17 47.45 47.58 665,818 -0.29(-0.60%)
Mar 14, 2005 47.64 47.86 47.47 47.86 614,173 +0.46(+0.97%)
Mar 11, 2005 47.59 47.82 47.26 47.41 1,047,591 -0.07(-0.14%)
Mar 10, 2005 47.66 47.81 47.29 47.47 903,780 -0.21(-0.45%)
Mar 09, 2005 48.02 48.18 47.69 47.69 1,606,544 -0.49(-1.02%)
Mar 08, 2005 48.62 48.73 48.17 48.18 937,151 -0.50(-1.02%)
Mar 07, 2005 48.76 48.96 48.62 48.68 1,191,004 -0.08(-0.15%)
Mar 04, 2005 48.37 48.81 48.21 48.75 1,230,730 +0.67(+1.40%)
Mar 03, 2005 48.05 48.28 47.73 48.08 1,324,088 +0.17(+0.35%)
Mar 02, 2005 47.88 48.34 47.75 47.91 703,161 -0.21(-0.43%)
Mar 01, 2005 47.80 48.14 47.66 48.12 962,178 +0.47(+0.98%)
Feb 28, 2005 47.84 47.95 47.26 47.65 4,651,193 -0.26(-0.55%)
Feb 25, 2005 47.06 47.91 46.99 47.91 4,195,131 +0.89(+1.89%)
Feb 24, 2005 46.54 47.07 46.27 47.02 1,386,061 +0.44(+0.95%)
Feb 23, 2005 46.52 46.92 46.48 46.58 653,105 +0.21(+0.46%)
Feb 22, 2005 47.07 47.26 46.33 46.37 1,273,635 -0.89(-1.89%)
Feb 18, 2005 47.45 47.58 47.11 47.26 1,298,266 -0.16(-0.34%)
Feb 17, 2005 47.84 48.04 47.37 47.42 1,089,304 -0.42(-0.88%)
Feb 16, 2005 47.55 48.09 47.43 47.84 851,341 +0.19(+0.40%)
Feb 15, 2005 47.66 47.89 47.42 47.65 1,043,221 -0.00(-0.01%)
Feb 14, 2005 47.58 47.72 47.35 47.66 1,672,490 +0.02(+0.04%)
Feb 11, 2005 47.01 47.70 46.67 47.64 1,361,034 +0.62(+1.31%)
Feb 10, 2005 46.97 47.17 46.71 47.02 1,217,621 +0.12(+0.25%)
Feb 09, 2005 47.80 47.84 46.86 46.91 1,016,207 -0.73(-1.54%)
Feb 08, 2005 47.58 47.81 47.58 47.64 790,162 +0.03(+0.06%)
Feb 07, 2005 47.68 47.89 47.47 47.61 985,220 -0.07(-0.15%)
Feb 04, 2005 47.07 47.74 47.07 47.68 682,900 +0.56(+1.20%)
Feb 03, 2005 47.18 47.22 46.85 47.11 610,598 -0.20(-0.41%)
Feb 02, 2005 46.96 47.36 46.93 47.31 1,413,473 +0.35(+0.75%)
Feb 01, 2005 46.73 47.07 46.66 46.96 1,304,225 +0.28(+0.59%)
Jan 31, 2005 46.27 46.81 46.27 46.68 1,198,154 +0.52(+1.13%)
Jan 28, 2005 46.22 46.34 45.69 46.16 4,257,899 -0.12(-0.26%)
Jan 27, 2005 46.10 46.48 46.01 46.28 989,192 +0.20(+0.43%)
Jan 26, 2005 45.76 46.18 45.56 46.08 1,484,583 +0.50(+1.09%)
Jan 25, 2005 45.80 46.03 45.45 45.59 993,165 +0.07(+0.15%)
Jan 24, 2005 45.98 46.09 45.42 45.52 1,168,360 -0.28(-0.62%)
Jan 21, 2005 45.99 46.24 45.69 45.80 928,411 -0.07(-0.15%)
Jan 20, 2005 45.91 46.28 45.82 45.87 1,732,080 -0.33(-0.72%)
Jan 19, 2005 46.68 46.83 46.20 46.20 2,012,153 -0.54(-1.15%)
Jan 18, 2005 46.17 46.88 46.06 46.74 757,586 +0.54(+1.16%)
Jan 14, 2005 45.94 46.27 45.81 46.21 513,665 +0.49(+1.08%)
Jan 13, 2005 45.90 46.18 45.58 45.71 1,016,604 -0.23(-0.49%)
Jan 12, 2005 45.81 45.98 45.26 45.94 1,434,528 +0.09(+0.19%)
Jan 11, 2005 46.18 46.18 45.63 45.85 1,080,166 -0.42(-0.91%)
Jan 10, 2005 45.85 46.62 45.81 46.27 1,403,144 +0.46(+1.00%)
Jan 07, 2005 46.40 46.60 45.81 45.81 1,757,505 -0.50(-1.08%)
Jan 06, 2005 46.22 46.73 46.19 46.31 1,783,328 +0.12(+0.26%)
Jan 05, 2005 47.07 47.09 46.19 46.19 2,726,040 -0.94(-2.00%)
Jan 04, 2005 48.10 48.13 47.05 47.13 1,925,549 -0.87(-1.81%)
Jan 03, 2005 48.83 48.84 47.75 48.00 1,745,587 -0.50(-1.04%)
Dec 31, 2004 48.62 48.96 48.47 48.51 4,200,693 -0.15(-0.31%)
Dec 30, 2004 48.80 48.81 48.58 48.66 4,689,728 -0.08(-0.16%)
Dec 29, 2004 48.75 48.85 48.61 48.74 901,794 -0.03(-0.05%)
Dec 28, 2004 48.20 48.82 48.20 48.76 800,491 +0.59(+1.23%)
Dec 27, 2004 48.69 48.73 48.01 48.17 729,380 -0.34(-0.71%)
Dec 23, 2004 48.54 48.70 48.38 48.51 601,858 -0.22(-0.45%)
Dec 22, 2004 48.62 48.88 48.59 48.73 1,947,796 +0.19(+0.39%)
Dec 21, 2004 48.24 48.54 48.15 48.54 945,096 +0.49(+1.03%)
Dec 20, 2004 48.26 48.44 47.84 48.05 1,452,008 -0.03(-0.07%)
Dec 17, 2004 48.15 48.28 47.91 48.08 410,376 -0.10(-0.21%)
Dec 16, 2004 48.58 48.62 47.98 48.18 1,068,248 -0.40(-0.82%)
Dec 15, 2004 48.24 48.64 48.19 48.58 1,413,473 +0.39(+0.81%)
Dec 14, 2004 47.99 48.30 47.94 48.19 941,918 +0.26(+0.54%)
Dec 13, 2004 47.75 47.95 47.40 47.94 2,115,840 +0.47(+0.99%)
Dec 10, 2004 47.07 47.58 47.01 47.46 484,664 +0.25(+0.54%)
Dec 09, 2004 47.26 47.32 46.68 47.21 2,998,565 -0.17(-0.35%)
Dec 08, 2004 46.96 47.38 46.88 47.38 1,564,434 +0.44(+0.94%)
Dec 07, 2004 48.05 48.05 46.89 46.93 2,097,565 -0.86(-1.81%)
Dec 06, 2004 47.55 48.15 47.55 47.80 462,815 -0.33(-0.68%)
Dec 03, 2004 48.13 48.35 47.98 48.12 1,858,014 -0.02(-0.03%)
Dec 02, 2004 48.36 48.42 48.03 48.14 746,860 -0.17(-0.34%)
Dec 01, 2004 47.91 48.54 47.84 48.31 1,174,319 +0.39(+0.81%)
Nov 30, 2004 47.78 47.91 47.58 47.91 5,247,887 +0.37(+0.78%)
Nov 29, 2004 47.61 47.93 47.14 47.54 4,700,851 +0.05(+0.10%)
Nov 26, 2004 47.27 47.65 47.27 47.50 407,197 +0.11(+0.23%)
Nov 24, 2004 47.12 47.47 47.06 47.39 583,186 +0.33(+0.70%)
Nov 23, 2004 46.74 47.06 46.35 47.06 1,274,827 +0.30(+0.65%)
Nov 22, 2004 46.05 46.76 45.84 46.75 1,268,471 +0.64(+1.39%)
Nov 19, 2004 46.47 46.52 45.97 46.12 752,422 -0.46(-0.98%)
Nov 18, 2004 46.62 46.64 46.29 46.57 436,992 -0.01(-0.03%)
Nov 17, 2004 46.53 47.00 46.40 46.58 1,229,539 +0.29(+0.63%)
Nov 16, 2004 46.64 46.66 46.22 46.29 592,721 -0.35(-0.75%)
Nov 15, 2004 46.49 46.66 46.34 46.64 873,985 +0.11(+0.24%)
Nov 12, 2004 46.17 46.61 45.99 46.53 1,535,831 +0.40(+0.87%)
Nov 11, 2004 45.78 46.15 45.66 46.13 1,456,378 +0.47(+1.02%)
Nov 10, 2004 45.40 45.88 45.36 45.66 1,023,357 +0.31(+0.69%)
Nov 09, 2004 45.22 45.49 45.12 45.35 309,073 +0.14(+0.31%)
Nov 08, 2004 45.36 45.40 45.06 45.21 1,166,373 -0.18(-0.39%)
Nov 05, 2004 45.44 45.58 45.06 45.39 1,552,516 +0.19(+0.42%)
Nov 04, 2004 44.69 45.29 44.52 45.20 1,005,480 +0.50(+1.13%)
Nov 03, 2004 44.58 44.79 44.35 44.69 1,569,996 +0.72(+1.64%)
Nov 02, 2004 44.27 44.46 43.81 43.97 876,369 -0.15(-0.34%)
Nov 01, 2004 43.96 44.16 43.71 44.12 572,063 +0.27(+0.62%)
Oct 29, 2004 44.01 44.15 43.75 43.85 433,814 -0.10(-0.23%)
Oct 28, 2004 44.10 44.17 43.74 43.95 2,399,488 -0.22(-0.49%)
Oct 27, 2004 43.72 44.18 43.61 44.17 1,936,672 +0.38(+0.87%)
Oct 26, 2004 43.21 43.79 42.76 43.79 727,394 +0.65(+1.52%)
Oct 25, 2004 42.62 43.26 42.51 43.13 1,336,800 +0.45(+1.06%)
Oct 22, 2004 43.32 43.52 42.68 42.68 962,178 -0.70(-1.62%)
Oct 21, 2004 42.91 43.41 42.70 43.38 566,104 +0.59(+1.38%)
Oct 20, 2004 42.58 42.94 42.35 42.79 329,730 +0.11(+0.25%)
Oct 19, 2004 43.30 43.47 42.66 42.68 1,442,076 -0.45(-1.04%)
Oct 18, 2004 42.98 43.28 42.71 43.13 912,917 +0.09(+0.22%)
Oct 15, 2004 42.69 43.27 42.54 43.04 1,490,542 +0.48(+1.12%)
Oct 14, 2004 42.87 42.99 42.56 42.56 1,009,453 -0.31(-0.73%)
Oct 13, 2004 43.82 43.82 42.83 42.88 1,867,548 -0.66(-1.51%)
Oct 12, 2004 43.25 43.66 43.09 43.53 873,588 -0.01(-0.03%)
Oct 11, 2004 43.58 43.66 43.35 43.55 908,945 +0.08(+0.17%)
Oct 08, 2004 43.77 44.00 43.43 43.47 907,753 -0.41(-0.93%)
Oct 07, 2004 44.55 44.55 43.85 43.88 399,252 -0.73(-1.64%)
Oct 06, 2004 44.23 44.61 44.18 44.61 899,410 +0.42(+0.96%)
Oct 05, 2004 44.39 44.47 44.13 44.19 785,395 -0.14(-0.31%)
Oct 04, 2004 44.39 44.57 44.26 44.33 1,364,212 +0.20(+0.45%)
Oct 01, 2004 43.25 44.13 43.25 44.13 1,013,426 +0.91(+2.11%)
Sep 30, 2004 42.95 43.37 42.88 43.22 1,568,407 +0.21(+0.49%)
Sep 29, 2004 42.73 43.04 42.68 43.01 3,144,759 +0.29(+0.68%)
Sep 28, 2004 42.29 42.77 42.19 42.72 2,924,674 +0.48(+1.13%)
Sep 27, 2004 42.51 42.51 42.13 42.24 1,496,899 -0.35(-0.83%)
Sep 24, 2004 42.72 42.88 42.59 42.59 868,423 -0.19(-0.44%)
Sep 23, 2004 42.82 42.94 42.67 42.78 3,547,587 +0.03(+0.06%)
Sep 22, 2004 43.19 43.19 42.73 42.75 3,529,710 -0.68(-1.56%)
Sep 21, 2004 43.22 43.57 43.22 43.43 609,009 +0.29(+0.68%)
Sep 20, 2004 43.21 43.32 43.03 43.14 1,109,961 -0.15(-0.35%)
Sep 17, 2004 43.46 43.50 43.04 43.30 657,475 -0.12(-0.27%)
Sep 16, 2004 43.01 43.45 43.01 43.41 514,062 +0.58(+1.36%)
Sep 15, 2004 42.98 43.06 42.79 42.83 595,502 -0.27(-0.62%)
Sep 14, 2004 43.20 43.31 42.85 43.10 1,431,747 -0.12(-0.29%)
Sep 13, 2004 43.30 43.51 43.20 43.22 1,083,742 -0.01(-0.02%)
Sep 10, 2004 43.11 43.26 42.73 43.23 988,398 +0.20(+0.46%)
Sep 09, 2004 42.62 43.20 42.62 43.03 1,842,123 +0.39(+0.92%)
Sep 08, 2004 42.83 43.09 42.46 42.64 454,869 -0.19(-0.44%)
Sep 07, 2004 42.69 42.89 42.55 42.83 1,388,048 +0.54(+1.27%)
Sep 03, 2004 42.57 42.74 42.16 42.29 1,745,587 -0.46(-1.08%)
Sep 02, 2004 41.87 42.75 41.87 42.75 1,324,088 +0.77(+1.83%)
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.