Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mstar Mid-Cap Growth Ishares ETF
(NY:
JKH
)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2007
95.85
96.29
95.53
95.64
17,057
-0.68(-0.70%)
Dec 28, 2007
96.74
96.92
95.92
96.32
18,627
+0.07(+0.07%)
Dec 27, 2007
97.63
97.80
96.17
96.26
58,289
-1.58(-1.61%)
Dec 26, 2007
97.34
97.97
97.29
97.83
48,138
+0.23(+0.24%)
Dec 24, 2007
97.27
97.61
97.19
97.60
40,917
+0.74(+0.76%)
Dec 21, 2007
96.28
96.92
96.26
96.87
48,347
+1.42(+1.49%)
Dec 20, 2007
94.59
95.44
94.08
95.44
35,685
+1.37(+1.45%)
Dec 19, 2007
93.46
94.26
93.39
94.08
17,999
+0.68(+0.73%)
Dec 18, 2007
93.38
93.64
92.00
93.40
41,022
+0.71(+0.76%)
Dec 17, 2007
94.43
94.43
92.50
92.69
21,348
-1.93(-2.04%)
Dec 14, 2007
94.99
95.57
94.40
94.62
47,719
-0.91(-0.95%)
Dec 13, 2007
95.51
95.67
94.50
95.53
84,137
-0.25(-0.26%)
Dec 12, 2007
96.47
96.92
94.78
95.78
32,650
+0.72(+0.75%)
Dec 11, 2007
98.07
98.07
94.93
95.06
48,870
-2.56(-2.62%)
Dec 10, 2007
97.23
97.87
97.06
97.62
35,894
+0.87(+0.90%)
Dec 07, 2007
96.90
97.10
96.47
96.75
25,952
+0.20(+0.21%)
Dec 06, 2007
94.98
96.67
94.98
96.55
43,742
+1.59(+1.67%)
Dec 05, 2007
94.69
95.25
94.61
94.97
34,220
+1.42(+1.52%)
Dec 04, 2007
93.64
93.90
93.25
93.54
29,929
-0.54(-0.57%)
Dec 03, 2007
94.72
94.72
94.07
94.08
19,621
-0.23(-0.24%)
Nov 30, 2007
95.17
95.30
93.65
94.31
82,086
+0.54(+0.58%)
Nov 29, 2007
92.61
94.20
92.61
93.76
9,972
-0.08(-0.08%)
Nov 28, 2007
91.87
93.88
91.74
93.84
27,261
+3.17(+3.50%)
Nov 27, 2007
90.61
90.96
89.60
90.67
29,641
+0.88(+0.98%)
Nov 26, 2007
90.98
91.76
89.66
89.79
12,871
-0.83(-0.92%)
Nov 23, 2007
89.90
90.93
89.57
90.62
20,720
+1.12(+1.25%)
Nov 21, 2007
90.03
90.45
88.86
89.50
14,057
-1.07(-1.18%)
Nov 20, 2007
91.45
92.19
89.44
90.57
32,859
-0.32(-0.35%)
Nov 19, 2007
92.10
92.14
90.68
90.89
19,569
-1.73(-1.87%)
Nov 16, 2007
92.95
92.95
91.66
92.61
11,201
+0.52(+0.57%)
Nov 15, 2007
92.98
93.26
91.53
92.09
24,906
-1.16(-1.25%)
Nov 14, 2007
94.05
94.23
92.92
93.26
21,452
-0.15(-0.16%)
Nov 13, 2007
92.06
93.41
91.83
93.41
18,836
+2.37(+2.60%)
Nov 12, 2007
93.18
93.18
90.99
91.04
20,720
-2.31(-2.48%)
Nov 09, 2007
94.85
94.85
93.16
93.35
27,641
-2.05(-2.15%)
Nov 08, 2007
96.33
96.33
93.52
95.41
73,044
-0.15(-0.16%)
Nov 07, 2007
96.29
97.42
95.56
95.56
35,214
-2.47(-2.52%)
Nov 06, 2007
97.13
98.02
96.60
98.02
14,336
+1.54(+1.59%)
Nov 05, 2007
97.26
97.26
96.03
96.49
18,334
-1.07(-1.10%)
Nov 02, 2007
97.46
97.56
96.43
97.56
49,080
+0.50(+0.51%)
Nov 01, 2007
97.80
98.40
97.06
97.06
54,312
-2.17(-2.19%)
Oct 31, 2007
98.08
99.59
97.66
99.23
30,348
+1.37(+1.40%)
Oct 30, 2007
98.32
98.50
97.86
97.86
13,708
-0.90(-0.91%)
Oct 29, 2007
98.58
98.94
98.18
98.76
27,941
+1.06(+1.09%)
Oct 26, 2007
97.91
97.91
97.13
97.70
25,534
+0.73(+0.75%)
Oct 25, 2007
96.83
97.20
95.93
96.97
38,824
-0.13(-0.14%)
Oct 24, 2007
96.79
97.11
95.24
97.11
61,009
-0.44(-0.45%)
Oct 23, 2007
97.05
97.55
96.27
97.55
207,412
+1.38(+1.43%)
Oct 22, 2007
94.71
96.24
94.50
96.17
38,091
+0.71(+0.74%)
Oct 19, 2007
97.99
98.00
95.44
95.46
62,370
-3.03(-3.08%)
Oct 18, 2007
97.63
98.61
97.45
98.49
25,324
+0.58(+0.60%)
Oct 17, 2007
98.44
98.44
97.03
97.91
22,394
+0.24(+0.24%)
Oct 16, 2007
98.08
98.17
97.56
97.67
25,743
-0.62(-0.63%)
Oct 15, 2007
99.14
99.14
97.76
98.29
18,627
-0.70(-0.70%)
Oct 12, 2007
98.54
99.06
98.45
98.99
9,418
+0.81(+0.83%)
Oct 11, 2007
99.84
99.98
97.56
98.18
26,057
-0.96(-0.96%)
Oct 10, 2007
98.95
99.42
98.47
99.13
14,232
+0.12(+0.13%)
Oct 09, 2007
98.33
99.02
98.20
99.01
15,069
+0.82(+0.84%)
Oct 08, 2007
98.32
98.50
97.85
98.19
23,964
-0.41(-0.42%)
Oct 05, 2007
97.85
98.78
97.66
98.60
134,891
+1.44(+1.49%)
Oct 04, 2007
97.16
97.25
96.71
97.15
43,742
-0.15(-0.16%)
Oct 03, 2007
97.56
97.74
97.03
97.31
36,312
-0.45(-0.46%)
Oct 02, 2007
97.43
97.78
97.09
97.76
513,195
+0.46(+0.47%)
Oct 01, 2007
96.40
97.46
96.40
97.30
45,522
+1.26(+1.31%)
Sep 28, 2007
96.35
96.60
95.75
96.04
24,592
-0.03(-0.03%)
Sep 27, 2007
95.93
96.26
95.63
96.07
25,220
+0.82(+0.86%)
Sep 26, 2007
95.30
95.34
94.80
95.24
27,941
+0.42(+0.44%)
Sep 25, 2007
93.91
94.82
93.80
94.82
12,557
+0.48(+0.51%)
Sep 24, 2007
94.84
95.11
94.26
94.34
18,941
-0.45(-0.47%)
Sep 21, 2007
94.41
95.21
94.41
94.79
18,627
+0.42(+0.45%)
Sep 20, 2007
94.64
94.86
94.25
94.37
24,801
-0.55(-0.58%)
Sep 19, 2007
95.13
95.61
94.45
94.93
73,777
+0.70(+0.74%)
Sep 18, 2007
92.19
94.34
91.98
94.23
22,499
+2.58(+2.82%)
Sep 17, 2007
92.30
92.30
91.44
91.65
23,022
-0.63(-0.68%)
Sep 14, 2007
91.59
92.40
91.54
92.28
14,336
+0.17(+0.19%)
Sep 13, 2007
92.13
92.61
92.02
92.11
13,708
+0.11(+0.11%)
Sep 12, 2007
92.03
92.59
92.00
92.00
13,708
+0.16(+0.18%)
Sep 11, 2007
90.92
91.86
90.92
91.84
29,092
+1.46(+1.62%)
Sep 10, 2007
91.17
91.29
89.55
90.38
37,882
-0.60(-0.66%)
Sep 07, 2007
91.21
91.53
90.73
90.98
20,197
-1.72(-1.86%)
Sep 06, 2007
92.58
92.72
92.12
92.70
13,918
+0.46(+0.50%)
Sep 05, 2007
92.46
92.57
91.75
92.24
27,941
-0.65(-0.70%)
Sep 04, 2007
91.50
93.54
91.43
92.89
26,685
+1.14(+1.24%)
Aug 31, 2007
91.30
91.75
90.92
91.75
8,895
+1.63(+1.81%)
Aug 30, 2007
89.95
90.75
89.71
90.12
8,476
-0.09(-0.10%)
Aug 29, 2007
89.13
90.21
88.67
90.21
12,871
+1.89(+2.14%)
Aug 28, 2007
89.90
89.90
87.95
88.31
44,161
-2.27(-2.51%)
Aug 27, 2007
91.07
91.15
90.48
90.59
8,895
-0.74(-0.81%)
Aug 24, 2007
90.06
91.36
90.06
91.32
39,138
+1.38(+1.53%)
Aug 23, 2007
90.88
90.88
89.55
89.95
60,486
-0.35(-0.39%)
Aug 22, 2007
89.97
90.52
89.83
90.30
21,452
+1.36(+1.53%)
Aug 21, 2007
88.33
89.18
88.33
88.95
10,360
+0.21(+0.24%)
Aug 20, 2007
88.25
88.83
87.80
88.73
9,732
+0.78(+0.89%)
Aug 17, 2007
88.51
89.15
86.56
87.95
16,325
+1.69(+1.96%)
Aug 16, 2007
86.14
86.42
83.70
86.26
126,833
-0.60(-0.69%)
Aug 15, 2007
89.11
89.41
86.84
86.86
32,754
-2.44(-2.73%)
Aug 14, 2007
91.02
91.31
89.19
89.30
14,755
-1.75(-1.92%)
Aug 13, 2007
91.64
91.89
90.84
91.05
59,544
+0.17(+0.19%)
Aug 10, 2007
89.82
91.67
89.60
90.88
25,429
-0.48(-0.52%)
Aug 09, 2007
91.60
93.18
91.30
91.35
67,288
-1.61(-1.74%)
Aug 08, 2007
92.38
94.13
92.38
92.97
71,893
+1.36(+1.48%)
Aug 07, 2007
90.46
91.74
90.17
91.61
22,813
+1.27(+1.41%)
Aug 06, 2007
89.56
90.53
88.45
90.34
41,859
+0.64(+0.71%)
Aug 03, 2007
90.30
91.62
89.70
89.70
38,301
-1.92(-2.10%)
Aug 02, 2007
91.13
91.68
90.97
91.62
15,487
+0.78(+0.86%)
Aug 01, 2007
91.00
91.08
89.51
90.84
43,324
+0.26(+0.28%)
Jul 31, 2007
92.61
92.87
90.58
90.58
12,243
-1.19(-1.30%)
Jul 30, 2007
90.70
92.08
90.47
91.77
16,011
+1.56(+1.73%)
Jul 27, 2007
91.32
91.95
90.22
90.22
26,371
-1.39(-1.51%)
Jul 26, 2007
91.80
92.55
90.34
91.60
77,335
-1.88(-2.01%)
Jul 25, 2007
94.19
94.34
92.83
93.48
24,278
+0.03(+0.03%)
Jul 24, 2007
94.97
95.13
93.45
93.46
19,778
-2.24(-2.34%)
Jul 23, 2007
96.41
96.41
95.65
95.69
30,034
+0.14(+0.15%)
Jul 20, 2007
96.50
96.50
95.29
95.55
23,336
-0.88(-0.91%)
Jul 19, 2007
96.53
96.55
96.06
96.43
31,289
+0.70(+0.73%)
Jul 18, 2007
95.09
95.73
94.98
95.73
11,406
+0.03(+0.03%)
Jul 17, 2007
95.95
96.09
95.49
95.70
43,742
+0.08(+0.08%)
Jul 16, 2007
95.79
96.16
95.46
95.62
19,883
-0.39(-0.41%)
Jul 13, 2007
95.56
96.14
95.56
96.02
109,357
+0.45(+0.47%)
Jul 12, 2007
94.78
95.75
94.75
95.57
24,487
+1.42(+1.51%)
Jul 11, 2007
93.80
94.14
93.66
94.14
7,534
+0.63(+0.67%)
Jul 10, 2007
94.11
94.29
93.51
93.51
13,394
-1.01(-1.07%)
Jul 09, 2007
94.59
94.71
94.08
94.53
121,287
+0.32(+0.34%)
Jul 06, 2007
93.66
94.33
93.52
94.20
7,743
+0.74(+0.79%)
Jul 05, 2007
93.26
93.47
93.05
93.47
5,337
+0.30(+0.32%)
Jul 03, 2007
93.26
93.26
93.09
93.17
7,743
+0.44(+0.47%)
Jul 02, 2007
92.14
92.73
92.14
92.73
4,395
+1.12(+1.22%)
Jun 29, 2007
92.34
92.34
91.61
91.61
8,267
-0.14(-0.16%)
Jun 28, 2007
91.91
92.26
91.75
91.75
14,441
+0.03(+0.03%)
Jun 27, 2007
90.03
91.75
90.03
91.73
5,337
+1.13(+1.24%)
Jun 26, 2007
91.38
91.46
90.48
90.60
30,034
-0.48(-0.52%)
Jun 25, 2007
91.94
92.14
90.88
91.08
11,929
-0.91(-0.99%)
Jun 22, 2007
92.41
92.56
91.55
91.98
12,034
-0.71(-0.76%)
Jun 21, 2007
92.11
92.69
91.62
92.69
15,278
+0.71(+0.77%)
Jun 20, 2007
92.98
93.11
91.91
91.98
10,464
-0.94(-1.01%)
Jun 19, 2007
92.67
92.92
92.34
92.92
6,906
+0.05(+0.05%)
Jun 18, 2007
93.26
93.26
92.67
92.87
7,743
-0.12(-0.13%)
Jun 15, 2007
93.27
93.28
92.90
93.00
26,057
+0.64(+0.69%)
Jun 14, 2007
91.96
92.40
91.88
92.36
25,743
+0.89(+0.97%)
Jun 13, 2007
90.80
91.47
90.57
91.47
31,603
+1.35(+1.49%)
Jun 12, 2007
90.76
91.03
90.12
90.12
38,510
-0.90(-0.98%)
Jun 11, 2007
90.69
91.29
90.42
91.02
50,545
+0.54(+0.59%)
Jun 08, 2007
89.49
90.53
89.24
90.48
19,778
+0.81(+0.91%)
Jun 07, 2007
91.08
91.37
89.67
89.67
14,022
-1.87(-2.05%)
Jun 06, 2007
92.31
92.31
91.33
91.54
14,546
-1.10(-1.19%)
Jun 05, 2007
92.87
92.91
92.26
92.64
28,882
-0.54(-0.58%)
Jun 04, 2007
92.66
93.19
92.56
93.19
25,534
+0.47(+0.50%)
Jun 01, 2007
92.78
93.05
92.61
92.72
20,720
+0.47(+0.51%)
May 31, 2007
92.19
92.48
92.00
92.25
17,580
+0.58(+0.64%)
May 30, 2007
90.15
91.74
90.03
91.67
49,707
+0.98(+1.09%)
May 29, 2007
90.64
91.01
90.29
90.68
87,799
+0.36(+0.40%)
May 25, 2007
90.03
90.42
90.03
90.32
53,998
+0.68(+0.76%)
May 24, 2007
91.01
91.46
89.64
89.64
52,114
-1.43(-1.57%)
May 23, 2007
91.65
91.79
90.99
91.08
40,708
-0.14(-0.16%)
May 22, 2007
91.41
91.52
91.13
91.22
11,825
+0.11(+0.12%)
May 21, 2007
90.61
91.48
90.61
91.11
19,673
+0.69(+0.76%)
May 18, 2007
90.01
90.43
89.84
90.43
8,476
+0.59(+0.66%)
May 17, 2007
89.46
90.09
89.46
89.83
12,453
+0.11(+0.13%)
May 16, 2007
89.64
89.72
88.91
89.72
7,220
+0.40(+0.45%)
May 15, 2007
89.76
90.38
89.32
89.32
15,278
-0.38(-0.43%)
May 14, 2007
90.58
90.63
89.67
89.70
11,092
-0.55(-0.61%)
May 11, 2007
89.42
90.29
89.42
90.25
9,732
+1.07(+1.20%)
May 10, 2007
90.26
90.39
89.08
89.18
9,209
-1.54(-1.70%)
May 09, 2007
89.74
90.80
89.74
90.72
10,255
+0.75(+0.84%)
May 08, 2007
89.78
90.00
89.25
89.97
4,918
-0.11(-0.12%)
May 07, 2007
90.24
90.49
90.03
90.07
12,243
-0.16(-0.18%)
May 04, 2007
90.29
90.46
89.87
90.24
21,034
+0.11(+0.13%)
May 03, 2007
89.98
90.15
89.59
90.12
13,708
+0.45(+0.50%)
May 02, 2007
88.84
89.98
88.75
89.67
47,614
+1.29(+1.46%)
May 01, 2007
88.44
88.55
87.76
88.38
41,440
-0.22(-0.25%)
Apr 30, 2007
89.65
89.70
88.44
88.60
18,208
-1.19(-1.33%)
Apr 27, 2007
89.67
89.99
89.50
89.80
7,848
-0.17(-0.19%)
Apr 26, 2007
89.89
90.05
89.51
89.97
6,174
+0.51(+0.57%)
Apr 25, 2007
88.87
89.49
88.51
89.46
7,953
+0.86(+0.97%)
Apr 24, 2007
88.60
88.63
88.18
88.60
14,546
+0.07(+0.08%)
Apr 23, 2007
88.58
88.76
88.34
88.53
81,207
+0.38(+0.43%)
Apr 20, 2007
88.50
88.50
87.85
88.15
11,929
+0.59(+0.68%)
Apr 19, 2007
87.08
87.87
87.08
87.56
8,999
-0.43(-0.49%)
Apr 18, 2007
87.68
88.17
87.67
87.99
4,081
+0.08(+0.09%)
Apr 17, 2007
87.87
88.08
87.70
87.91
7,220
-0.06(-0.07%)
Apr 16, 2007
87.62
88.01
87.49
87.97
30,661
+0.71(+0.81%)
Apr 13, 2007
87.12
87.26
86.78
87.26
42,905
+0.27(+0.31%)
Apr 12, 2007
86.12
87.00
85.99
87.00
6,488
+0.91(+1.05%)
Apr 11, 2007
86.81
86.81
85.94
86.09
9,522
-0.61(-0.71%)
Apr 10, 2007
86.67
86.81
86.66
86.70
7,430
+0.22(+0.25%)
Apr 09, 2007
86.62
86.77
86.34
86.48
16,325
+0.04(+0.04%)
Apr 05, 2007
85.88
86.48
85.88
86.44
16,220
+0.32(+0.37%)
Apr 04, 2007
85.80
86.13
85.68
86.13
13,290
+0.28(+0.32%)
Apr 03, 2007
85.09
85.94
85.09
85.85
9,209
+0.89(+1.05%)
Apr 02, 2007
84.69
85.03
84.49
84.96
10,255
+0.49(+0.58%)
Mar 30, 2007
84.76
85.02
84.29
84.47
4,499
-0.09(-0.10%)
Mar 29, 2007
85.15
85.15
84.04
84.56
11,197
-0.16(-0.19%)
Mar 28, 2007
84.98
84.98
84.47
84.72
8,685
-0.41(-0.48%)
Mar 27, 2007
85.41
85.41
85.01
85.13
8,162
-0.12(-0.15%)
Mar 26, 2007
85.77
85.77
84.81
85.26
10,150
-0.38(-0.45%)
Mar 23, 2007
85.64
85.65
85.45
85.64
8,476
+0.41(+0.48%)
Mar 22, 2007
85.53
85.53
85.05
85.23
43,219
+0.12(+0.15%)
Mar 21, 2007
83.95
85.17
83.85
85.10
6,383
+1.36(+1.62%)
Mar 20, 2007
83.38
83.86
83.36
83.75
4,604
+0.46(+0.55%)
Mar 19, 2007
82.78
83.37
82.78
83.29
6,802
+0.97(+1.17%)
Mar 16, 2007
82.54
82.73
82.14
82.32
30,243
-0.19(-0.23%)
Mar 15, 2007
82.43
82.60
82.41
82.51
8,581
+0.36(+0.44%)
Mar 14, 2007
81.70
82.20
80.97
82.15
31,289
+0.38(+0.47%)
Mar 13, 2007
83.30
83.21
81.67
81.77
9,941
-1.53(-1.84%)
Mar 12, 2007
82.89
83.50
82.89
83.30
18,732
+0.30(+0.36%)
Mar 09, 2007
83.62
83.62
82.63
83.00
6,697
-0.07(-0.08%)
Mar 08, 2007
83.09
83.43
82.80
83.07
12,453
+0.83(+1.01%)
Mar 07, 2007
82.11
82.50
81.92
82.24
12,557
+0.20(+0.24%)
Mar 06, 2007
81.26
82.29
81.26
82.04
19,673
+1.55(+1.92%)
Mar 05, 2007
80.66
81.64
80.49
80.49
25,952
-1.15(-1.40%)
Mar 02, 2007
82.91
82.91
81.64
81.64
7,953
-1.48(-1.78%)
Mar 01, 2007
82.18
83.59
81.32
83.12
18,627
-0.33(-0.40%)
Feb 28, 2007
83.23
83.79
82.62
83.45
16,953
+0.27(+0.32%)
Feb 27, 2007
84.37
85.08
82.68
83.18
14,336
-2.92(-3.40%)
Feb 26, 2007
86.89
86.89
86.09
86.11
6,451
-0.55(-0.64%)
Feb 23, 2007
86.58
86.70
86.36
86.66
7,953
+0.00(+0.00%)
Feb 22, 2007
86.53
86.70
86.30
86.66
5,127
+0.54(+0.62%)
Feb 21, 2007
85.82
86.17
85.79
86.13
4,604
+0.10(+0.11%)
Feb 20, 2007
85.36
86.12
85.14
86.03
12,034
+0.70(+0.82%)
Feb 16, 2007
85.01
85.33
85.01
85.33
6,278
+0.11(+0.12%)
Feb 15, 2007
84.90
85.33
84.89
85.23
7,430
+0.32(+0.38%)
Feb 14, 2007
84.50
85.10
84.42
84.90
35,444
+0.80(+0.95%)
Feb 13, 2007
83.76
84.10
83.62
84.10
26,685
+0.56(+0.67%)
Feb 12, 2007
84.09
84.09
83.54
83.54
10,434
-0.77(-0.92%)
Feb 09, 2007
85.53
85.53
83.97
84.31
13,290
-0.97(-1.14%)
Feb 08, 2007
84.76
85.34
84.76
85.29
14,232
+0.29(+0.34%)
Feb 07, 2007
84.90
85.20
84.64
85.00
12,976
+0.32(+0.37%)
Feb 06, 2007
84.71
84.76
84.22
84.68
8,999
+0.18(+0.21%)
Feb 05, 2007
84.63
84.69
84.32
84.50
13,499
+0.07(+0.08%)
Feb 02, 2007
84.31
84.56
84.20
84.44
16,220
+0.40(+0.48%)
Feb 01, 2007
83.59
84.14
83.45
84.03
24,383
+0.60(+0.72%)
Jan 31, 2007
82.72
83.54
82.72
83.43
8,581
+0.66(+0.80%)
Jan 30, 2007
82.48
82.77
82.46
82.77
5,755
+0.47(+0.57%)
Jan 29, 2007
82.41
82.70
82.13
82.30
13,499
-0.09(-0.10%)
Jan 26, 2007
82.13
82.46
81.83
82.39
3,558
+0.53(+0.64%)
Jan 25, 2007
83.04
83.22
81.84
81.86
15,174
-1.24(-1.49%)
Jan 24, 2007
82.46
83.12
82.42
83.11
12,034
+0.98(+1.20%)
Jan 23, 2007
81.43
82.43
81.43
82.12
13,604
+0.60(+0.74%)
Jan 22, 2007
81.98
82.03
81.30
81.52
20,092
-0.33(-0.41%)
Jan 19, 2007
81.21
81.96
81.21
81.86
4,813
+0.44(+0.54%)
Jan 18, 2007
82.34
82.34
81.33
81.42
2,511
-1.10(-1.33%)
Jan 17, 2007
82.50
82.84
82.48
82.51
19,569
+0.01(+0.01%)
Jan 16, 2007
82.72
82.88
82.35
82.50
30,138
-0.05(-0.06%)
Jan 12, 2007
82.12
82.59
82.11
82.56
9,522
+0.66(+0.81%)
Jan 11, 2007
81.42
82.19
81.42
81.89
7,848
+0.57(+0.70%)
Jan 10, 2007
80.29
81.41
80.29
81.32
21,452
+0.55(+0.69%)
Jan 09, 2007
80.55
80.77
80.13
80.77
5,023
+0.17(+0.21%)
Jan 08, 2007
80.34
80.80
80.24
80.59
31,813
+0.34(+0.43%)
Jan 05, 2007
80.36
80.36
79.82
80.25
51,591
-0.40(-0.50%)
Jan 04, 2007
79.87
80.75
79.78
80.65
6,802
+0.80(+1.00%)
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
.