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 Small-Cap Growth Ishares ETF
(NY:
JKK
)
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 (%)
Apr 30, 2009
48.52
49.07
47.69
47.69
31,662
+0.05(+0.11%)
Apr 29, 2009
46.97
48.14
46.97
47.63
19,910
+1.39(+3.00%)
Apr 28, 2009
45.70
46.78
45.70
46.25
77,382
+0.05(+0.10%)
Apr 27, 2009
46.29
46.82
45.82
46.20
26,729
-0.15(-0.32%)
Apr 24, 2009
45.97
46.81
45.82
46.35
61,123
+0.95(+2.09%)
Apr 23, 2009
46.19
46.19
44.82
45.40
46,384
-0.35(-0.76%)
Apr 22, 2009
44.84
46.68
44.84
45.75
53,498
+0.44(+0.98%)
Apr 21, 2009
44.30
45.31
44.30
45.31
36,914
+0.99(+2.24%)
Apr 20, 2009
45.42
45.42
44.26
44.31
31,078
-2.05(-4.42%)
Apr 17, 2009
45.69
46.50
45.50
46.36
54,208
+0.67(+1.46%)
Apr 16, 2009
45.12
45.98
44.47
45.69
53,806
+1.29(+2.90%)
Apr 15, 2009
43.98
44.59
43.79
44.41
45,965
+0.22(+0.49%)
Apr 14, 2009
44.33
44.95
44.07
44.19
24,863
-0.89(-1.98%)
Apr 13, 2009
45.02
45.29
44.18
45.08
32,456
+0.04(+0.08%)
Apr 09, 2009
46.24
46.24
43.97
45.05
18,799
+2.20(+5.13%)
Apr 08, 2009
42.47
43.14
42.33
42.85
20,945
+0.59(+1.40%)
Apr 07, 2009
42.97
43.14
42.26
42.26
15,767
-1.44(-3.29%)
Apr 06, 2009
43.78
43.78
43.16
43.69
15,989
-0.71(-1.61%)
Apr 03, 2009
43.87
44.41
43.53
44.41
16,182
+0.51(+1.16%)
Apr 02, 2009
43.33
44.57
43.12
43.90
12,513
+1.79(+4.26%)
Apr 01, 2009
40.91
42.17
40.91
42.11
7,609
+0.16(+0.38%)
Mar 31, 2009
42.37
43.16
41.53
41.95
12,881
+0.57(+1.39%)
Mar 30, 2009
41.48
41.48
40.81
41.37
7,918
-2.25(-5.15%)
Mar 26, 2009
42.52
43.62
42.36
43.62
12,408
+1.74(+4.15%)
Mar 25, 2009
41.73
42.35
40.57
41.88
11,240
+0.56(+1.36%)
Mar 24, 2009
41.77
41.95
41.09
41.32
29,832
-0.67(-1.61%)
Mar 23, 2009
40.59
41.99
40.59
41.99
7,960
+2.38(+6.02%)
Mar 20, 2009
40.81
40.81
39.58
39.61
5,573
-1.11(-2.73%)
Mar 19, 2009
41.60
41.60
40.63
40.72
13,367
-0.20(-0.49%)
Mar 18, 2009
39.98
41.36
39.64
40.92
13,541
+0.97(+2.42%)
Mar 17, 2009
38.39
39.96
38.38
39.96
53,109
+1.35(+3.51%)
Mar 16, 2009
39.78
39.78
38.60
38.60
12,376
-0.80(-2.02%)
Mar 13, 2009
39.40
39.40
38.79
39.40
0
+0.65(+1.67%)
Mar 12, 2009
36.92
38.75
36.92
38.75
1,885
+2.05(+5.59%)
Mar 11, 2009
37.04
37.33
36.59
36.70
3,677
+0.06(+0.17%)
Mar 10, 2009
35.10
36.64
35.10
36.64
6,901
+2.05(+5.91%)
Mar 09, 2009
34.55
35.53
34.55
34.59
7,236
-0.51(-1.44%)
Mar 06, 2009
35.27
35.81
34.44
35.10
0
-0.25(-0.72%)
Mar 05, 2009
35.58
35.64
35.35
35.35
1,368
-1.39(-3.78%)
Mar 04, 2009
36.63
36.90
36.44
36.74
5,058
+0.54(+1.50%)
Mar 02, 2009
37.54
37.62
36.18
36.20
8,487
-2.15(-5.61%)
Feb 27, 2009
37.95
38.88
37.95
38.35
0
-0.49(-1.26%)
Feb 26, 2009
39.88
40.00
38.76
38.84
12,642
-0.70(-1.76%)
Feb 25, 2009
40.07
40.07
39.10
39.53
20,865
-0.73(-1.82%)
Feb 24, 2009
39.27
40.32
39.11
40.27
16,289
+1.19(+3.05%)
Feb 23, 2009
40.59
40.59
38.90
39.07
6,220
-1.15(-2.87%)
Feb 20, 2009
40.06
40.54
39.61
40.23
13,418
-0.85(-2.07%)
Feb 19, 2009
41.67
41.78
40.86
41.08
6,467
-0.24(-0.58%)
Feb 18, 2009
41.68
41.81
41.16
41.32
6,354
-0.41(-0.99%)
Feb 17, 2009
41.82
42.29
41.51
41.73
6,517
-1.93(-4.41%)
Feb 13, 2009
43.30
43.83
43.23
43.66
12,229
+0.73(+1.71%)
Feb 12, 2009
42.55
42.99
42.29
42.92
7,978
+0.10(+0.24%)
Feb 11, 2009
43.21
43.26
42.27
42.82
16,732
-0.06(-0.13%)
Feb 10, 2009
44.30
44.96
42.64
42.88
6,959
-1.43(-3.23%)
Feb 09, 2009
44.22
44.63
43.90
44.31
7,530
-0.38(-0.86%)
Feb 06, 2009
43.90
44.69
43.90
44.69
7,795
+1.12(+2.57%)
Feb 05, 2009
42.56
43.62
42.56
43.57
7,445
+0.73(+1.71%)
Feb 04, 2009
42.67
43.36
42.67
42.84
2,761
+0.12(+0.29%)
Feb 03, 2009
42.47
43.01
42.11
42.72
21,835
+0.31(+0.74%)
Feb 02, 2009
41.57
42.41
41.49
42.40
11,869
+0.39(+0.93%)
Jan 30, 2009
42.62
42.62
41.98
42.01
0
-0.78(-1.82%)
Jan 29, 2009
43.68
43.73
42.79
42.79
2,834
-1.37(-3.11%)
Jan 28, 2009
44.09
44.52
44.05
44.16
1,770
+1.21(+2.82%)
Jan 27, 2009
43.28
43.28
42.59
42.95
10,718
+0.48(+1.13%)
Jan 26, 2009
41.85
43.29
41.85
42.47
27,244
+0.40(+0.96%)
Jan 23, 2009
41.51
42.68
41.51
42.07
10,358
+0.10(+0.25%)
Jan 22, 2009
42.12
42.73
41.40
41.97
4,892
-0.66(-1.54%)
Jan 21, 2009
41.57
42.71
41.01
42.62
10,632
+1.05(+2.53%)
Jan 20, 2009
43.21
43.21
41.27
41.57
15,216
-2.04(-4.67%)
Jan 16, 2009
43.33
43.73
42.48
43.61
9,655
+0.49(+1.13%)
Jan 15, 2009
41.56
43.16
41.21
43.12
4,564
+0.84(+1.98%)
Jan 14, 2009
42.95
42.99
42.22
42.28
7,483
-1.77(-4.01%)
Jan 13, 2009
43.79
44.27
43.52
44.05
22,110
+0.44(+1.01%)
Jan 12, 2009
44.34
44.34
43.38
43.61
8,095
-1.34(-2.99%)
Jan 09, 2009
46.15
46.15
44.67
44.95
14,560
-0.85(-1.87%)
Jan 08, 2009
45.69
46.11
45.61
45.81
7,338
-0.22(-0.47%)
Jan 07, 2009
46.45
46.81
45.76
46.02
13,818
-1.68(-3.52%)
Jan 06, 2009
47.54
48.15
47.04
47.70
12,638
+0.94(+2.01%)
Jan 05, 2009
46.43
46.97
45.94
46.77
12,652
+0.05(+0.10%)
Jan 02, 2009
45.73
46.76
45.38
46.72
0
+0.98(+2.14%)
Jan 01, 2009
45.24
46.14
45.24
45.74
0
+0.00(+0.00%)
Dec 31, 2008
45.24
46.14
45.24
45.74
19,048
+1.36(+3.07%)
Dec 30, 2008
43.64
44.38
43.56
44.38
12,567
+1.29(+3.00%)
Dec 29, 2008
43.84
43.84
42.63
43.09
15,109
-0.69(-1.58%)
Dec 26, 2008
43.53
43.87
43.34
43.78
11,895
+0.49(+1.13%)
Dec 24, 2008
43.28
43.60
43.03
43.29
45,208
-0.26(-0.60%)
Dec 23, 2008
44.56
44.56
43.17
43.55
32,612
-0.26(-0.60%)
Dec 22, 2008
44.82
44.82
42.85
43.82
10,075
-1.09(-2.43%)
Dec 19, 2008
45.55
45.82
44.82
44.91
13,151
+0.31(+0.70%)
Dec 18, 2008
45.30
45.62
44.05
44.60
19,762
-0.64(-1.41%)
Dec 17, 2008
44.48
45.66
44.41
45.23
38,635
+1.03(+2.34%)
Dec 16, 2008
42.56
44.50
42.56
44.20
20,832
+2.37(+5.66%)
Dec 15, 2008
43.64
43.69
41.45
41.83
14,684
-1.42(-3.28%)
Dec 12, 2008
40.87
43.25
40.87
43.25
17,334
+1.13(+2.68%)
Dec 11, 2008
43.26
43.98
41.96
42.12
26,598
-1.65(-3.78%)
Dec 10, 2008
43.43
44.21
43.09
43.78
12,950
+0.93(+2.17%)
Dec 09, 2008
43.07
44.65
42.44
42.85
29,821
-0.51(-1.17%)
Dec 08, 2008
43.33
43.92
42.74
43.36
13,595
+1.64(+3.92%)
Dec 05, 2008
39.74
41.74
39.59
41.72
12,502
+1.79(+4.49%)
Dec 04, 2008
41.06
42.16
39.76
39.93
17,051
-1.63(-3.93%)
Dec 03, 2008
40.26
41.71
39.57
41.56
42,488
+0.89(+2.19%)
Dec 02, 2008
39.81
40.67
39.29
40.67
33,230
+1.25(+3.17%)
Dec 01, 2008
42.28
42.28
39.42
39.42
22,396
-4.15(-9.53%)
Nov 28, 2008
42.34
43.57
42.34
43.57
5,496
+0.59(+1.38%)
Nov 26, 2008
40.03
43.00
40.03
42.98
14,360
+2.22(+5.46%)
Nov 25, 2008
40.85
40.85
39.35
40.76
12,700
+0.93(+2.34%)
Nov 24, 2008
38.30
40.40
38.30
39.82
13,830
+2.32(+6.18%)
Nov 21, 2008
36.36
37.51
34.77
37.51
21,518
+1.88(+5.28%)
Nov 20, 2008
37.82
38.25
35.63
35.63
19,595
-2.77(-7.22%)
Nov 19, 2008
41.02
41.31
38.40
38.40
27,820
-2.96(-7.15%)
Nov 18, 2008
42.06
42.11
39.97
41.35
20,515
-0.93(-2.20%)
Nov 17, 2008
42.23
42.79
41.77
42.28
18,544
-0.28(-0.65%)
Nov 14, 2008
44.84
44.84
42.56
42.56
5,930
-1.56(-3.54%)
Nov 13, 2008
42.03
44.13
39.97
44.13
25,682
+1.85(+4.38%)
Nov 12, 2008
43.92
43.92
42.08
42.27
11,463
-2.52(-5.62%)
Nov 11, 2008
44.52
45.82
44.39
44.79
21,881
-0.96(-2.09%)
Nov 10, 2008
47.64
47.64
45.55
45.75
3,294
+0.18(+0.39%)
Nov 07, 2008
46.28
46.85
45.55
45.57
11,990
-0.27(-0.59%)
Nov 06, 2008
47.38
47.38
45.59
45.84
15,408
-2.43(-5.04%)
Nov 05, 2008
49.12
50.08
48.28
48.28
6,054
-1.93(-3.84%)
Nov 04, 2008
49.30
50.73
49.27
50.20
13,277
+1.14(+2.32%)
Nov 03, 2008
48.13
49.65
48.13
49.07
6,414
+1.05(+2.19%)
Oct 31, 2008
47.98
49.19
47.98
48.01
4,410
+1.40(+3.01%)
Oct 30, 2008
46.69
46.69
45.74
46.61
7,264
+0.19(+0.42%)
Oct 29, 2008
43.50
46.42
43.50
46.42
8,804
+2.92(+6.71%)
Oct 28, 2008
41.53
43.50
40.32
43.50
10,361
+2.08(+5.01%)
Oct 27, 2008
42.81
42.96
41.42
41.42
2,019
-1.96(-4.52%)
Oct 24, 2008
41.99
44.18
39.82
43.38
28,838
-1.57(-3.50%)
Oct 23, 2008
46.04
46.68
43.05
44.96
21,729
-1.61(-3.46%)
Oct 22, 2008
47.64
48.43
45.50
46.57
17,137
-2.71(-5.49%)
Oct 21, 2008
49.61
50.63
49.27
49.27
3,396
-1.21(-2.40%)
Oct 20, 2008
48.27
50.48
48.27
50.48
4,975
+2.00(+4.13%)
Oct 17, 2008
47.50
50.29
47.50
48.48
20,149
+0.08(+0.17%)
Oct 16, 2008
46.94
48.53
44.73
48.40
13,434
+2.14(+4.63%)
Oct 15, 2008
50.33
50.48
46.17
46.26
31,874
-5.29(-10.27%)
Oct 14, 2008
55.04
55.04
49.97
51.55
67,097
-1.05(-1.99%)
Oct 13, 2008
50.20
52.60
50.01
52.60
23,688
+4.77(+9.97%)
Oct 10, 2008
43.55
49.78
42.33
47.83
58,364
+1.25(+2.69%)
Oct 09, 2008
50.83
51.47
46.45
46.58
20,437
-4.08(-8.05%)
Oct 08, 2008
48.58
51.77
47.27
50.65
23,057
-0.14(-0.28%)
Oct 07, 2008
53.82
54.56
50.78
50.79
38,365
-3.31(-6.11%)
Oct 06, 2008
54.79
54.98
50.84
54.10
27,705
-2.34(-4.15%)
Oct 03, 2008
58.61
59.88
56.44
56.44
24,651
-1.77(-3.03%)
Oct 02, 2008
60.30
60.30
58.01
58.21
54,013
-3.56(-5.76%)
Oct 01, 2008
61.23
61.92
61.12
61.77
34,490
-0.72(-1.16%)
Sep 30, 2008
61.85
62.49
60.84
62.49
5,915
+2.35(+3.90%)
Sep 29, 2008
61.89
63.64
59.45
60.14
60,631
-4.89(-7.52%)
Sep 26, 2008
65.61
65.61
64.09
65.03
0
-0.39(-0.60%)
Sep 25, 2008
65.39
65.94
65.31
65.43
50,652
+0.77(+1.19%)
Sep 24, 2008
65.83
65.83
64.66
64.66
11,509
-1.10(-1.67%)
Sep 23, 2008
67.20
67.26
65.72
65.76
33,279
-1.40(-2.08%)
Sep 22, 2008
69.30
69.30
67.16
67.16
50,292
-2.18(-3.14%)
Sep 19, 2008
81.71
82.13
66.58
69.34
0
+2.73(+4.10%)
Sep 18, 2008
63.05
66.60
62.84
66.60
20,842
+3.35(+5.30%)
Sep 17, 2008
64.51
64.95
63.05
63.25
42,850
-2.49(-3.79%)
Sep 16, 2008
63.13
65.74
62.04
65.74
47,420
+1.44(+2.23%)
Sep 15, 2008
65.01
66.24
64.21
64.30
11,857
-2.43(-3.65%)
Sep 12, 2008
66.83
67.38
66.56
66.73
14,401
+0.01(+0.01%)
Sep 11, 2008
65.20
66.96
64.99
66.72
15,343
+0.29(+0.44%)
Sep 10, 2008
66.67
66.93
65.78
66.43
31,020
+0.70(+1.07%)
Sep 09, 2008
67.99
68.52
65.72
65.73
176,013
-2.56(-3.75%)
Sep 08, 2008
67.80
68.69
67.53
68.29
32,448
+0.54(+0.79%)
Sep 05, 2008
67.42
67.89
66.27
67.76
0
-0.10(-0.15%)
Sep 04, 2008
69.51
69.51
67.86
67.86
4,109
-2.33(-3.32%)
Sep 03, 2008
70.38
70.71
69.96
70.19
14,466
-0.50(-0.70%)
Sep 02, 2008
71.79
72.25
70.05
70.69
38,283
-0.21(-0.29%)
Aug 29, 2008
71.11
71.70
70.80
70.89
29,580
-0.92(-1.28%)
Aug 28, 2008
70.73
71.89
70.73
71.81
27,755
+1.11(+1.57%)
Aug 27, 2008
70.89
70.99
70.44
70.71
23,340
+0.95(+1.36%)
Aug 26, 2008
69.77
70.29
69.36
69.76
12,120
+0.06(+0.09%)
Aug 25, 2008
70.60
70.60
69.43
69.69
20,503
-1.35(-1.90%)
Aug 22, 2008
70.38
71.28
70.38
71.04
30,383
+0.89(+1.27%)
Aug 21, 2008
70.19
70.50
69.74
70.15
8,505
-0.38(-0.53%)
Aug 20, 2008
70.72
70.94
69.94
70.53
11,001
+0.49(+0.70%)
Aug 19, 2008
70.87
70.97
69.90
70.04
33,479
-0.99(-1.39%)
Aug 18, 2008
72.14
72.66
70.73
71.03
42,422
-1.20(-1.66%)
Aug 15, 2008
72.36
73.12
71.77
72.23
0
-0.25(-0.35%)
Aug 14, 2008
71.64
72.62
71.64
72.48
62,852
+0.60(+0.84%)
Aug 13, 2008
70.95
71.97
70.90
71.88
50,765
+0.63(+0.88%)
Aug 12, 2008
71.61
71.66
71.09
71.25
30,954
-0.37(-0.51%)
Aug 11, 2008
71.10
72.25
70.70
71.62
59,964
+1.27(+1.80%)
Aug 08, 2008
69.39
70.57
69.39
70.35
14,547
+1.58(+2.29%)
Aug 07, 2008
69.17
69.72
68.77
68.77
3,231
-0.79(-1.13%)
Aug 06, 2008
68.29
69.72
68.29
69.56
11,180
+0.96(+1.40%)
Aug 05, 2008
67.85
68.60
67.77
68.60
8,373
+1.26(+1.87%)
Aug 04, 2008
68.37
68.44
67.34
67.34
6,145
-1.20(-1.75%)
Aug 01, 2008
68.57
68.62
67.92
68.55
5,650
+0.09(+0.14%)
Jul 31, 2008
68.56
69.23
68.45
68.45
25,443
-0.28(-0.41%)
Jul 30, 2008
68.54
68.89
68.08
68.73
33,556
+0.51(+0.74%)
Jul 29, 2008
68.23
68.24
67.80
68.23
10,236
+1.18(+1.76%)
Jul 28, 2008
68.44
68.44
66.95
67.04
12,521
-1.00(-1.48%)
Jul 25, 2008
68.37
68.48
67.95
68.05
23,558
+0.59(+0.88%)
Jul 24, 2008
68.42
68.58
67.34
67.46
56,685
-1.39(-2.02%)
Jul 23, 2008
69.15
69.42
68.74
68.85
15,026
-0.29(-0.42%)
Jul 22, 2008
67.60
69.14
67.60
69.14
15,573
+1.10(+1.62%)
Jul 21, 2008
67.51
68.04
67.47
68.04
16,228
+0.60(+0.89%)
Jul 18, 2008
67.57
67.80
67.18
67.44
23,887
-0.10(-0.15%)
Jul 17, 2008
67.34
67.92
66.93
67.54
17,212
+0.17(+0.25%)
Jul 16, 2008
65.89
67.37
65.82
67.37
48,004
+1.43(+2.16%)
Jul 15, 2008
64.76
66.54
64.45
65.94
21,348
+0.06(+0.09%)
Jul 14, 2008
66.17
66.93
65.60
65.89
3,834
-0.48(-0.72%)
Jul 11, 2008
66.93
66.95
65.22
66.37
13,601
+0.26(+0.39%)
Jul 10, 2008
65.33
66.36
65.29
66.11
24,518
+0.15(+0.22%)
Jul 09, 2008
67.01
67.30
65.96
65.96
2,967
-1.04(-1.56%)
Jul 08, 2008
66.00
67.01
64.66
67.01
100,560
+1.46(+2.23%)
Jul 07, 2008
66.38
66.45
64.83
65.55
11,325
-0.45(-0.68%)
Jul 04, 2008
65.73
66.65
65.46
65.99
22,909
+0.00(+0.00%)
Jul 03, 2008
65.73
66.65
65.46
65.99
22,909
-0.75(-1.13%)
Jul 02, 2008
68.90
69.01
66.72
66.74
13,628
-1.64(-2.40%)
Jul 01, 2008
67.63
68.45
67.25
68.39
3,852
+0.08(+0.11%)
Jun 30, 2008
68.84
69.05
68.31
68.31
35,253
-0.42(-0.61%)
Jun 27, 2008
68.04
68.97
66.91
68.73
22,083
-0.13(-0.19%)
Jun 26, 2008
69.56
69.59
68.73
68.87
7,633
-1.68(-2.38%)
Jun 25, 2008
69.85
70.91
69.85
70.55
7,867
+0.69(+0.98%)
Jun 24, 2008
70.16
70.80
69.86
69.86
21,042
-1.29(-1.81%)
Jun 23, 2008
71.81
71.97
71.14
71.15
68,700
-0.40(-0.56%)
Jun 20, 2008
72.52
72.52
71.20
71.55
21,545
-1.21(-1.66%)
Jun 19, 2008
72.24
72.79
71.75
72.76
52,782
+0.67(+0.93%)
Jun 18, 2008
72.19
72.51
71.63
72.09
18,111
-0.68(-0.93%)
Jun 17, 2008
72.60
72.95
72.58
72.76
10,376
+0.21(+0.28%)
Jun 16, 2008
71.92
72.76
71.68
72.56
42,507
+0.81(+1.13%)
Jun 13, 2008
71.39
71.75
71.20
71.75
12,989
+1.24(+1.76%)
Jun 12, 2008
70.73
71.26
70.51
70.51
20,667
+0.27(+0.39%)
Jun 11, 2008
71.23
71.29
70.24
70.24
31,574
-1.15(-1.61%)
Jun 10, 2008
71.31
71.84
71.18
71.38
62,615
-0.28(-0.39%)
Jun 09, 2008
72.06
72.41
71.13
71.66
46,561
-0.67(-0.92%)
Jun 06, 2008
73.98
73.98
72.33
72.33
14,886
-1.88(-2.53%)
Jun 05, 2008
73.37
74.21
73.37
74.21
7,625
+1.86(+2.57%)
Jun 04, 2008
72.08
73.02
71.87
72.35
24,198
+0.34(+0.47%)
Jun 03, 2008
72.59
73.02
71.46
72.01
84,863
-0.44(-0.61%)
Jun 02, 2008
72.75
72.86
71.64
72.45
44,148
-0.49(-0.67%)
May 30, 2008
72.51
73.13
72.44
72.94
25,778
+0.36(+0.49%)
May 29, 2008
72.17
73.21
72.17
72.59
20,502
+0.58(+0.81%)
May 28, 2008
72.11
72.11
71.23
72.00
25,976
+0.58(+0.82%)
May 27, 2008
70.84
71.52
70.76
71.42
16,723
+0.84(+1.18%)
May 26, 2008
71.04
71.04
70.11
70.58
0
+0.00(+0.00%)
May 23, 2008
71.04
71.04
70.11
70.58
13,847
-0.70(-0.99%)
May 22, 2008
71.37
71.66
71.01
71.29
52,751
+0.35(+0.49%)
May 21, 2008
72.28
72.61
70.77
70.94
39,797
-0.92(-1.28%)
May 20, 2008
72.46
72.46
71.29
71.86
12,830
-0.43(-0.60%)
May 19, 2008
72.01
73.05
72.01
72.29
2,824
+0.20(+0.27%)
May 16, 2008
71.82
72.10
71.40
72.10
4,533
+0.08(+0.10%)
May 15, 2008
71.68
72.08
71.43
72.02
3,908
+0.58(+0.82%)
May 14, 2008
71.89
72.43
71.44
71.44
2,375
-0.05(-0.07%)
May 13, 2008
70.16
71.52
70.16
71.49
3,758
+0.67(+0.94%)
May 12, 2008
70.00
70.83
70.00
70.82
4,976
+1.00(+1.43%)
May 09, 2008
68.96
69.82
68.86
69.82
3,131
+0.23(+0.32%)
May 08, 2008
69.50
69.71
69.20
69.60
2,976
+0.33(+0.47%)
May 07, 2008
70.46
70.54
69.27
69.27
8,743
-1.19(-1.69%)
May 06, 2008
70.11
70.47
69.47
70.46
2,217
+0.80(+1.15%)
May 05, 2008
68.99
69.81
68.99
69.65
9,953
-0.13(-0.19%)
May 02, 2008
70.33
70.33
69.42
69.79
1,945
-0.11(-0.16%)
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
.