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, 2010
70.05
70.06
68.53
68.53
45,361
-1.32(-1.89%)
Apr 29, 2010
69.16
69.85
68.85
69.85
23,387
+0.99(+1.44%)
Apr 28, 2010
69.12
69.21
68.42
68.86
81,167
-0.06(-0.09%)
Apr 27, 2010
70.00
70.62
68.92
68.92
57,478
-1.44(-2.04%)
Apr 26, 2010
70.87
70.87
70.33
70.36
6,536
-0.18(-0.25%)
Apr 23, 2010
70.19
70.55
69.81
70.53
2,918
+0.56(+0.80%)
Apr 22, 2010
68.65
70.07
68.44
69.97
7,124
+0.64(+0.92%)
Apr 21, 2010
69.31
69.40
68.88
69.33
2,463
+0.36(+0.52%)
Apr 20, 2010
68.64
69.03
68.64
68.97
9,554
+0.80(+1.17%)
Apr 19, 2010
68.34
68.80
67.47
68.17
7,941
-0.48(-0.70%)
Apr 16, 2010
69.36
69.48
68.22
68.66
9,034
-0.97(-1.40%)
Apr 15, 2010
69.32
69.68
69.27
69.63
4,889
+0.40(+0.58%)
Apr 14, 2010
68.35
69.23
68.32
69.23
3,677
+1.32(+1.94%)
Apr 13, 2010
67.78
67.93
67.53
67.91
8,253
+0.11(+0.16%)
Apr 12, 2010
67.74
67.92
67.56
67.80
4,538
+0.25(+0.38%)
Apr 09, 2010
67.28
67.55
67.27
67.55
5,540
+0.12(+0.18%)
Apr 08, 2010
66.72
67.44
66.72
67.43
1,982
-0.00(-0.00%)
Apr 07, 2010
67.49
67.72
67.10
67.43
6,474
-0.35(-0.51%)
Apr 06, 2010
67.54
68.03
67.54
67.77
3,816
+0.12(+0.18%)
Apr 05, 2010
66.64
67.65
66.54
67.65
8,210
+1.48(+2.23%)
Apr 01, 2010
66.45
66.18
66.18
66.18
8,514
-0.15(-0.23%)
Mar 31, 2010
66.39
66.81
66.23
66.33
9,554
-0.08(-0.13%)
Mar 30, 2010
66.17
66.53
65.85
66.41
16,952
+0.51(+0.78%)
Mar 29, 2010
66.19
66.24
65.88
65.90
4,812
-0.00(-0.01%)
Mar 26, 2010
66.25
66.51
65.69
65.90
9,960
-0.08(-0.13%)
Mar 25, 2010
66.89
67.36
65.99
65.99
19,633
-0.41(-0.61%)
Mar 24, 2010
67.01
67.01
66.36
66.40
8,116
-0.81(-1.20%)
Mar 23, 2010
66.50
67.20
66.41
67.20
5,320
+0.82(+1.23%)
Mar 22, 2010
64.85
66.41
64.84
66.39
24,177
+1.00(+1.52%)
Mar 19, 2010
66.44
66.49
65.27
65.39
4,461
-0.84(-1.26%)
Mar 18, 2010
66.49
66.49
66.04
66.23
4,108
-0.22(-0.33%)
Mar 17, 2010
66.22
66.77
66.22
66.45
14,182
+0.40(+0.60%)
Mar 16, 2010
65.47
66.05
65.39
66.05
5,468
+0.55(+0.85%)
Mar 15, 2010
65.35
65.49
65.35
65.49
7,007
+0.10(+0.15%)
Mar 12, 2010
65.89
65.89
65.23
65.40
4,257
+0.26(+0.40%)
Mar 11, 2010
64.84
65.14
64.73
65.14
3,565
+0.10(+0.16%)
Mar 10, 2010
65.01
65.14
64.81
65.03
19,928
+0.66(+1.03%)
Mar 09, 2010
64.40
64.99
64.30
64.37
7,990
-0.05(-0.08%)
Mar 08, 2010
64.27
64.48
64.27
64.42
5,043
+0.16(+0.25%)
Mar 05, 2010
63.51
64.26
63.51
64.26
1,359
+1.27(+2.01%)
Mar 04, 2010
62.96
63.00
62.70
63.00
1,679
+0.35(+0.55%)
Mar 03, 2010
62.92
63.32
62.65
62.65
4,211
+0.05(+0.07%)
Mar 02, 2010
62.49
62.82
62.43
62.60
8,517
+0.45(+0.73%)
Mar 01, 2010
61.13
62.17
61.13
62.15
3,672
+1.29(+2.11%)
Feb 26, 2010
60.80
60.91
60.21
60.86
3,916
+0.28(+0.47%)
Feb 25, 2010
59.95
60.58
59.90
60.58
2,033
+0.06(+0.10%)
Feb 24, 2010
60.32
60.74
60.32
60.52
1,420
+0.51(+0.85%)
Feb 23, 2010
60.58
60.58
59.78
60.01
108,378
-0.76(-1.25%)
Feb 22, 2010
61.05
61.05
60.70
60.77
2,426
-0.05(-0.08%)
Feb 19, 2010
60.47
60.85
60.47
60.82
343
+0.27(+0.44%)
Feb 18, 2010
60.33
60.55
60.20
60.55
4,482
+0.30(+0.50%)
Feb 17, 2010
60.26
60.27
59.98
60.25
9,027
+0.29(+0.48%)
Feb 16, 2010
59.27
59.96
59.19
59.96
2,405
+1.16(+1.96%)
Feb 12, 2010
57.91
58.81
58.81
58.81
638
+0.34(+0.58%)
Feb 11, 2010
57.28
58.47
57.28
58.47
1,071
+1.03(+1.80%)
Feb 10, 2010
57.27
57.46
56.77
57.44
7,372
+0.08(+0.13%)
Feb 09, 2010
57.28
57.51
56.96
57.36
6,375
+0.56(+0.99%)
Feb 08, 2010
56.91
57.32
56.56
56.80
3,559
-0.01(-0.02%)
Feb 05, 2010
57.06
57.06
55.98
56.81
12,927
-0.27(-0.48%)
Feb 04, 2010
58.39
58.44
57.06
57.08
11,707
-2.08(-3.51%)
Feb 03, 2010
58.94
59.35
58.68
59.15
18,648
-0.02(-0.03%)
Feb 02, 2010
58.59
59.20
58.54
59.17
7,166
+0.63(+1.07%)
Feb 01, 2010
58.00
58.63
57.96
58.54
12,873
+0.62(+1.07%)
Jan 29, 2010
58.96
59.27
57.08
57.92
93,304
-0.85(-1.45%)
Jan 28, 2010
59.18
59.18
58.12
58.78
69,483
-0.77(-1.29%)
Jan 27, 2010
59.00
59.55
58.76
59.55
6,939
+0.18(+0.30%)
Jan 26, 2010
59.32
59.75
59.07
59.37
10,146
-0.33(-0.55%)
Jan 25, 2010
59.97
59.97
59.16
59.70
17,326
+0.21(+0.36%)
Jan 22, 2010
60.61
60.61
59.33
59.48
3,471
-1.31(-2.16%)
Jan 21, 2010
61.77
61.86
60.66
60.80
10,229
-0.81(-1.31%)
Jan 20, 2010
61.54
61.61
61.06
61.61
8,050
-0.61(-0.98%)
Jan 19, 2010
61.44
62.23
61.44
62.22
15,199
+0.91(+1.49%)
Jan 15, 2010
62.31
61.30
61.30
61.30
7,878
-0.99(-1.59%)
Jan 14, 2010
62.05
62.29
62.05
62.29
1,129
+0.09(+0.15%)
Jan 13, 2010
61.49
62.20
61.19
62.20
2,371
+0.60(+0.98%)
Jan 12, 2010
61.96
62.13
61.36
61.60
3,206
-0.89(-1.43%)
Jan 11, 2010
62.85
62.85
62.29
62.49
3,582
-0.08(-0.14%)
Jan 08, 2010
62.27
62.57
62.13
62.57
1,115
+0.33(+0.52%)
Jan 07, 2010
62.26
62.31
61.90
62.25
80,460
-0.01(-0.02%)
Jan 06, 2010
62.06
62.37
62.06
62.26
3,414
+0.27(+0.44%)
Jan 05, 2010
61.91
62.26
61.78
61.99
1,748
+0.16(+0.26%)
Jan 04, 2010
61.82
61.97
61.79
61.83
1,243
+1.17(+1.94%)
Dec 31, 2009
61.36
60.66
60.66
60.66
1,916
-0.73(-1.19%)
Dec 30, 2009
61.10
61.39
61.06
61.39
2,535
-0.09(-0.14%)
Dec 29, 2009
61.33
61.56
61.33
61.48
2,637
+0.32(+0.53%)
Dec 28, 2009
61.59
61.59
61.04
61.15
13,964
-0.32(-0.52%)
Dec 24, 2009
61.25
61.47
61.25
61.47
831
+0.38(+0.61%)
Dec 23, 2009
60.74
61.29
60.63
61.10
5,022
+0.59(+0.97%)
Dec 22, 2009
60.11
60.57
60.08
60.51
1,016
+0.66(+1.10%)
Dec 21, 2009
59.94
60.06
59.76
59.86
3,993
+1.13(+1.93%)
Dec 18, 2009
58.70
58.97
58.40
58.72
6,380
+0.04(+0.06%)
Dec 17, 2009
58.94
58.94
58.36
58.68
5,275
-0.42(-0.71%)
Dec 16, 2009
59.22
59.40
59.11
59.11
1,605
+0.31(+0.53%)
Dec 15, 2009
59.24
59.24
58.79
58.80
3,271
-0.04(-0.07%)
Dec 14, 2009
58.61
58.83
57.97
58.83
2,866
+0.81(+1.39%)
Dec 11, 2009
58.33
58.33
57.89
58.03
1,511
+0.44(+0.76%)
Dec 10, 2009
58.23
58.23
57.59
57.59
2,559
-0.28(-0.48%)
Dec 09, 2009
57.38
57.92
57.32
57.87
1,451
-0.02(-0.04%)
Dec 08, 2009
57.19
58.21
57.19
57.89
4,038
-0.41(-0.71%)
Dec 07, 2009
58.23
58.54
58.12
58.30
2,160
+0.20(+0.34%)
Dec 04, 2009
58.49
58.83
57.67
58.10
9,307
+0.33(+0.57%)
Dec 03, 2009
58.36
58.36
57.73
57.77
7,677
+0.02(+0.03%)
Dec 02, 2009
57.37
58.23
57.37
57.76
3,495
+0.49(+0.85%)
Dec 01, 2009
57.09
57.39
56.94
57.27
7,843
+0.91(+1.62%)
Nov 30, 2009
56.27
56.35
55.59
56.35
3,058
-0.35(-0.61%)
Nov 27, 2009
56.36
56.70
54.96
56.70
3,870
-0.76(-1.32%)
Nov 25, 2009
57.59
57.59
57.40
57.46
4,020
+0.28(+0.49%)
Nov 24, 2009
57.44
57.56
56.92
57.18
6,233
-0.21(-0.37%)
Nov 23, 2009
57.46
58.14
57.29
57.39
4,804
+0.73(+1.28%)
Nov 20, 2009
56.58
56.77
56.35
56.66
3,541
-0.32(-0.57%)
Nov 19, 2009
57.70
57.70
56.80
56.99
600
-1.32(-2.27%)
Nov 18, 2009
58.86
58.86
58.03
58.31
3,826
-0.47(-0.80%)
Nov 17, 2009
58.58
58.78
58.44
58.78
2,961
+0.08(+0.14%)
Nov 16, 2009
58.61
58.83
58.54
58.69
2,447
+1.58(+2.76%)
Nov 13, 2009
56.97
57.56
56.47
57.12
6,124
+0.29(+0.50%)
Nov 12, 2009
57.99
58.13
56.83
56.83
9,428
-1.11(-1.92%)
Nov 11, 2009
57.96
57.98
57.67
57.94
6,992
+0.43(+0.75%)
Nov 10, 2009
57.92
57.95
57.26
57.51
1,469
-0.17(-0.29%)
Nov 09, 2009
57.14
57.69
57.14
57.68
9,983
+1.10(+1.95%)
Nov 06, 2009
55.89
57.07
55.89
56.58
5,103
-0.08(-0.14%)
Nov 05, 2009
55.79
56.66
55.74
56.66
23,006
+1.26(+2.27%)
Nov 04, 2009
55.89
56.06
55.40
55.40
4,851
-0.06(-0.10%)
Nov 03, 2009
54.85
55.50
54.56
55.45
2,659
+0.78(+1.43%)
Nov 02, 2009
54.73
55.26
54.19
54.67
11,979
+0.09(+0.17%)
Oct 30, 2009
55.59
55.76
54.48
54.58
12,779
-1.32(-2.37%)
Oct 29, 2009
55.51
56.07
55.41
55.90
23,183
+1.04(+1.89%)
Oct 28, 2009
56.50
56.66
54.86
54.87
11,254
-1.97(-3.46%)
Oct 27, 2009
57.63
57.77
56.74
56.83
5,169
-0.76(-1.32%)
Oct 26, 2009
58.11
58.95
57.48
57.59
10,005
-0.59(-1.02%)
Oct 23, 2009
58.29
58.38
58.03
58.19
3,515
-0.81(-1.37%)
Oct 22, 2009
58.47
59.12
58.04
58.99
8,616
+0.30(+0.51%)
Oct 21, 2009
59.47
60.01
58.69
58.69
5,668
-0.45(-0.76%)
Oct 20, 2009
59.14
59.14
59.14
59.14
2,067
-0.75(-1.25%)
Oct 19, 2009
59.76
60.26
59.43
59.90
16,912
+0.25(+0.42%)
Oct 16, 2009
59.51
59.74
59.03
59.65
10,712
-0.30(-0.51%)
Oct 15, 2009
59.64
59.95
59.60
59.95
1,650
+0.01(+0.01%)
Oct 14, 2009
59.81
59.94
59.42
59.94
5,240
+1.09(+1.86%)
Oct 13, 2009
59.14
59.14
58.56
58.85
14,547
-0.20(-0.34%)
Oct 12, 2009
59.53
59.57
58.87
59.05
10,278
-0.08(-0.14%)
Oct 09, 2009
58.41
59.14
58.41
59.14
3,283
+0.67(+1.15%)
Oct 08, 2009
58.44
58.74
58.30
58.46
14,191
+0.58(+0.99%)
Oct 07, 2009
57.95
58.07
57.79
57.89
3,779
-0.07(-0.11%)
Oct 06, 2009
57.33
58.16
57.29
57.95
18,448
+0.86(+1.50%)
Oct 05, 2009
56.46
57.14
56.22
57.09
21,154
+0.66(+1.18%)
Oct 02, 2009
56.18
56.65
56.18
56.43
9,157
-0.25(-0.45%)
Oct 01, 2009
58.21
58.21
56.68
56.68
10,741
-1.89(-3.22%)
Sep 30, 2009
58.83
59.10
57.74
58.57
16,056
-0.34(-0.57%)
Sep 29, 2009
59.07
59.48
58.83
58.91
14,886
-0.11(-0.19%)
Sep 28, 2009
58.22
59.33
58.22
59.02
8,400
+1.07(+1.85%)
Sep 25, 2009
58.17
58.36
57.74
57.95
22,516
-0.45(-0.77%)
Sep 24, 2009
59.76
59.76
58.17
58.40
8,769
-1.26(-2.12%)
Sep 23, 2009
59.78
60.30
59.66
59.66
5,160
-0.30(-0.50%)
Sep 22, 2009
60.02
60.02
59.74
59.96
48,539
+0.30(+0.50%)
Sep 21, 2009
59.19
59.82
59.07
59.66
9,142
-0.03(-0.05%)
Sep 18, 2009
59.93
59.93
59.40
59.69
19,832
+0.09(+0.15%)
Sep 17, 2009
59.62
60.03
59.46
59.60
10,367
+0.08(+0.13%)
Sep 16, 2009
58.78
59.59
58.76
59.52
16,469
+0.71(+1.21%)
Sep 15, 2009
58.19
58.81
58.05
58.81
30,957
+0.59(+1.01%)
Sep 14, 2009
57.77
58.35
57.70
58.22
12,385
+0.34(+0.59%)
Sep 11, 2009
58.12
58.25
57.61
57.87
9,589
-0.15(-0.26%)
Sep 10, 2009
57.23
58.05
57.23
58.03
5,274
+0.85(+1.49%)
Sep 09, 2009
56.24
57.39
56.24
57.17
5,766
+0.90(+1.60%)
Sep 08, 2009
56.12
56.27
55.77
56.27
12,735
+0.70(+1.27%)
Sep 04, 2009
54.77
55.57
54.77
55.57
6,940
+0.73(+1.34%)
Sep 03, 2009
54.70
54.83
53.96
54.83
16,797
+0.37(+0.67%)
Sep 02, 2009
54.48
54.67
54.34
54.47
94,068
-0.02(-0.03%)
Sep 01, 2009
55.52
56.30
54.43
54.49
13,121
-0.98(-1.76%)
Aug 31, 2009
55.57
55.73
55.16
55.46
10,446
-0.73(-1.30%)
Aug 28, 2009
56.81
56.90
55.99
56.20
3,801
+0.02(+0.04%)
Aug 27, 2009
56.43
56.43
55.50
56.17
5,624
-0.19(-0.33%)
Aug 26, 2009
56.26
56.36
56.12
56.36
982
+0.05(+0.10%)
Aug 25, 2009
56.53
56.76
56.24
56.31
4,052
+0.10(+0.17%)
Aug 24, 2009
56.57
56.73
56.09
56.21
3,537
-0.18(-0.32%)
Aug 21, 2009
55.56
56.41
55.56
56.39
7,889
+1.31(+2.39%)
Aug 20, 2009
54.48
55.13
54.39
55.08
5,539
+0.70(+1.29%)
Aug 19, 2009
53.36
54.65
53.36
54.38
4,167
+0.28(+0.51%)
Aug 18, 2009
53.67
54.14
53.44
54.10
4,047
+0.61(+1.15%)
Aug 17, 2009
53.60
53.97
52.77
53.49
18,671
-1.28(-2.34%)
Aug 14, 2009
55.57
55.57
54.39
54.77
4,150
-0.91(-1.64%)
Aug 13, 2009
55.63
55.74
54.96
55.68
6,127
-0.01(-0.02%)
Aug 12, 2009
55.21
55.69
55.21
55.69
4,328
+0.94(+1.71%)
Aug 11, 2009
54.90
55.24
54.48
54.75
28,751
-0.59(-1.07%)
Aug 10, 2009
55.16
55.53
55.03
55.34
13,160
-0.30(-0.54%)
Aug 07, 2009
54.99
55.89
54.99
55.64
17,161
+0.98(+1.79%)
Aug 06, 2009
55.62
55.62
54.50
54.66
18,006
-0.65(-1.17%)
Aug 05, 2009
56.11
56.11
54.99
55.31
15,691
-0.68(-1.21%)
Aug 04, 2009
55.43
56.25
55.43
55.99
9,559
+0.22(+0.39%)
Aug 03, 2009
55.58
55.81
54.97
55.77
12,208
+0.61(+1.11%)
Jul 31, 2009
55.04
55.48
55.04
55.16
5,064
-0.00(-0.01%)
Jul 30, 2009
55.23
55.97
55.16
55.16
9,128
+0.51(+0.93%)
Jul 29, 2009
54.50
54.81
54.45
54.66
9,032
-0.22(-0.40%)
Jul 28, 2009
54.50
55.05
54.36
54.88
8,304
+0.04(+0.07%)
Jul 27, 2009
54.64
54.85
54.23
54.84
11,115
+0.11(+0.21%)
Jul 24, 2009
54.13
54.74
54.01
54.73
14,568
+0.17(+0.31%)
Jul 23, 2009
53.13
54.77
52.98
54.56
36,436
+1.47(+2.78%)
Jul 22, 2009
52.45
53.42
52.40
53.09
24,183
+0.42(+0.80%)
Jul 21, 2009
53.20
53.20
52.17
52.66
22,434
-0.10(-0.20%)
Jul 20, 2009
52.36
52.86
49.08
52.77
72,713
+0.37(+0.70%)
Jul 17, 2009
52.20
52.46
52.18
52.40
7,334
+0.05(+0.09%)
Jul 16, 2009
51.40
52.35
51.29
52.35
5,268
+0.67(+1.29%)
Jul 15, 2009
50.84
51.69
50.84
51.69
12,868
+1.62(+3.25%)
Jul 14, 2009
49.41
50.13
49.41
50.06
8,959
+0.44(+0.89%)
Jul 13, 2009
48.67
49.62
48.67
49.62
25,193
+0.90(+1.85%)
Jul 10, 2009
48.64
48.79
48.01
48.72
7,006
+0.36(+0.74%)
Jul 09, 2009
48.60
48.71
48.30
48.36
36,950
-0.08(-0.17%)
Jul 08, 2009
48.82
48.82
47.66
48.45
10,396
-0.31(-0.64%)
Jul 07, 2009
49.88
49.88
48.72
48.76
4,152
-1.05(-2.11%)
Jul 06, 2009
50.04
50.17
49.24
49.81
27,793
-0.73(-1.45%)
Jul 02, 2009
51.00
51.00
50.52
50.54
7,002
-1.53(-2.94%)
Jul 01, 2009
51.86
52.44
51.86
52.07
15,609
+0.63(+1.22%)
Jun 30, 2009
51.89
52.09
51.29
51.44
8,849
-0.26(-0.51%)
Jun 29, 2009
51.76
51.92
50.96
51.71
18,068
+0.28(+0.55%)
Jun 26, 2009
50.76
51.63
50.73
51.42
12,143
+0.37(+0.72%)
Jun 25, 2009
50.61
51.06
50.61
51.06
7,472
+1.40(+2.82%)
Jun 24, 2009
49.47
50.10
49.41
49.66
12,484
+0.63(+1.28%)
Jun 23, 2009
49.74
49.74
48.96
49.03
20,747
-0.45(-0.91%)
Jun 22, 2009
50.61
50.61
49.47
49.48
22,005
-1.71(-3.34%)
Jun 19, 2009
51.47
51.50
50.95
51.19
16,290
+0.57(+1.13%)
Jun 18, 2009
50.35
50.80
49.92
50.62
23,751
+0.23(+0.45%)
Jun 17, 2009
49.95
50.84
49.57
50.39
12,982
+0.39(+0.77%)
Jun 16, 2009
51.14
51.16
49.83
50.01
18,904
-0.78(-1.54%)
Jun 15, 2009
51.21
51.21
50.27
50.79
14,953
-1.23(-2.37%)
Jun 12, 2009
51.58
52.02
51.41
52.02
17,671
-0.20(-0.38%)
Jun 11, 2009
52.14
52.80
52.14
52.21
15,896
+0.23(+0.45%)
Jun 10, 2009
52.39
52.39
51.19
51.98
10,462
-0.19(-0.36%)
Jun 09, 2009
51.91
52.41
51.87
52.17
6,948
+0.54(+1.04%)
Jun 08, 2009
51.37
52.10
50.93
51.63
16,428
-0.44(-0.85%)
Jun 05, 2009
52.77
52.77
51.77
52.07
44,587
-0.13(-0.25%)
Jun 04, 2009
51.87
52.22
51.28
52.20
38,589
+0.93(+1.81%)
Jun 03, 2009
51.34
51.61
50.94
51.27
29,389
-0.61(-1.18%)
Jun 02, 2009
51.02
52.00
50.93
51.88
32,920
+0.71(+1.39%)
Jun 01, 2009
50.33
51.30
50.27
51.17
26,687
+1.99(+4.05%)
May 29, 2009
48.74
49.18
48.40
49.18
38,378
+0.52(+1.06%)
May 28, 2009
48.80
48.80
47.77
48.66
7,079
+0.23(+0.48%)
May 27, 2009
48.64
49.52
48.43
48.43
7,666
-0.48(-0.98%)
May 26, 2009
46.80
49.06
46.80
48.91
35,691
+1.74(+3.68%)
May 22, 2009
47.01
47.60
46.92
47.17
66,805
-0.02(-0.04%)
May 21, 2009
47.39
47.85
46.66
47.19
92,896
-0.84(-1.74%)
May 20, 2009
48.84
49.55
48.02
48.02
68,297
-0.33(-0.68%)
May 19, 2009
48.22
48.78
47.80
48.35
66,602
+0.07(+0.14%)
May 18, 2009
47.53
48.29
47.15
48.29
73,344
+1.47(+3.15%)
May 15, 2009
47.24
47.46
46.55
46.81
90,182
-0.23(-0.48%)
May 14, 2009
46.84
47.60
46.70
47.04
35,024
+0.61(+1.31%)
May 13, 2009
47.57
47.59
46.30
46.43
37,392
-2.05(-4.22%)
May 12, 2009
49.41
49.41
47.66
48.47
87,513
-0.32(-0.65%)
May 11, 2009
48.53
49.16
48.53
48.79
31,156
-0.63(-1.27%)
May 08, 2009
49.25
49.50
48.31
49.42
40,807
+1.07(+2.21%)
May 07, 2009
49.79
49.95
47.99
48.35
27,436
-0.81(-1.64%)
May 06, 2009
49.97
49.97
48.47
49.16
66,705
-0.06(-0.11%)
May 05, 2009
49.31
49.38
48.66
49.22
39,414
-0.21(-0.42%)
May 04, 2009
48.33
49.42
48.33
49.42
33,550
+1.49(+3.12%)
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
.