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
S&P US Growth Ishares Core ETF
(NY:
IUSG
)
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 (%)
Jun 30, 2009
13.27
13.29
13.10
13.18
108,785
-0.09(-0.68%)
Jun 29, 2009
13.21
13.28
13.14
13.27
593,748
+0.11(+0.81%)
Jun 26, 2009
13.12
13.23
13.12
13.16
196,517
-0.02(-0.18%)
Jun 25, 2009
13.04
13.20
13.01
13.19
298,712
+0.29(+2.26%)
Jun 24, 2009
12.87
13.03
12.83
12.89
329,011
+0.12(+0.96%)
Jun 23, 2009
12.80
12.83
12.70
12.77
440,867
-0.02(-0.19%)
Jun 22, 2009
13.07
13.07
12.78
12.80
155,791
-0.37(-2.82%)
Jun 19, 2009
13.23
13.28
13.11
13.17
84,291
+0.06(+0.45%)
Jun 18, 2009
13.02
13.17
13.00
13.11
155,809
+0.06(+0.42%)
Jun 17, 2009
13.02
13.15
12.94
13.05
279,698
+0.04(+0.30%)
Jun 16, 2009
13.24
13.26
13.00
13.01
196,555
-0.18(-1.35%)
Jun 15, 2009
13.34
13.34
13.11
13.19
185,224
-0.30(-2.25%)
Jun 12, 2009
13.36
13.49
13.32
13.49
79,839
+0.02(+0.12%)
Jun 11, 2009
13.45
13.65
13.45
13.48
92,495
+0.03(+0.21%)
Jun 10, 2009
13.60
13.60
13.28
13.45
607,729
-0.02(-0.18%)
Jun 09, 2009
13.45
13.54
13.39
13.47
189,113
+0.08(+0.62%)
Jun 08, 2009
13.27
13.49
13.20
13.39
64,289
-0.04(-0.29%)
Jun 05, 2009
13.54
13.58
13.33
13.43
152,434
+0.01(+0.09%)
Jun 04, 2009
13.32
13.43
13.27
13.42
98,657
+0.12(+0.89%)
Jun 03, 2009
13.38
13.38
13.17
13.30
89,505
-0.15(-1.14%)
Jun 02, 2009
13.34
13.53
13.34
13.45
143,343
+0.03(+0.24%)
Jun 01, 2009
13.21
13.46
13.21
13.42
184,241
+0.40(+3.09%)
May 29, 2009
12.88
13.02
12.80
13.02
201,526
+0.21(+1.60%)
May 28, 2009
12.76
12.85
12.57
12.81
98,133
+0.16(+1.28%)
May 27, 2009
12.82
12.90
12.65
12.65
95,667
-0.20(-1.54%)
May 26, 2009
12.42
12.87
12.42
12.85
2,668,467
+0.35(+2.78%)
May 22, 2009
12.54
12.61
12.43
12.50
261,944
+0.00(+0.03%)
May 21, 2009
12.55
12.61
12.38
12.50
202,788
-0.23(-1.83%)
May 20, 2009
12.85
13.00
12.72
12.73
159,838
-0.02(-0.19%)
May 19, 2009
12.72
12.86
12.67
12.76
1,305,854
+0.03(+0.25%)
May 18, 2009
12.48
12.73
12.45
12.72
254,252
+0.34(+2.74%)
May 15, 2009
12.50
12.57
12.34
12.38
201,346
-0.09(-0.70%)
May 14, 2009
12.38
12.55
12.35
12.47
97,730
+0.12(+0.99%)
May 13, 2009
12.51
12.54
12.33
12.35
190,218
-0.34(-2.71%)
May 12, 2009
12.75
12.80
12.54
12.69
166,038
+0.01(+0.06%)
May 11, 2009
12.73
12.81
12.61
12.68
414,617
-0.15(-1.20%)
May 08, 2009
12.82
12.90
12.68
12.84
197,576
+0.18(+1.43%)
May 07, 2009
12.95
12.97
12.57
12.66
344,806
-0.22(-1.72%)
May 06, 2009
12.93
12.93
12.72
12.88
1,186,738
+0.09(+0.68%)
May 05, 2009
12.75
12.81
12.68
12.79
511,673
-0.03(-0.22%)
May 04, 2009
12.57
12.82
12.55
12.82
165,503
+0.36(+2.88%)
May 01, 2009
12.38
12.53
12.30
12.46
173,898
+0.05(+0.38%)
Apr 30, 2009
12.54
12.66
12.35
12.41
428,923
+0.03(+0.22%)
Apr 29, 2009
12.26
12.50
12.21
12.38
251,918
+0.27(+2.22%)
Apr 28, 2009
12.02
12.24
12.02
12.12
191,054
-0.04(-0.29%)
Apr 27, 2009
12.10
12.29
12.07
12.15
235,750
-0.07(-0.58%)
Apr 24, 2009
12.08
12.33
12.08
12.22
350,300
+0.19(+1.61%)
Apr 23, 2009
12.01
12.04
11.83
12.03
305,429
+0.09(+0.73%)
Apr 22, 2009
11.91
12.20
11.91
11.94
210,762
-0.03(-0.26%)
Apr 21, 2009
11.75
11.98
11.73
11.97
191,128
+0.18(+1.51%)
Apr 20, 2009
12.04
12.04
11.78
11.80
149,850
-0.42(-3.46%)
Apr 17, 2009
12.16
12.28
12.12
12.22
265,552
+0.03(+0.26%)
Apr 16, 2009
12.04
12.23
11.94
12.19
473,804
+0.25(+2.08%)
Apr 15, 2009
11.81
11.95
11.76
11.94
226,322
+0.06(+0.53%)
Apr 14, 2009
11.91
12.03
11.84
11.88
308,946
-0.15(-1.25%)
Apr 13, 2009
11.99
12.10
11.88
12.03
208,175
-0.01(-0.07%)
Apr 09, 2009
11.97
12.05
11.88
12.03
580,037
+0.35(+2.97%)
Apr 08, 2009
11.58
11.73
11.52
11.69
124,768
+0.19(+1.61%)
Apr 07, 2009
11.59
11.67
11.48
11.50
429,913
-0.29(-2.45%)
Apr 06, 2009
11.79
11.81
11.62
11.79
336,711
-0.10(-0.82%)
Apr 03, 2009
11.78
11.91
11.73
11.89
206,551
+0.12(+1.01%)
Apr 02, 2009
11.69
11.96
11.65
11.77
326,485
+0.34(+3.01%)
Apr 01, 2009
11.11
11.47
11.09
11.43
360,399
+0.17(+1.54%)
Mar 31, 2009
11.31
11.47
11.20
11.25
2,648,027
+0.08(+0.71%)
Mar 30, 2009
11.23
11.23
11.04
11.17
1,602,947
-0.56(-4.74%)
Mar 26, 2009
11.50
11.75
11.49
11.73
358,955
+0.33(+2.87%)
Mar 25, 2009
11.45
11.59
11.12
11.40
188,029
+0.05(+0.42%)
Mar 24, 2009
11.43
11.53
11.33
11.35
241,400
-0.19(-1.67%)
Mar 23, 2009
11.27
11.55
11.27
11.55
237,369
+0.64(+5.86%)
Mar 20, 2009
11.15
11.21
10.87
10.91
173,191
-0.18(-1.60%)
Mar 19, 2009
11.23
11.27
11.07
11.09
250,783
-0.04(-0.39%)
Mar 18, 2009
10.89
11.26
10.87
11.13
229,783
+0.16(+1.44%)
Mar 17, 2009
10.67
10.97
10.62
10.97
191,163
+0.30(+2.81%)
Mar 16, 2009
10.84
10.91
10.66
10.67
336,199
-0.06(-0.59%)
Mar 13, 2009
10.75
10.75
10.57
10.73
0
+0.06(+0.55%)
Mar 12, 2009
10.28
10.68
10.23
10.68
167,505
+0.37(+3.56%)
Mar 11, 2009
10.38
10.43
10.22
10.31
338,994
+0.08(+0.77%)
Mar 10, 2009
9.867
10.24
9.867
10.23
367,172
+0.51(+5.28%)
Mar 09, 2009
9.744
9.985
9.677
9.717
301,598
-0.14(-1.40%)
Mar 06, 2009
9.938
10.03
9.618
9.855
0
-0.02(-0.16%)
Mar 05, 2009
10.03
10.12
9.831
9.871
107,059
-0.33(-3.25%)
Mar 04, 2009
10.10
10.35
10.04
10.20
246,331
+0.27(+2.70%)
Mar 02, 2009
10.19
10.28
9.930
9.934
551,355
-0.47(-4.51%)
Feb 27, 2009
10.36
10.59
10.36
10.40
0
-0.13(-1.27%)
Feb 26, 2009
10.86
10.90
10.53
10.54
234,749
-0.20(-1.86%)
Feb 25, 2009
10.82
10.90
10.61
10.74
171,650
-0.12(-1.14%)
Feb 24, 2009
10.62
10.89
10.55
10.86
211,978
+0.34(+3.23%)
Feb 23, 2009
10.99
11.01
10.50
10.52
200,611
-0.39(-3.62%)
Feb 20, 2009
10.81
11.04
10.76
10.92
451,324
-0.08(-0.68%)
Feb 19, 2009
11.24
11.24
10.96
10.99
1,075,683
-0.13(-1.21%)
Feb 18, 2009
11.18
11.22
10.99
11.13
226,438
+0.01(+0.11%)
Feb 17, 2009
11.24
11.28
11.11
11.11
766,002
-0.47(-4.09%)
Feb 13, 2009
11.65
11.72
11.56
11.59
1,209,935
-0.06(-0.47%)
Feb 12, 2009
11.39
11.64
11.29
11.64
232,486
+0.07(+0.61%)
Feb 11, 2009
11.57
11.64
11.43
11.57
1,301,136
+0.04(+0.34%)
Feb 10, 2009
11.91
12.02
11.47
11.53
269,386
-0.47(-3.88%)
Feb 09, 2009
12.00
12.05
11.92
12.00
328,965
-0.02(-0.13%)
Feb 06, 2009
11.73
12.06
11.72
12.01
107,888
+0.30(+2.53%)
Feb 05, 2009
11.39
11.80
11.39
11.72
162,683
+0.20(+1.71%)
Feb 04, 2009
11.60
11.73
11.47
11.52
275,295
+0.00(+0.03%)
Feb 03, 2009
11.35
11.57
11.24
11.52
406,375
+0.24(+2.14%)
Feb 02, 2009
11.11
11.36
11.10
11.28
761,937
+0.02(+0.14%)
Jan 30, 2009
11.57
11.58
11.23
11.26
0
-0.26(-2.26%)
Jan 29, 2009
11.69
11.71
11.50
11.52
288,939
-0.33(-2.77%)
Jan 28, 2009
11.74
11.91
11.69
11.85
282,303
+0.33(+2.84%)
Jan 27, 2009
11.45
11.59
11.39
11.52
1,143,269
+0.13(+1.18%)
Jan 26, 2009
11.33
11.60
11.27
11.39
967,566
+0.04(+0.38%)
Jan 23, 2009
11.01
11.45
11.01
11.34
649,628
+0.07(+0.63%)
Jan 22, 2009
11.18
11.39
11.05
11.27
598,955
-0.15(-1.35%)
Jan 21, 2009
11.18
11.43
11.00
11.43
462,832
+0.43(+3.87%)
Jan 20, 2009
11.46
11.47
10.98
11.00
1,362,268
-0.54(-4.65%)
Jan 16, 2009
11.56
11.58
11.28
11.54
644,697
+0.14(+1.25%)
Jan 15, 2009
11.26
11.47
11.02
11.39
624,376
+0.10(+0.91%)
Jan 14, 2009
11.43
11.47
11.21
11.29
720,292
-0.37(-3.20%)
Jan 13, 2009
11.59
11.73
11.52
11.67
576,941
+0.05(+0.40%)
Jan 12, 2009
11.75
11.77
11.54
11.62
1,556,612
-0.25(-2.13%)
Jan 09, 2009
12.18
12.18
11.84
11.87
633,115
-0.26(-2.15%)
Jan 08, 2009
12.01
12.15
11.95
12.13
342,493
+0.06(+0.46%)
Jan 07, 2009
12.25
12.27
12.02
12.08
1,729,165
-0.35(-2.80%)
Jan 06, 2009
12.40
12.52
12.33
12.42
957,155
+0.15(+1.25%)
Jan 05, 2009
12.17
12.39
12.12
12.27
1,960,646
+0.02(+0.16%)
Jan 02, 2009
11.88
12.30
11.85
12.25
0
+0.39(+3.29%)
Jan 01, 2009
11.74
11.96
11.67
11.86
0
+0.00(+0.00%)
Dec 31, 2008
11.74
11.96
11.67
11.86
481,321
+0.15(+1.25%)
Dec 30, 2008
11.47
11.73
11.47
11.71
705,885
+0.32(+2.85%)
Dec 29, 2008
11.54
11.54
11.26
11.39
984,051
-0.09(-0.80%)
Dec 26, 2008
11.50
11.50
11.38
11.48
710,172
+0.05(+0.41%)
Dec 24, 2008
11.53
11.53
11.33
11.43
708,632
+0.08(+0.67%)
Dec 23, 2008
11.50
11.63
11.32
11.36
672,743
-0.16(-1.37%)
Dec 22, 2008
11.71
11.71
11.30
11.52
828,396
-0.22(-1.91%)
Dec 19, 2008
11.80
11.91
11.67
11.74
456,300
+0.10(+0.88%)
Dec 18, 2008
11.95
11.95
11.55
11.64
461,099
-0.27(-2.25%)
Dec 17, 2008
11.78
12.04
11.73
11.91
709,182
-0.01(-0.10%)
Dec 16, 2008
11.52
11.95
11.52
11.92
1,254,334
+0.50(+4.35%)
Dec 15, 2008
11.59
11.59
11.24
11.42
1,034,359
-0.06(-0.48%)
Dec 12, 2008
11.18
11.57
11.12
11.48
849,913
+0.04(+0.31%)
Dec 11, 2008
11.77
11.83
11.37
11.44
711,596
-0.32(-2.75%)
Dec 10, 2008
11.71
11.88
11.58
11.77
982,353
+0.19(+1.64%)
Dec 09, 2008
11.69
11.92
11.48
11.58
1,708,618
-0.18(-1.54%)
Dec 08, 2008
11.61
11.88
11.54
11.76
956,851
+0.44(+3.87%)
Dec 05, 2008
10.81
11.35
10.57
11.32
1,049,980
+0.36(+3.31%)
Dec 04, 2008
11.16
11.35
10.81
10.96
854,154
-0.36(-3.17%)
Dec 03, 2008
10.97
11.32
10.80
11.32
608,928
+0.28(+2.50%)
Dec 02, 2008
10.86
11.05
10.72
11.04
598,970
+0.36(+3.33%)
Dec 01, 2008
11.37
11.37
10.67
10.68
837,702
-0.94(-8.08%)
Nov 28, 2008
11.56
11.63
11.51
11.62
358,727
+0.04(+0.34%)
Nov 26, 2008
10.97
11.62
10.97
11.58
437,016
+0.43(+3.82%)
Nov 25, 2008
11.35
11.35
10.88
11.16
751,154
+0.06(+0.57%)
Nov 24, 2008
10.74
11.28
10.63
11.09
2,596,946
+0.58(+5.56%)
Nov 21, 2008
10.25
10.53
9.819
10.51
631,395
+0.54(+5.47%)
Nov 20, 2008
10.47
10.68
9.914
9.965
8,012,309
-0.65(-6.10%)
Nov 19, 2008
11.16
11.28
10.59
10.61
959,007
-0.45(-4.10%)
Nov 18, 2008
11.08
11.32
10.85
11.07
317,594
-0.09(-0.85%)
Nov 17, 2008
11.28
11.48
11.14
11.16
210,683
-0.23(-1.98%)
Nov 14, 2008
11.65
11.94
11.39
11.39
298,988
-0.54(-4.53%)
Nov 13, 2008
11.20
11.93
10.76
11.93
321,873
+0.64(+5.66%)
Nov 12, 2008
11.48
11.60
11.19
11.29
504,536
-0.46(-3.94%)
Nov 11, 2008
11.88
12.02
11.63
11.75
261,744
-0.31(-2.58%)
Nov 10, 2008
12.42
12.44
11.95
12.06
422,439
-0.09(-0.72%)
Nov 07, 2008
12.08
12.25
11.97
12.15
303,594
+0.19(+1.60%)
Nov 06, 2008
12.35
12.44
11.89
11.96
487,810
-0.60(-4.78%)
Nov 05, 2008
13.00
13.06
12.53
12.56
1,121,293
-0.58(-4.42%)
Nov 04, 2008
13.04
13.17
12.83
13.14
348,376
+0.43(+3.35%)
Nov 03, 2008
12.65
12.84
12.62
12.71
312,754
-0.08(-0.59%)
Oct 31, 2008
12.59
12.93
12.40
12.79
184,233
+0.22(+1.73%)
Oct 30, 2008
12.59
12.59
12.24
12.57
1,803,465
+0.50(+4.15%)
Oct 29, 2008
12.12
12.61
12.03
12.07
720,789
+0.03(+0.24%)
Oct 28, 2008
11.50
12.04
10.98
12.04
262,304
+1.00(+9.03%)
Oct 27, 2008
11.14
11.58
11.04
11.04
139,783
-0.41(-3.58%)
Oct 24, 2008
10.47
11.70
10.47
11.45
193,314
-0.29(-2.45%)
Oct 23, 2008
11.78
12.00
11.20
11.74
2,181,219
-0.06(-0.53%)
Oct 22, 2008
12.16
12.21
11.56
11.80
941,228
-0.71(-5.68%)
Oct 21, 2008
12.66
13.04
12.51
12.51
1,601,353
-0.49(-3.79%)
Oct 20, 2008
12.68
13.01
12.45
13.01
979,432
+0.55(+4.44%)
Oct 17, 2008
11.99
12.97
11.99
12.46
308,550
+0.02(+0.16%)
Oct 16, 2008
11.88
12.44
11.39
12.44
917,752
+0.45(+3.75%)
Oct 15, 2008
12.97
13.02
11.99
11.99
427,395
-1.21(-9.15%)
Oct 14, 2008
14.57
14.57
12.85
13.19
1,336,941
-0.19(-1.42%)
Oct 13, 2008
13.33
13.41
12.55
13.38
621,356
+1.21(+9.98%)
Oct 10, 2008
11.52
12.45
10.53
12.17
230,079
-0.14(-1.12%)
Oct 09, 2008
13.36
13.47
12.13
12.31
148,393
-0.71(-5.46%)
Oct 08, 2008
12.73
13.47
12.65
13.02
282,415
-0.06(-0.45%)
Oct 07, 2008
13.86
13.92
13.05
13.08
433,096
-0.73(-5.29%)
Oct 06, 2008
14.03
14.10
13.14
13.81
306,128
-0.58(-4.01%)
Oct 03, 2008
14.70
15.04
14.38
14.38
194,908
-0.21(-1.41%)
Oct 02, 2008
15.08
15.08
14.53
14.59
95,850
-0.73(-4.79%)
Oct 01, 2008
15.51
15.51
15.14
15.32
193,314
-0.19(-1.20%)
Sep 30, 2008
15.81
15.81
15.19
15.51
71,204
+0.42(+2.77%)
Sep 29, 2008
16.13
16.13
14.88
15.09
111,118
-1.13(-6.98%)
Sep 26, 2008
15.83
16.22
15.68
16.22
0
+0.04(+0.24%)
Sep 25, 2008
16.17
16.38
16.14
16.18
113,845
+0.23(+1.41%)
Sep 24, 2008
16.45
16.45
15.94
15.96
1,319,009
-0.07(-0.42%)
Sep 23, 2008
16.33
16.46
16.02
16.02
187,502
-0.39(-2.40%)
Sep 22, 2008
16.55
16.69
16.09
16.42
1,159,865
-0.34(-2.05%)
Sep 19, 2008
18.35
18.59
15.98
16.76
0
+0.49(+3.03%)
Sep 18, 2008
15.93
16.36
15.48
16.27
603,419
+0.52(+3.33%)
Sep 17, 2008
16.22
16.26
15.74
15.74
209,954
-0.67(-4.11%)
Sep 16, 2008
16.00
16.48
15.47
16.42
319,081
+0.13(+0.80%)
Sep 15, 2008
16.26
16.71
16.26
16.29
523,914
-0.62(-3.64%)
Sep 12, 2008
16.69
16.92
16.66
16.90
46,456
+0.09(+0.56%)
Sep 11, 2008
16.42
16.81
16.33
16.81
115,986
+0.26(+1.60%)
Sep 10, 2008
16.51
16.70
16.43
16.54
75,645
+0.14(+0.84%)
Sep 09, 2008
16.84
16.91
16.41
16.41
160,654
-0.51(-3.03%)
Sep 08, 2008
17.31
17.31
16.70
16.92
149,442
+0.13(+0.80%)
Sep 05, 2008
16.63
16.82
16.46
16.79
0
+0.01(+0.07%)
Sep 04, 2008
17.12
17.14
16.71
16.77
92,229
-0.49(-2.81%)
Sep 03, 2008
17.38
17.41
17.14
17.26
222,818
-0.15(-0.84%)
Sep 02, 2008
17.76
17.80
17.35
17.40
1,117,092
-0.19(-1.08%)
Aug 29, 2008
17.74
17.78
17.59
17.59
0
-0.24(-1.33%)
Aug 28, 2008
17.73
17.85
17.73
17.83
70,167
+0.17(+0.94%)
Aug 27, 2008
17.54
17.71
17.54
17.67
64,314
+0.15(+0.83%)
Aug 26, 2008
17.51
17.58
17.43
17.52
147,562
+0.03(+0.18%)
Aug 25, 2008
17.70
17.70
17.47
17.49
201,171
-0.33(-1.84%)
Aug 22, 2008
17.75
17.82
17.72
17.82
32,437
+0.20(+1.14%)
Aug 21, 2008
17.54
17.67
17.50
17.61
32,630
+0.01(+0.04%)
Aug 20, 2008
17.56
17.64
17.50
17.61
54,329
+0.11(+0.63%)
Aug 19, 2008
17.54
17.58
17.45
17.50
133,636
-0.15(-0.85%)
Aug 18, 2008
17.84
17.91
17.57
17.65
97,183
-0.21(-1.15%)
Aug 15, 2008
17.91
17.91
17.79
17.85
0
+0.02(+0.09%)
Aug 14, 2008
17.72
17.91
17.70
17.84
167,087
+0.06(+0.31%)
Aug 13, 2008
17.70
17.83
17.61
17.78
553,785
+0.06(+0.33%)
Aug 12, 2008
17.76
17.80
17.67
17.72
2,469,576
-0.06(-0.35%)
Aug 11, 2008
17.66
17.88
17.66
17.78
217,692
+0.09(+0.54%)
Aug 08, 2008
17.35
17.71
17.35
17.69
77,444
+0.31(+1.79%)
Aug 07, 2008
17.53
17.58
17.37
17.38
50,171
-0.22(-1.26%)
Aug 06, 2008
17.44
17.63
17.40
17.60
52,839
+0.15(+0.88%)
Aug 05, 2008
17.18
17.44
17.15
17.44
79,745
+0.39(+2.29%)
Aug 04, 2008
17.22
17.23
17.02
17.05
158,784
-0.22(-1.26%)
Aug 01, 2008
17.52
17.52
17.20
17.27
187,537
-0.11(-0.66%)
Jul 31, 2008
17.47
17.62
17.37
17.39
656,631
-0.21(-1.19%)
Jul 30, 2008
17.33
17.59
17.33
17.59
69,121
+0.28(+1.60%)
Jul 29, 2008
17.32
17.33
17.07
17.32
437,076
+0.29(+1.69%)
Jul 28, 2008
17.28
17.28
17.03
17.03
232,481
-0.25(-1.46%)
Jul 25, 2008
17.20
17.31
17.20
17.28
98,125
+0.15(+0.90%)
Jul 24, 2008
17.37
17.37
17.12
17.13
75,265
-0.31(-1.79%)
Jul 23, 2008
17.55
17.55
17.39
17.44
73,624
+0.00(+0.02%)
Jul 22, 2008
17.20
17.44
17.20
17.44
78,197
+0.09(+0.55%)
Jul 21, 2008
17.36
17.36
17.24
17.34
1,565,493
+0.04(+0.21%)
Jul 18, 2008
17.33
17.35
17.21
17.31
1,683,954
-0.06(-0.32%)
Jul 17, 2008
17.41
17.44
17.22
17.36
1,281,137
+0.05(+0.30%)
Jul 16, 2008
16.99
17.31
16.92
17.31
153,881
+0.34(+1.98%)
Jul 15, 2008
17.09
17.19
16.76
16.97
206,399
-0.15(-0.85%)
Jul 14, 2008
17.35
17.35
17.05
17.12
1,077,532
-0.02(-0.14%)
Jul 11, 2008
17.10
17.37
16.93
17.14
111,065
-0.15(-0.87%)
Jul 10, 2008
17.10
17.31
17.02
17.29
188,264
+0.18(+1.06%)
Jul 09, 2008
17.42
17.50
17.11
17.11
48,243
-0.32(-1.81%)
Jul 08, 2008
17.22
17.43
17.03
17.43
197,611
+0.23(+1.35%)
Jul 07, 2008
17.42
17.47
17.03
17.20
116,921
-0.08(-0.46%)
Jul 04, 2008
17.46
17.46
17.09
17.27
62,685
+0.00(+0.00%)
Jul 03, 2008
17.46
17.46
17.09
17.27
62,685
-0.04(-0.23%)
Jul 02, 2008
17.79
17.79
17.31
17.31
165,425
-0.44(-2.47%)
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
.