Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 65.85 66.46 65.54 65.54 2,667,365 -0.56(-0.85%)
Mar 30, 2010 65.97 66.43 65.60 66.10 1,671,596 +0.17(+0.26%)
Mar 29, 2010 65.86 66.10 65.59 65.93 1,916,473 +0.36(+0.55%)
Mar 26, 2010 65.91 66.26 65.33 65.57 2,621,438 -0.06(-0.10%)
Mar 25, 2010 66.56 67.07 65.63 65.63 2,263,928 -0.35(-0.53%)
Mar 24, 2010 66.55 66.73 65.97 65.98 5,011,780 -0.92(-1.38%)
Mar 23, 2010 66.12 66.91 65.85 66.91 1,874,209 +0.92(+1.39%)
Mar 22, 2010 64.52 66.13 64.40 65.99 1,788,698 +0.98(+1.51%)
Mar 19, 2010 65.98 66.09 64.81 65.00 1,746,555 -0.84(-1.28%)
Mar 18, 2010 65.95 66.25 65.74 65.84 1,746,313 -0.15(-0.23%)
Mar 17, 2010 65.85 66.41 65.84 66.00 2,061,275 +0.29(+0.44%)
Mar 16, 2010 65.53 65.72 65.09 65.71 1,695,330 +0.51(+0.78%)
Mar 15, 2010 64.95 65.39 64.89 65.20 1,416,941 -0.26(-0.40%)
Mar 12, 2010 65.84 65.85 65.00 65.46 2,051,108 -0.04(-0.05%)
Mar 11, 2010 64.97 65.58 64.68 65.50 1,866,073 +0.24(+0.37%)
Mar 10, 2010 64.74 65.56 64.74 65.25 2,001,823 +0.60(+0.93%)
Mar 09, 2010 64.28 65.20 64.27 64.66 1,362,943 +0.24(+0.37%)
Mar 08, 2010 64.36 64.67 64.31 64.42 1,538,230 +0.05(+0.08%)
Mar 05, 2010 63.54 64.49 63.40 64.36 2,043,261 +1.22(+1.94%)
Mar 04, 2010 63.00 63.20 62.72 63.14 2,373,655 +0.21(+0.34%)
Mar 03, 2010 62.91 63.37 62.67 62.92 1,504,205 +0.27(+0.43%)
Mar 02, 2010 62.40 63.02 62.32 62.66 1,956,641 +0.47(+0.76%)
Mar 01, 2010 61.13 62.23 61.08 62.18 2,389,534 +1.47(+2.43%)
Feb 26, 2010 60.92 60.98 60.34 60.71 4,101,797 -0.14(-0.23%)
Feb 25, 2010 60.03 60.87 59.90 60.85 4,377,890 +0.02(+0.03%)
Feb 24, 2010 60.56 61.15 60.44 60.83 5,767,837 +0.52(+0.86%)
Feb 23, 2010 60.87 60.96 60.06 60.31 4,268,127 -0.68(-1.11%)
Feb 22, 2010 61.26 61.32 60.90 60.99 1,887,404 +0.00(+0.00%)
Feb 19, 2010 60.81 61.23 60.61 60.99 3,306,398 +0.00(+0.00%)
Feb 18, 2010 60.57 61.01 60.37 60.99 1,157,989 +0.35(+0.57%)
Feb 17, 2010 60.51 60.74 60.20 60.65 1,581,364 +0.46(+0.76%)
Feb 16, 2010 59.98 60.25 59.41 60.19 1,440,547 +0.78(+1.31%)
Feb 12, 2010 58.31 59.41 59.41 59.41 1,916,513 +0.49(+0.83%)
Feb 11, 2010 57.78 58.95 57.35 58.92 2,350,504 +1.01(+1.74%)
Feb 10, 2010 57.62 58.01 57.04 57.91 3,684,741 +0.15(+0.26%)
Feb 09, 2010 57.63 58.10 57.10 57.76 3,266,098 +0.59(+1.03%)
Feb 08, 2010 57.24 57.79 56.90 57.17 2,393,995 -0.33(-0.57%)
Feb 05, 2010 57.38 57.50 56.27 57.50 3,130,513 +0.16(+0.28%)
Feb 04, 2010 58.83 58.85 57.25 57.34 2,740,218 -1.95(-3.28%)
Feb 03, 2010 59.21 59.73 58.81 59.29 2,078,011 -0.25(-0.42%)
Feb 02, 2010 58.95 59.58 58.72 59.54 2,076,066 +1.12(+1.91%)
Feb 01, 2010 58.37 58.98 58.19 58.42 3,445,079 +0.18(+0.31%)
Jan 29, 2010 59.03 59.64 58.05 58.24 3,417,328 -0.54(-0.91%)
Jan 28, 2010 60.06 60.06 58.35 58.78 3,642,320 -1.10(-1.83%)
Jan 27, 2010 59.10 60.03 58.95 59.88 3,219,483 +0.45(+0.75%)
Jan 26, 2010 59.63 60.04 59.26 59.43 5,473,556 -0.38(-0.63%)
Jan 25, 2010 60.16 60.34 59.48 59.81 6,618,445 -0.09(-0.15%)
Jan 22, 2010 60.90 61.17 59.68 59.90 3,857,737 -1.07(-1.76%)
Jan 21, 2010 62.13 62.56 60.74 60.97 3,003,051 -1.13(-1.81%)
Jan 20, 2010 62.52 62.54 61.36 62.09 2,735,594 -0.81(-1.29%)
Jan 19, 2010 62.17 62.94 62.11 62.91 1,089,831 +0.98(+1.59%)
Jan 15, 2010 62.84 61.92 61.92 61.92 2,127,531 -0.89(-1.42%)
Jan 14, 2010 62.51 63.03 62.35 62.82 1,931,546 +0.20(+0.31%)
Jan 13, 2010 62.09 62.79 61.57 62.62 2,169,373 +0.79(+1.27%)
Jan 12, 2010 62.26 62.49 61.62 61.83 927,909 -0.80(-1.27%)
Jan 11, 2010 63.07 63.14 62.26 62.63 1,170,387 -0.08(-0.13%)
Jan 08, 2010 62.19 62.71 62.06 62.71 1,523,604 +0.25(+0.40%)
Jan 07, 2010 62.32 62.54 61.62 62.46 2,801,679 +0.16(+0.26%)
Jan 06, 2010 62.28 62.64 62.06 62.30 6,223,740 +0.11(+0.17%)
Jan 05, 2010 62.32 62.64 61.96 62.19 3,048,652 -0.16(-0.26%)
Jan 04, 2010 61.64 62.39 61.58 62.35 1,078,237 +1.55(+2.54%)
Dec 31, 2009 61.61 60.81 60.81 60.81 1,121,921 -0.71(-1.15%)
Dec 30, 2009 61.37 61.79 61.04 61.51 2,906,314 -0.04(-0.07%)
Dec 29, 2009 61.79 61.82 61.49 61.56 961,333 -0.13(-0.20%)
Dec 28, 2009 61.90 61.90 61.32 61.68 2,674,104 +0.05(+0.09%)
Dec 24, 2009 61.64 61.71 61.44 61.63 440,175 +0.12(+0.19%)
Dec 23, 2009 61.00 61.52 60.69 61.51 1,664,506 +0.91(+1.51%)
Dec 22, 2009 60.18 60.73 59.98 60.60 1,939,079 +0.56(+0.94%)
Dec 21, 2009 59.52 60.13 59.52 60.04 1,556,118 +0.90(+1.52%)
Dec 18, 2009 59.10 59.21 58.32 59.14 1,741,951 +0.45(+0.77%)
Dec 17, 2009 59.06 59.27 58.29 58.68 1,379,043 -0.63(-1.07%)
Dec 16, 2009 59.40 59.68 59.07 59.32 1,570,189 +0.29(+0.48%)
Dec 15, 2009 58.97 59.62 58.84 59.03 1,321,263 -0.05(-0.09%)
Dec 14, 2009 58.74 59.19 58.67 59.08 792,454 +0.86(+1.49%)
Dec 11, 2009 58.29 58.45 57.63 58.22 1,410,999 +0.36(+0.62%)
Dec 10, 2009 58.34 58.66 57.61 57.86 2,124,406 -0.28(-0.48%)
Dec 09, 2009 58.13 58.23 57.48 58.14 1,337,911 +0.00(+0.00%)
Dec 08, 2009 58.26 58.58 57.55 58.14 1,748,126 -0.45(-0.76%)
Dec 07, 2009 58.49 58.95 58.25 58.58 2,093,620 +0.04(+0.08%)
Dec 04, 2009 58.41 59.02 57.50 58.54 4,613,152 +1.35(+2.37%)
Dec 03, 2009 58.09 58.50 57.18 57.18 2,328,309 -0.65(-1.13%)
Dec 02, 2009 57.21 58.35 57.18 57.84 2,113,250 +0.74(+1.30%)
Dec 01, 2009 56.69 57.39 56.61 57.10 2,301,282 +0.89(+1.59%)
Nov 30, 2009 56.04 56.24 55.11 56.20 2,381,349 -0.03(-0.05%)
Nov 27, 2009 55.41 56.91 55.20 56.23 1,169,535 -1.19(-2.08%)
Nov 25, 2009 57.84 57.89 57.41 57.43 857,339 -0.01(-0.02%)
Nov 24, 2009 57.64 57.67 56.80 57.43 1,013,762 -0.26(-0.45%)
Nov 23, 2009 57.42 58.31 57.39 57.69 1,216,690 +1.03(+1.81%)
Nov 20, 2009 56.32 56.98 56.25 56.67 1,555,639 -0.16(-0.28%)
Nov 19, 2009 57.68 57.77 56.39 56.83 1,845,108 -1.41(-2.42%)
Nov 18, 2009 58.58 58.66 57.82 58.24 1,784,091 -0.34(-0.58%)
Nov 17, 2009 58.39 58.69 58.10 58.58 1,397,731 -0.03(-0.05%)
Nov 16, 2009 57.57 58.94 57.51 58.60 1,620,751 +1.47(+2.57%)
Nov 13, 2009 56.68 57.38 56.12 57.13 1,562,747 +0.52(+0.91%)
Nov 12, 2009 57.59 58.07 56.46 56.61 1,091,799 -1.05(-1.82%)
Nov 11, 2009 57.80 58.16 57.19 57.67 1,705,002 +0.40(+0.70%)
Nov 10, 2009 57.43 57.90 56.84 57.27 2,066,974 -0.37(-0.63%)
Nov 09, 2009 57.10 57.63 57.00 57.63 1,624,516 +1.10(+1.94%)
Nov 06, 2009 55.94 57.06 55.74 56.53 1,454,010 +0.56(+1.00%)
Nov 05, 2009 55.35 56.61 55.27 55.97 1,822,371 +1.17(+2.13%)
Nov 04, 2009 55.78 55.92 54.74 54.80 2,091,187 -0.63(-1.14%)
Nov 03, 2009 54.16 55.48 54.04 55.44 2,887,988 +0.86(+1.57%)
Nov 02, 2009 54.89 55.30 53.78 54.58 2,608,964 +0.11(+0.20%)
Oct 30, 2009 55.56 55.76 54.17 54.47 3,967,128 -1.37(-2.46%)
Oct 29, 2009 55.35 56.15 55.09 55.85 3,863,626 +0.99(+1.80%)
Oct 28, 2009 56.74 56.83 54.66 54.86 2,428,331 -2.01(-3.53%)
Oct 27, 2009 57.76 58.00 56.77 56.86 3,249,578 -0.80(-1.39%)
Oct 26, 2009 58.33 59.25 57.44 57.67 2,216,532 -0.59(-1.01%)
Oct 23, 2009 58.52 58.62 58.08 58.25 2,090,041 -1.09(-1.83%)
Oct 22, 2009 58.49 59.57 57.91 59.34 1,729,299 +0.70(+1.19%)
Oct 21, 2009 59.24 60.35 58.50 58.65 3,016,224 -0.78(-1.31%)
Oct 20, 2009 59.11 59.54 59.07 59.42 2,573,417 -0.76(-1.26%)
Oct 19, 2009 59.90 60.52 59.48 60.18 1,245,111 +0.44(+0.73%)
Oct 16, 2009 59.78 60.03 59.19 59.74 1,460,336 -0.38(-0.64%)
Oct 15, 2009 59.84 60.36 59.84 60.13 1,371,962 -0.09(-0.15%)
Oct 14, 2009 60.05 60.34 59.51 60.22 1,593,598 +1.07(+1.81%)
Oct 13, 2009 59.26 59.48 58.67 59.15 1,854,196 -0.22(-0.38%)
Oct 12, 2009 59.84 59.89 59.07 59.37 932,250 +0.04(+0.08%)
Oct 09, 2009 58.64 59.41 58.58 59.32 761,803 +0.77(+1.31%)
Oct 08, 2009 58.78 59.23 58.42 58.56 1,751,359 +0.37(+0.63%)
Oct 07, 2009 58.07 58.43 57.91 58.19 885,885 +0.05(+0.09%)
Oct 06, 2009 57.62 58.43 57.50 58.14 2,716,585 +0.94(+1.64%)
Oct 05, 2009 56.53 57.43 56.27 57.20 1,740,721 +1.00(+1.78%)
Oct 02, 2009 56.02 56.67 55.90 56.20 1,859,713 -0.29(-0.52%)
Oct 01, 2009 58.26 58.34 56.50 56.50 1,971,235 -1.82(-3.12%)
Sep 30, 2009 58.97 59.14 57.59 58.32 2,875,166 -0.65(-1.10%)
Sep 29, 2009 59.16 59.59 58.84 58.97 895,045 -0.13(-0.23%)
Sep 28, 2009 58.21 59.48 58.06 59.10 691,468 +1.21(+2.09%)
Sep 25, 2009 57.92 58.25 57.53 57.89 1,872,624 -0.33(-0.57%)
Sep 24, 2009 59.43 59.55 57.84 58.22 1,823,398 -1.13(-1.91%)
Sep 23, 2009 59.91 60.31 59.21 59.35 1,891,306 -0.48(-0.80%)
Sep 22, 2009 59.98 60.03 59.47 59.83 3,064,200 +0.31(+0.52%)
Sep 21, 2009 58.92 59.72 58.81 59.52 1,248,923 +0.09(+0.15%)
Sep 18, 2009 59.51 59.63 58.87 59.43 1,130,010 +0.46(+0.79%)
Sep 17, 2009 59.09 59.72 58.95 58.97 1,275,632 +0.53(+0.90%)
Sep 16, 2009 58.51 59.25 58.19 58.44 685,701 +0.26(+0.44%)
Sep 15, 2009 57.95 58.37 57.63 58.19 1,241,706 +0.28(+0.49%)
Sep 14, 2009 56.98 57.97 56.81 57.90 2,444,498 +0.59(+1.03%)
Sep 11, 2009 57.54 57.85 57.05 57.31 1,304,873 -0.17(-0.29%)
Sep 10, 2009 56.79 57.54 56.42 57.48 1,282,580 +0.73(+1.29%)
Sep 09, 2009 55.85 57.01 55.64 56.75 1,733,746 +1.01(+1.80%)
Sep 08, 2009 55.71 55.76 55.09 55.75 1,345,894 +0.61(+1.10%)
Sep 04, 2009 54.21 55.23 54.06 55.14 1,638,001 +0.85(+1.57%)
Sep 03, 2009 53.93 54.37 53.35 54.28 1,643,294 +0.57(+1.06%)
Sep 02, 2009 53.61 54.04 53.57 53.72 2,870,003 -0.04(-0.07%)
Sep 01, 2009 54.60 55.79 53.65 53.75 1,938,050 -1.18(-2.14%)
Aug 31, 2009 55.01 55.13 54.56 54.93 2,039,306 -0.64(-1.15%)
Aug 28, 2009 56.46 56.63 55.19 55.57 984,350 -0.36(-0.64%)
Aug 27, 2009 55.95 56.06 54.85 55.92 779,038 -0.06(-0.11%)
Aug 26, 2009 55.83 56.32 55.63 55.99 1,965,757 +0.06(+0.11%)
Aug 25, 2009 55.93 56.48 55.76 55.92 1,270,202 +0.22(+0.40%)
Aug 24, 2009 55.98 56.25 55.46 55.70 860,252 +0.10(+0.18%)
Aug 21, 2009 55.19 55.89 55.00 55.60 1,569,470 +0.99(+1.81%)
Aug 20, 2009 54.02 54.77 53.78 54.61 2,365,296 +0.44(+0.81%)
Aug 19, 2009 52.73 54.18 52.64 54.18 1,173,472 +0.76(+1.42%)
Aug 18, 2009 53.06 53.65 52.82 53.42 2,010,641 +0.73(+1.39%)
Aug 17, 2009 53.02 53.19 52.56 52.69 1,594,433 -1.53(-2.82%)
Aug 14, 2009 55.21 55.21 53.65 54.21 1,810,499 -1.01(-1.82%)
Aug 13, 2009 55.15 55.41 54.42 55.22 1,319,519 +0.42(+0.76%)
Aug 12, 2009 53.96 55.46 53.96 54.80 1,686,345 +0.70(+1.30%)
Aug 11, 2009 54.51 54.73 53.78 54.10 3,559,437 -0.61(-1.11%)
Aug 10, 2009 54.55 55.06 54.39 54.70 1,536,588 -0.13(-0.24%)
Aug 07, 2009 54.56 55.34 54.18 54.84 2,011,869 +1.07(+1.99%)
Aug 06, 2009 54.94 55.00 53.68 53.77 2,091,715 -0.85(-1.56%)
Aug 05, 2009 55.42 55.52 54.26 54.62 1,943,156 -0.85(-1.54%)
Aug 04, 2009 54.77 55.59 54.68 55.48 1,751,462 +0.50(+0.91%)
Aug 03, 2009 54.95 55.05 54.20 54.98 1,297,756 +0.63(+1.16%)
Jul 31, 2009 54.44 55.00 54.35 54.35 1,777,094 -0.19(-0.34%)
Jul 30, 2009 54.65 55.46 54.48 54.53 2,335,484 +0.51(+0.94%)
Jul 29, 2009 53.79 54.18 53.58 54.03 1,777,284 -0.24(-0.44%)
Jul 28, 2009 53.78 54.32 53.37 54.27 1,528,495 +0.52(+0.96%)
Jul 27, 2009 53.95 54.29 53.44 53.75 1,875,453 -0.30(-0.56%)
Jul 24, 2009 53.31 54.05 53.12 54.05 1,425,365 +0.28(+0.53%)
Jul 23, 2009 52.29 54.04 52.14 53.77 2,431,910 +1.54(+2.95%)
Jul 22, 2009 51.68 52.56 51.57 52.23 2,138,995 +0.38(+0.74%)
Jul 21, 2009 52.23 52.33 51.18 51.85 2,332,045 -0.04(-0.09%)
Jul 20, 2009 51.59 51.99 51.32 51.89 2,210,110 +0.74(+1.44%)
Jul 17, 2009 51.41 51.46 50.94 51.15 1,670,136 -0.14(-0.28%)
Jul 16, 2009 50.49 51.49 50.38 51.29 2,302,761 +0.65(+1.28%)
Jul 15, 2009 49.86 50.79 49.60 50.64 1,564,525 +1.72(+3.51%)
Jul 14, 2009 48.59 49.08 48.35 48.92 2,352,095 +0.34(+0.70%)
Jul 13, 2009 47.62 48.64 47.59 48.59 3,999,461 +0.90(+1.89%)
Jul 10, 2009 47.21 47.89 46.96 47.69 2,179,625 +0.22(+0.47%)
Jul 09, 2009 47.76 47.90 47.30 47.46 3,703,202 -0.08(-0.17%)
Jul 08, 2009 48.15 48.22 46.85 47.54 3,180,576 -0.42(-0.87%)
Jul 07, 2009 48.85 48.96 47.93 47.96 2,700,628 -1.02(-2.07%)
Jul 06, 2009 49.08 49.33 48.21 48.98 3,091,372 -0.69(-1.40%)
Jul 02, 2009 50.41 51.31 49.32 49.67 2,839,017 -1.57(-3.06%)
Jul 01, 2009 50.84 51.60 50.77 51.24 1,886,242 +0.83(+1.64%)
Jun 30, 2009 50.83 51.16 50.32 50.41 2,467,111 -0.21(-0.42%)
Jun 29, 2009 50.67 51.10 49.96 50.62 1,861,516 +0.20(+0.39%)
Jun 26, 2009 50.14 50.92 49.93 50.43 1,462,461 -0.04(-0.07%)
Jun 25, 2009 49.57 50.46 49.49 50.46 1,487,813 +1.49(+3.05%)
Jun 24, 2009 48.81 49.57 48.74 48.97 2,837,302 +0.53(+1.10%)
Jun 23, 2009 49.00 49.12 48.28 48.44 2,670,410 -0.24(-0.49%)
Jun 22, 2009 50.37 50.37 48.68 48.68 2,001,504 -1.97(-3.88%)
Jun 19, 2009 50.97 51.22 50.48 50.64 1,671,852 +0.21(+0.42%)
Jun 18, 2009 50.07 50.55 49.59 50.43 2,298,681 +0.05(+0.11%)
Jun 17, 2009 49.63 50.57 49.30 50.38 2,053,164 +0.70(+1.41%)
Jun 16, 2009 50.82 51.00 49.53 49.67 2,961,723 -0.91(-1.79%)
Jun 15, 2009 51.17 51.25 49.97 50.58 2,548,354 -1.33(-2.57%)
Jun 12, 2009 51.50 51.95 51.06 51.91 1,718,698 +0.18(+0.34%)
Jun 11, 2009 51.72 52.61 51.71 51.74 3,485,764 -0.04(-0.09%)
Jun 10, 2009 52.27 52.30 50.67 51.78 2,250,207 +0.00(+0.00%)
Jun 09, 2009 51.61 52.13 51.42 51.78 1,856,519 +0.45(+0.88%)
Jun 08, 2009 51.04 51.90 50.70 51.33 2,249,919 -0.38(-0.74%)
Jun 05, 2009 52.44 52.44 51.43 51.71 2,672,561 -0.26(-0.50%)
Jun 04, 2009 51.34 52.00 50.83 51.97 3,566,804 +0.81(+1.58%)
Jun 03, 2009 50.64 51.17 50.43 51.16 3,013,426 -0.14(-0.28%)
Jun 02, 2009 50.64 51.62 50.35 51.30 3,882,235 +0.60(+1.18%)
Jun 01, 2009 49.94 50.93 49.73 50.70 2,401,119 +1.74(+3.56%)
May 29, 2009 48.15 48.96 47.76 48.96 2,497,441 +1.04(+2.17%)
May 28, 2009 48.20 48.31 46.83 47.92 2,339,471 +0.16(+0.34%)
May 27, 2009 48.10 48.85 47.67 47.76 3,184,212 -0.68(-1.41%)
May 26, 2009 45.88 55.43 45.77 48.45 3,774,431 +2.29(+4.95%)
May 22, 2009 46.80 46.97 46.16 46.16 3,272,653 -0.40(-0.86%)
May 21, 2009 46.78 47.10 45.86 46.56 4,813,324 -0.89(-1.87%)
May 20, 2009 48.00 48.84 47.27 47.45 3,628,331 -0.12(-0.24%)
May 19, 2009 47.37 48.06 46.92 47.57 2,135,704 +0.14(+0.30%)
May 18, 2009 46.44 47.49 46.30 47.42 2,967,383 +1.47(+3.19%)
May 15, 2009 45.94 46.54 45.64 45.96 1,818,438 -0.10(-0.21%)
May 14, 2009 45.56 46.74 45.32 46.05 2,138,314 +0.46(+1.01%)
May 13, 2009 46.71 46.84 45.43 45.59 3,726,496 -2.10(-4.40%)
May 12, 2009 48.29 48.57 46.78 47.69 1,970,009 -0.37(-0.78%)
May 11, 2009 47.69 48.35 47.50 48.06 2,193,331 -0.44(-0.92%)
May 08, 2009 48.17 48.69 47.49 48.51 3,104,180 +1.04(+2.19%)
May 07, 2009 49.17 49.33 46.98 47.47 2,636,632 -1.11(-2.29%)
May 06, 2009 49.20 49.41 47.72 48.58 2,518,275 -0.07(-0.15%)
May 05, 2009 48.61 48.77 47.90 48.65 1,665,300 -0.18(-0.36%)
May 04, 2009 47.79 48.85 47.45 48.83 1,561,753 +1.51(+3.19%)
May 01, 2009 47.02 47.68 46.83 47.32 2,207,598 +0.38(+0.81%)
Apr 30, 2009 48.03 48.47 46.93 46.93 2,787,513 -0.24(-0.51%)
Apr 29, 2009 46.11 47.82 46.06 47.17 2,417,240 +1.52(+3.33%)
Apr 28, 2009 44.93 46.20 44.88 45.65 3,326,352 +0.11(+0.23%)
Apr 27, 2009 45.08 46.12 44.90 45.55 2,493,063 -0.28(-0.62%)
Apr 24, 2009 45.44 46.34 45.01 45.83 2,545,082 +0.87(+1.94%)
Apr 23, 2009 45.45 45.50 44.33 44.96 2,713,670 -0.25(-0.55%)
Apr 22, 2009 44.28 46.29 44.21 45.21 3,292,284 +0.18(+0.39%)
Apr 21, 2009 43.64 45.13 43.49 45.03 2,772,442 +1.12(+2.55%)
Apr 20, 2009 44.78 45.08 43.70 43.91 2,306,103 -1.92(-4.19%)
Apr 17, 2009 45.56 46.19 45.09 45.83 2,660,478 +0.49(+1.08%)
Apr 16, 2009 44.67 45.58 44.00 45.34 2,416,675 +1.30(+2.95%)
Apr 15, 2009 43.34 44.20 43.32 44.04 2,174,353 +0.38(+0.88%)
Apr 14, 2009 43.95 44.62 43.54 43.66 2,092,182 -0.89(-2.00%)
Apr 13, 2009 44.32 44.84 43.73 44.55 3,101,672 -0.18(-0.41%)
Apr 09, 2009 43.72 44.76 43.33 44.74 2,454,242 +2.19(+5.14%)
Apr 08, 2009 41.82 42.59 41.62 42.55 2,271,221 +0.84(+2.03%)
Apr 07, 2009 42.28 42.61 41.54 41.71 1,790,598 -1.38(-3.20%)
Apr 06, 2009 43.23 43.39 42.35 43.08 1,460,126 -0.60(-1.36%)
Apr 03, 2009 43.21 43.74 42.70 43.68 2,105,207 +0.45(+1.05%)
Apr 02, 2009 42.67 43.90 42.34 43.23 3,113,801 +1.81(+4.38%)
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.