Russell 2000 Growth Ishares ETF (NY: IWO )

279.68 UNCHANGED
Streaming Delayed 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 2,667,144 -0.56(-0.85%)
Mar 30, 2010 65.98 66.44 65.60 66.10 1,671,458 +0.17(+0.26%)
Mar 29, 2010 65.86 66.10 65.59 65.93 1,916,314 +0.36(+0.55%)
Mar 26, 2010 65.92 66.27 65.34 65.58 2,621,221 -0.06(-0.10%)
Mar 25, 2010 66.57 67.07 65.63 65.64 2,263,741 -0.35(-0.53%)
Mar 24, 2010 66.55 66.73 65.98 65.99 5,011,366 -0.92(-1.38%)
Mar 23, 2010 66.13 66.91 65.86 66.91 1,874,054 +0.92(+1.39%)
Mar 22, 2010 64.53 66.14 64.40 65.99 1,788,550 +0.98(+1.51%)
Mar 19, 2010 65.98 66.09 64.81 65.01 1,746,410 -0.84(-1.28%)
Mar 18, 2010 65.96 66.26 65.74 65.85 1,746,168 -0.15(-0.23%)
Mar 17, 2010 65.86 66.41 65.84 66.00 2,061,104 +0.29(+0.43%)
Mar 16, 2010 65.54 65.72 65.10 65.72 1,695,190 +0.51(+0.78%)
Mar 15, 2010 64.96 65.39 64.89 65.21 1,416,824 -0.26(-0.40%)
Mar 12, 2010 65.85 65.86 65.00 65.47 2,050,938 -0.04(-0.05%)
Mar 11, 2010 64.97 65.58 64.69 65.50 1,865,918 +0.24(+0.37%)
Mar 10, 2010 64.74 65.57 64.74 65.26 2,001,657 +0.60(+0.93%)
Mar 09, 2010 64.29 65.21 64.28 64.66 1,362,830 +0.24(+0.37%)
Mar 08, 2010 64.37 64.67 64.31 64.42 1,538,103 +0.05(+0.08%)
Mar 05, 2010 63.54 64.49 63.41 64.37 2,043,091 +1.22(+1.94%)
Mar 04, 2010 63.01 63.21 62.72 63.14 2,373,459 +0.21(+0.34%)
Mar 03, 2010 62.91 63.38 62.68 62.93 1,504,081 +0.27(+0.43%)
Mar 02, 2010 62.40 63.03 62.32 62.66 1,956,479 +0.47(+0.76%)
Mar 01, 2010 61.13 62.23 61.09 62.19 2,389,336 +1.47(+2.43%)
Feb 26, 2010 60.93 60.98 60.35 60.71 4,101,457 -0.14(-0.23%)
Feb 25, 2010 60.03 60.87 59.90 60.86 4,377,528 +0.02(+0.03%)
Feb 24, 2010 60.57 61.15 60.44 60.84 5,767,360 +0.52(+0.86%)
Feb 23, 2010 60.87 60.96 60.06 60.32 4,267,774 -0.68(-1.11%)
Feb 22, 2010 61.27 61.33 60.90 61.00 1,887,248 +0.00(+0.00%)
Feb 19, 2010 60.81 61.24 60.61 61.00 3,306,124 +0.00(+0.00%)
Feb 18, 2010 60.58 61.02 60.37 61.00 1,157,893 +0.35(+0.57%)
Feb 17, 2010 60.52 60.75 60.20 60.65 1,581,233 +0.46(+0.76%)
Feb 16, 2010 59.98 60.26 59.42 60.19 1,440,428 +0.78(+1.31%)
Feb 12, 2010 58.32 59.42 59.42 59.42 1,916,355 +0.49(+0.83%)
Feb 11, 2010 57.78 58.95 57.35 58.93 2,350,309 +1.01(+1.74%)
Feb 10, 2010 57.62 58.02 57.04 57.92 3,684,436 +0.15(+0.26%)
Feb 09, 2010 57.64 58.10 57.10 57.76 3,265,828 +0.59(+1.03%)
Feb 08, 2010 57.25 57.79 56.91 57.18 2,393,797 -0.33(-0.57%)
Feb 05, 2010 57.39 57.51 56.27 57.51 3,130,254 +0.16(+0.28%)
Feb 04, 2010 58.84 58.85 57.26 57.34 2,739,991 -1.95(-3.28%)
Feb 03, 2010 59.21 59.73 58.82 59.29 2,077,839 -0.25(-0.42%)
Feb 02, 2010 58.95 59.59 58.73 59.54 2,075,895 +1.12(+1.91%)
Feb 01, 2010 58.37 58.98 58.19 58.43 3,444,794 +0.18(+0.31%)
Jan 29, 2010 59.03 59.64 58.05 58.25 3,417,045 -0.54(-0.91%)
Jan 28, 2010 60.06 60.06 58.35 58.78 3,642,019 -1.10(-1.83%)
Jan 27, 2010 59.10 60.03 58.95 59.88 3,219,216 +0.45(+0.75%)
Jan 26, 2010 59.63 60.04 59.27 59.44 5,473,103 -0.38(-0.63%)
Jan 25, 2010 60.17 60.35 59.48 59.81 6,617,898 -0.09(-0.15%)
Jan 22, 2010 60.90 61.18 59.69 59.90 3,857,417 -1.07(-1.76%)
Jan 21, 2010 62.13 62.56 60.75 60.97 3,002,803 -1.13(-1.81%)
Jan 20, 2010 62.53 62.54 61.37 62.10 2,735,368 -0.81(-1.29%)
Jan 19, 2010 62.18 62.95 62.12 62.91 1,089,741 +0.98(+1.59%)
Jan 15, 2010 62.85 61.93 61.93 61.93 2,127,355 -0.89(-1.42%)
Jan 14, 2010 62.52 63.04 62.36 62.82 1,931,387 +0.20(+0.31%)
Jan 13, 2010 62.10 62.79 61.57 62.62 2,169,194 +0.79(+1.27%)
Jan 12, 2010 62.27 62.49 61.62 61.84 927,832 -0.80(-1.27%)
Jan 11, 2010 63.07 63.14 62.27 62.63 1,170,290 -0.08(-0.13%)
Jan 08, 2010 62.20 62.71 62.06 62.71 1,523,478 +0.25(+0.40%)
Jan 07, 2010 62.32 62.54 61.62 62.46 2,801,448 +0.16(+0.26%)
Jan 06, 2010 62.29 62.64 62.06 62.30 6,223,225 +0.11(+0.17%)
Jan 05, 2010 62.32 62.64 61.96 62.20 3,048,400 -0.16(-0.26%)
Jan 04, 2010 61.64 62.39 61.58 62.36 1,078,147 +1.55(+2.54%)
Dec 31, 2009 61.62 60.81 60.81 60.81 1,121,828 -0.71(-1.15%)
Dec 30, 2009 61.37 61.79 61.04 61.52 2,906,074 -0.04(-0.07%)
Dec 29, 2009 61.79 61.82 61.49 61.56 961,253 -0.13(-0.20%)
Dec 28, 2009 61.91 61.91 61.32 61.69 2,673,882 +0.05(+0.09%)
Dec 24, 2009 61.64 61.71 61.45 61.63 440,139 +0.12(+0.19%)
Dec 23, 2009 61.01 61.53 60.70 61.52 1,664,368 +0.91(+1.51%)
Dec 22, 2009 60.19 60.74 59.99 60.60 1,938,918 +0.56(+0.94%)
Dec 21, 2009 59.53 60.13 59.53 60.04 1,555,989 +0.90(+1.52%)
Dec 18, 2009 59.11 59.21 58.32 59.14 1,741,807 +0.45(+0.77%)
Dec 17, 2009 59.06 59.28 58.30 58.69 1,378,929 -0.63(-1.07%)
Dec 16, 2009 59.40 59.69 59.07 59.32 1,570,059 +0.29(+0.48%)
Dec 15, 2009 58.97 59.62 58.85 59.03 1,321,154 -0.05(-0.09%)
Dec 14, 2009 58.74 59.20 58.68 59.09 792,388 +0.86(+1.49%)
Dec 11, 2009 58.30 58.46 57.64 58.22 1,410,883 +0.36(+0.62%)
Dec 10, 2009 58.35 58.66 57.62 57.87 2,124,230 -0.28(-0.48%)
Dec 09, 2009 58.13 58.23 57.48 58.14 1,337,800 +0.00(+0.00%)
Dec 08, 2009 58.27 58.58 57.55 58.14 1,747,981 -0.45(-0.76%)
Dec 07, 2009 58.49 58.95 58.26 58.59 2,093,447 +0.04(+0.08%)
Dec 04, 2009 58.41 59.03 57.50 58.54 4,612,771 +1.36(+2.37%)
Dec 03, 2009 58.09 58.50 57.19 57.19 2,328,117 -0.65(-1.13%)
Dec 02, 2009 57.22 58.36 57.19 57.84 2,113,075 +0.74(+1.30%)
Dec 01, 2009 56.69 57.39 56.61 57.10 2,301,091 +0.89(+1.59%)
Nov 30, 2009 56.05 56.24 55.12 56.21 2,381,152 -0.03(-0.05%)
Nov 27, 2009 55.42 56.91 55.20 56.24 1,169,438 -1.19(-2.08%)
Nov 25, 2009 57.84 57.89 57.41 57.43 857,268 -0.01(-0.02%)
Nov 24, 2009 57.64 57.67 56.81 57.44 1,013,678 -0.26(-0.45%)
Nov 23, 2009 57.42 58.31 57.40 57.70 1,216,589 +1.03(+1.81%)
Nov 20, 2009 56.32 56.98 56.25 56.67 1,555,510 -0.16(-0.28%)
Nov 19, 2009 57.68 57.78 56.40 56.83 1,844,955 -1.41(-2.42%)
Nov 18, 2009 58.58 58.66 57.82 58.24 1,783,943 -0.34(-0.58%)
Nov 17, 2009 58.39 58.70 58.11 58.58 1,397,615 -0.03(-0.05%)
Nov 16, 2009 57.57 58.95 57.52 58.61 1,620,617 +1.47(+2.57%)
Nov 13, 2009 56.68 57.39 56.13 57.14 1,562,618 +0.52(+0.91%)
Nov 12, 2009 57.60 58.07 56.47 56.62 1,091,708 -1.05(-1.82%)
Nov 11, 2009 57.80 58.16 57.20 57.67 1,704,861 +0.40(+0.70%)
Nov 10, 2009 57.43 57.90 56.84 57.27 2,066,803 -0.37(-0.63%)
Nov 09, 2009 57.10 57.64 57.00 57.64 1,624,382 +1.10(+1.94%)
Nov 06, 2009 55.94 57.06 55.75 56.54 1,453,890 +0.56(+1.00%)
Nov 05, 2009 55.35 56.61 55.27 55.98 1,822,220 +1.17(+2.13%)
Nov 04, 2009 55.78 55.92 54.75 54.81 2,091,014 -0.63(-1.14%)
Nov 03, 2009 54.17 55.49 54.04 55.44 2,887,750 +0.86(+1.57%)
Nov 02, 2009 54.90 55.30 53.78 54.59 2,608,748 +0.11(+0.20%)
Oct 30, 2009 55.57 55.76 54.18 54.48 3,966,800 -1.37(-2.46%)
Oct 29, 2009 55.35 56.16 55.09 55.85 3,863,307 +0.99(+1.80%)
Oct 28, 2009 56.74 56.83 54.67 54.86 2,428,131 -2.01(-3.53%)
Oct 27, 2009 57.77 58.00 56.78 56.87 3,249,309 -0.80(-1.39%)
Oct 26, 2009 58.34 59.26 57.45 57.67 2,216,348 -0.59(-1.01%)
Oct 23, 2009 58.52 58.62 58.08 58.26 2,089,868 -1.09(-1.83%)
Oct 22, 2009 58.49 59.58 57.91 59.35 1,729,157 +0.70(+1.19%)
Oct 21, 2009 59.25 60.35 58.51 58.65 3,015,974 -0.78(-1.31%)
Oct 20, 2009 59.12 59.54 59.07 59.43 2,573,204 -0.76(-1.26%)
Oct 19, 2009 59.91 60.52 59.49 60.19 1,245,008 +0.44(+0.73%)
Oct 16, 2009 59.78 60.03 59.20 59.75 1,460,216 -0.38(-0.64%)
Oct 15, 2009 59.85 60.36 59.85 60.13 1,371,849 -0.09(-0.15%)
Oct 14, 2009 60.05 60.35 59.52 60.22 1,593,467 +1.07(+1.81%)
Oct 13, 2009 59.27 59.48 58.68 59.15 1,854,043 -0.22(-0.38%)
Oct 12, 2009 59.85 59.89 59.07 59.37 932,173 +0.04(+0.08%)
Oct 09, 2009 58.64 59.42 58.58 59.33 761,740 +0.77(+1.31%)
Oct 08, 2009 58.79 59.23 58.43 58.56 1,751,214 +0.37(+0.63%)
Oct 07, 2009 58.07 58.44 57.91 58.20 885,812 +0.05(+0.09%)
Oct 06, 2009 57.63 58.44 57.50 58.14 2,716,360 +0.94(+1.64%)
Oct 05, 2009 56.53 57.43 56.27 57.21 1,740,577 +1.00(+1.78%)
Oct 02, 2009 56.02 56.67 55.91 56.21 1,859,560 -0.29(-0.52%)
Oct 01, 2009 58.27 58.35 56.50 56.50 1,971,072 -1.82(-3.12%)
Sep 30, 2009 58.97 59.14 57.59 58.32 2,874,929 -0.65(-1.10%)
Sep 29, 2009 59.17 59.60 58.85 58.97 894,971 -0.13(-0.23%)
Sep 28, 2009 58.21 59.48 58.06 59.11 691,411 +1.21(+2.09%)
Sep 25, 2009 57.92 58.26 57.54 57.89 1,872,469 -0.33(-0.57%)
Sep 24, 2009 59.44 59.55 57.84 58.22 1,823,248 -1.13(-1.91%)
Sep 23, 2009 59.92 60.32 59.21 59.36 1,891,149 -0.48(-0.80%)
Sep 22, 2009 59.99 60.03 59.47 59.84 3,063,947 +0.31(+0.52%)
Sep 21, 2009 58.93 59.72 58.81 59.53 1,248,820 +0.09(+0.15%)
Sep 18, 2009 59.52 59.63 58.88 59.44 1,129,916 +0.46(+0.79%)
Sep 17, 2009 59.10 59.72 58.95 58.97 1,275,526 +0.53(+0.90%)
Sep 16, 2009 58.51 59.25 58.19 58.45 685,644 +0.26(+0.44%)
Sep 15, 2009 57.95 58.38 57.64 58.19 1,241,603 +0.29(+0.49%)
Sep 14, 2009 56.99 57.98 56.81 57.91 2,444,295 +0.59(+1.03%)
Sep 11, 2009 57.55 57.85 57.05 57.32 1,304,765 -0.17(-0.29%)
Sep 10, 2009 56.79 57.54 56.43 57.49 1,282,474 +0.73(+1.29%)
Sep 09, 2009 55.86 57.01 55.64 56.76 1,733,603 +1.01(+1.81%)
Sep 08, 2009 55.71 55.77 55.09 55.75 1,345,783 +0.61(+1.10%)
Sep 04, 2009 54.22 55.23 54.07 55.14 1,637,866 +0.86(+1.57%)
Sep 03, 2009 53.93 54.38 53.35 54.29 1,643,158 +0.57(+1.06%)
Sep 02, 2009 53.61 54.05 53.58 53.72 2,869,766 -0.04(-0.07%)
Sep 01, 2009 54.60 55.79 53.66 53.76 1,937,890 -1.18(-2.14%)
Aug 31, 2009 55.01 55.14 54.57 54.93 2,039,137 -0.64(-1.15%)
Aug 28, 2009 56.46 56.63 55.19 55.57 984,269 -0.36(-0.64%)
Aug 27, 2009 55.95 56.07 54.86 55.93 778,974 -0.06(-0.11%)
Aug 26, 2009 55.83 56.32 55.63 55.99 1,965,594 +0.06(+0.11%)
Aug 25, 2009 55.94 56.48 55.77 55.93 1,270,097 +0.22(+0.40%)
Aug 24, 2009 55.98 56.26 55.47 55.71 860,181 +0.10(+0.18%)
Aug 21, 2009 55.20 55.89 55.00 55.61 1,569,341 +0.99(+1.81%)
Aug 20, 2009 54.02 54.77 53.78 54.62 2,365,101 +0.44(+0.81%)
Aug 19, 2009 52.73 54.18 52.64 54.18 1,173,375 +0.76(+1.42%)
Aug 18, 2009 53.06 53.66 52.82 53.43 2,010,475 +0.73(+1.39%)
Aug 17, 2009 53.02 53.19 52.56 52.69 1,594,301 -1.53(-2.82%)
Aug 14, 2009 55.22 55.22 53.66 54.22 1,810,350 -1.01(-1.82%)
Aug 13, 2009 55.15 55.41 54.42 55.22 1,319,410 +0.42(+0.76%)
Aug 12, 2009 53.97 55.47 53.97 54.81 1,686,205 +0.70(+1.30%)
Aug 11, 2009 54.51 54.73 53.78 54.10 3,559,143 -0.61(-1.11%)
Aug 10, 2009 54.56 55.06 54.40 54.71 1,536,461 -0.13(-0.24%)
Aug 07, 2009 54.57 55.34 54.18 54.84 2,011,702 +1.07(+1.99%)
Aug 06, 2009 54.94 55.00 53.68 53.77 2,091,542 -0.85(-1.57%)
Aug 05, 2009 55.42 55.53 54.26 54.63 1,942,995 -0.85(-1.54%)
Aug 04, 2009 54.77 55.59 54.68 55.48 1,751,317 +0.50(+0.91%)
Aug 03, 2009 54.96 55.06 54.20 54.98 1,297,649 +0.63(+1.16%)
Jul 31, 2009 54.44 55.01 54.35 54.35 1,776,947 -0.19(-0.34%)
Jul 30, 2009 54.65 55.46 54.49 54.54 2,335,291 +0.51(+0.94%)
Jul 29, 2009 53.79 54.18 53.59 54.03 1,777,137 -0.24(-0.44%)
Jul 28, 2009 53.78 54.33 53.38 54.27 1,528,368 +0.52(+0.96%)
Jul 27, 2009 53.95 54.30 53.44 53.76 1,875,297 -0.30(-0.56%)
Jul 24, 2009 53.32 54.06 53.12 54.06 1,425,247 +0.28(+0.53%)
Jul 23, 2009 52.29 54.05 52.14 53.77 2,431,709 +1.54(+2.95%)
Jul 22, 2009 51.68 52.56 51.57 52.23 2,138,818 +0.38(+0.74%)
Jul 21, 2009 52.23 52.34 51.18 51.85 2,331,852 -0.04(-0.09%)
Jul 20, 2009 51.59 51.99 51.32 51.89 2,209,927 +0.74(+1.45%)
Jul 17, 2009 51.41 51.47 50.94 51.15 1,669,998 -0.14(-0.28%)
Jul 16, 2009 50.50 51.49 50.38 51.30 2,302,570 +0.65(+1.28%)
Jul 15, 2009 49.86 50.79 49.61 50.65 1,564,395 +1.72(+3.51%)
Jul 14, 2009 48.59 49.08 48.36 48.93 2,351,900 +0.34(+0.70%)
Jul 13, 2009 47.63 48.64 47.59 48.59 3,999,130 +0.90(+1.89%)
Jul 10, 2009 47.22 47.90 46.96 47.69 2,179,444 +0.22(+0.47%)
Jul 09, 2009 47.76 47.90 47.31 47.47 3,702,896 -0.08(-0.17%)
Jul 08, 2009 48.15 48.22 46.85 47.55 3,180,313 -0.42(-0.87%)
Jul 07, 2009 48.86 48.96 47.93 47.97 2,700,405 -1.02(-2.07%)
Jul 06, 2009 49.09 49.34 48.22 48.98 3,091,116 -0.69(-1.40%)
Jul 02, 2009 50.42 51.31 49.33 49.68 2,838,783 -1.57(-3.06%)
Jul 01, 2009 50.84 51.61 50.77 51.24 1,886,086 +0.83(+1.64%)
Jun 30, 2009 50.83 51.16 50.33 50.41 2,466,907 -0.21(-0.42%)
Jun 29, 2009 50.67 51.10 49.96 50.63 1,861,362 +0.20(+0.39%)
Jun 26, 2009 50.15 50.92 49.93 50.43 1,462,340 -0.04(-0.07%)
Jun 25, 2009 49.58 50.47 49.49 50.47 1,487,690 +1.49(+3.05%)
Jun 24, 2009 48.81 49.58 48.74 48.97 2,837,067 +0.53(+1.10%)
Jun 23, 2009 49.00 49.13 48.28 48.44 2,670,189 -0.24(-0.49%)
Jun 22, 2009 50.37 50.37 48.68 48.68 2,001,338 -1.97(-3.88%)
Jun 19, 2009 50.98 51.22 50.49 50.65 1,671,714 +0.21(+0.42%)
Jun 18, 2009 50.08 50.56 49.60 50.43 2,298,490 +0.05(+0.11%)
Jun 17, 2009 49.63 50.58 49.30 50.38 2,052,994 +0.70(+1.41%)
Jun 16, 2009 50.82 51.00 49.53 49.68 2,961,478 -0.91(-1.79%)
Jun 15, 2009 51.17 51.25 49.97 50.58 2,548,143 -1.33(-2.57%)
Jun 12, 2009 51.51 51.95 51.06 51.92 1,718,556 +0.18(+0.34%)
Jun 11, 2009 51.72 52.61 51.71 51.74 3,485,476 -0.04(-0.09%)
Jun 10, 2009 52.27 52.30 50.67 51.78 2,250,020 +0.00(+0.00%)
Jun 09, 2009 51.62 52.13 51.42 51.78 1,856,365 +0.45(+0.88%)
Jun 08, 2009 51.05 51.91 50.71 51.33 2,249,732 -0.38(-0.74%)
Jun 05, 2009 52.44 52.44 51.44 51.71 2,672,340 -0.26(-0.50%)
Jun 04, 2009 51.35 52.01 50.83 51.97 3,566,508 +0.81(+1.58%)
Jun 03, 2009 50.65 51.17 50.43 51.16 3,013,177 -0.14(-0.28%)
Jun 02, 2009 50.65 51.62 50.35 51.30 3,881,914 +0.60(+1.17%)
Jun 01, 2009 49.94 50.93 49.74 50.71 2,400,921 +1.74(+3.56%)
May 29, 2009 48.16 48.97 47.76 48.97 2,497,235 +1.04(+2.17%)
May 28, 2009 48.20 48.32 46.83 47.92 2,339,277 +0.16(+0.34%)
May 27, 2009 48.10 48.85 47.68 47.76 3,183,949 -0.68(-1.41%)
May 26, 2009 45.88 55.44 45.77 48.45 3,774,119 +2.29(+4.95%)
May 22, 2009 46.80 46.97 46.16 46.16 3,272,382 -0.40(-0.86%)
May 21, 2009 46.79 47.11 45.86 46.56 4,812,926 -0.89(-1.87%)
May 20, 2009 48.00 48.84 47.28 47.45 3,628,030 -0.12(-0.24%)
May 19, 2009 47.37 48.07 46.93 47.57 2,135,527 +0.14(+0.30%)
May 18, 2009 46.45 47.49 46.31 47.43 2,967,138 +1.47(+3.19%)
May 15, 2009 45.94 46.55 45.64 45.96 1,818,287 -0.10(-0.21%)
May 14, 2009 45.57 46.74 45.33 46.06 2,138,137 +0.46(+1.01%)
May 13, 2009 46.72 46.84 45.43 45.59 3,726,187 -2.10(-4.40%)
May 12, 2009 48.29 48.57 46.79 47.69 1,969,845 -0.37(-0.78%)
May 11, 2009 47.69 48.35 47.51 48.07 2,193,149 -0.44(-0.92%)
May 08, 2009 48.17 48.70 47.50 48.51 3,103,924 +1.04(+2.19%)
May 07, 2009 49.18 49.34 46.98 47.47 2,636,413 -1.11(-2.29%)
May 06, 2009 49.21 49.42 47.72 48.58 2,518,067 -0.07(-0.15%)
May 05, 2009 48.61 48.77 47.91 48.65 1,665,162 -0.18(-0.36%)
May 04, 2009 47.79 48.85 47.45 48.83 1,561,624 +1.51(+3.20%)
May 01, 2009 47.03 47.68 46.83 47.32 2,207,415 +0.38(+0.81%)
Apr 30, 2009 48.03 48.48 46.94 46.94 2,787,282 -0.24(-0.51%)
Apr 29, 2009 46.11 47.83 46.07 47.18 2,417,040 +1.52(+3.33%)
Apr 28, 2009 44.94 46.20 44.88 45.66 3,326,077 +0.11(+0.23%)
Apr 27, 2009 45.09 46.13 44.90 45.55 2,492,857 -0.28(-0.62%)
Apr 24, 2009 45.44 46.34 45.02 45.84 2,544,872 +0.87(+1.94%)
Apr 23, 2009 45.45 45.51 44.33 44.96 2,713,445 -0.25(-0.55%)
Apr 22, 2009 44.29 46.30 44.21 45.21 3,292,011 +0.18(+0.40%)
Apr 21, 2009 43.65 45.13 43.50 45.03 2,772,212 +1.12(+2.55%)
Apr 20, 2009 44.79 45.09 43.70 43.92 2,305,912 -1.92(-4.19%)
Apr 17, 2009 45.56 46.19 45.10 45.84 2,660,258 +0.49(+1.08%)
Apr 16, 2009 44.67 45.59 44.00 45.35 2,416,475 +1.30(+2.95%)
Apr 15, 2009 43.34 44.20 43.33 44.05 2,174,173 +0.38(+0.88%)
Apr 14, 2009 43.96 44.63 43.54 43.67 2,092,009 -0.89(-2.00%)
Apr 13, 2009 44.32 44.85 43.74 44.56 3,101,415 -0.18(-0.41%)
Apr 09, 2009 43.73 44.76 43.34 44.74 2,454,039 +2.19(+5.14%)
Apr 08, 2009 41.82 42.59 41.62 42.55 2,271,033 +0.84(+2.03%)
Apr 07, 2009 42.29 42.62 41.54 41.71 1,790,450 -1.38(-3.20%)
Apr 06, 2009 43.23 43.40 42.36 43.09 1,460,005 -0.60(-1.36%)
Apr 03, 2009 43.21 43.75 42.70 43.68 2,105,032 +0.45(+1.05%)
Apr 02, 2009 42.68 43.91 42.34 43.23 3,113,543 +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.