Russell 2000 Growth Ishares ETF (NY: IWO )

285.77 +6.09 (+2.18%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 55.20 55.41 54.63 55.16 450,639 -0.02(-0.03%)
Mar 30, 2004 54.63 55.19 54.50 55.18 1,318,492 +0.59(+1.08%)
Mar 29, 2004 54.14 54.85 54.01 54.58 1,097,421 +0.93(+1.73%)
Mar 26, 2004 53.31 53.99 53.26 53.66 545,368 +0.26(+0.50%)
Mar 25, 2004 52.38 53.59 52.29 53.39 929,494 +1.41(+2.72%)
Mar 24, 2004 52.11 52.47 51.63 51.98 704,344 +0.04(+0.08%)
Mar 23, 2004 52.33 52.84 51.65 51.94 1,495,711 -0.02(-0.03%)
Mar 22, 2004 52.60 52.72 51.60 51.95 2,028,502 -1.04(-1.97%)
Mar 19, 2004 53.75 54.05 53.00 53.00 578,001 -0.66(-1.23%)
Mar 18, 2004 53.79 54.05 53.08 53.66 625,366 -0.28(-0.52%)
Mar 17, 2004 53.48 54.28 53.30 53.94 1,152,604 +1.02(+1.93%)
Mar 16, 2004 53.66 53.87 52.20 52.92 2,519,027 -0.21(-0.40%)
Mar 15, 2004 54.41 54.41 52.95 53.13 839,638 -1.48(-2.71%)
Mar 12, 2004 53.46 54.61 53.44 54.61 767,798 +1.66(+3.13%)
Mar 11, 2004 53.22 54.43 52.86 52.95 2,056,036 -0.57(-1.07%)
Mar 10, 2004 54.76 55.33 53.52 53.52 1,631,232 -1.36(-2.48%)
Mar 09, 2004 55.38 55.77 54.39 54.88 1,343,534 -0.45(-0.81%)
Mar 08, 2004 56.48 56.91 55.33 55.33 513,980 -0.80(-1.43%)
Mar 05, 2004 55.69 56.92 55.64 56.14 1,546,361 -0.11(-0.20%)
Mar 04, 2004 55.51 56.38 55.23 56.25 612,108 +0.96(+1.74%)
Mar 03, 2004 55.38 55.78 54.76 55.29 578,568 -0.26(-0.46%)
Mar 02, 2004 55.78 56.07 55.31 55.55 391,944 -0.11(-0.21%)
Mar 01, 2004 55.07 55.82 54.90 55.66 674,430 +0.72(+1.32%)
Feb 27, 2004 54.89 55.22 54.54 54.94 1,334,809 +0.17(+0.31%)
Feb 26, 2004 54.28 54.88 53.98 54.77 1,285,065 +0.41(+0.75%)
Feb 25, 2004 53.52 54.37 53.51 54.36 1,507,949 +0.76(+1.42%)
Feb 24, 2004 53.55 54.00 52.79 53.60 2,499,311 +0.00(+0.00%)
Feb 23, 2004 54.84 54.90 53.44 53.60 1,016,290 -1.11(-2.03%)
Feb 20, 2004 55.02 55.11 54.05 54.72 1,645,282 -0.22(-0.40%)
Feb 19, 2004 56.30 56.60 54.91 54.94 1,497,751 -0.90(-1.61%)
Feb 18, 2004 56.22 56.46 55.83 55.84 1,047,224 -0.51(-0.91%)
Feb 17, 2004 55.78 56.35 55.65 56.35 1,972,979 +1.17(+2.13%)
Feb 13, 2004 56.22 56.38 55.16 55.18 762,926 -0.73(-1.31%)
Feb 12, 2004 56.26 56.57 55.82 55.91 621,286 -0.33(-0.58%)
Feb 11, 2004 56.13 56.47 55.84 56.23 999,407 +0.20(+0.36%)
Feb 10, 2004 55.45 56.03 55.25 56.03 1,206,540 +0.79(+1.42%)
Feb 09, 2004 55.48 55.82 55.11 55.25 2,939,413 -0.04(-0.08%)
Feb 06, 2004 54.10 55.34 53.77 55.29 646,781 +1.60(+2.98%)
Feb 05, 2004 53.44 53.93 53.22 53.69 1,072,833 +0.48(+0.90%)
Feb 04, 2004 54.24 54.35 53.08 53.22 1,052,777 -1.46(-2.66%)
Feb 03, 2004 54.85 55.05 54.63 54.67 337,441 -0.39(-0.71%)
Feb 02, 2004 55.16 55.59 54.45 55.06 559,532 +0.26(+0.47%)
Jan 30, 2004 54.80 55.37 54.50 54.80 1,275,207 -0.02(-0.03%)
Jan 29, 2004 55.53 55.71 53.99 54.82 985,016 -0.47(-0.85%)
Jan 28, 2004 56.91 57.10 55.17 55.29 1,060,822 -1.23(-2.17%)
Jan 27, 2004 57.36 57.36 56.39 56.52 783,662 -0.85(-1.48%)
Jan 26, 2004 56.70 57.36 56.29 57.36 619,927 +0.67(+1.18%)
Jan 23, 2004 56.43 56.75 55.94 56.69 400,556 +0.35(+0.63%)
Jan 22, 2004 57.19 57.36 56.13 56.34 758,847 -0.31(-0.55%)
Jan 21, 2004 57.01 57.12 56.23 56.65 993,175 -0.49(-0.86%)
Jan 20, 2004 56.79 57.14 56.18 57.14 452,792 +0.88(+1.57%)
Jan 16, 2004 55.91 56.48 55.89 56.26 478,967 +0.49(+0.87%)
Jan 15, 2004 55.51 55.93 54.80 55.78 594,318 +0.12(+0.22%)
Jan 14, 2004 55.55 55.67 55.04 55.65 355,798 +0.45(+0.82%)
Jan 13, 2004 55.55 55.69 54.64 55.20 1,016,517 -0.49(-0.87%)
Jan 12, 2004 54.80 55.69 54.61 55.69 709,556 +1.10(+2.02%)
Jan 09, 2004 54.54 55.38 54.41 54.58 496,304 -0.35(-0.64%)
Jan 08, 2004 54.89 55.10 54.55 54.94 1,381,720 +0.47(+0.86%)
Jan 07, 2004 54.05 54.47 53.62 54.47 334,948 +0.64(+1.18%)
Jan 06, 2004 53.83 54.28 53.60 53.83 325,090 +0.08(+0.15%)
Jan 05, 2004 53.13 53.82 52.69 53.75 825,247 +1.06(+2.01%)
Jan 02, 2004 52.60 53.12 52.25 52.70 701,964 +0.40(+0.76%)
Dec 31, 2003 53.08 53.22 52.25 52.30 1,859,101 -0.58(-1.10%)
Dec 30, 2003 52.86 53.06 52.62 52.88 496,757 +0.15(+0.28%)
Dec 29, 2003 52.16 52.91 52.16 52.73 1,145,012 +0.75(+1.44%)
Dec 26, 2003 51.72 52.07 51.72 51.98 175,519 +0.28(+0.55%)
Dec 24, 2003 51.94 51.97 51.59 51.70 414,266 -0.31(-0.59%)
Dec 23, 2003 51.33 52.01 51.33 52.01 496,984 +0.47(+0.91%)
Dec 22, 2003 51.10 51.58 50.88 51.54 485,653 +0.44(+0.86%)
Dec 19, 2003 51.14 51.34 50.67 51.10 729,386 -0.16(-0.31%)
Dec 18, 2003 50.44 51.35 50.28 51.26 1,078,498 +0.86(+1.72%)
Dec 17, 2003 50.17 50.30 50.08 50.39 587,293 +0.18(+0.35%)
Dec 16, 2003 50.13 50.13 49.42 50.22 769,838 +0.18(+0.35%)
Dec 15, 2003 52.38 52.38 50.04 50.04 861,960 -1.37(-2.66%)
Dec 12, 2003 51.27 53.75 50.76 51.41 711,822 +0.31(+0.60%)
Dec 11, 2003 49.47 51.20 49.47 51.10 1,539,109 +1.68(+3.39%)
Dec 10, 2003 50.35 50.44 49.26 49.42 1,124,276 -0.79(-1.58%)
Dec 09, 2003 51.45 51.45 50.17 50.22 1,527,778 -0.84(-1.64%)
Dec 08, 2003 51.01 51.48 50.48 51.05 1,872,245 -0.10(-0.19%)
Dec 05, 2003 51.23 51.45 50.92 51.15 533,243 -0.54(-1.04%)
Dec 04, 2003 51.89 51.89 50.88 51.69 1,170,281 -0.02(-0.03%)
Dec 03, 2003 53.22 53.29 51.76 51.71 570,296 -1.29(-2.43%)
Dec 02, 2003 52.82 53.35 52.77 53.00 389,564 +0.04(+0.08%)
Dec 01, 2003 52.82 53.04 52.47 52.95 1,511,008 +0.62(+1.18%)
Nov 28, 2003 51.96 52.33 51.26 52.33 225,149 +0.49(+0.94%)
Nov 26, 2003 51.75 52.28 51.25 51.85 441,234 +0.10(+0.19%)
Nov 25, 2003 51.58 51.94 51.42 51.75 827,853 +0.34(+0.65%)
Nov 24, 2003 50.57 51.45 50.52 51.42 1,609,023 +1.39(+2.77%)
Nov 21, 2003 50.04 50.04 49.55 50.03 324,070 +0.54(+1.09%)
Nov 20, 2003 49.82 50.44 49.60 49.49 498,343 -0.57(-1.15%)
Nov 19, 2003 49.84 50.16 49.29 50.07 616,754 +0.64(+1.30%)
Nov 18, 2003 50.52 50.79 49.42 49.42 837,938 -0.56(-1.13%)
Nov 17, 2003 49.73 50.17 49.43 49.99 2,223,851 -0.71(-1.41%)
Nov 14, 2003 51.94 52.16 50.70 50.70 618,680 -1.24(-2.38%)
Nov 13, 2003 51.54 51.96 51.45 51.94 277,839 +0.31(+0.60%)
Nov 12, 2003 50.40 51.72 50.36 51.63 541,628 +1.44(+2.87%)
Nov 11, 2003 50.66 50.68 49.97 50.19 603,950 -0.65(-1.28%)
Nov 10, 2003 52.07 52.07 50.67 50.84 920,202 -1.14(-2.19%)
Nov 07, 2003 51.95 52.50 51.80 51.98 820,715 +0.04(+0.07%)
Nov 06, 2003 51.80 52.04 51.24 51.95 433,189 +0.36(+0.70%)
Nov 05, 2003 51.45 51.72 50.75 51.58 373,248 +0.07(+0.14%)
Nov 04, 2003 51.45 51.93 51.37 51.51 378,740 +0.05(+0.10%)
Nov 03, 2003 51.36 51.58 51.36 51.46 382,621 +1.02(+2.03%)
Oct 31, 2003 51.13 51.13 50.44 50.44 1,403,589 -0.31(-0.61%)
Oct 30, 2003 51.19 51.63 50.75 50.75 1,292,544 -0.09(-0.17%)
Oct 29, 2003 50.26 51.00 50.17 50.83 1,604,037 +0.43(+0.86%)
Oct 28, 2003 49.42 50.40 49.38 50.40 734,258 +1.24(+2.53%)
Oct 27, 2003 48.71 49.32 48.71 49.16 377,213 +1.01(+2.11%)
Oct 24, 2003 48.05 48.49 47.80 48.14 1,259,683 -0.61(-1.25%)
Oct 23, 2003 48.98 49.07 48.10 48.75 709,669 -0.44(-0.90%)
Oct 22, 2003 49.91 49.91 48.94 49.19 631,824 -0.89(-1.78%)
Oct 21, 2003 49.99 50.44 49.69 50.08 324,637 +0.40(+0.80%)
Oct 20, 2003 49.70 49.74 49.38 49.69 376,874 +0.00(+0.00%)
Oct 17, 2003 50.61 50.82 49.69 49.69 249,625 -1.09(-2.14%)
Oct 16, 2003 50.35 50.75 50.08 50.77 559,645 +0.26(+0.51%)
Oct 15, 2003 51.36 51.36 50.33 50.52 679,755 -0.49(-0.97%)
Oct 14, 2003 50.70 51.11 50.38 51.01 354,098 +0.40(+0.78%)
Oct 13, 2003 49.99 50.82 49.97 50.61 494,604 +0.89(+1.79%)
Oct 10, 2003 49.79 49.88 49.24 49.72 649,614 +0.04(+0.07%)
Oct 09, 2003 50.04 50.52 49.42 49.69 958,615 +0.27(+0.55%)
Oct 08, 2003 49.69 49.99 49.07 49.41 2,148,499 -0.28(-0.57%)
Oct 07, 2003 49.38 49.95 49.38 49.69 606,783 +0.27(+0.55%)
Oct 06, 2003 48.94 49.43 48.78 49.42 666,044 +0.49(+0.99%)
Oct 03, 2003 48.89 49.28 48.73 48.94 884,396 +0.93(+1.93%)
Oct 02, 2003 47.74 48.18 47.67 48.01 479,987 +0.62(+1.30%)
Oct 01, 2003 46.62 47.60 46.62 47.39 1,096,968 +0.98(+2.11%)
Sep 30, 2003 46.99 46.99 45.67 46.41 2,189,631 -0.54(-1.15%)
Sep 29, 2003 46.69 47.08 45.67 46.95 1,110,792 +0.72(+1.57%)
Sep 26, 2003 47.31 47.26 46.09 46.23 2,167,875 -1.09(-2.29%)
Sep 25, 2003 49.07 49.07 47.31 47.31 2,113,599 -1.50(-3.07%)
Sep 24, 2003 50.35 50.47 48.78 48.81 987,622 -1.54(-3.05%)
Sep 23, 2003 49.86 50.39 49.73 50.35 406,561 +0.88(+1.78%)
Sep 22, 2003 49.60 49.85 49.18 49.47 412,907 -0.63(-1.25%)
Sep 19, 2003 50.13 50.52 50.01 50.09 792,613 -0.33(-0.65%)
Sep 18, 2003 49.95 50.44 49.52 50.42 1,220,251 +0.42(+0.85%)
Sep 17, 2003 49.86 50.12 49.42 49.99 463,104 +0.13(+0.27%)
Sep 16, 2003 48.97 49.91 48.98 49.86 565,311 +0.94(+1.91%)
Sep 15, 2003 49.24 49.51 48.87 48.93 434,662 -0.14(-0.29%)
Sep 12, 2003 48.54 49.19 48.11 49.07 556,699 +0.30(+0.62%)
Sep 11, 2003 48.36 49.09 48.10 48.77 1,022,409 +0.36(+0.75%)
Sep 10, 2003 49.29 49.42 48.23 48.41 769,951 -1.41(-2.83%)
Sep 09, 2003 49.95 50.22 49.52 49.82 2,280,280 -0.17(-0.34%)
Sep 08, 2003 49.38 50.08 49.21 49.99 682,588 +0.96(+1.96%)
Sep 05, 2003 49.19 49.69 48.80 49.02 335,628 -0.39(-0.79%)
Sep 04, 2003 49.29 49.51 48.81 49.41 355,344 +0.08(+0.16%)
Sep 03, 2003 49.16 49.46 48.94 49.33 987,509 +0.44(+0.90%)
Sep 02, 2003 48.01 48.89 47.52 48.89 365,882 +1.12(+2.35%)
Aug 29, 2003 47.61 48.01 47.39 47.77 412,340 +0.21(+0.45%)
Aug 28, 2003 47.26 47.79 46.60 47.56 625,706 +0.56(+1.20%)
Aug 27, 2003 46.54 47.17 46.42 46.99 607,462 +0.66(+1.43%)
Aug 26, 2003 45.95 46.50 45.43 46.33 458,005 +0.09(+0.19%)
Aug 25, 2003 46.58 46.58 45.83 46.24 637,490 -0.14(-0.30%)
Aug 22, 2003 47.83 47.88 46.29 46.39 582,987 -0.95(-2.01%)
Aug 21, 2003 47.39 47.39 46.88 47.34 622,646 +0.65(+1.40%)
Aug 20, 2003 46.55 46.95 46.30 46.69 521,346 -0.17(-0.36%)
Aug 19, 2003 45.98 46.86 44.97 46.85 803,038 +0.87(+1.90%)
Aug 18, 2003 45.19 45.98 44.97 45.98 348,999 +0.97(+2.16%)
Aug 15, 2003 44.87 45.12 44.87 45.01 276,593 +0.22(+0.49%)
Aug 14, 2003 44.56 44.82 44.26 44.79 460,724 +0.31(+0.69%)
Aug 13, 2003 44.26 44.66 44.14 44.48 159,542 +0.01(+0.02%)
Aug 12, 2003 43.64 44.47 43.47 44.47 266,961 +0.87(+2.00%)
Aug 11, 2003 42.85 43.60 42.85 43.60 389,678 +0.62(+1.44%)
Aug 08, 2003 42.98 43.20 42.59 42.98 390,698 +0.20(+0.47%)
Aug 07, 2003 42.71 42.97 42.45 42.78 724,740 -0.11(-0.27%)
Aug 06, 2003 43.24 43.54 42.80 42.89 617,207 -0.52(-1.20%)
Aug 05, 2003 44.21 44.26 43.31 43.41 246,679 -0.80(-1.82%)
Aug 04, 2003 44.66 44.74 43.73 44.21 693,579 -0.44(-0.99%)
Aug 01, 2003 45.01 45.21 44.39 44.66 516,247 -0.73(-1.61%)
Jul 31, 2003 45.41 45.77 45.10 45.39 1,411,974 +0.29(+0.65%)
Jul 30, 2003 45.32 45.32 44.74 45.10 118,297 -0.04(-0.10%)
Jul 29, 2003 45.57 45.66 44.71 45.14 271,947 -0.22(-0.49%)
Jul 28, 2003 44.88 45.41 44.70 45.36 229,455 +0.58(+1.30%)
Jul 25, 2003 44.30 44.89 43.91 44.78 375,627 +0.69(+1.56%)
Jul 24, 2003 44.79 45.22 44.09 44.09 258,803 -0.47(-1.05%)
Jul 23, 2003 44.26 44.56 43.73 44.56 330,869 +0.40(+0.90%)
Jul 22, 2003 43.68 44.16 43.24 44.16 545,368 +0.92(+2.12%)
Jul 21, 2003 43.91 43.94 43.02 43.24 629,558 -0.62(-1.41%)
Jul 18, 2003 43.46 44.12 43.42 43.86 297,216 +0.44(+1.02%)
Jul 17, 2003 44.48 44.65 43.34 43.42 367,015 -1.68(-3.72%)
Jul 16, 2003 45.71 45.75 44.75 45.10 331,209 -0.44(-0.97%)
Jul 15, 2003 46.11 46.11 45.25 45.54 222,770 -0.09(-0.19%)
Jul 14, 2003 45.80 46.10 45.54 45.63 580,948 +0.66(+1.47%)
Jul 11, 2003 44.79 45.18 44.70 44.96 301,748 +0.51(+1.15%)
Jul 10, 2003 45.10 45.13 44.29 44.45 379,480 -0.96(-2.12%)
Jul 09, 2003 45.14 45.71 44.61 45.41 592,732 +0.41(+0.90%)
Jul 08, 2003 44.12 45.15 43.94 45.01 836,578 +1.10(+2.51%)
Jul 07, 2003 43.77 44.06 43.56 43.91 676,469 +0.95(+2.22%)
Jul 03, 2003 43.02 43.41 42.89 42.95 434,889 -0.36(-0.84%)
Jul 02, 2003 42.58 43.32 42.41 43.31 1,560,412 +1.09(+2.57%)
Jul 01, 2003 41.70 42.32 41.21 42.23 451,659 +0.53(+1.27%)
Jun 30, 2003 42.67 42.71 41.57 41.70 1,115,778 -0.47(-1.11%)
Jun 27, 2003 42.49 42.94 42.02 42.17 893,121 -0.11(-0.27%)
Jun 26, 2003 41.83 42.45 41.70 42.28 537,436 +0.59(+1.42%)
Jun 25, 2003 41.39 42.04 41.35 41.69 399,649 +0.40(+0.96%)
Jun 24, 2003 41.30 41.61 40.74 41.29 463,557 +0.08(+0.19%)
Jun 23, 2003 42.18 42.18 40.99 41.21 1,034,080 -1.05(-2.48%)
Jun 20, 2003 42.49 42.57 41.96 42.26 353,985 -0.10(-0.23%)
Jun 19, 2003 43.07 43.38 42.20 42.36 510,468 -0.73(-1.70%)
Jun 18, 2003 42.89 43.20 42.59 43.09 280,559 +0.07(+0.16%)
Jun 17, 2003 42.98 43.15 42.54 43.02 618,567 +0.31(+0.72%)
Jun 16, 2003 42.29 42.93 42.19 42.71 284,978 +0.56(+1.34%)
Jun 13, 2003 42.98 43.01 41.97 42.15 481,913 -0.82(-1.91%)
Jun 12, 2003 42.98 43.20 42.67 42.97 370,528 +0.30(+0.70%)
Jun 11, 2003 42.32 42.85 41.96 42.67 197,955 +0.23(+0.54%)
Jun 10, 2003 42.11 42.45 41.73 42.44 519,419 +0.82(+1.97%)
Jun 09, 2003 42.36 42.56 41.62 41.62 324,864 -1.01(-2.36%)
Jun 06, 2003 43.82 44.13 42.58 42.63 508,768 -0.53(-1.23%)
Jun 05, 2003 42.34 43.20 41.96 43.16 643,949 +0.79(+1.88%)
Jun 04, 2003 41.69 42.48 41.57 42.36 466,276 +0.88(+2.13%)
Jun 03, 2003 41.57 41.65 41.18 41.48 596,585 +0.00(+0.00%)
Jun 02, 2003 41.92 42.31 41.35 41.48 799,185 -0.17(-0.40%)
May 30, 2003 41.17 41.65 41.05 41.65 966,773 +0.87(+2.14%)
May 29, 2003 40.82 41.09 40.42 40.77 292,570 +0.20(+0.50%)
May 28, 2003 40.55 40.68 40.21 40.57 342,880 +0.41(+1.01%)
May 27, 2003 39.17 40.24 38.96 40.16 329,056 +0.98(+2.50%)
May 23, 2003 38.92 39.26 38.66 39.18 889,495 +0.48(+1.23%)
May 22, 2003 38.30 39.00 38.30 38.71 404,295 +0.27(+0.71%)
May 21, 2003 38.14 38.47 37.92 38.43 152,177 +0.21(+0.55%)
May 20, 2003 38.17 38.42 37.78 38.22 360,557 +0.01(+0.02%)
May 19, 2003 38.84 39.01 38.16 38.21 241,126 -0.84(-2.15%)
May 16, 2003 39.58 39.59 39.01 39.05 726,439 -0.62(-1.56%)
May 15, 2003 39.54 39.70 39.37 39.67 756,014 +0.33(+0.83%)
May 14, 2003 39.49 39.49 39.06 39.34 378,460 +0.11(+0.29%)
May 13, 2003 39.18 39.47 38.86 39.23 259,936 +0.04(+0.11%)
May 12, 2003 38.65 39.24 38.60 39.18 436,362 +0.56(+1.44%)
May 09, 2003 38.38 38.70 38.25 38.63 290,417 +0.53(+1.39%)
May 08, 2003 38.17 38.37 37.90 38.10 222,770 -0.28(-0.74%)
May 07, 2003 38.48 38.70 38.30 38.38 216,198 -0.21(-0.55%)
May 06, 2003 38.43 38.88 38.43 38.59 477,947 +0.11(+0.30%)
May 05, 2003 38.19 38.60 38.19 38.48 429,337 +0.29(+0.76%)
May 02, 2003 37.37 38.25 37.33 38.19 384,125 +0.86(+2.29%)
May 01, 2003 37.33 37.50 36.80 37.33 1,124,843 +0.11(+0.28%)
Apr 30, 2003 37.02 37.46 36.83 37.22 133,820 +0.21(+0.57%)
Apr 29, 2003 36.92 37.30 36.83 37.01 697,998 +0.21(+0.58%)
Apr 28, 2003 36.36 36.85 36.32 36.80 244,639 +0.46(+1.26%)
Apr 25, 2003 36.45 36.62 36.06 36.34 53,709 -0.26(-0.70%)
Apr 24, 2003 36.80 36.96 36.54 36.60 249,851 -0.38(-1.03%)
Apr 23, 2003 36.62 37.03 36.47 36.98 101,527 +0.47(+1.28%)
Apr 22, 2003 35.79 36.62 35.65 36.51 437,608 +0.65(+1.82%)
Apr 21, 2003 35.92 36.10 35.69 35.86 314,099 +0.12(+0.35%)
Apr 17, 2003 35.39 35.83 35.04 35.73 220,844 +0.44(+1.25%)
Apr 16, 2003 35.61 35.73 34.91 35.29 235,574 -0.26(-0.74%)
Apr 15, 2003 34.87 35.56 34.74 35.56 605,536 +0.48(+1.36%)
Apr 14, 2003 34.64 35.21 34.59 35.08 37,846 +0.57(+1.66%)
Apr 11, 2003 34.77 35.12 34.43 34.51 220,844 -0.05(-0.15%)
Apr 10, 2003 34.73 34.81 34.43 34.56 54,842 -0.03(-0.08%)
Apr 09, 2003 35.04 35.34 34.37 34.59 177,219 -0.24(-0.68%)
Apr 08, 2003 35.17 35.20 34.69 34.82 127,248 -0.21(-0.60%)
Apr 07, 2003 35.79 35.96 35.04 35.04 404,635 +0.00(+0.00%)
Apr 04, 2003 35.39 35.42 34.86 35.04 96,088 -0.01(-0.03%)
Apr 03, 2003 35.43 35.47 34.30 35.05 799,752 -0.25(-0.70%)
Apr 02, 2003 34.95 35.47 34.79 35.29 301,748 +0.92(+2.67%)
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.