Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 71.36 71.45 70.78 71.31 2,225,942 +0.20(+0.28%)
Mar 30, 2006 71.31 71.63 70.71 71.12 1,525,871 -0.21(-0.29%)
Mar 29, 2006 70.24 71.32 70.17 71.32 1,380,582 +1.32(+1.88%)
Mar 28, 2006 72.07 72.07 69.85 70.01 2,484,780 -0.32(-0.46%)
Mar 27, 2006 70.44 70.44 69.98 70.33 1,429,310 -0.04(-0.06%)
Mar 24, 2006 69.84 70.42 69.68 70.37 1,554,817 +0.61(+0.87%)
Mar 23, 2006 69.48 69.83 69.14 69.77 1,276,868 +0.33(+0.48%)
Mar 22, 2006 68.36 69.68 68.33 69.43 608,091 +0.88(+1.28%)
Mar 21, 2006 69.39 70.02 68.54 68.56 1,804,379 -0.80(-1.15%)
Mar 20, 2006 69.37 69.65 68.99 69.35 1,604,551 +0.14(+0.21%)
Mar 17, 2006 69.30 69.48 68.90 69.21 843,794 +0.13(+0.19%)
Mar 16, 2006 69.43 69.71 69.05 69.08 1,085,310 -0.09(-0.13%)
Mar 15, 2006 68.49 69.20 68.36 69.17 535,893 +0.58(+0.85%)
Mar 14, 2006 67.55 68.58 67.39 68.58 991,319 +0.70(+1.03%)
Mar 13, 2006 67.96 68.44 67.61 67.89 999,589 +0.29(+0.42%)
Mar 10, 2006 66.84 67.63 66.45 67.60 864,023 +0.89(+1.33%)
Mar 09, 2006 67.32 67.75 66.71 66.71 1,152,478 -0.61(-0.90%)
Mar 08, 2006 67.02 67.45 66.34 67.32 1,493,013 +0.21(+0.31%)
Mar 07, 2006 67.91 67.91 66.95 67.12 1,377,453 -1.06(-1.56%)
Mar 06, 2006 68.94 69.03 67.96 68.18 784,114 -0.67(-0.97%)
Mar 03, 2006 68.78 69.66 68.78 68.85 1,105,874 -0.30(-0.43%)
Mar 02, 2006 69.17 69.44 68.67 69.15 1,392,876 -0.24(-0.35%)
Mar 01, 2006 68.32 69.39 68.18 69.39 1,284,691 +1.34(+1.97%)
Feb 28, 2006 68.98 68.94 67.96 68.05 1,022,612 -0.93(-1.35%)
Feb 27, 2006 68.85 69.34 68.72 68.98 1,323,919 +0.28(+0.40%)
Feb 24, 2006 68.18 68.74 67.89 68.70 1,367,394 +0.57(+0.84%)
Feb 23, 2006 68.14 68.66 67.82 68.13 1,314,755 -0.16(-0.24%)
Feb 22, 2006 67.87 68.41 67.42 68.29 884,475 +0.47(+0.69%)
Feb 21, 2006 68.22 68.49 67.38 67.82 1,077,375 -0.19(-0.28%)
Feb 17, 2006 68.27 68.49 67.85 68.01 1,006,071 -0.26(-0.38%)
Feb 16, 2006 68.00 68.30 67.64 68.27 780,091 +0.63(+0.93%)
Feb 15, 2006 67.08 67.69 66.80 67.64 1,209,923 +0.65(+0.98%)
Feb 14, 2006 66.45 67.30 66.00 66.99 1,589,351 +0.69(+1.04%)
Feb 13, 2006 66.70 66.77 66.04 66.30 1,552,582 -0.54(-0.80%)
Feb 10, 2006 66.84 67.11 66.02 66.84 1,310,396 -0.12(-0.17%)
Feb 09, 2006 67.47 68.02 66.89 66.96 1,072,904 -0.44(-0.65%)
Feb 08, 2006 67.06 67.46 66.53 67.39 985,731 +0.50(+0.75%)
Feb 07, 2006 67.96 68.20 66.79 66.89 810,713 -1.17(-1.72%)
Feb 06, 2006 67.69 68.06 67.25 68.06 732,145 +0.55(+0.82%)
Feb 03, 2006 67.60 68.18 67.22 67.51 1,278,321 -0.30(-0.45%)
Feb 02, 2006 68.66 68.79 67.39 67.81 1,744,811 -0.95(-1.38%)
Feb 01, 2006 68.12 68.89 68.08 68.76 1,456,468 +0.70(+1.03%)
Jan 31, 2006 68.23 68.66 67.85 68.06 1,035,688 -0.27(-0.39%)
Jan 30, 2006 68.32 68.68 68.23 68.33 603,844 -0.08(-0.12%)
Jan 27, 2006 68.09 68.83 67.91 68.41 1,725,811 +0.37(+0.54%)
Jan 26, 2006 67.07 68.05 66.93 68.05 1,146,443 +1.23(+1.83%)
Jan 25, 2006 66.92 67.14 65.84 66.82 963,602 +0.14(+0.21%)
Jan 24, 2006 66.12 66.93 66.03 66.68 1,976,826 +0.77(+1.17%)
Jan 23, 2006 66.08 66.19 65.62 65.91 979,249 -0.03(-0.04%)
Jan 20, 2006 66.79 66.88 65.58 65.94 1,390,417 -0.80(-1.19%)
Jan 19, 2006 65.70 66.87 65.68 66.73 1,470,438 +1.21(+1.84%)
Jan 18, 2006 65.09 65.68 65.00 65.52 1,871,995 -0.19(-0.29%)
Jan 17, 2006 65.66 65.74 65.26 65.71 1,363,930 -0.30(-0.46%)
Jan 13, 2006 65.95 66.20 65.77 66.02 1,153,149 -0.13(-0.20%)
Jan 12, 2006 66.24 66.48 65.79 66.15 1,655,402 -0.20(-0.30%)
Jan 11, 2006 66.33 66.39 65.77 66.35 1,541,294 +0.04(+0.05%)
Jan 10, 2006 65.45 66.31 65.36 66.31 1,847,296 +0.49(+0.75%)
Jan 09, 2006 65.36 66.11 65.24 65.82 1,197,294 +0.60(+0.92%)
Jan 06, 2006 64.83 65.37 64.41 65.22 2,053,718 +0.81(+1.26%)
Jan 05, 2006 64.03 64.47 63.91 64.41 993,330 +0.32(+0.50%)
Jan 04, 2006 63.71 64.20 63.50 64.08 1,448,533 +0.47(+0.73%)
Jan 03, 2006 62.93 63.71 61.77 63.62 1,881,383 +1.29(+2.07%)
Dec 30, 2005 62.32 62.63 62.15 62.33 1,651,379 -0.48(-0.77%)
Dec 29, 2005 63.13 63.36 62.81 62.81 1,829,637 -0.22(-0.35%)
Dec 28, 2005 62.95 63.29 62.00 63.04 793,278 +0.18(+0.28%)
Dec 27, 2005 63.98 64.06 62.72 62.86 1,680,213 -0.95(-1.49%)
Dec 23, 2005 63.80 63.89 63.58 63.81 1,364,600 +0.21(+0.32%)
Dec 22, 2005 63.39 63.60 63.10 63.60 844,800 +0.34(+0.54%)
Dec 21, 2005 62.45 63.39 62.32 63.26 1,970,568 +0.94(+1.51%)
Dec 20, 2005 62.28 62.78 61.86 62.32 1,593,375 +0.00(+0.00%)
Dec 19, 2005 63.17 63.37 62.19 62.32 2,045,783 -0.89(-1.42%)
Dec 16, 2005 63.75 63.84 63.22 63.22 1,045,411 -0.31(-0.49%)
Dec 15, 2005 64.07 64.07 63.08 63.53 2,043,659 -0.40(-0.63%)
Dec 14, 2005 64.13 64.38 63.61 63.93 1,618,186 -0.10(-0.15%)
Dec 13, 2005 64.11 64.51 63.72 64.03 1,588,793 -0.05(-0.08%)
Dec 12, 2005 64.18 64.29 63.64 64.08 1,191,930 +0.18(+0.28%)
Dec 09, 2005 63.71 64.08 63.35 63.90 672,018 +0.30(+0.48%)
Dec 08, 2005 63.57 64.15 63.07 63.60 732,145 +0.06(+0.10%)
Dec 07, 2005 63.81 63.89 63.15 63.54 808,254 -0.35(-0.55%)
Dec 06, 2005 64.11 64.42 63.72 63.89 817,195 +0.10(+0.15%)
Dec 05, 2005 64.02 64.02 63.33 63.79 900,904 -0.20(-0.31%)
Dec 02, 2005 63.83 64.08 63.46 63.98 1,251,610 +0.21(+0.32%)
Dec 01, 2005 63.08 64.01 63.03 63.78 1,404,499 +1.18(+1.89%)
Nov 30, 2005 62.65 62.98 62.34 62.60 1,940,057 +0.29(+0.46%)
Nov 29, 2005 62.42 62.79 62.11 62.31 1,065,640 +0.18(+0.29%)
Nov 28, 2005 63.36 63.44 62.10 62.13 1,445,180 -1.20(-1.89%)
Nov 25, 2005 63.22 63.41 63.11 63.33 282,531 +0.08(+0.13%)
Nov 23, 2005 63.13 63.66 63.12 63.25 1,202,212 +0.05(+0.08%)
Nov 22, 2005 62.77 63.47 62.61 63.20 1,382,035 +0.30(+0.47%)
Nov 21, 2005 62.32 62.97 61.86 62.90 1,575,269 +0.73(+1.18%)
Nov 18, 2005 62.01 62.39 61.72 62.17 1,768,057 +0.48(+0.78%)
Nov 17, 2005 60.67 61.69 60.67 61.69 2,065,900 +1.16(+1.92%)
Nov 16, 2005 60.58 60.74 59.88 60.52 686,323 +0.07(+0.12%)
Nov 15, 2005 61.38 61.39 60.40 60.45 829,489 -0.82(-1.34%)
Nov 14, 2005 61.48 62.26 60.92 61.27 1,689,042 -0.13(-0.22%)
Nov 11, 2005 61.26 61.57 61.13 61.41 929,738 +0.33(+0.54%)
Nov 10, 2005 60.80 61.35 59.96 61.08 1,592,928 +0.22(+0.37%)
Nov 09, 2005 60.69 61.21 60.32 60.85 992,772 +0.10(+0.16%)
Nov 08, 2005 60.62 60.76 60.26 60.75 1,178,407 -0.07(-0.12%)
Nov 07, 2005 60.93 61.17 60.40 60.83 1,059,493 +0.16(+0.27%)
Nov 04, 2005 60.78 60.93 60.17 60.67 749,803 -0.04(-0.07%)
Nov 03, 2005 60.84 61.23 60.45 60.71 1,944,080 +0.36(+0.59%)
Nov 02, 2005 59.01 60.40 58.86 60.35 1,211,376 +1.15(+1.93%)
Nov 01, 2005 59.01 59.39 58.73 59.21 2,109,934 +0.42(+0.72%)
Oct 31, 2005 59.05 59.57 58.61 58.79 1,365,494 +0.64(+1.11%)
Oct 28, 2005 57.67 58.31 57.18 58.14 1,479,043 +0.70(+1.21%)
Oct 27, 2005 58.73 58.73 57.18 57.44 933,762 -1.39(-2.36%)
Oct 26, 2005 59.04 59.83 58.63 58.83 1,179,189 -0.31(-0.53%)
Oct 25, 2005 59.32 59.52 58.55 59.14 1,612,821 -0.22(-0.38%)
Oct 24, 2005 58.31 59.37 58.31 59.37 958,349 +1.18(+2.03%)
Oct 21, 2005 58.09 58.54 57.87 58.19 1,671,049 +0.43(+0.74%)
Oct 20, 2005 58.65 58.83 57.27 57.76 1,697,536 -0.96(-1.63%)
Oct 19, 2005 57.31 58.71 56.71 58.71 2,052,377 +1.14(+1.97%)
Oct 18, 2005 58.46 58.46 57.47 57.58 1,422,045 -0.77(-1.32%)
Oct 17, 2005 58.16 58.63 57.61 58.35 871,288 +0.15(+0.26%)
Oct 14, 2005 57.62 58.29 57.03 58.20 798,531 +1.13(+1.98%)
Oct 13, 2005 56.96 57.39 56.38 57.07 1,885,965 +0.21(+0.36%)
Oct 12, 2005 57.72 58.04 56.59 56.86 1,783,145 -1.04(-1.79%)
Oct 11, 2005 58.92 59.16 57.90 57.90 982,266 -0.80(-1.36%)
Oct 10, 2005 59.40 59.51 58.61 58.70 766,344 -0.66(-1.12%)
Oct 07, 2005 59.16 59.50 58.89 59.36 1,131,355 +0.38(+0.65%)
Oct 06, 2005 59.53 59.85 58.29 58.97 1,808,738 -0.60(-1.01%)
Oct 05, 2005 61.07 61.07 59.57 59.57 1,308,273 -1.54(-2.52%)
Oct 04, 2005 62.22 62.34 61.11 61.11 589,091 -0.89(-1.44%)
Oct 03, 2005 61.77 62.18 61.65 62.01 1,271,280 +0.45(+0.73%)
Sep 30, 2005 61.29 61.67 61.09 61.56 1,283,238 +0.38(+0.61%)
Sep 29, 2005 60.44 61.35 60.15 61.18 1,095,927 +0.60(+0.99%)
Sep 28, 2005 60.67 60.82 60.10 60.58 723,763 +0.00(+0.00%)
Sep 27, 2005 60.71 61.01 60.23 60.58 763,662 -0.13(-0.21%)
Sep 26, 2005 60.75 60.88 60.28 60.71 1,217,523 +0.39(+0.65%)
Sep 23, 2005 60.32 60.40 59.40 60.32 1,286,926 +0.47(+0.78%)
Sep 22, 2005 59.73 60.07 59.20 59.85 1,052,676 +0.11(+0.18%)
Sep 21, 2005 60.50 60.52 59.74 59.74 1,575,828 -0.97(-1.59%)
Sep 20, 2005 61.67 61.83 60.55 60.71 977,796 -0.68(-1.11%)
Sep 19, 2005 61.74 61.83 61.19 61.39 817,531 -0.38(-0.61%)
Sep 16, 2005 61.41 61.78 61.18 61.77 530,640 +0.72(+1.19%)
Sep 15, 2005 61.31 61.40 61.04 61.04 7,487 -0.33(-0.54%)
Sep 14, 2005 62.16 62.31 61.26 61.37 1,049,099 -0.74(-1.20%)
Sep 13, 2005 62.31 62.43 61.84 62.11 1,162,425 -0.48(-0.77%)
Sep 12, 2005 62.37 62.92 62.28 62.60 688,447 +0.25(+0.40%)
Sep 09, 2005 62.22 62.49 62.03 62.35 985,507 +0.36(+0.58%)
Sep 08, 2005 62.17 62.20 61.69 61.99 581,492 -0.29(-0.46%)
Sep 07, 2005 61.87 62.36 61.74 62.28 1,297,767 +0.42(+0.68%)
Sep 06, 2005 61.16 61.91 61.11 61.86 1,501,619 +0.88(+1.44%)
Sep 02, 2005 61.43 61.47 60.74 60.98 451,961 -0.31(-0.51%)
Sep 01, 2005 61.20 61.62 61.04 61.29 1,621,762 +0.05(+0.09%)
Aug 31, 2005 60.06 61.24 59.87 61.24 1,068,993 +1.34(+2.24%)
Aug 30, 2005 59.98 60.13 59.64 59.90 755,503 -0.27(-0.45%)
Aug 29, 2005 59.32 60.18 59.14 60.16 1,019,818 +0.78(+1.31%)
Aug 26, 2005 60.22 60.22 59.26 59.39 1,340,460 -0.89(-1.47%)
Aug 25, 2005 60.13 60.38 59.96 60.27 1,280,109 +0.23(+0.39%)
Aug 24, 2005 60.16 60.75 59.73 60.04 689,676 -0.13(-0.22%)
Aug 23, 2005 60.35 60.40 59.77 60.17 739,186 -0.15(-0.25%)
Aug 22, 2005 60.04 60.33 59.73 60.33 761,985 +0.42(+0.70%)
Aug 19, 2005 59.90 60.00 59.62 59.90 923,927 +0.27(+0.45%)
Aug 18, 2005 59.54 59.99 59.31 59.64 870,282 -0.19(-0.31%)
Aug 17, 2005 59.88 60.34 59.69 59.82 551,316 -0.11(-0.18%)
Aug 16, 2005 60.78 60.78 59.93 59.93 1,291,062 -1.10(-1.80%)
Aug 15, 2005 60.49 61.21 60.13 61.03 824,907 +0.74(+1.23%)
Aug 12, 2005 60.75 60.81 60.00 60.29 1,806,279 -0.78(-1.27%)
Aug 11, 2005 60.43 61.11 60.35 61.07 537,011 +0.54(+0.89%)
Aug 10, 2005 60.87 61.26 60.07 60.53 832,171 -0.03(-0.04%)
Aug 09, 2005 60.71 60.75 60.20 60.56 824,460 +0.00(+0.00%)
Aug 08, 2005 60.97 61.08 60.28 60.56 1,064,187 -0.13(-0.21%)
Aug 05, 2005 61.34 61.36 60.43 60.68 1,064,634 -0.79(-1.28%)
Aug 04, 2005 62.19 62.27 61.32 61.47 863,800 -1.06(-1.69%)
Aug 03, 2005 62.62 62.80 62.36 62.53 1,086,986 -0.25(-0.40%)
Aug 02, 2005 62.62 62.90 62.50 62.78 820,772 +0.38(+0.62%)
Aug 01, 2005 62.37 62.69 62.20 62.39 1,015,236 +0.12(+0.19%)
Jul 29, 2005 62.29 62.59 61.87 62.28 1,985,320 +0.00(+0.00%)
Jul 28, 2005 61.69 62.28 61.39 62.28 810,154 +0.73(+1.19%)
Jul 27, 2005 61.52 61.56 60.80 61.54 551,204 +0.16(+0.26%)
Jul 26, 2005 61.42 61.62 60.99 61.38 772,826 +0.16(+0.26%)
Jul 25, 2005 61.56 61.94 61.01 61.22 353,946 -0.38(-0.62%)
Jul 22, 2005 60.98 61.66 60.75 61.60 605,520 +0.75(+1.24%)
Jul 21, 2005 62.34 62.34 60.73 60.85 1,585,328 -0.84(-1.36%)
Jul 20, 2005 60.71 61.82 60.64 61.69 1,021,382 +0.74(+1.22%)
Jul 19, 2005 60.35 61.03 60.08 60.95 1,507,095 +0.75(+1.25%)
Jul 18, 2005 60.33 60.53 59.94 60.20 813,731 -0.26(-0.43%)
Jul 15, 2005 61.08 61.08 59.92 60.46 1,127,779 +0.01(+0.01%)
Jul 14, 2005 61.29 61.39 60.22 60.45 952,985 -0.37(-0.60%)
Jul 13, 2005 60.98 61.17 60.53 60.82 606,302 -0.13(-0.21%)
Jul 12, 2005 61.02 61.46 60.71 60.94 676,041 -0.19(-0.31%)
Jul 11, 2005 60.49 61.31 60.43 61.13 1,972,468 +0.81(+1.35%)
Jul 08, 2005 59.10 60.40 59.09 60.32 1,172,260 +1.33(+2.26%)
Jul 07, 2005 58.20 59.05 58.01 58.98 733,263 +0.15(+0.26%)
Jul 06, 2005 59.23 59.51 58.83 58.83 739,298 -0.47(-0.78%)
Jul 05, 2005 58.16 59.30 58.07 59.30 1,409,975 +0.96(+1.64%)
Jul 01, 2005 58.09 58.34 57.85 58.34 998,807 +0.33(+0.57%)
Jun 30, 2005 58.25 58.71 56.92 58.01 1,264,127 -0.24(-0.41%)
Jun 29, 2005 58.21 58.38 58.06 58.25 887,046 +0.00(+0.00%)
Jun 28, 2005 57.22 58.25 57.22 58.25 748,574 +1.25(+2.20%)
Jun 27, 2005 56.86 57.10 56.61 57.00 923,368 +0.18(+0.32%)
Jun 24, 2005 57.47 57.53 56.64 56.82 2,873,596 -0.65(-1.14%)
Jun 23, 2005 58.38 58.55 57.47 57.47 726,781 -1.00(-1.71%)
Jun 22, 2005 58.50 58.63 58.01 58.47 1,622,544 +0.16(+0.28%)
Jun 21, 2005 58.20 58.40 57.95 58.31 412,174 +0.19(+0.32%)
Jun 20, 2005 58.16 58.43 57.97 58.12 680,735 -0.29(-0.49%)
Jun 17, 2005 58.65 58.88 58.21 58.41 988,860 -0.02(-0.03%)
Jun 16, 2005 57.80 58.50 57.79 58.43 1,285,138 +0.69(+1.19%)
Jun 15, 2005 57.71 57.83 57.05 57.74 543,269 +0.20(+0.34%)
Jun 14, 2005 57.13 57.54 56.91 57.54 856,759 +0.43(+0.75%)
Jun 13, 2005 56.95 57.38 56.78 57.11 512,870 +0.12(+0.20%)
Jun 10, 2005 56.91 57.09 56.67 57.00 371,269 +0.03(+0.05%)
Jun 09, 2005 56.28 56.99 55.99 56.97 561,598 +0.69(+1.22%)
Jun 08, 2005 56.80 56.94 56.19 56.28 572,998 -0.52(-0.91%)
Jun 07, 2005 56.95 57.53 56.64 56.80 863,800 +0.16(+0.28%)
Jun 06, 2005 56.52 56.72 56.25 56.64 556,010 +0.12(+0.21%)
Jun 03, 2005 56.77 57.11 56.41 56.52 539,358 -0.46(-0.80%)
Jun 02, 2005 56.77 57.09 56.59 56.98 394,068 +0.24(+0.43%)
Jun 01, 2005 56.28 57.01 56.28 56.74 906,716 +0.46(+0.81%)
May 31, 2005 56.46 56.59 56.10 56.28 637,707 -0.18(-0.32%)
May 27, 2005 56.28 56.46 55.89 56.46 2,228,512 +0.43(+0.77%)
May 26, 2005 55.58 56.15 55.48 56.03 673,582 +0.81(+1.47%)
May 25, 2005 55.83 55.83 55.12 55.22 551,316 -0.53(-0.95%)
May 24, 2005 55.79 56.00 55.56 55.74 467,607 -0.18(-0.32%)
May 23, 2005 55.74 56.17 55.54 55.92 825,689 +0.58(+1.05%)
May 20, 2005 55.53 55.58 55.16 55.34 574,562 -0.28(-0.50%)
May 19, 2005 55.52 55.81 55.35 55.62 1,250,157 +0.10(+0.18%)
May 18, 2005 54.67 55.52 54.53 55.52 2,249,858 +1.30(+2.39%)
May 17, 2005 53.87 54.24 53.46 54.22 739,186 +0.36(+0.66%)
May 16, 2005 53.06 53.96 53.06 53.87 709,122 +0.72(+1.36%)
May 13, 2005 53.51 53.67 52.61 53.14 646,313 -0.21(-0.39%)
May 12, 2005 54.36 54.40 53.17 53.35 760,421 -0.74(-1.37%)
May 11, 2005 54.29 54.29 53.31 54.09 721,863 +0.03(+0.05%)
May 10, 2005 54.36 54.46 53.88 54.06 603,061 -0.79(-1.44%)
May 09, 2005 54.16 54.85 53.95 54.85 607,867 +0.55(+1.02%)
May 06, 2005 54.67 54.67 53.98 54.29 751,703 +0.14(+0.26%)
May 05, 2005 54.04 54.39 53.68 54.15 1,187,124 +0.21(+0.40%)
May 04, 2005 53.37 54.12 53.17 53.94 980,031 +0.47(+0.89%)
May 03, 2005 52.93 53.50 52.70 53.46 781,544 +0.37(+0.69%)
May 02, 2005 52.79 53.12 52.49 53.10 1,307,602 +0.48(+0.92%)
Apr 29, 2005 52.70 52.73 51.57 52.61 1,107,550 +0.52(+1.00%)
Apr 28, 2005 52.97 53.14 52.09 52.09 928,174 -1.28(-2.40%)
Apr 27, 2005 53.06 53.69 52.71 53.37 689,117 -0.06(-0.12%)
Apr 26, 2005 53.95 54.66 53.39 53.44 871,958 -0.89(-1.63%)
Apr 25, 2005 54.57 54.57 53.87 54.32 371,940 +0.55(+1.01%)
Apr 22, 2005 54.67 54.67 53.16 53.78 866,594 -0.89(-1.64%)
Apr 21, 2005 53.91 54.78 53.66 54.67 980,031 +1.38(+2.59%)
Apr 20, 2005 54.04 54.36 53.19 53.29 1,549,229 -0.75(-1.39%)
Apr 19, 2005 53.69 54.12 53.52 54.04 2,468,910 +0.89(+1.67%)
Apr 18, 2005 52.52 53.37 52.43 53.16 1,838,913 +0.41(+0.78%)
Apr 15, 2005 53.95 53.95 52.61 52.75 1,073,463 -0.98(-1.83%)
Apr 14, 2005 54.76 55.01 53.69 53.73 1,006,295 -1.00(-1.83%)
Apr 13, 2005 55.83 55.83 54.73 54.73 819,095 -1.01(-1.81%)
Apr 12, 2005 55.16 55.99 54.71 55.74 697,388 +0.40(+0.73%)
Apr 11, 2005 55.74 55.79 55.30 55.34 565,174 -0.30(-0.55%)
Apr 08, 2005 56.50 56.59 55.65 55.65 746,451 -0.91(-1.61%)
Apr 07, 2005 56.06 56.68 55.98 56.56 1,154,601 +0.30(+0.54%)
Apr 06, 2005 56.37 56.77 56.21 56.25 1,009,871 +0.11(+0.19%)
Apr 05, 2005 55.92 56.26 55.84 56.15 998,471 +0.19(+0.34%)
Apr 04, 2005 55.70 56.13 55.21 55.96 872,405 +0.24(+0.43%)
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.