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 Smallcap Ishares Core ETF
(NY:
IJR
)
110.39
-0.02 (-0.02%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
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 (%)
Oct 31, 2011
28.57
28.76
28.19
28.19
13,250,447
-0.81(-2.79%)
Oct 28, 2011
28.99
29.27
28.83
29.00
9,444,358
-0.09(-0.32%)
Oct 27, 2011
28.68
29.29
28.39
29.09
16,050,250
+1.42(+5.12%)
Oct 26, 2011
27.69
27.83
26.93
27.67
2,361,682
+0.44(+1.62%)
Oct 25, 2011
27.78
27.79
27.14
27.23
4,510,372
-0.75(-2.69%)
Oct 24, 2011
27.29
28.07
27.22
27.99
4,306,202
+0.85(+3.15%)
Oct 21, 2011
26.95
27.15
26.71
27.13
2,272,391
+0.60(+2.24%)
Oct 20, 2011
26.48
26.56
25.84
26.54
2,247,888
+0.06(+0.24%)
Oct 19, 2011
26.90
27.07
26.32
26.48
3,982,182
-0.48(-1.79%)
Oct 18, 2011
26.34
27.12
25.85
26.96
4,056,154
+0.66(+2.52%)
Oct 17, 2011
26.89
26.94
26.18
26.30
2,691,009
-0.81(-3.00%)
Oct 14, 2011
26.90
27.18
26.67
27.11
2,550,359
+0.48(+1.81%)
Oct 13, 2011
26.50
26.75
26.23
26.63
5,416,940
+0.00(+0.02%)
Oct 12, 2011
26.47
26.94
26.44
26.62
3,313,168
+0.32(+1.23%)
Oct 11, 2011
25.98
26.41
25.90
26.30
3,458,152
+0.13(+0.51%)
Oct 10, 2011
25.52
26.17
25.52
26.17
2,466,720
+1.04(+4.14%)
Oct 07, 2011
25.78
25.91
25.01
25.13
6,750,275
-0.60(-2.35%)
Oct 06, 2011
25.46
25.78
25.39
25.73
4,827,259
+0.55(+2.20%)
Oct 05, 2011
24.89
25.33
24.55
25.18
6,868,465
+0.33(+1.33%)
Oct 04, 2011
23.06
24.89
23.05
24.85
12,278,595
+1.54(+6.60%)
Oct 03, 2011
24.49
24.80
23.29
23.31
6,443,103
-1.22(-4.99%)
Sep 30, 2011
24.93
25.26
24.51
24.53
7,862,982
-0.79(-3.11%)
Sep 29, 2011
25.40
25.53
24.55
25.32
3,641,243
+0.48(+1.94%)
Sep 28, 2011
25.78
25.91
24.82
24.84
4,472,732
-0.91(-3.53%)
Sep 27, 2011
25.72
26.35
25.56
25.75
4,784,459
+0.52(+2.08%)
Sep 26, 2011
24.93
25.26
24.44
25.22
3,555,093
+0.53(+2.15%)
Sep 23, 2011
24.37
24.86
24.27
24.69
3,513,552
+0.27(+1.11%)
Sep 22, 2011
24.19
24.85
24.01
24.42
5,858,425
-0.64(-2.57%)
Sep 21, 2011
26.02
26.20
25.04
25.06
5,572,557
-0.95(-3.65%)
Sep 20, 2011
26.55
26.82
26.01
26.01
2,786,418
-0.45(-1.71%)
Sep 19, 2011
26.40
26.73
26.13
26.46
3,615,324
-0.41(-1.52%)
Sep 16, 2011
26.96
27.12
26.68
26.87
5,439,114
-0.02(-0.08%)
Sep 15, 2011
26.77
26.91
26.36
26.89
4,606,435
+0.35(+1.32%)
Sep 14, 2011
26.28
26.89
25.81
26.54
3,248,954
+0.46(+1.75%)
Sep 13, 2011
25.85
26.17
25.62
26.09
4,083,324
+0.41(+1.58%)
Sep 12, 2011
25.07
25.69
25.04
25.68
5,427,240
+0.18(+0.72%)
Sep 09, 2011
26.00
26.10
25.21
25.50
3,636,313
-0.78(-2.97%)
Sep 08, 2011
26.61
26.92
26.16
26.28
3,053,372
-0.49(-1.83%)
Sep 07, 2011
26.23
26.79
26.12
26.77
3,080,591
+0.99(+3.86%)
Sep 06, 2011
25.03
25.81
24.92
25.77
3,049,506
-0.06(-0.24%)
Sep 02, 2011
26.17
26.43
25.72
25.84
2,560,944
-0.94(-3.52%)
Sep 01, 2011
27.39
27.71
26.64
26.78
2,980,142
-0.57(-2.08%)
Aug 31, 2011
27.50
27.79
27.07
27.35
6,755,978
+0.01(+0.03%)
Aug 30, 2011
27.01
27.55
26.76
27.34
3,319,938
+0.10(+0.38%)
Aug 29, 2011
26.36
27.24
26.36
27.24
2,995,533
+1.19(+4.59%)
Aug 26, 2011
25.36
26.12
24.93
26.04
3,105,554
+0.56(+2.18%)
Aug 25, 2011
26.42
26.52
25.36
25.49
4,582,630
-0.61(-2.34%)
Aug 24, 2011
25.77
26.33
25.54
26.10
3,871,818
+0.33(+1.30%)
Aug 23, 2011
24.69
25.79
24.47
25.76
3,659,549
+1.19(+4.86%)
Aug 22, 2011
25.26
25.29
24.37
24.57
4,337,887
-0.03(-0.12%)
Aug 19, 2011
24.54
25.36
24.45
24.60
4,888,289
-0.38(-1.54%)
Aug 18, 2011
25.59
25.67
24.80
24.98
5,769,908
-1.49(-5.62%)
Aug 17, 2011
26.73
26.86
26.21
26.47
3,676,794
-0.07(-0.27%)
Aug 16, 2011
26.51
26.83
26.22
26.54
4,606,244
-0.41(-1.53%)
Aug 15, 2011
26.52
26.98
26.45
26.95
3,872,893
+0.67(+2.56%)
Aug 12, 2011
26.30
26.54
25.84
26.28
5,235,797
+0.18(+0.67%)
Aug 11, 2011
25.05
26.50
24.86
26.10
7,598,464
+1.24(+4.97%)
Aug 10, 2011
25.36
25.88
24.78
24.87
7,600,580
-1.25(-4.80%)
Aug 09, 2011
26.61
26.15
24.01
26.12
10,044,012
+1.50(+6.09%)
Aug 08, 2011
26.00
26.68
24.59
24.62
11,716,323
-2.23(-8.29%)
Aug 05, 2011
27.57
27.67
26.22
26.85
9,070,202
-0.41(-1.49%)
Aug 04, 2011
28.35
28.42
27.25
27.25
11,896,744
-1.54(-5.35%)
Aug 03, 2011
28.58
28.82
27.89
28.79
9,783,477
+0.15(+0.54%)
Aug 02, 2011
29.30
29.63
28.57
28.64
5,346,436
-0.85(-2.88%)
Aug 01, 2011
30.00
30.11
29.20
29.49
4,397,618
-0.17(-0.58%)
Jul 29, 2011
29.25
29.82
29.09
29.66
4,770,935
+0.03(+0.10%)
Jul 28, 2011
29.66
30.08
29.61
29.63
9,453,461
-0.08(-0.28%)
Jul 27, 2011
30.40
30.41
29.66
29.71
6,751,733
-0.88(-2.88%)
Jul 26, 2011
30.77
30.84
30.52
30.59
1,669,696
-0.26(-0.84%)
Jul 25, 2011
30.79
31.10
30.69
30.85
2,355,097
-0.31(-1.01%)
Jul 22, 2011
31.20
31.25
31.15
31.17
1,698,670
-0.03(-0.11%)
Jul 21, 2011
31.01
31.31
30.92
31.20
2,043,080
+0.30(+0.97%)
Jul 20, 2011
31.00
31.01
30.71
30.90
2,151,443
-0.08(-0.24%)
Jul 19, 2011
30.54
31.02
30.54
30.97
4,211,013
+0.67(+2.22%)
Jul 18, 2011
30.55
30.65
30.09
30.30
3,534,922
-0.41(-1.33%)
Jul 15, 2011
30.66
30.76
30.49
30.71
2,955,380
+0.18(+0.59%)
Jul 14, 2011
31.11
31.23
30.50
30.53
12,762,020
-0.51(-1.65%)
Jul 13, 2011
30.94
31.34
30.91
31.05
4,272,014
+0.25(+0.83%)
Jul 12, 2011
30.78
31.10
30.75
30.79
3,594,176
-0.13(-0.42%)
Jul 11, 2011
31.13
31.32
30.84
30.92
2,483,214
-0.63(-1.99%)
Jul 08, 2011
31.39
31.56
31.23
31.55
3,221,385
-0.20(-0.62%)
Jul 07, 2011
31.64
31.86
31.51
31.74
4,591,552
+0.44(+1.41%)
Jul 06, 2011
31.18
31.37
31.07
31.30
4,459,083
+0.08(+0.24%)
Jul 05, 2011
31.08
31.29
31.00
31.23
12,553,282
+0.11(+0.35%)
Jul 01, 2011
30.59
31.17
30.55
31.12
4,719,495
+0.49(+1.60%)
Jun 30, 2011
30.40
30.65
30.34
30.63
3,710,261
+0.34(+1.13%)
Jun 29, 2011
30.28
30.37
30.02
30.29
2,935,065
+0.13(+0.43%)
Jun 28, 2011
29.80
30.16
29.73
30.16
3,692,393
+0.47(+1.59%)
Jun 27, 2011
29.44
29.76
29.32
29.68
3,283,522
+0.21(+0.71%)
Jun 24, 2011
29.74
29.79
29.34
29.47
3,257,059
-0.18(-0.61%)
Jun 23, 2011
29.25
29.70
28.97
29.65
5,439,149
+0.11(+0.38%)
Jun 22, 2011
29.56
29.90
29.53
29.54
3,237,281
-0.20(-0.67%)
Jun 21, 2011
29.44
29.79
29.37
29.74
4,610,049
+0.51(+1.75%)
Jun 20, 2011
29.18
29.23
29.07
29.23
3,101,108
+0.29(+1.01%)
Jun 17, 2011
29.20
29.27
28.83
28.94
3,434,059
-0.01(-0.04%)
Jun 16, 2011
28.86
29.16
28.59
28.95
7,192,549
+0.10(+0.33%)
Jun 15, 2011
29.00
29.23
28.74
28.86
3,463,252
-0.44(-1.49%)
Jun 14, 2011
28.94
29.38
28.93
29.29
2,887,377
+0.63(+2.21%)
Jun 13, 2011
28.80
28.93
28.53
28.66
3,084,671
-0.07(-0.25%)
Jun 10, 2011
29.02
29.04
28.60
28.73
4,646,352
-0.45(-1.55%)
Jun 09, 2011
29.12
29.34
29.00
29.18
3,704,255
+0.13(+0.46%)
Jun 08, 2011
29.25
29.33
29.01
29.05
5,369,757
-0.30(-1.01%)
Jun 07, 2011
29.46
29.60
29.33
29.35
5,174,509
+0.09(+0.30%)
Jun 06, 2011
29.56
29.70
29.25
29.26
11,035,031
-0.42(-1.42%)
Jun 03, 2011
29.71
29.99
29.64
29.68
3,892,589
-0.08(-0.27%)
May 24, 2011
29.97
30.06
29.70
29.76
3,622,638
-0.16(-0.54%)
May 23, 2011
29.97
30.12
29.84
29.92
2,563,297
-0.50(-1.63%)
May 20, 2011
30.55
30.64
30.25
30.42
1,380,495
-0.23(-0.76%)
May 19, 2011
30.82
30.82
30.38
30.65
3,439,483
+0.05(+0.16%)
May 18, 2011
30.22
30.62
30.18
30.60
1,771,701
+0.39(+1.30%)
May 17, 2011
30.08
30.29
30.00
30.21
2,154,297
-0.07(-0.22%)
May 16, 2011
30.50
30.79
30.27
30.27
2,609,575
-0.42(-1.36%)
May 13, 2011
31.09
31.17
30.59
30.69
2,497,591
-0.37(-1.19%)
May 12, 2011
30.61
31.16
30.50
31.06
3,776,109
+0.26(+0.84%)
May 11, 2011
31.21
31.24
30.65
30.80
2,968,364
-0.48(-1.53%)
May 10, 2011
30.97
31.29
30.92
31.28
2,713,115
+0.53(+1.72%)
May 09, 2011
30.41
30.82
30.37
30.75
1,596,060
+0.30(+1.00%)
May 06, 2011
30.63
30.85
30.35
30.45
2,910,737
+0.13(+0.43%)
May 05, 2011
30.20
30.78
30.16
30.32
4,628,802
-0.13(-0.42%)
May 04, 2011
30.82
30.84
30.30
30.45
1,940,438
-0.35(-1.13%)
May 03, 2011
31.08
31.16
30.57
30.80
5,255,913
-0.35(-1.12%)
May 02, 2011
31.19
31.19
31.09
31.15
4,715,430
-0.27(-0.85%)
Apr 29, 2011
31.40
31.54
31.31
31.41
2,090,066
+0.07(+0.24%)
Apr 28, 2011
31.19
31.49
31.17
31.34
2,212,186
+0.07(+0.24%)
Apr 27, 2011
31.01
31.29
30.96
31.26
2,600,845
+0.29(+0.94%)
Apr 26, 2011
30.70
31.12
30.64
30.97
2,380,517
+0.35(+1.16%)
Apr 25, 2011
30.66
30.70
30.44
30.62
977,142
-0.06(-0.19%)
Apr 21, 2011
30.68
30.69
30.47
30.68
1,735,170
+0.21(+0.68%)
Apr 20, 2011
29.88
30.47
30.26
30.47
1,616,315
+0.59(+1.96%)
Apr 19, 2011
30.00
30.09
29.71
29.88
1,727,997
-0.02(-0.07%)
Apr 18, 2011
29.85
29.97
29.65
29.90
2,945,201
-0.45(-1.47%)
Apr 15, 2011
30.03
30.35
29.90
30.35
2,420,122
+0.30(+1.00%)
Apr 14, 2011
29.59
30.05
29.59
30.05
2,693,129
+0.18(+0.61%)
Apr 13, 2011
30.06
30.09
29.66
29.87
1,515,969
-0.04(-0.14%)
Apr 12, 2011
30.09
30.24
29.88
29.91
1,983,575
-0.36(-1.20%)
Apr 11, 2011
30.43
30.58
30.16
30.27
1,179,855
-0.19(-0.63%)
Apr 08, 2011
30.98
31.02
30.35
30.46
2,637,818
-0.40(-1.28%)
Apr 07, 2011
31.04
31.17
30.77
30.86
1,443,378
-0.17(-0.55%)
Apr 06, 2011
31.10
31.21
30.91
31.03
1,282,081
+0.09(+0.28%)
Apr 05, 2011
30.79
31.17
30.77
30.94
2,300,164
+0.11(+0.36%)
Apr 04, 2011
30.82
30.88
30.73
30.83
1,781,952
+0.12(+0.41%)
Apr 01, 2011
30.78
30.93
30.64
30.70
3,358,496
+0.09(+0.30%)
Mar 31, 2011
30.42
30.63
30.41
30.61
2,475,608
+0.16(+0.53%)
Mar 30, 2011
30.22
30.50
30.15
30.45
2,377,131
+0.39(+1.29%)
Mar 29, 2011
29.85
30.10
29.66
30.06
1,169,268
+0.24(+0.82%)
Mar 28, 2011
30.01
30.07
29.80
29.82
1,348,785
-0.06(-0.20%)
Mar 25, 2011
29.79
30.20
29.69
29.88
1,804,164
+0.28(+0.93%)
Mar 24, 2011
29.60
29.70
29.34
29.60
2,178,432
+0.20(+0.68%)
Mar 23, 2011
29.32
29.50
28.98
29.40
1,169,326
+0.05(+0.16%)
Mar 22, 2011
29.53
29.60
29.30
29.36
2,120,225
-0.14(-0.46%)
Mar 21, 2011
29.44
29.50
29.32
29.49
4,724,015
+0.62(+2.14%)
Mar 18, 2011
28.83
28.91
28.74
28.88
7,276,205
+0.39(+1.35%)
Mar 17, 2011
28.82
28.84
28.49
28.49
2,279,274
+0.08(+0.29%)
Mar 16, 2011
28.64
28.90
28.30
28.41
13,797,776
-0.34(-1.20%)
Mar 15, 2011
28.62
28.96
28.58
28.75
7,515,321
-0.26(-0.89%)
Mar 14, 2011
28.87
29.19
28.73
29.01
3,422,244
-0.15(-0.50%)
Mar 11, 2011
28.87
29.32
28.84
29.15
3,192,786
+0.03(+0.10%)
Mar 10, 2011
29.52
29.52
29.03
29.13
2,367,897
-0.73(-2.43%)
Mar 09, 2011
29.82
30.00
29.70
29.85
1,510,803
-0.03(-0.11%)
Mar 08, 2011
29.37
30.00
29.20
29.88
3,105,469
+0.50(+1.71%)
Mar 07, 2011
29.91
29.95
29.14
29.38
2,132,807
-0.47(-1.58%)
Mar 04, 2011
29.96
29.96
29.49
29.86
2,625,923
-0.09(-0.30%)
Mar 03, 2011
29.52
30.03
29.51
29.95
5,642,981
+0.74(+2.53%)
Mar 02, 2011
29.12
29.38
28.98
29.21
2,436,081
+0.05(+0.16%)
Mar 01, 2011
29.79
29.82
29.06
29.16
3,131,652
-0.53(-1.79%)
Feb 28, 2011
29.86
29.87
29.47
29.69
2,370,159
+0.03(+0.11%)
Feb 25, 2011
29.11
29.67
29.10
29.66
2,560,169
+0.66(+2.27%)
Feb 24, 2011
28.83
29.10
28.66
29.00
2,371,543
+0.17(+0.59%)
Feb 23, 2011
29.46
29.46
28.72
28.83
3,913,279
-0.61(-2.07%)
Feb 22, 2011
29.93
30.03
29.38
29.44
3,865,026
-0.73(-2.41%)
Feb 18, 2011
30.13
30.27
30.05
30.17
1,796,591
+0.04(+0.14%)
Feb 17, 2011
29.89
30.22
29.83
30.13
7,422,459
+0.24(+0.82%)
Feb 16, 2011
29.72
29.95
29.67
29.88
5,812,339
+0.24(+0.83%)
Feb 15, 2011
29.81
29.88
29.59
29.64
4,781,868
-0.28(-0.94%)
Feb 14, 2011
29.78
29.92
29.71
29.92
3,132,640
+0.17(+0.57%)
Feb 11, 2011
29.32
29.75
29.27
29.75
3,503,746
+0.29(+0.97%)
Feb 10, 2011
29.15
29.46
29.09
29.46
4,716,710
+0.17(+0.58%)
Feb 09, 2011
29.39
29.46
29.15
29.29
8,133,390
-0.12(-0.39%)
Feb 08, 2011
29.37
29.44
29.16
29.41
2,407,029
+0.12(+0.40%)
Feb 07, 2011
29.05
29.47
29.01
29.29
2,260,910
+0.29(+0.99%)
Feb 04, 2011
28.92
29.04
28.79
29.01
1,237,609
+0.09(+0.30%)
Feb 03, 2011
28.84
29.00
28.52
28.92
2,149,802
+0.04(+0.13%)
Feb 02, 2011
28.99
29.13
28.87
28.88
2,981,873
-0.11(-0.39%)
Feb 01, 2011
28.67
29.09
28.57
28.99
2,537,586
+0.56(+1.97%)
Jan 31, 2011
28.45
28.62
28.17
28.43
2,495,997
+0.19(+0.68%)
Jan 28, 2011
28.94
28.95
28.22
28.24
3,192,395
-0.71(-2.46%)
Jan 27, 2011
28.83
29.04
28.71
28.96
1,295,136
+0.17(+0.61%)
Jan 26, 2011
28.42
28.91
28.32
28.78
2,426,247
+0.44(+1.55%)
Jan 25, 2011
28.09
28.35
28.04
28.34
2,256,314
+0.07(+0.25%)
Jan 24, 2011
28.05
28.35
28.02
28.27
1,592,655
+0.21(+0.74%)
Jan 21, 2011
28.37
28.42
28.02
28.06
1,384,680
-0.15(-0.53%)
Jan 20, 2011
28.33
28.51
28.11
28.21
2,713,136
-0.25(-0.87%)
Jan 19, 2011
29.11
29.11
28.38
28.46
2,863,944
-0.64(-2.21%)
Jan 18, 2011
28.98
29.10
28.84
29.10
2,425,642
+0.04(+0.14%)
Jan 14, 2011
28.83
29.14
28.76
29.06
1,836,720
+0.23(+0.78%)
Jan 13, 2011
28.82
28.94
28.71
28.84
1,765,427
+0.01(+0.05%)
Jan 12, 2011
28.75
28.88
28.65
28.82
3,329,553
+0.27(+0.96%)
Jan 11, 2011
28.58
28.68
28.40
28.55
1,976,268
+0.10(+0.35%)
Jan 10, 2011
28.25
28.59
28.06
28.45
1,803,683
+0.09(+0.32%)
Jan 07, 2011
28.63
28.72
28.03
28.36
2,757,432
-0.21(-0.73%)
Jan 06, 2011
28.74
28.75
28.45
28.57
2,174,767
-0.15(-0.52%)
Jan 05, 2011
28.42
28.71
28.34
28.71
1,933,498
+0.27(+0.93%)
Jan 04, 2011
29.03
29.03
28.16
28.45
2,321,805
-0.48(-1.65%)
Jan 03, 2011
28.63
29.09
28.62
28.93
7,150,274
+0.53(+1.85%)
Dec 31, 2010
28.69
28.72
28.40
28.40
3,374,001
-0.31(-1.08%)
Dec 30, 2010
28.75
28.85
28.71
28.71
1,678,445
-0.05(-0.19%)
Dec 29, 2010
28.75
28.80
28.70
28.76
8,174,318
+0.07(+0.25%)
Dec 28, 2010
28.81
28.81
28.61
28.69
3,965,119
-0.06(-0.20%)
Dec 27, 2010
28.64
28.81
28.53
28.75
1,134,073
+0.07(+0.23%)
Dec 23, 2010
28.74
28.81
28.64
28.69
2,151,598
+0.12(+0.42%)
Dec 22, 2010
28.61
28.68
28.52
28.57
5,092,515
+0.01(+0.03%)
Dec 21, 2010
28.38
28.59
28.37
28.56
1,236,833
+0.32(+1.12%)
Dec 20, 2010
28.31
28.46
28.19
28.24
2,575,662
+0.04(+0.15%)
Dec 17, 2010
28.06
28.20
27.87
28.20
1,700,905
+0.14(+0.48%)
Dec 16, 2010
27.83
28.11
27.72
28.06
2,146,359
+0.29(+1.05%)
Dec 15, 2010
27.82
28.14
27.73
27.77
1,490,398
-0.07(-0.27%)
Dec 14, 2010
27.94
28.02
27.81
27.85
1,192,031
-0.02(-0.06%)
Dec 13, 2010
28.09
28.12
27.86
27.86
2,748,873
-0.09(-0.31%)
Dec 10, 2010
27.71
28.02
27.64
27.95
3,324,275
+0.34(+1.22%)
Dec 09, 2010
27.80
27.80
27.55
27.61
2,255,527
+0.04(+0.15%)
Dec 08, 2010
27.69
27.79
27.57
27.57
2,251,764
-0.05(-0.16%)
Dec 07, 2010
27.76
27.83
27.56
27.62
3,379,042
+0.18(+0.64%)
Dec 06, 2010
27.26
27.50
27.19
27.44
3,575,226
+0.16(+0.57%)
Dec 03, 2010
26.97
27.36
26.92
27.28
3,995,105
+0.20(+0.73%)
Dec 02, 2010
26.86
27.12
26.82
27.09
1,309,400
+0.27(+1.01%)
Dec 01, 2010
26.70
26.90
26.70
26.82
2,761,156
+0.54(+2.06%)
Nov 30, 2010
26.17
26.40
26.02
26.27
3,038,989
-0.19(-0.73%)
Nov 29, 2010
26.35
26.53
26.00
26.47
1,511,731
-0.01(-0.03%)
Nov 26, 2010
26.47
26.61
26.40
26.47
511,745
-0.15(-0.57%)
Nov 24, 2010
26.28
26.63
26.63
26.63
5,758,043
+0.60(+2.30%)
Nov 23, 2010
25.92
26.03
25.78
26.03
1,833,779
-0.17(-0.64%)
Nov 22, 2010
25.99
26.28
25.82
26.19
2,289,241
+0.14(+0.55%)
Nov 19, 2010
25.93
26.13
25.78
26.05
1,319,334
+0.05(+0.21%)
Nov 18, 2010
25.82
26.14
25.81
26.00
1,753,150
+0.43(+1.69%)
Nov 17, 2010
25.59
25.62
25.44
25.57
2,135,466
+0.02(+0.08%)
Nov 16, 2010
25.83
25.92
25.36
25.55
2,774,706
-0.48(-1.86%)
Nov 15, 2010
26.16
26.29
25.99
26.03
1,678,229
+0.02(+0.08%)
Nov 12, 2010
26.21
26.37
25.99
26.01
2,081,030
-0.42(-1.57%)
Nov 11, 2010
26.28
26.53
26.14
26.42
1,357,639
-0.15(-0.56%)
Nov 10, 2010
26.28
26.58
26.04
26.57
1,414,801
+0.31(+1.17%)
Nov 09, 2010
26.63
26.68
26.11
26.26
1,941,370
-0.28(-1.04%)
Nov 08, 2010
26.55
26.62
26.35
26.54
2,001,662
-0.02(-0.09%)
Nov 05, 2010
26.48
26.66
26.42
26.56
1,556,413
+0.15(+0.56%)
Nov 04, 2010
26.19
26.44
26.14
26.42
4,101,827
+0.64(+2.50%)
Nov 03, 2010
25.74
25.81
25.41
25.77
4,516,555
+0.09(+0.37%)
Nov 02, 2010
25.45
25.70
25.33
25.68
1,546,348
+0.52(+2.06%)
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
.