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
Russell 2000 Growth Ishares ETF
(NY:
IWO
)
259.92
-2.00 (-0.76%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
May 31, 2007
77.06
77.49
76.94
77.44
4,582,688
+0.71(+0.92%)
May 30, 2007
75.63
76.91
75.60
76.73
2,748,651
+0.30(+0.40%)
May 29, 2007
76.02
76.52
75.92
76.42
2,628,722
+0.55(+0.73%)
May 25, 2007
75.48
75.94
75.40
75.87
3,205,009
+0.68(+0.90%)
May 24, 2007
76.35
76.79
74.89
75.19
7,314,239
-1.14(-1.49%)
May 23, 2007
76.62
77.27
76.22
76.33
3,972,758
-0.24(-0.32%)
May 22, 2007
75.99
76.75
75.89
76.57
3,232,113
+0.54(+0.71%)
May 21, 2007
74.85
76.34
74.85
76.03
2,998,234
+1.11(+1.48%)
May 18, 2007
74.28
75.15
74.03
74.92
3,304,484
+1.08(+1.47%)
May 17, 2007
74.09
74.33
73.69
73.84
1,390,979
-0.50(-0.67%)
May 16, 2007
74.08
74.38
73.38
74.34
2,034,552
+0.37(+0.50%)
May 15, 2007
74.44
75.13
73.75
73.97
1,969,613
-0.58(-0.78%)
May 14, 2007
75.26
75.42
74.38
74.55
1,507,779
-0.89(-1.17%)
May 11, 2007
74.77
75.44
74.54
75.44
1,338,671
+0.96(+1.29%)
May 10, 2007
75.17
75.44
74.14
74.48
2,113,806
-1.35(-1.78%)
May 09, 2007
74.99
76.08
74.72
75.83
3,165,798
+0.53(+0.70%)
May 08, 2007
75.16
75.44
74.51
75.31
1,732,772
-0.20(-0.26%)
May 07, 2007
75.49
75.83
75.37
75.50
1,360,083
-0.23(-0.31%)
May 04, 2007
75.58
75.74
75.13
75.74
1,771,320
+0.55(+0.73%)
May 03, 2007
75.25
75.49
74.96
75.19
1,631,067
+0.19(+0.25%)
May 02, 2007
74.16
75.39
73.88
75.00
2,378,133
+0.94(+1.27%)
May 01, 2007
74.17
74.17
73.17
74.06
3,343,464
+0.13(+0.17%)
Apr 30, 2007
75.59
75.59
73.94
73.94
1,916,756
-1.40(-1.86%)
Apr 27, 2007
75.46
75.56
75.07
75.34
1,407,275
-0.29(-0.38%)
Apr 26, 2007
75.28
75.77
74.89
75.63
1,381,107
+0.35(+0.46%)
Apr 25, 2007
75.32
75.64
74.75
75.28
1,543,647
+0.38(+0.50%)
Apr 24, 2007
75.17
75.19
74.26
74.90
1,653,172
-0.13(-0.18%)
Apr 23, 2007
75.09
75.48
74.78
75.04
1,953,418
-0.27(-0.36%)
Apr 20, 2007
74.90
75.31
74.55
75.31
4,295,127
+1.05(+1.41%)
Apr 19, 2007
73.89
74.70
73.54
74.26
2,807,973
-0.39(-0.53%)
Apr 18, 2007
74.73
74.90
74.42
74.65
1,566,690
-0.35(-0.47%)
Apr 17, 2007
75.31
75.32
74.78
75.00
1,156,177
-0.32(-0.43%)
Apr 16, 2007
74.54
75.32
74.40
75.32
1,286,251
+1.09(+1.47%)
Apr 13, 2007
73.90
74.23
73.43
74.23
1,702,048
+0.52(+0.70%)
Apr 12, 2007
72.89
73.77
72.59
73.71
2,520,774
+0.57(+0.78%)
Apr 11, 2007
73.69
73.69
72.69
73.14
1,391,943
-0.43(-0.58%)
Apr 10, 2007
73.19
73.81
73.19
73.57
2,655,737
+0.25(+0.34%)
Apr 09, 2007
73.42
74.07
73.06
73.32
896,284
-0.12(-0.16%)
Apr 05, 2007
73.05
73.50
72.97
73.44
1,093,474
+0.27(+0.37%)
Apr 04, 2007
72.97
73.21
72.72
73.17
1,700,694
+0.07(+0.10%)
Apr 03, 2007
72.51
73.28
72.51
73.10
2,967,050
+0.81(+1.11%)
Apr 02, 2007
72.35
72.36
71.81
72.29
3,611,293
+0.66(+0.92%)
Mar 30, 2007
71.92
72.51
71.49
71.63
4,624,490
-0.37(-0.51%)
Mar 29, 2007
72.47
72.50
71.28
72.00
3,403,320
-0.03(-0.04%)
Mar 28, 2007
72.08
72.23
71.43
72.02
2,318,288
-0.41(-0.57%)
Mar 27, 2007
72.75
72.80
72.14
72.43
1,729,978
-0.38(-0.52%)
Mar 26, 2007
72.84
73.07
72.22
72.81
2,070,706
+0.00(+0.00%)
Mar 23, 2007
72.72
73.00
72.63
72.81
1,112,783
+0.03(+0.04%)
Mar 22, 2007
72.94
72.95
72.36
72.78
1,617,426
+0.16(+0.22%)
Mar 21, 2007
71.36
72.75
71.17
72.62
2,337,896
+1.35(+1.90%)
Mar 20, 2007
70.73
71.27
70.51
71.27
1,770,262
+0.55(+0.78%)
Mar 19, 2007
70.37
70.92
70.36
70.72
2,930,023
+0.75(+1.07%)
Mar 16, 2007
70.57
70.57
69.70
69.97
1,900,742
-0.47(-0.67%)
Mar 15, 2007
69.80
70.45
69.71
70.44
1,852,143
+0.66(+0.95%)
Mar 14, 2007
69.19
69.92
68.41
69.78
3,129,173
+0.53(+0.76%)
Mar 13, 2007
71.06
70.73
69.07
69.25
6,601,369
-1.81(-2.54%)
Mar 12, 2007
70.55
71.15
70.40
71.06
1,222,989
+0.39(+0.56%)
Mar 09, 2007
70.85
71.00
70.15
70.66
1,554,834
+0.28(+0.39%)
Mar 08, 2007
70.66
71.10
70.12
70.39
1,584,342
+0.57(+0.82%)
Mar 07, 2007
70.04
70.36
69.62
69.81
1,674,652
-0.11(-0.15%)
Mar 06, 2007
69.29
70.37
69.05
69.92
2,371,204
+1.57(+2.29%)
Mar 05, 2007
68.89
70.04
68.19
68.35
2,447,095
-1.21(-1.74%)
Mar 02, 2007
70.95
70.99
69.54
69.56
2,463,861
-1.60(-2.25%)
Mar 01, 2007
70.34
71.72
69.61
71.16
3,414,349
-0.25(-0.35%)
Feb 28, 2007
71.18
71.86
70.56
71.41
3,193,273
+0.38(+0.53%)
Feb 27, 2007
72.83
73.29
70.90
71.04
7,969,547
-3.37(-4.53%)
Feb 26, 2007
75.15
75.15
74.02
74.41
2,194,144
-0.30(-0.40%)
Feb 23, 2007
74.76
74.88
74.30
74.71
3,425,643
-0.19(-0.25%)
Feb 22, 2007
74.71
75.00
74.29
74.89
3,088,321
+0.34(+0.46%)
Feb 21, 2007
74.22
74.65
74.03
74.55
2,535,282
+0.13(+0.18%)
Feb 20, 2007
73.59
74.56
73.11
74.42
2,439,942
+0.81(+1.11%)
Feb 16, 2007
73.21
73.73
72.86
73.61
2,357,120
+0.29(+0.39%)
Feb 15, 2007
73.14
73.58
73.01
73.32
2,460,061
+0.14(+0.20%)
Feb 14, 2007
73.09
73.50
72.84
73.18
2,868,582
+0.26(+0.36%)
Feb 13, 2007
72.49
72.92
72.44
72.92
1,364,667
+0.58(+0.80%)
Feb 12, 2007
72.65
72.65
71.98
72.34
3,818,931
-0.04(-0.06%)
Feb 09, 2007
73.40
73.42
72.10
72.38
2,760,164
-0.91(-1.25%)
Feb 08, 2007
73.00
73.38
72.82
73.29
1,123,625
+0.01(+0.01%)
Feb 07, 2007
72.80
73.28
72.55
73.28
2,811,243
+0.68(+0.94%)
Feb 06, 2007
72.41
72.73
72.13
72.60
1,238,748
+0.13(+0.19%)
Feb 05, 2007
72.65
72.77
72.26
72.47
1,838,619
-0.12(-0.16%)
Feb 02, 2007
73.00
73.00
72.43
72.59
1,080,593
+0.05(+0.07%)
Feb 01, 2007
72.18
72.62
71.89
72.53
2,232,161
+0.77(+1.07%)
Jan 31, 2007
71.43
72.11
71.03
71.76
3,302,920
+0.16(+0.22%)
Jan 30, 2007
71.37
71.60
70.98
71.60
1,774,798
+0.51(+0.72%)
Jan 29, 2007
70.72
71.35
70.60
71.09
1,355,213
+0.46(+0.65%)
Jan 26, 2007
70.64
70.84
69.80
70.64
1,993,756
+0.19(+0.27%)
Jan 25, 2007
71.49
71.49
70.20
70.45
2,655,435
-0.84(-1.18%)
Jan 24, 2007
70.71
71.33
70.57
71.29
3,645,607
+0.82(+1.17%)
Jan 23, 2007
69.59
70.79
69.51
70.47
3,938,221
+0.79(+1.13%)
Jan 22, 2007
70.43
70.43
69.50
69.68
2,140,622
-0.55(-0.79%)
Jan 19, 2007
69.53
70.46
69.45
70.23
2,072,665
+0.68(+0.98%)
Jan 18, 2007
70.78
70.78
69.55
69.55
2,090,213
-1.33(-1.88%)
Jan 17, 2007
70.92
71.36
70.81
70.89
2,266,140
-0.15(-0.21%)
Jan 16, 2007
71.81
71.83
70.89
71.04
2,662,141
-0.51(-0.71%)
Jan 12, 2007
70.72
71.55
70.60
71.55
1,649,615
+0.95(+1.34%)
Jan 11, 2007
70.05
71.02
70.04
70.60
1,616,420
+0.55(+0.79%)
Jan 10, 2007
69.25
70.05
69.15
70.05
2,184,100
+0.34(+0.49%)
Jan 09, 2007
69.58
69.87
68.84
69.71
1,640,338
+0.38(+0.56%)
Jan 08, 2007
69.60
69.91
68.95
69.32
3,222,222
+0.21(+0.31%)
Jan 05, 2007
70.05
70.22
69.11
69.11
2,704,279
-1.47(-2.08%)
Jan 04, 2007
70.28
70.87
69.61
70.57
3,180,419
+0.21(+0.29%)
Jan 03, 2007
71.19
71.31
69.01
70.37
3,869,818
+0.06(+0.09%)
Dec 29, 2006
70.90
71.23
70.31
70.31
2,636,434
-0.79(-1.11%)
Dec 28, 2006
71.38
71.47
70.90
71.09
1,153,803
-0.27(-0.38%)
Dec 27, 2006
70.81
71.37
70.72
71.36
1,087,076
+0.85(+1.21%)
Dec 26, 2006
69.65
70.53
69.65
70.51
777,696
+0.81(+1.17%)
Dec 22, 2006
69.97
70.22
69.62
69.70
1,209,912
-0.45(-0.64%)
Dec 21, 2006
70.76
70.83
69.83
70.14
1,613,625
-0.38(-0.53%)
Dec 20, 2006
70.05
70.74
70.05
70.52
4,288,509
+0.29(+0.41%)
Dec 19, 2006
69.66
70.73
69.44
70.23
2,778,159
-0.06(-0.09%)
Dec 18, 2006
71.58
71.58
70.01
70.30
2,590,944
-0.87(-1.22%)
Dec 15, 2006
71.84
71.84
71.02
71.16
2,661,135
+0.14(+0.20%)
Dec 14, 2006
71.01
71.90
70.99
71.02
1,923,117
+0.01(+0.01%)
Dec 13, 2006
71.08
71.41
70.60
71.01
2,858,298
+0.29(+0.40%)
Dec 12, 2006
71.80
71.80
70.50
70.73
1,559,417
-0.81(-1.13%)
Dec 11, 2006
71.66
71.82
71.18
71.53
1,736,684
+0.20(+0.28%)
Dec 08, 2006
71.07
71.94
70.85
71.33
1,815,259
-0.02(-0.03%)
Dec 07, 2006
71.72
72.06
71.32
71.35
2,498,063
-0.31(-0.44%)
Dec 06, 2006
71.80
71.98
71.35
71.66
3,556,303
-0.21(-0.30%)
Dec 05, 2006
72.26
72.26
71.57
71.88
2,426,753
+0.27(+0.37%)
Dec 04, 2006
70.59
71.83
70.50
71.61
1,600,213
+1.26(+1.79%)
Dec 01, 2006
69.90
70.89
69.61
70.35
2,812,584
-0.24(-0.34%)
Nov 30, 2006
70.57
71.14
70.23
70.59
1,746,408
-0.04(-0.05%)
Nov 29, 2006
69.92
70.73
69.92
70.63
3,032,995
+1.08(+1.56%)
Nov 28, 2006
69.13
69.73
68.96
69.54
1,791,452
-0.04(-0.05%)
Nov 27, 2006
71.33
71.33
69.44
69.58
1,509,567
-1.67(-2.35%)
Nov 24, 2006
71.10
71.66
70.90
71.25
269,589
-0.33(-0.46%)
Nov 22, 2006
71.62
71.69
71.17
71.58
454,569
+0.21(+0.29%)
Nov 21, 2006
71.33
71.47
70.89
71.38
1,565,564
+0.22(+0.31%)
Nov 20, 2006
71.25
71.37
70.71
71.15
1,059,581
-0.07(-0.10%)
Nov 17, 2006
70.90
71.23
70.46
71.23
1,151,903
+0.06(+0.09%)
Nov 16, 2006
71.83
71.91
70.94
71.16
1,499,843
-0.07(-0.10%)
Nov 15, 2006
70.97
71.60
70.52
71.24
1,410,986
+0.64(+0.90%)
Nov 14, 2006
69.70
70.69
69.13
70.60
2,868,134
+1.25(+1.81%)
Nov 13, 2006
68.91
69.71
68.91
69.35
577,516
+0.06(+0.09%)
Nov 10, 2006
68.71
69.28
68.42
69.28
761,378
+0.65(+0.95%)
Nov 09, 2006
69.89
69.89
68.21
68.63
1,076,123
-0.78(-1.12%)
Nov 08, 2006
68.52
69.60
68.39
69.41
1,503,196
+0.30(+0.44%)
Nov 07, 2006
69.07
69.72
68.60
69.11
1,756,468
+0.47(+0.68%)
Nov 06, 2006
68.10
68.91
67.83
68.64
1,209,017
+0.87(+1.28%)
Nov 03, 2006
67.34
68.06
67.18
67.77
806,421
+0.38(+0.57%)
Nov 02, 2006
67.08
67.73
66.92
67.39
1,739,143
-0.13(-0.19%)
Nov 01, 2006
69.43
69.43
67.49
67.51
2,117,262
-1.42(-2.06%)
Oct 31, 2006
69.08
69.80
68.66
68.94
1,054,775
-0.40(-0.58%)
Oct 30, 2006
68.76
69.41
68.40
69.34
1,416,463
+0.36(+0.52%)
Oct 27, 2006
69.80
70.37
68.95
68.98
1,534,492
-0.92(-1.32%)
Oct 26, 2006
69.54
70.01
68.78
69.90
730,641
+0.70(+1.01%)
Oct 25, 2006
68.67
69.23
68.36
69.20
839,840
+0.71(+1.03%)
Oct 24, 2006
69.13
69.13
68.20
68.50
635,972
-0.13(-0.20%)
Oct 23, 2006
68.95
69.08
68.00
68.63
941,216
+0.27(+0.39%)
Oct 20, 2006
69.06
69.20
68.26
68.36
1,190,016
-0.74(-1.07%)
Oct 19, 2006
68.61
69.13
68.34
69.11
852,023
+0.39(+0.57%)
Oct 18, 2006
69.57
69.67
68.38
68.71
1,115,801
-0.12(-0.17%)
Oct 17, 2006
68.94
69.04
68.16
68.83
1,234,054
-0.42(-0.61%)
Oct 16, 2006
68.71
69.43
68.61
69.25
1,042,815
+0.47(+0.69%)
Oct 13, 2006
68.18
68.78
67.99
68.78
1,736,349
+0.59(+0.87%)
Oct 12, 2006
67.50
68.35
67.00
68.18
1,785,193
+1.53(+2.30%)
Oct 11, 2006
66.58
67.13
65.97
66.65
1,094,565
-0.24(-0.36%)
Oct 10, 2006
66.90
67.13
66.46
66.90
584,222
+0.15(+0.23%)
Oct 09, 2006
66.30
66.89
65.97
66.74
1,139,161
+0.59(+0.89%)
Oct 06, 2006
66.40
66.62
65.79
66.15
1,585,236
-0.38(-0.58%)
Oct 05, 2006
65.63
66.70
65.56
66.54
1,799,387
+0.87(+1.32%)
Oct 04, 2006
63.88
65.67
63.82
65.67
1,615,525
+1.78(+2.79%)
Oct 03, 2006
63.94
64.51
63.44
63.89
1,038,680
-0.29(-0.45%)
Oct 02, 2006
64.86
65.22
63.99
64.18
1,091,435
-0.59(-0.91%)
Sep 29, 2006
64.52
65.66
64.52
64.77
1,902,887
-0.66(-1.01%)
Sep 28, 2006
65.72
66.01
64.92
65.43
1,638,327
+0.01(+0.01%)
Sep 27, 2006
64.91
65.64
64.87
65.42
1,535,610
+0.38(+0.58%)
Sep 26, 2006
64.70
65.33
64.65
65.04
1,158,385
+0.27(+0.41%)
Sep 25, 2006
64.42
65.04
63.60
64.78
1,638,327
+0.67(+1.05%)
Sep 22, 2006
64.70
64.70
63.62
64.10
1,197,281
-0.83(-1.28%)
Sep 21, 2006
65.78
66.06
64.73
64.94
1,890,368
-0.80(-1.21%)
Sep 20, 2006
65.16
65.97
65.16
65.73
1,871,926
+0.97(+1.49%)
Sep 19, 2006
65.21
65.27
63.76
64.77
2,459,837
-0.41(-0.63%)
Sep 18, 2006
65.13
65.73
64.68
65.18
2,273,963
+0.09(+0.14%)
Sep 15, 2006
65.71
65.88
64.77
65.09
745,059
+0.13(+0.21%)
Sep 14, 2006
65.17
65.21
64.68
64.95
667,044
-0.25(-0.38%)
Sep 13, 2006
64.74
65.44
64.60
65.21
1,341,689
+0.48(+0.75%)
Sep 12, 2006
63.45
64.83
63.16
64.72
1,665,487
+1.67(+2.65%)
Sep 11, 2006
62.80
63.48
62.29
63.05
1,412,774
-0.11(-0.17%)
Sep 08, 2006
63.17
63.31
62.92
63.16
938,645
+0.06(+0.10%)
Sep 07, 2006
63.25
63.75
62.87
63.09
2,614,862
-0.61(-0.96%)
Sep 06, 2006
64.79
64.79
63.61
63.70
1,030,856
-1.45(-2.22%)
Sep 05, 2006
64.73
65.21
64.49
65.15
911,597
+0.48(+0.75%)
Sep 01, 2006
64.91
64.99
64.24
64.67
504,083
+0.21(+0.32%)
Aug 31, 2006
64.89
64.97
64.42
64.46
1,026,273
-0.03(-0.04%)
Aug 30, 2006
64.12
64.70
63.86
64.49
1,916,634
+0.49(+0.77%)
Aug 29, 2006
63.46
64.00
62.77
64.00
1,127,425
+0.70(+1.10%)
Aug 28, 2006
62.57
63.39
62.47
63.30
759,366
+0.83(+1.33%)
Aug 25, 2006
62.32
62.94
62.12
62.47
1,365,719
+0.17(+0.27%)
Aug 24, 2006
62.54
62.78
61.80
62.30
575,504
-0.04(-0.07%)
Aug 23, 2006
63.45
63.66
62.13
62.34
1,276,638
-0.85(-1.35%)
Aug 22, 2006
62.94
63.46
62.86
63.19
1,429,540
+0.13(+0.21%)
Aug 21, 2006
63.34
63.38
62.66
63.06
1,244,896
-0.70(-1.09%)
Aug 18, 2006
63.79
63.82
62.88
63.76
515,707
+0.21(+0.32%)
Aug 17, 2006
63.09
64.02
63.02
63.55
1,876,509
+0.32(+0.51%)
Aug 16, 2006
63.02
63.33
62.28
63.23
2,303,583
+1.08(+1.74%)
Aug 15, 2006
61.71
62.15
61.44
62.15
1,281,892
+1.52(+2.51%)
Aug 14, 2006
61.08
61.50
60.46
60.62
1,001,795
+0.29(+0.47%)
Aug 11, 2006
60.83
60.84
60.03
60.34
670,285
-0.67(-1.10%)
Aug 10, 2006
60.26
61.31
59.88
61.01
1,482,966
+0.58(+0.96%)
Aug 09, 2006
61.73
62.18
60.40
60.43
4,343,947
-0.78(-1.27%)
Aug 08, 2006
62.37
62.70
61.07
61.21
2,540,424
-0.89(-1.44%)
Aug 07, 2006
61.60
62.26
61.42
62.10
1,934,517
-0.40(-0.64%)
Aug 04, 2006
64.09
64.27
61.92
62.50
2,158,952
-0.60(-0.95%)
Aug 03, 2006
61.74
63.31
61.48
63.10
2,226,573
+0.57(+0.92%)
Aug 02, 2006
62.18
62.72
61.96
62.53
1,623,908
+0.89(+1.44%)
Aug 01, 2006
61.74
62.16
61.26
61.64
1,652,186
-1.15(-1.84%)
Jul 31, 2006
62.34
62.86
62.14
62.80
1,457,482
+0.12(+0.19%)
Jul 28, 2006
61.60
62.68
61.47
62.68
1,397,909
+1.34(+2.19%)
Jul 27, 2006
62.54
62.94
61.12
61.34
1,753,673
-0.71(-1.14%)
Jul 26, 2006
62.12
62.61
61.30
62.05
2,048,747
-0.25(-0.40%)
Jul 25, 2006
61.87
62.90
61.63
62.30
2,417,253
+0.18(+0.29%)
Jul 24, 2006
60.57
62.12
60.56
62.12
2,774,358
+2.09(+3.49%)
Jul 21, 2006
60.82
60.82
59.65
60.02
4,106,212
-0.99(-1.63%)
Jul 20, 2006
63.38
63.54
61.00
61.02
2,876,516
-1.87(-2.97%)
Jul 19, 2006
61.22
63.29
61.07
62.89
2,825,996
+1.70(+2.78%)
Jul 18, 2006
61.16
61.55
59.89
61.19
2,940,896
+0.17(+0.28%)
Jul 17, 2006
61.02
61.70
60.56
61.02
1,842,866
-0.13(-0.20%)
Jul 14, 2006
61.64
61.64
60.48
61.14
1,829,901
-0.57(-0.93%)
Jul 13, 2006
62.80
63.04
61.71
61.72
2,255,968
-1.66(-2.61%)
Jul 12, 2006
64.42
64.61
63.17
63.37
1,857,173
-1.30(-2.01%)
Jul 11, 2006
63.84
64.67
63.17
64.67
2,347,732
+0.58(+0.91%)
Jul 10, 2006
64.46
64.92
63.74
64.09
2,330,855
-0.34(-0.53%)
Jul 07, 2006
65.89
65.89
64.16
64.43
2,806,101
-1.15(-1.76%)
Jul 06, 2006
65.80
66.18
65.15
65.58
1,608,931
-0.09(-0.14%)
Jul 05, 2006
66.04
66.07
65.20
65.67
1,993,867
-1.10(-1.65%)
Jul 03, 2006
66.21
66.77
66.03
66.77
1,554,052
+1.00(+1.52%)
Jun 30, 2006
65.59
65.89
64.70
65.77
5,375,921
+0.48(+0.74%)
Jun 29, 2006
63.34
65.29
63.15
65.29
3,585,139
+2.42(+3.84%)
Jun 28, 2006
62.43
62.87
61.78
62.87
2,899,765
+0.30(+0.47%)
Jun 27, 2006
63.68
64.03
62.29
62.57
2,277,205
-1.23(-1.92%)
Jun 26, 2006
63.52
63.80
63.25
63.80
2,610,839
+0.69(+1.09%)
Jun 23, 2006
62.32
63.32
62.01
63.11
2,538,300
+0.52(+0.83%)
Jun 22, 2006
62.40
62.83
62.08
62.59
3,493,823
-0.28(-0.44%)
Jun 21, 2006
61.61
63.27
61.43
62.87
2,820,631
+1.24(+2.02%)
Jun 20, 2006
61.87
62.41
61.40
61.63
1,442,282
-0.20(-0.32%)
Jun 19, 2006
63.19
63.29
61.64
61.82
2,763,964
-1.31(-2.07%)
Jun 16, 2006
63.98
63.98
62.74
63.13
1,947,036
-0.86(-1.34%)
Jun 15, 2006
62.52
64.06
61.73
63.99
3,310,185
+2.33(+3.77%)
Jun 14, 2006
60.84
61.81
60.79
61.66
3,963,369
+0.82(+1.35%)
Jun 13, 2006
61.84
62.87
60.70
60.84
4,371,554
-1.24(-2.00%)
Jun 12, 2006
63.97
63.97
61.98
62.08
4,238,101
-1.68(-2.64%)
Jun 09, 2006
64.82
65.24
63.57
63.76
1,757,138
-0.56(-0.88%)
Jun 08, 2006
63.97
64.50
62.28
64.33
4,698,705
-0.10(-0.15%)
Jun 07, 2006
65.31
66.05
64.42
64.43
2,070,430
-0.84(-1.29%)
Jun 06, 2006
65.58
65.63
64.20
65.27
3,980,694
-0.34(-0.52%)
Jun 05, 2006
67.50
67.50
65.31
65.61
3,121,852
-2.11(-3.12%)
Jun 02, 2006
68.51
68.51
67.16
67.72
2,276,758
+0.16(+0.24%)
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
.