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 (%)
Apr 30, 2009
48.32
48.77
47.22
47.22
2,770,509
-0.24(-0.51%)
Apr 29, 2009
46.39
48.12
46.35
47.46
2,402,495
+1.53(+3.33%)
Apr 28, 2009
45.21
46.48
45.16
45.93
3,306,061
+0.11(+0.23%)
Apr 27, 2009
45.36
46.41
45.17
45.83
2,477,856
-0.29(-0.62%)
Apr 24, 2009
45.72
46.62
45.29
46.11
2,529,557
+0.88(+1.94%)
Apr 23, 2009
45.73
45.78
44.60
45.24
2,697,116
-0.25(-0.55%)
Apr 22, 2009
44.56
46.58
44.48
45.49
3,272,201
+0.18(+0.39%)
Apr 21, 2009
43.91
45.41
43.76
45.31
2,755,530
+1.13(+2.55%)
Apr 20, 2009
45.06
45.36
43.97
44.18
2,292,036
-1.93(-4.19%)
Apr 17, 2009
45.84
46.47
45.37
46.11
2,644,249
+0.49(+1.08%)
Apr 16, 2009
44.94
45.86
44.27
45.62
2,401,934
+1.31(+2.95%)
Apr 15, 2009
43.61
44.47
43.59
44.31
2,161,089
+0.38(+0.88%)
Apr 14, 2009
44.22
44.90
43.80
43.93
2,079,420
-0.90(-2.00%)
Apr 13, 2009
44.59
45.12
44.00
44.83
3,082,751
-0.19(-0.41%)
Apr 09, 2009
43.99
45.03
43.60
45.01
2,439,272
+2.20(+5.14%)
Apr 08, 2009
42.08
42.85
41.87
42.81
2,257,367
+0.85(+2.03%)
Apr 07, 2009
42.54
42.87
41.79
41.96
1,779,676
-1.39(-3.20%)
Apr 06, 2009
43.49
43.66
42.61
43.35
1,451,219
-0.60(-1.36%)
Apr 03, 2009
43.47
44.01
42.96
43.95
2,092,365
+0.46(+1.05%)
Apr 02, 2009
42.94
44.17
42.60
43.49
3,094,807
+1.83(+4.38%)
Apr 01, 2009
40.43
41.72
40.06
41.67
4,650,629
+0.53(+1.28%)
Mar 31, 2009
41.35
42.17
40.72
41.14
3,588,330
+0.26(+0.63%)
Mar 30, 2009
41.16
41.16
39.83
40.88
3,029,151
-2.57(-5.91%)
Mar 26, 2009
42.06
43.45
41.84
43.45
3,371,831
+2.04(+4.93%)
Mar 25, 2009
40.95
42.04
39.87
41.41
1,994,803
+0.54(+1.31%)
Mar 24, 2009
41.38
41.74
40.43
40.87
1,532,874
-0.93(-2.23%)
Mar 23, 2009
40.57
41.95
40.48
41.80
2,486,709
+2.89(+7.43%)
Mar 20, 2009
40.51
40.71
38.78
38.91
2,568,869
-1.19(-2.97%)
Mar 19, 2009
41.15
41.15
39.95
40.10
3,061,541
-0.47(-1.15%)
Mar 18, 2009
39.04
40.81
38.91
40.57
2,725,467
+1.31(+3.33%)
Mar 17, 2009
37.71
39.32
37.49
39.26
2,799,358
+1.48(+3.91%)
Mar 16, 2009
38.98
39.03
37.64
37.78
2,507,754
-0.57(-1.49%)
Mar 13, 2009
38.45
38.71
37.95
38.36
0
+0.31(+0.82%)
Mar 12, 2009
35.91
38.36
35.56
38.04
2,774,403
+1.92(+5.33%)
Mar 11, 2009
35.94
37.16
35.76
36.12
3,272,991
+0.15(+0.42%)
Mar 10, 2009
34.75
36.09
34.56
35.97
2,439,006
+1.99(+5.85%)
Mar 09, 2009
34.20
35.13
33.87
33.98
3,420,200
-0.72(-2.06%)
Mar 06, 2009
34.82
35.31
33.92
34.70
0
+0.02(+0.05%)
Mar 05, 2009
35.32
35.90
34.64
34.68
2,148,406
-1.59(-4.39%)
Mar 04, 2009
36.11
36.84
35.54
36.27
3,017,292
+0.52(+1.45%)
Mar 02, 2009
37.06
37.28
35.60
35.75
4,351,618
-2.24(-5.89%)
Feb 27, 2009
37.54
38.69
37.30
37.99
0
-0.33(-0.86%)
Feb 26, 2009
39.59
39.72
38.19
38.32
3,500,767
-0.88(-2.24%)
Feb 25, 2009
39.97
40.13
38.75
39.20
4,119,990
-0.80(-1.99%)
Feb 24, 2009
39.22
40.43
38.89
39.99
2,457,182
+1.29(+3.33%)
Feb 23, 2009
40.50
40.53
38.70
38.70
2,338,163
-1.64(-4.06%)
Feb 20, 2009
40.06
40.78
39.49
40.34
3,454,329
-0.43(-1.05%)
Feb 19, 2009
41.71
41.92
40.73
40.77
2,514,155
-0.55(-1.34%)
Feb 18, 2009
42.28
42.28
41.09
41.33
2,958,261
-0.64(-1.51%)
Feb 17, 2009
41.69
42.44
41.53
41.96
3,283,096
-1.49(-3.42%)
Feb 13, 2009
43.46
44.22
43.36
43.45
2,206,954
-0.37(-0.84%)
Feb 12, 2009
42.45
43.81
42.07
43.81
2,879,847
+0.58(+1.35%)
Feb 11, 2009
43.27
43.52
42.50
43.23
3,138,449
+0.20(+0.46%)
Feb 10, 2009
44.49
45.17
42.86
43.03
4,217,673
-1.90(-4.22%)
Feb 09, 2009
44.81
45.03
44.24
44.93
7,971,386
+0.08(+0.18%)
Feb 06, 2009
43.74
45.16
43.46
44.85
2,332,910
+1.32(+3.02%)
Feb 05, 2009
42.58
44.12
42.41
43.54
3,006,981
+0.56(+1.31%)
Feb 04, 2009
43.24
44.13
42.76
42.97
1,895,643
-0.28(-0.64%)
Feb 03, 2009
43.03
43.52
42.44
43.25
2,922,689
+0.69(+1.62%)
Feb 02, 2009
41.67
42.86
41.58
42.56
2,545,497
+0.15(+0.36%)
Jan 30, 2009
43.42
43.58
42.03
42.41
0
-0.55(-1.27%)
Jan 29, 2009
43.88
43.96
42.80
42.95
2,826,657
-1.57(-3.52%)
Jan 28, 2009
43.82
44.76
43.61
44.52
2,927,741
+1.57(+3.65%)
Jan 27, 2009
42.64
43.24
42.31
42.95
2,948,661
+0.52(+1.22%)
Jan 26, 2009
41.76
43.20
41.76
42.44
2,968,564
+0.53(+1.26%)
Jan 23, 2009
40.62
42.47
40.58
41.91
2,924,848
+0.21(+0.49%)
Jan 22, 2009
41.78
42.67
40.99
41.70
3,157,794
-0.96(-2.24%)
Jan 21, 2009
41.43
42.92
40.65
42.66
4,689,014
+1.84(+4.52%)
Jan 20, 2009
42.80
43.26
40.82
40.82
3,004,440
-2.52(-5.82%)
Jan 16, 2009
43.91
43.93
42.14
43.34
3,039,145
+0.28(+0.64%)
Jan 15, 2009
42.18
43.25
40.85
43.06
3,568,225
+0.94(+2.23%)
Jan 14, 2009
42.95
43.35
41.95
42.12
2,461,917
-1.80(-4.09%)
Jan 13, 2009
43.36
44.24
43.20
43.92
2,956,491
+0.46(+1.05%)
Jan 12, 2009
44.52
44.70
43.21
43.46
1,894,839
-1.15(-2.57%)
Jan 09, 2009
46.40
46.47
44.61
44.61
3,008,798
-1.76(-3.80%)
Jan 08, 2009
45.81
46.43
45.49
46.37
1,873,070
+0.21(+0.47%)
Jan 07, 2009
46.66
46.78
45.44
46.16
2,111,069
-1.32(-2.77%)
Jan 06, 2009
47.22
48.16
47.00
47.47
3,951,520
+0.64(+1.38%)
Jan 05, 2009
46.60
47.14
45.75
46.83
3,861,723
+0.38(+0.81%)
Jan 02, 2009
45.67
46.86
45.31
46.45
0
+0.95(+2.08%)
Jan 01, 2009
44.25
46.15
44.20
45.50
0
+0.00(+0.00%)
Dec 31, 2008
44.25
46.15
44.20
45.50
3,524,107
+1.26(+2.85%)
Dec 30, 2008
43.29
44.24
43.01
44.24
3,441,554
+1.21(+2.81%)
Dec 29, 2008
43.71
43.80
42.18
43.03
2,493,855
-0.64(-1.45%)
Dec 26, 2008
43.57
43.80
43.02
43.67
1,752,618
+0.54(+1.24%)
Dec 24, 2008
43.03
43.33
42.61
43.13
1,865,038
+0.18(+0.42%)
Dec 23, 2008
44.06
44.29
42.72
42.95
4,117,185
-1.02(-2.32%)
Dec 22, 2008
44.98
45.12
42.52
43.97
5,611,109
-1.07(-2.38%)
Dec 19, 2008
45.20
46.08
44.47
45.05
4,036,445
+0.39(+0.88%)
Dec 18, 2008
45.07
45.82
43.73
44.65
3,618,186
-0.45(-0.99%)
Dec 17, 2008
44.03
45.60
43.80
45.10
3,986,027
+0.53(+1.18%)
Dec 16, 2008
42.86
44.61
42.67
44.57
3,318,526
+2.59(+6.16%)
Dec 15, 2008
43.76
43.94
41.39
41.99
3,128,197
-1.41(-3.26%)
Dec 12, 2008
40.98
43.50
40.84
43.40
4,365,297
+1.17(+2.78%)
Dec 11, 2008
43.64
44.35
41.67
42.23
4,217,369
-1.70(-3.87%)
Dec 10, 2008
43.59
44.75
43.29
43.93
5,033,501
+0.73(+1.70%)
Dec 09, 2008
43.83
45.49
42.69
43.20
5,145,394
-0.88(-1.99%)
Dec 08, 2008
43.22
44.70
43.11
44.07
4,628,493
+2.10(+5.01%)
Dec 05, 2008
39.74
42.33
38.76
41.97
3,850,837
+1.51(+3.74%)
Dec 04, 2008
41.22
42.61
39.63
40.46
3,586,302
-1.52(-3.62%)
Dec 03, 2008
40.58
42.19
39.74
41.98
3,941,704
+1.05(+2.56%)
Dec 02, 2008
39.74
40.96
38.87
40.93
3,917,805
+1.74(+4.43%)
Dec 01, 2008
42.35
42.44
38.70
39.20
3,344,903
-4.46(-10.23%)
Nov 28, 2008
42.57
43.78
42.47
43.66
1,260,960
+0.49(+1.14%)
Nov 26, 2008
39.65
43.26
39.55
43.17
3,299,736
+2.90(+7.20%)
Nov 25, 2008
40.74
40.74
39.28
40.27
3,673,589
+0.34(+0.85%)
Nov 24, 2008
38.21
40.45
37.70
39.93
4,387,231
+2.27(+6.03%)
Nov 21, 2008
36.27
37.66
34.37
37.66
4,974,569
+1.96(+5.49%)
Nov 20, 2008
37.87
38.53
35.53
35.70
8,108,632
-2.55(-6.67%)
Nov 19, 2008
41.14
41.50
38.10
38.25
3,985,704
-3.05(-7.39%)
Nov 18, 2008
41.86
42.45
39.87
41.30
4,012,611
-0.70(-1.66%)
Nov 17, 2008
41.93
43.07
41.65
42.00
3,012,923
-0.31(-0.74%)
Nov 14, 2008
44.50
45.09
42.18
42.31
2,496,966
-3.50(-7.64%)
Nov 13, 2008
42.31
45.81
40.10
45.81
5,380,642
+3.57(+8.45%)
Nov 12, 2008
44.27
44.37
42.14
42.24
3,590,465
-2.87(-6.37%)
Nov 11, 2008
45.54
46.27
44.66
45.11
2,069,186
-0.94(-2.04%)
Nov 10, 2008
47.82
48.13
45.61
46.05
1,623,308
-1.04(-2.20%)
Nov 07, 2008
46.48
47.39
45.78
47.09
2,166,291
+0.98(+2.11%)
Nov 06, 2008
47.55
47.91
45.96
46.11
2,515,229
-1.91(-3.97%)
Nov 05, 2008
50.12
50.33
47.70
48.02
3,508,655
-2.30(-4.57%)
Nov 04, 2008
50.73
51.05
49.37
50.32
2,851,670
+0.71(+1.42%)
Nov 03, 2008
49.53
50.36
49.18
49.61
1,753,658
+0.05(+0.11%)
Oct 31, 2008
47.40
49.87
46.59
49.56
2,840,643
+2.01(+4.23%)
Oct 30, 2008
46.61
47.54
45.82
47.54
4,533,632
+2.42(+5.35%)
Oct 29, 2008
44.56
46.86
43.91
45.13
4,317,727
+0.98(+2.21%)
Oct 28, 2008
42.59
44.63
40.60
44.15
3,234,711
+2.42(+5.81%)
Oct 27, 2008
42.72
43.96
41.40
41.73
3,531,600
-2.02(-4.62%)
Oct 24, 2008
42.21
44.52
40.74
43.75
2,787,706
-1.57(-3.46%)
Oct 23, 2008
47.36
47.83
43.43
45.32
5,613,727
-1.52(-3.25%)
Oct 22, 2008
48.31
48.86
45.89
46.84
2,297,465
-2.50(-5.06%)
Oct 21, 2008
49.95
51.05
49.32
49.33
2,507,099
-1.57(-3.09%)
Oct 20, 2008
49.48
50.94
49.03
50.91
3,161,548
+2.12(+4.35%)
Oct 17, 2008
47.99
51.30
47.25
48.79
3,321,595
-1.23(-2.47%)
Oct 16, 2008
46.87
50.10
44.59
50.02
5,600,401
+3.63(+7.83%)
Oct 15, 2008
50.68
50.98
46.22
46.39
3,622,417
-4.63(-9.08%)
Oct 14, 2008
55.03
55.08
50.24
51.02
4,077,445
-1.76(-3.34%)
Oct 13, 2008
50.84
53.12
49.50
52.79
3,946,150
+5.21(+10.94%)
Oct 10, 2008
44.19
50.59
43.12
47.58
5,823,217
-0.08(-0.17%)
Oct 09, 2008
51.31
51.77
46.43
47.66
3,863,577
-2.27(-4.55%)
Oct 08, 2008
49.49
52.31
48.35
49.93
6,006,711
-1.16(-2.28%)
Oct 07, 2008
55.33
55.88
51.10
51.10
5,181,721
-3.52(-6.44%)
Oct 06, 2008
55.43
55.72
51.48
54.61
5,486,684
-2.56(-4.48%)
Oct 03, 2008
59.50
60.52
56.95
57.17
2,857,707
-1.78(-3.02%)
Oct 02, 2008
61.63
61.83
58.51
58.95
4,419,900
-3.38(-5.43%)
Oct 01, 2008
62.89
62.89
61.68
62.33
3,570,486
-0.92(-1.46%)
Sep 30, 2008
62.16
63.44
60.86
63.25
3,840,034
+1.57(+2.54%)
Sep 29, 2008
64.97
64.97
60.95
61.69
3,551,790
-4.20(-6.37%)
Sep 26, 2008
64.54
66.00
64.43
65.89
0
-0.27(-0.41%)
Sep 25, 2008
65.80
66.85
65.46
66.15
2,244,382
+0.62(+0.94%)
Sep 24, 2008
66.18
66.83
65.20
65.54
1,837,425
-0.74(-1.12%)
Sep 23, 2008
67.56
68.02
66.22
66.28
2,071,105
-0.99(-1.48%)
Sep 22, 2008
69.77
70.07
67.27
67.27
1,968,793
-2.59(-3.71%)
Sep 19, 2008
73.49
79.63
68.88
69.87
0
+2.87(+4.29%)
Sep 18, 2008
65.21
67.57
62.99
66.99
4,925,296
+3.36(+5.27%)
Sep 17, 2008
65.59
65.64
63.05
63.64
5,847,440
-2.78(-4.19%)
Sep 16, 2008
63.69
66.56
63.53
66.42
5,690,301
+1.22(+1.87%)
Sep 15, 2008
65.32
67.02
64.62
65.21
5,551,460
-2.29(-3.39%)
Sep 12, 2008
67.09
67.98
66.75
67.50
2,092,802
+0.04(+0.05%)
Sep 11, 2008
66.21
67.64
65.75
67.46
3,431,808
+0.21(+0.32%)
Sep 10, 2008
67.19
67.86
66.32
67.25
3,793,015
+0.81(+1.21%)
Sep 09, 2008
69.12
69.51
66.35
66.44
3,763,266
-2.60(-3.77%)
Sep 08, 2008
70.47
71.14
68.16
69.04
3,977,038
+0.89(+1.30%)
Sep 05, 2008
68.20
68.54
66.72
68.16
0
-0.16(-0.24%)
Sep 04, 2008
70.31
70.42
68.08
68.32
3,636,502
-2.57(-3.62%)
Sep 03, 2008
70.92
71.60
70.36
70.89
3,602,038
-0.13(-0.18%)
Sep 02, 2008
72.47
72.71
70.39
71.01
3,146,556
-0.38(-0.53%)
Aug 29, 2008
71.73
72.02
71.09
71.39
0
-0.71(-0.98%)
Aug 28, 2008
71.11
72.18
70.85
72.09
3,447,546
+1.26(+1.78%)
Aug 27, 2008
70.04
71.15
69.84
70.83
2,497,063
+0.89(+1.27%)
Aug 26, 2008
70.05
70.31
69.29
69.95
1,755,656
+0.09(+0.13%)
Aug 25, 2008
70.87
71.03
69.43
69.86
2,580,664
-1.47(-2.06%)
Aug 22, 2008
70.56
71.46
70.42
71.32
2,341,023
+1.04(+1.48%)
Aug 21, 2008
70.48
71.03
69.99
70.29
3,067,810
-0.74(-1.05%)
Aug 20, 2008
70.86
71.49
70.28
71.03
5,945,211
+0.49(+0.70%)
Aug 19, 2008
71.16
71.35
70.18
70.54
4,606,274
-0.81(-1.14%)
Aug 18, 2008
72.54
72.82
71.03
71.35
4,162,729
-1.32(-1.82%)
Aug 15, 2008
73.44
73.71
72.04
72.68
0
-0.26(-0.36%)
Aug 14, 2008
72.00
73.12
71.83
72.94
2,711,816
+0.50(+0.69%)
Aug 13, 2008
71.85
72.59
71.33
72.43
2,878,308
+0.64(+0.90%)
Aug 12, 2008
72.21
72.32
71.58
71.79
2,289,237
-0.57(-0.79%)
Aug 11, 2008
71.21
72.88
71.02
72.36
4,278,677
+1.29(+1.81%)
Aug 08, 2008
69.45
71.19
69.07
71.07
2,901,099
+1.60(+2.31%)
Aug 07, 2008
69.71
70.40
69.22
69.47
1,880,044
-0.77(-1.10%)
Aug 06, 2008
69.35
70.53
69.00
70.24
2,858,667
+0.82(+1.19%)
Aug 05, 2008
68.87
69.63
68.64
69.42
3,994,423
+1.26(+1.85%)
Aug 04, 2008
69.66
69.67
68.10
68.16
3,189,191
-1.51(-2.17%)
Aug 01, 2008
69.73
69.84
68.69
69.67
3,888,108
+0.47(+0.67%)
Jul 31, 2008
69.13
70.30
68.99
69.20
4,711,658
-0.57(-0.82%)
Jul 30, 2008
69.65
70.21
68.93
69.78
5,741,486
+0.47(+0.67%)
Jul 29, 2008
69.31
69.45
68.00
69.31
3,452,106
+1.34(+1.97%)
Jul 28, 2008
68.77
69.07
67.76
67.97
2,610,385
-1.02(-1.48%)
Jul 25, 2008
68.96
69.53
68.46
68.99
3,385,615
+0.64(+0.93%)
Jul 24, 2008
69.78
69.79
68.16
68.35
3,729,551
-1.20(-1.72%)
Jul 23, 2008
69.72
70.40
69.38
69.55
3,812,466
-0.24(-0.35%)
Jul 22, 2008
67.91
69.85
67.71
69.80
4,079,101
+1.50(+2.20%)
Jul 21, 2008
68.12
68.52
67.73
68.29
2,171,573
+0.54(+0.79%)
Jul 18, 2008
68.62
68.68
67.39
67.76
1,849,835
-0.57(-0.84%)
Jul 17, 2008
68.13
68.44
67.36
68.33
4,999,824
+0.55(+0.82%)
Jul 16, 2008
66.08
67.90
65.64
67.77
4,163,334
+1.97(+2.99%)
Jul 15, 2008
65.30
66.96
64.40
65.80
4,485,987
-0.03(-0.04%)
Jul 14, 2008
67.05
67.28
65.45
65.83
5,065,152
-0.66(-1.00%)
Jul 11, 2008
65.58
67.00
65.06
66.49
4,377,947
+0.29(+0.43%)
Jul 10, 2008
65.37
66.57
65.06
66.21
3,937,811
+0.98(+1.51%)
Jul 09, 2008
66.91
67.34
65.22
65.22
4,363,765
-1.96(-2.92%)
Jul 08, 2008
65.07
67.18
64.36
67.18
4,271,143
+2.23(+3.43%)
Jul 07, 2008
65.83
66.19
64.18
64.95
3,832,726
-0.68(-1.04%)
Jul 04, 2008
66.57
66.57
64.76
65.63
2,834,503
+0.00(+0.00%)
Jul 03, 2008
66.57
66.57
64.76
65.63
2,834,503
-0.34(-0.52%)
Jul 02, 2008
68.09
68.40
65.97
65.97
3,646,388
-2.25(-3.29%)
Jul 01, 2008
67.33
68.27
66.78
68.22
3,981,610
+0.08(+0.12%)
Jun 30, 2008
68.71
69.18
68.08
68.14
3,833,759
-0.46(-0.67%)
Jun 27, 2008
68.27
68.71
67.70
68.60
2,708,074
+0.33(+0.48%)
Jun 26, 2008
69.26
69.47
68.12
68.27
3,897,894
-1.94(-2.77%)
Jun 25, 2008
69.54
70.59
69.37
70.21
3,157,557
+1.05(+1.51%)
Jun 24, 2008
70.13
70.33
69.14
69.16
2,957,382
-1.24(-1.77%)
Jun 23, 2008
71.33
71.41
70.40
70.40
1,568,686
-0.75(-1.06%)
Jun 20, 2008
71.88
71.88
70.31
71.15
4,344,036
-0.94(-1.30%)
Jun 19, 2008
71.47
72.23
71.10
72.09
3,531,512
+0.52(+0.72%)
Jun 18, 2008
71.61
71.83
70.86
71.58
2,104,906
-0.37(-0.51%)
Jun 17, 2008
72.43
72.43
71.81
71.94
1,217,178
-0.09(-0.12%)
Jun 16, 2008
71.08
72.24
70.99
72.03
2,228,467
+0.84(+1.18%)
Jun 13, 2008
70.45
71.33
70.24
71.19
2,834,964
+1.34(+1.92%)
Jun 12, 2008
70.06
70.92
69.49
69.85
4,670,195
+0.23(+0.33%)
Jun 11, 2008
70.83
70.98
69.55
69.62
3,069,352
-1.23(-1.74%)
Jun 10, 2008
70.84
71.31
70.47
70.85
2,074,432
-0.63(-0.88%)
Jun 09, 2008
71.92
72.01
70.50
71.48
2,555,623
-0.30(-0.41%)
Jun 06, 2008
73.52
73.58
71.73
71.77
2,146,180
-2.20(-2.98%)
Jun 05, 2008
72.26
73.97
72.00
73.97
2,601,880
+1.93(+2.68%)
Jun 04, 2008
71.13
72.61
70.99
72.04
3,267,769
+0.53(+0.74%)
Jun 03, 2008
71.99
72.35
70.77
71.51
2,038,792
-0.21(-0.30%)
Jun 02, 2008
72.15
72.41
70.93
71.73
2,626,162
-0.62(-0.85%)
May 30, 2008
72.03
72.60
71.79
72.34
3,084,578
+0.46(+0.63%)
May 29, 2008
71.07
72.56
71.07
71.89
2,597,169
+0.65(+0.92%)
May 28, 2008
71.13
71.40
70.50
71.24
1,778,253
+0.35(+0.49%)
May 27, 2008
69.84
70.89
69.80
70.89
1,504,471
+1.15(+1.66%)
May 26, 2008
70.23
70.29
69.18
69.73
0
+0.00(+0.00%)
May 23, 2008
70.23
70.29
69.18
69.73
1,462,914
-0.81(-1.15%)
May 22, 2008
70.20
70.84
70.04
70.55
1,673,062
+0.51(+0.73%)
May 21, 2008
71.14
71.66
69.64
70.04
2,012,571
-1.00(-1.41%)
May 20, 2008
70.97
71.10
70.31
71.04
3,236,764
-0.13(-0.18%)
May 19, 2008
71.53
72.34
71.03
71.16
2,189,853
-0.59(-0.82%)
May 16, 2008
71.89
71.91
70.66
71.75
1,858,766
+0.23(+0.33%)
May 15, 2008
70.79
71.69
70.59
71.52
1,394,881
+0.84(+1.19%)
May 14, 2008
71.08
71.86
70.68
70.68
3,568,382
-0.12(-0.16%)
May 13, 2008
70.61
70.99
70.09
70.80
2,779,343
+0.45(+0.64%)
May 12, 2008
69.43
70.58
69.15
70.35
2,800,547
+1.00(+1.44%)
May 09, 2008
68.57
69.39
68.37
69.35
1,477,405
+0.28(+0.40%)
May 08, 2008
68.91
69.21
68.53
69.07
1,849,797
+0.41(+0.60%)
May 07, 2008
69.95
70.21
68.50
68.66
2,340,060
-1.07(-1.54%)
May 06, 2008
69.03
70.10
68.82
69.73
2,183,025
+0.47(+0.68%)
May 05, 2008
69.36
69.81
69.02
69.26
3,186,635
-0.25(-0.36%)
May 02, 2008
70.33
70.37
69.28
69.51
2,746,729
-0.13(-0.19%)
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
.