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 (%)
Dec 31, 2009
61.71
60.90
60.90
60.90
1,120,160
-0.71(-1.15%)
Dec 30, 2009
61.47
61.89
61.13
61.61
2,901,752
-0.04(-0.07%)
Dec 29, 2009
61.89
61.91
61.58
61.65
959,824
-0.13(-0.20%)
Dec 28, 2009
62.00
62.00
61.41
61.78
2,669,906
+0.05(+0.09%)
Dec 24, 2009
61.73
61.81
61.54
61.72
439,484
+0.12(+0.19%)
Dec 23, 2009
61.10
61.62
60.79
61.61
1,661,893
+0.79(+1.29%)
Dec 22, 2009
60.40
60.96
60.20
60.82
1,931,991
+0.56(+0.94%)
Dec 21, 2009
59.74
60.35
59.74
60.26
1,550,430
+0.90(+1.52%)
Dec 18, 2009
59.32
59.43
58.53
59.35
1,735,584
+0.46(+0.77%)
Dec 17, 2009
59.27
59.49
58.50
58.90
1,374,002
-0.64(-1.07%)
Dec 16, 2009
59.61
59.90
59.28
59.53
1,564,450
+0.29(+0.48%)
Dec 15, 2009
59.18
59.84
59.06
59.25
1,316,434
-0.05(-0.09%)
Dec 14, 2009
58.95
59.41
58.89
59.30
789,557
+0.87(+1.49%)
Dec 11, 2009
58.50
58.66
57.84
58.43
1,405,842
+0.36(+0.62%)
Dec 10, 2009
58.56
58.87
57.82
58.07
2,116,641
-0.28(-0.48%)
Dec 09, 2009
58.34
58.44
57.69
58.35
1,333,021
+0.00(+0.00%)
Dec 08, 2009
58.48
58.79
57.76
58.35
1,741,736
-0.45(-0.76%)
Dec 07, 2009
58.70
59.17
58.47
58.80
2,085,968
+0.04(+0.08%)
Dec 04, 2009
58.62
59.24
57.71
58.75
4,596,292
+1.36(+2.37%)
Dec 03, 2009
58.30
58.71
57.39
57.39
2,319,799
-0.65(-1.13%)
Dec 02, 2009
57.42
58.57
57.39
58.05
2,105,526
+0.74(+1.30%)
Dec 01, 2009
56.89
57.60
56.81
57.31
2,292,871
+0.89(+1.59%)
Nov 30, 2009
56.25
56.45
55.31
56.41
2,372,645
-0.03(-0.05%)
Nov 27, 2009
55.61
57.12
55.40
56.44
1,165,260
-1.20(-2.08%)
Nov 25, 2009
58.05
58.10
57.62
57.64
854,205
-0.01(-0.02%)
Nov 24, 2009
57.85
57.88
57.01
57.65
1,010,056
-0.26(-0.45%)
Nov 23, 2009
57.63
58.52
57.60
57.90
1,212,243
+1.03(+1.81%)
Nov 20, 2009
56.53
57.19
56.46
56.88
1,549,953
-0.16(-0.28%)
Nov 19, 2009
57.89
57.99
56.60
57.04
1,838,364
-1.41(-2.42%)
Nov 18, 2009
58.79
58.87
58.03
58.45
1,777,570
-0.34(-0.58%)
Nov 17, 2009
58.60
58.91
58.32
58.79
1,392,622
-0.03(-0.05%)
Nov 16, 2009
57.78
59.16
57.73
58.82
1,614,827
+1.48(+2.57%)
Nov 13, 2009
56.88
57.59
56.33
57.34
1,557,035
+0.52(+0.91%)
Nov 12, 2009
57.81
58.28
56.67
56.82
1,087,808
-1.06(-1.82%)
Nov 11, 2009
58.01
58.37
57.40
57.88
1,698,771
+0.40(+0.70%)
Nov 10, 2009
57.64
58.11
57.05
57.48
2,059,419
-0.37(-0.63%)
Nov 09, 2009
57.31
57.84
57.21
57.84
1,618,579
+1.10(+1.94%)
Nov 06, 2009
56.14
57.27
55.95
56.74
1,448,696
+0.56(+1.00%)
Nov 05, 2009
55.55
56.81
55.47
56.18
1,815,710
+1.17(+2.13%)
Nov 04, 2009
55.98
56.12
54.94
55.01
2,083,544
-0.64(-1.14%)
Nov 03, 2009
54.36
55.69
54.24
55.64
2,877,433
+0.86(+1.57%)
Nov 02, 2009
55.10
55.50
53.98
54.78
2,599,428
+0.11(+0.20%)
Oct 30, 2009
55.77
55.96
54.37
54.67
3,952,628
-1.38(-2.46%)
Oct 29, 2009
55.55
56.36
55.29
56.05
3,849,505
+0.99(+1.80%)
Oct 28, 2009
56.95
57.04
54.86
55.06
2,419,456
-2.01(-3.53%)
Oct 27, 2009
57.98
58.21
56.98
57.07
3,237,701
-0.81(-1.39%)
Oct 26, 2009
58.55
59.47
57.65
57.88
2,208,430
-0.59(-1.01%)
Oct 23, 2009
58.73
58.84
58.29
58.47
2,082,402
-1.09(-1.83%)
Oct 22, 2009
58.70
59.79
58.12
59.56
1,722,979
+0.70(+1.19%)
Oct 21, 2009
59.46
60.57
58.72
58.86
3,005,200
-0.78(-1.31%)
Oct 20, 2009
59.33
59.76
59.28
59.64
2,564,012
-0.76(-1.26%)
Oct 19, 2009
60.12
60.74
59.70
60.40
1,240,560
+0.44(+0.73%)
Oct 16, 2009
60.00
60.25
59.41
59.96
1,454,999
-0.38(-0.64%)
Oct 15, 2009
60.06
60.58
60.06
60.35
1,366,947
-0.09(-0.15%)
Oct 14, 2009
60.27
60.57
59.73
60.44
1,587,774
+1.07(+1.81%)
Oct 13, 2009
59.48
59.69
58.89
59.36
1,847,419
-0.22(-0.38%)
Oct 12, 2009
60.06
60.11
59.28
59.59
928,843
+0.04(+0.08%)
Oct 09, 2009
58.85
59.63
58.79
59.54
759,018
+0.77(+1.31%)
Oct 08, 2009
59.00
59.44
58.64
58.77
1,744,958
+0.37(+0.63%)
Oct 07, 2009
58.28
58.65
58.12
58.41
882,647
+0.05(+0.09%)
Oct 06, 2009
57.83
58.65
57.71
58.35
2,706,656
+0.94(+1.64%)
Oct 05, 2009
56.73
57.64
56.47
57.41
1,734,358
+1.00(+1.78%)
Oct 02, 2009
56.22
56.88
56.11
56.41
1,852,916
-0.30(-0.52%)
Oct 01, 2009
58.48
58.56
56.71
56.71
1,964,030
-1.83(-3.12%)
Sep 30, 2009
59.18
59.35
57.80
58.53
2,864,658
-0.65(-1.10%)
Sep 29, 2009
59.38
59.81
59.06
59.18
891,773
-0.13(-0.23%)
Sep 28, 2009
58.42
59.69
58.27
59.32
688,941
+1.22(+2.09%)
Sep 25, 2009
58.13
58.47
57.74
58.10
1,865,780
-0.33(-0.57%)
Sep 24, 2009
59.65
59.77
58.05
58.43
1,816,734
-1.14(-1.91%)
Sep 23, 2009
60.13
60.53
59.43
59.57
1,884,393
-0.48(-0.80%)
Sep 22, 2009
60.20
60.25
59.69
60.05
3,053,000
+0.25(+0.42%)
Sep 21, 2009
59.20
60.00
59.09
59.80
1,243,074
+0.09(+0.15%)
Sep 18, 2009
59.79
59.91
59.15
59.71
1,124,717
+0.47(+0.79%)
Sep 17, 2009
59.37
60.00
59.23
59.25
1,269,657
+0.53(+0.90%)
Sep 16, 2009
58.78
59.52
58.46
58.72
682,489
+0.26(+0.44%)
Sep 15, 2009
58.22
58.65
57.90
58.46
1,235,890
+0.29(+0.49%)
Sep 14, 2009
57.25
58.24
57.07
58.17
2,433,048
+0.59(+1.03%)
Sep 11, 2009
57.82
58.12
57.31
57.58
1,298,761
-0.17(-0.29%)
Sep 10, 2009
57.05
57.81
56.69
57.75
1,276,572
+0.73(+1.29%)
Sep 09, 2009
56.12
57.28
55.90
57.02
1,725,626
+1.01(+1.81%)
Sep 08, 2009
55.97
56.03
55.35
56.01
1,339,591
+0.61(+1.10%)
Sep 04, 2009
54.47
55.49
54.32
55.40
1,630,329
+0.86(+1.57%)
Sep 03, 2009
54.18
54.63
53.60
54.54
1,635,597
+0.57(+1.06%)
Sep 02, 2009
53.86
54.30
53.82
53.97
2,856,561
-0.04(-0.07%)
Sep 01, 2009
54.85
56.05
53.91
54.00
1,928,973
-1.18(-2.14%)
Aug 31, 2009
55.27
55.39
54.82
55.18
2,029,755
-0.64(-1.15%)
Aug 28, 2009
56.72
56.89
55.45
55.83
979,740
-0.36(-0.64%)
Aug 27, 2009
56.21
56.33
55.11
56.19
775,389
-0.06(-0.11%)
Aug 26, 2009
56.09
56.58
55.89
56.25
1,956,550
+0.06(+0.11%)
Aug 25, 2009
56.20
56.74
56.03
56.19
1,264,253
+0.22(+0.40%)
Aug 24, 2009
56.24
56.52
55.72
55.96
856,223
+0.10(+0.18%)
Aug 21, 2009
55.45
56.15
55.26
55.86
1,562,119
+0.99(+1.81%)
Aug 20, 2009
54.27
55.02
54.03
54.87
2,354,218
+0.44(+0.81%)
Aug 19, 2009
52.97
54.43
52.89
54.43
1,167,975
+0.76(+1.42%)
Aug 18, 2009
53.31
53.91
53.06
53.67
2,001,224
+0.74(+1.39%)
Aug 17, 2009
53.27
53.44
52.80
52.93
1,586,965
-1.53(-2.82%)
Aug 14, 2009
55.47
55.47
53.91
54.47
1,802,020
-1.01(-1.82%)
Aug 13, 2009
55.41
55.67
54.67
55.48
1,313,339
+0.42(+0.76%)
Aug 12, 2009
54.22
55.72
54.22
55.06
1,678,446
+0.71(+1.30%)
Aug 11, 2009
54.76
54.99
54.03
54.35
3,542,766
-0.61(-1.11%)
Aug 10, 2009
54.81
55.32
54.65
54.96
1,529,391
-0.13(-0.24%)
Aug 07, 2009
54.82
55.60
54.43
55.10
2,002,446
+1.07(+1.99%)
Aug 06, 2009
55.19
55.26
53.93
54.02
2,081,918
-0.86(-1.57%)
Aug 05, 2009
55.68
55.78
54.51
54.88
1,934,055
-0.86(-1.54%)
Aug 04, 2009
55.02
55.85
54.93
55.74
1,743,259
+0.50(+0.91%)
Aug 03, 2009
55.21
55.31
54.45
55.24
1,291,678
+0.64(+1.16%)
Jul 31, 2009
54.69
55.26
54.60
54.60
1,768,770
-0.19(-0.34%)
Jul 30, 2009
54.91
55.72
54.74
54.79
2,324,545
+0.51(+0.94%)
Jul 29, 2009
54.04
54.43
53.83
54.28
1,768,960
-0.24(-0.44%)
Jul 28, 2009
54.03
54.58
53.62
54.52
1,521,336
+0.52(+0.96%)
Jul 27, 2009
54.20
54.55
53.69
54.00
1,866,669
-0.30(-0.56%)
Jul 24, 2009
53.57
54.31
53.37
54.31
1,418,689
+0.29(+0.53%)
Jul 23, 2009
52.54
54.30
52.38
54.02
2,420,520
+1.55(+2.95%)
Jul 22, 2009
51.92
52.80
51.81
52.47
2,128,976
+0.38(+0.74%)
Jul 21, 2009
52.47
52.58
51.42
52.09
2,321,123
-0.04(-0.09%)
Jul 20, 2009
51.83
52.23
51.56
52.13
2,199,758
+0.74(+1.44%)
Jul 17, 2009
51.65
51.70
51.18
51.39
1,662,314
-0.14(-0.28%)
Jul 16, 2009
50.73
51.73
50.61
51.53
2,291,975
+0.65(+1.28%)
Jul 15, 2009
50.09
51.02
49.83
50.88
1,557,197
+1.73(+3.51%)
Jul 14, 2009
48.81
49.31
48.58
49.15
2,341,078
+0.34(+0.70%)
Jul 13, 2009
47.85
48.87
47.81
48.81
3,980,728
+0.90(+1.89%)
Jul 10, 2009
47.44
48.12
47.18
47.91
2,169,416
+0.22(+0.47%)
Jul 09, 2009
47.98
48.13
47.53
47.69
3,685,858
-0.08(-0.17%)
Jul 08, 2009
48.38
48.45
47.07
47.77
3,165,679
-0.42(-0.87%)
Jul 07, 2009
49.08
49.19
48.15
48.19
2,687,979
-1.02(-2.07%)
Jul 06, 2009
49.32
49.57
48.44
49.21
3,076,892
-0.70(-1.40%)
Jul 02, 2009
50.65
51.55
49.56
49.91
2,825,720
-1.65(-3.19%)
Jul 01, 2009
51.15
51.92
51.08
51.55
1,874,736
+0.83(+1.64%)
Jun 30, 2009
51.14
51.47
50.63
50.72
2,452,061
-0.21(-0.42%)
Jun 29, 2009
50.98
51.41
50.26
50.93
1,850,161
+0.20(+0.39%)
Jun 26, 2009
50.45
51.23
50.24
50.74
1,453,540
-0.04(-0.07%)
Jun 25, 2009
49.88
50.77
49.79
50.77
1,478,738
+1.50(+3.05%)
Jun 24, 2009
49.11
49.88
49.04
49.27
2,819,994
+0.54(+1.10%)
Jun 23, 2009
49.30
49.42
48.57
48.73
2,654,121
-0.24(-0.49%)
Jun 22, 2009
50.68
50.68
48.98
48.98
1,989,295
-1.98(-3.88%)
Jun 19, 2009
51.28
51.53
50.79
50.95
1,661,654
+0.21(+0.42%)
Jun 18, 2009
50.38
50.86
49.90
50.74
2,284,659
+0.05(+0.11%)
Jun 17, 2009
49.93
50.88
49.60
50.68
2,040,640
+0.71(+1.41%)
Jun 16, 2009
51.13
51.31
49.83
49.98
2,943,657
-0.91(-1.79%)
Jun 15, 2009
51.48
51.56
50.27
50.89
2,532,809
-1.34(-2.57%)
Jun 12, 2009
51.82
52.27
51.37
52.23
1,708,214
+0.18(+0.34%)
Jun 11, 2009
52.04
52.93
52.03
52.05
3,464,501
-0.04(-0.09%)
Jun 10, 2009
52.59
52.62
50.98
52.10
2,236,480
+0.00(+0.00%)
Jun 09, 2009
51.93
52.45
51.73
52.10
1,845,194
+0.46(+0.88%)
Jun 08, 2009
51.36
52.22
51.02
51.64
2,236,194
-0.38(-0.74%)
Jun 05, 2009
52.76
52.76
51.75
52.03
2,656,259
-0.26(-0.50%)
Jun 04, 2009
51.66
52.32
51.14
52.29
3,545,046
+0.81(+1.58%)
Jun 03, 2009
50.95
51.48
50.74
51.47
2,995,044
-0.14(-0.28%)
Jun 02, 2009
50.95
51.94
50.66
51.61
3,858,554
+0.60(+1.17%)
Jun 01, 2009
50.25
51.24
50.04
51.02
2,386,472
+1.75(+3.56%)
May 29, 2009
48.45
49.26
48.05
49.26
2,482,207
+1.05(+2.17%)
May 28, 2009
48.49
48.61
47.11
48.22
2,325,200
+0.16(+0.34%)
May 27, 2009
48.39
49.15
47.96
48.05
3,164,788
-0.69(-1.41%)
May 26, 2009
46.16
55.78
46.05
48.74
3,751,407
+2.30(+4.95%)
May 22, 2009
47.09
47.26
46.44
46.44
3,252,690
-0.40(-0.86%)
May 21, 2009
47.07
47.39
46.14
46.85
4,783,963
-0.89(-1.87%)
May 20, 2009
48.30
49.14
47.56
47.74
3,606,198
-0.12(-0.24%)
May 19, 2009
47.66
48.36
47.21
47.86
2,122,676
+0.14(+0.30%)
May 18, 2009
46.73
47.78
46.59
47.71
2,949,282
+1.48(+3.19%)
May 15, 2009
46.22
46.83
45.92
46.24
1,807,345
-0.10(-0.21%)
May 14, 2009
45.84
47.03
45.60
46.34
2,125,270
+0.47(+1.01%)
May 13, 2009
47.00
47.12
45.71
45.87
3,703,764
-2.11(-4.40%)
May 12, 2009
48.58
48.87
47.07
47.98
1,957,991
-0.38(-0.78%)
May 11, 2009
47.98
48.64
47.79
48.36
2,179,951
-0.45(-0.92%)
May 08, 2009
48.47
48.99
47.79
48.81
3,085,245
+1.05(+2.19%)
May 07, 2009
49.48
49.64
47.27
47.76
2,620,548
-1.12(-2.29%)
May 06, 2009
49.50
49.72
48.01
48.88
2,502,913
-0.07(-0.15%)
May 05, 2009
48.90
49.06
48.20
48.95
1,655,141
-0.18(-0.36%)
May 04, 2009
48.08
49.15
47.74
49.13
1,552,227
+1.52(+3.19%)
May 01, 2009
47.31
47.97
47.11
47.61
2,194,132
+0.38(+0.81%)
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%)
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
.