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
)
261.10
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
Mar 31, 2011
85.66
86.14
85.53
86.01
1,957,007
+0.26(+0.31%)
Mar 30, 2011
85.03
85.85
84.89
85.75
1,231,746
+1.21(+1.43%)
Mar 29, 2011
83.70
84.65
83.19
84.54
2,446,891
+0.82(+0.98%)
Mar 28, 2011
84.18
84.42
83.60
83.72
913,963
-0.04(-0.04%)
Mar 25, 2011
83.51
84.60
83.12
83.76
1,506,857
+0.74(+0.89%)
Mar 24, 2011
82.72
83.26
82.07
83.02
1,468,877
+0.84(+1.02%)
Mar 23, 2011
81.61
82.40
80.73
82.18
1,710,747
+0.39(+0.47%)
Mar 22, 2011
82.26
82.52
81.50
81.79
1,866,334
-0.38(-0.46%)
Mar 21, 2011
81.99
82.22
81.63
82.17
1,542,954
+1.88(+2.35%)
Mar 18, 2011
80.45
80.47
79.88
80.29
2,312,601
+0.94(+1.18%)
Mar 17, 2011
80.56
80.68
79.35
79.35
2,548,421
-0.58(-0.73%)
Mar 16, 2011
79.85
80.88
78.84
79.93
2,936,520
-0.18(-0.23%)
Mar 15, 2011
79.71
80.72
79.59
80.12
2,082,207
-0.65(-0.80%)
Mar 14, 2011
80.35
81.42
79.88
80.76
1,966,981
-0.38(-0.47%)
Mar 11, 2011
80.26
81.66
80.06
81.14
1,455,119
+0.31(+0.38%)
Mar 10, 2011
81.92
81.92
80.43
80.84
1,774,692
-2.09(-2.52%)
Mar 09, 2011
83.12
83.43
82.52
82.93
1,328,785
-0.59(-0.71%)
Mar 08, 2011
82.24
83.88
81.49
83.52
2,767,434
+1.23(+1.50%)
Mar 07, 2011
83.76
83.96
81.40
82.29
1,643,197
-1.35(-1.62%)
Mar 04, 2011
83.91
83.92
82.83
83.64
2,314,307
-0.12(-0.14%)
Mar 03, 2011
82.55
83.98
82.54
83.76
1,615,251
+2.08(+2.55%)
Mar 02, 2011
81.19
82.16
80.94
81.67
1,878,383
+0.47(+0.58%)
Mar 01, 2011
83.31
83.33
80.90
81.21
1,956,732
-1.68(-2.02%)
Feb 28, 2011
83.55
83.64
82.18
82.88
1,151,948
-0.07(-0.09%)
Feb 25, 2011
81.60
82.98
81.43
82.95
1,510,390
+1.83(+2.26%)
Feb 24, 2011
80.58
81.53
80.12
81.12
2,457,214
+0.60(+0.75%)
Feb 23, 2011
82.06
82.27
79.88
80.52
2,175,358
-1.53(-1.87%)
Feb 22, 2011
83.86
83.95
81.95
82.05
2,077,904
-2.39(-2.83%)
Feb 18, 2011
84.66
84.90
84.10
84.44
1,278,200
+0.02(+0.02%)
Feb 17, 2011
83.80
84.69
83.59
84.42
936,067
+0.57(+0.68%)
Feb 16, 2011
83.22
83.99
83.22
83.86
1,372,262
+0.73(+0.88%)
Feb 15, 2011
83.47
83.63
82.92
83.13
1,524,019
-0.61(-0.73%)
Feb 14, 2011
83.35
83.87
83.22
83.74
2,546,294
+0.52(+0.63%)
Feb 11, 2011
82.14
83.22
81.86
83.22
1,945,026
+0.91(+1.11%)
Feb 10, 2011
81.15
82.38
81.11
82.31
1,950,907
+0.53(+0.65%)
Feb 09, 2011
81.99
82.26
81.31
81.77
3,279,310
-0.42(-0.52%)
Feb 08, 2011
81.67
82.20
81.22
82.20
3,886,219
+0.65(+0.80%)
Feb 07, 2011
80.95
82.22
80.83
81.55
2,247,832
+0.80(+0.99%)
Feb 04, 2011
80.30
80.83
80.00
80.75
1,693,146
+0.41(+0.52%)
Feb 03, 2011
79.96
80.62
79.02
80.33
1,883,091
+0.39(+0.48%)
Feb 02, 2011
79.85
80.53
79.82
79.94
1,042,964
-0.05(-0.07%)
Feb 01, 2011
78.99
80.40
78.72
80.00
2,936,829
+1.71(+2.19%)
Jan 31, 2011
77.99
78.78
77.48
78.29
1,806,143
+0.62(+0.80%)
Jan 28, 2011
79.54
79.73
77.50
77.66
3,433,243
-1.86(-2.34%)
Jan 27, 2011
79.40
79.88
78.87
79.52
3,401,402
+0.19(+0.24%)
Jan 26, 2011
77.98
79.54
77.85
79.33
2,895,527
+1.43(+1.84%)
Jan 25, 2011
77.64
77.92
77.06
77.90
4,989,256
-0.27(-0.35%)
Jan 24, 2011
77.65
78.41
77.36
78.17
1,954,939
+0.58(+0.74%)
Jan 21, 2011
78.65
78.75
77.51
77.59
1,985,741
-0.55(-0.71%)
Jan 20, 2011
78.74
78.98
77.66
78.15
2,805,327
-1.14(-1.44%)
Jan 19, 2011
81.33
81.49
79.13
79.29
2,499,820
-2.21(-2.71%)
Jan 18, 2011
81.16
81.49
80.66
81.49
1,897,126
+0.32(+0.39%)
Jan 14, 2011
80.80
81.43
80.53
81.18
1,679,714
+0.35(+0.43%)
Jan 13, 2011
80.83
81.12
80.48
80.83
1,705,958
+0.02(+0.02%)
Jan 12, 2011
80.76
81.02
80.34
80.81
1,824,209
+0.69(+0.87%)
Jan 11, 2011
80.33
80.58
79.77
80.12
2,003,642
+0.21(+0.26%)
Jan 10, 2011
78.95
80.11
78.33
79.91
1,973,210
+0.66(+0.83%)
Jan 07, 2011
79.94
80.13
78.08
79.25
2,442,398
-0.51(-0.64%)
Jan 06, 2011
80.19
80.32
79.40
79.76
2,296,059
-0.29(-0.36%)
Jan 05, 2011
79.00
80.05
78.65
80.05
1,528,766
+1.10(+1.39%)
Jan 04, 2011
80.45
80.45
78.03
78.95
3,633,921
-1.17(-1.46%)
Jan 03, 2011
79.59
80.58
79.39
80.12
2,371,512
+1.33(+1.68%)
Dec 31, 2010
79.32
79.47
78.75
78.80
1,932,490
-0.65(-0.82%)
Dec 30, 2010
79.50
79.85
79.43
79.45
903,666
-0.03(-0.03%)
Dec 29, 2010
79.59
79.66
79.38
79.48
1,695,475
+0.08(+0.10%)
Dec 28, 2010
79.96
79.98
79.25
79.40
1,578,888
-0.37(-0.46%)
Dec 27, 2010
79.31
79.85
79.06
79.77
1,185,787
+0.24(+0.31%)
Dec 23, 2010
79.70
79.91
79.41
79.52
1,223,746
-0.08(-0.10%)
Dec 22, 2010
80.06
80.11
79.51
79.60
802,917
-0.25(-0.31%)
Dec 21, 2010
79.51
79.96
79.40
79.85
1,628,077
+0.71(+0.90%)
Dec 20, 2010
79.17
79.59
78.68
79.14
3,189,573
+0.27(+0.34%)
Dec 17, 2010
78.47
78.98
77.97
78.87
3,268,624
+0.54(+0.69%)
Dec 16, 2010
77.75
78.46
77.35
78.33
1,846,090
+0.72(+0.93%)
Dec 15, 2010
77.62
78.56
77.42
77.61
3,384,982
-0.12(-0.15%)
Dec 14, 2010
78.10
78.20
77.55
77.73
1,335,833
-0.06(-0.08%)
Dec 13, 2010
78.70
78.71
77.76
77.79
1,391,562
-0.48(-0.61%)
Dec 10, 2010
77.58
78.44
77.28
78.27
1,368,991
+0.89(+1.15%)
Dec 09, 2010
77.67
77.67
76.98
77.38
1,887,412
+0.30(+0.38%)
Dec 08, 2010
77.40
77.61
76.91
77.08
2,104,875
-0.02(-0.02%)
Dec 07, 2010
77.71
77.84
76.96
77.10
2,595,351
+0.43(+0.56%)
Dec 06, 2010
76.15
76.91
76.04
76.67
1,937,521
+0.52(+0.68%)
Dec 03, 2010
75.35
76.41
75.27
76.15
755,742
+0.53(+0.70%)
Dec 02, 2010
75.08
75.79
74.88
75.62
2,411,066
+0.69(+0.92%)
Dec 01, 2010
74.57
75.11
74.50
74.92
2,124,127
+1.71(+2.33%)
Nov 30, 2010
72.78
73.75
72.56
73.22
1,639,696
-0.40(-0.55%)
Nov 29, 2010
73.40
73.84
72.32
73.62
2,212,203
-0.18(-0.24%)
Nov 26, 2010
73.57
74.08
73.42
73.80
386,078
-0.28(-0.38%)
Nov 24, 2010
73.05
74.08
74.08
74.08
1,648,955
+1.71(+2.36%)
Nov 23, 2010
72.14
72.49
71.70
72.37
1,808,340
-0.73(-1.00%)
Nov 22, 2010
72.27
73.21
71.98
73.10
1,422,681
+0.63(+0.87%)
Nov 19, 2010
71.88
72.64
71.58
72.47
780,830
+0.37(+0.51%)
Nov 18, 2010
71.53
72.52
70.70
72.10
1,792,659
+1.40(+1.98%)
Nov 17, 2010
70.55
70.86
70.23
70.70
983,599
+0.24(+0.34%)
Nov 16, 2010
71.19
71.43
69.93
70.46
1,820,963
-1.31(-1.83%)
Nov 15, 2010
72.15
72.53
71.71
71.77
1,559,715
+0.04(+0.05%)
Nov 12, 2010
72.32
72.81
71.57
71.73
1,380,880
-1.26(-1.72%)
Nov 11, 2010
72.51
73.25
72.07
72.99
1,336,236
-0.30(-0.41%)
Nov 10, 2010
72.53
73.29
71.81
73.29
1,754,473
+0.77(+1.06%)
Nov 09, 2010
73.54
73.76
72.12
72.52
1,158,481
-0.87(-1.19%)
Nov 08, 2010
73.14
73.62
72.90
73.40
968,260
+0.04(+0.05%)
Nov 05, 2010
73.15
73.54
72.98
73.36
3,023,106
+0.31(+0.43%)
Nov 04, 2010
72.73
73.05
72.43
73.04
1,297,058
+1.67(+2.34%)
Nov 03, 2010
71.13
71.44
70.30
71.37
1,940,707
+0.31(+0.43%)
Nov 02, 2010
70.45
71.11
70.09
71.07
1,591,099
+1.37(+1.96%)
Nov 01, 2010
70.57
71.01
69.21
69.70
2,765,896
-0.60(-0.86%)
Oct 29, 2010
69.70
70.50
69.66
70.30
1,278,573
+0.39(+0.55%)
Oct 28, 2010
70.77
70.91
69.51
69.92
1,539,016
-0.37(-0.52%)
Oct 27, 2010
69.85
70.37
69.25
70.28
1,626,222
-0.17(-0.24%)
Oct 25, 2010
70.47
71.17
70.33
70.46
1,542,242
+0.62(+0.89%)
Oct 22, 2010
69.25
69.93
69.13
69.84
595,942
+0.70(+1.01%)
Oct 21, 2010
69.73
70.23
68.18
69.13
2,027,292
-0.28(-0.40%)
Oct 20, 2010
69.05
69.88
68.83
69.41
1,132,539
+0.64(+0.93%)
Oct 19, 2010
69.46
70.05
68.24
68.77
2,491,151
-1.70(-2.41%)
Oct 18, 2010
70.17
70.47
69.88
70.47
736,272
+0.49(+0.71%)
Oct 15, 2010
70.61
70.80
69.48
69.98
1,055,274
-0.13(-0.19%)
Oct 14, 2010
70.26
70.48
69.49
70.11
1,605,209
-0.09(-0.13%)
Oct 13, 2010
69.73
70.68
69.47
70.20
1,693,651
+1.02(+1.47%)
Oct 12, 2010
68.78
69.45
67.98
69.19
2,746,351
+0.26(+0.38%)
Oct 11, 2010
68.97
69.48
68.77
68.93
2,670,519
+0.10(+0.14%)
Oct 08, 2010
68.83
69.18
67.67
68.83
1,301,789
+0.86(+1.27%)
Oct 07, 2010
68.40
68.46
67.44
67.97
998,210
-0.07(-0.11%)
Oct 06, 2010
68.51
68.74
67.68
68.04
1,678,808
-0.49(-0.72%)
Oct 05, 2010
67.33
68.72
67.02
68.53
1,538,191
+1.94(+2.92%)
Oct 04, 2010
67.35
67.78
66.18
66.59
1,609,661
-0.93(-1.38%)
Oct 01, 2010
67.53
67.95
66.97
67.53
2,300,732
+0.33(+0.49%)
Sep 30, 2010
67.94
68.27
66.64
67.19
3,194,434
-0.27(-0.40%)
Sep 29, 2010
67.07
67.71
66.90
67.46
1,315,691
+0.29(+0.43%)
Sep 28, 2010
66.69
67.33
65.47
67.17
111
+0.61(+0.92%)
Sep 27, 2010
66.69
66.82
66.19
66.56
1,158,394
-0.04(-0.05%)
Sep 24, 2010
65.52
66.67
65.36
66.60
1,408,154
+2.08(+3.22%)
Sep 23, 2010
64.58
65.73
64.33
64.52
1,853,496
-0.61(-0.93%)
Sep 22, 2010
65.67
66.20
64.63
65.13
1,002,903
-0.80(-1.21%)
Sep 21, 2010
66.33
66.63
65.80
65.93
2,530,804
-0.34(-0.51%)
Sep 20, 2010
64.75
66.43
64.32
66.27
1,907,957
+1.80(+2.78%)
Sep 17, 2010
64.48
64.75
63.52
64.48
1,562,026
+0.12(+0.18%)
Sep 15, 2010
63.74
64.56
63.36
64.36
1,285,435
+0.39(+0.60%)
Sep 14, 2010
64.05
64.57
63.70
63.97
1,796,648
-0.15(-0.24%)
Sep 13, 2010
63.19
64.36
63.18
64.13
1,558,213
+1.61(+2.57%)
Sep 10, 2010
62.58
62.90
62.13
62.52
931,792
+0.14(+0.23%)
Sep 09, 2010
63.37
63.45
61.89
62.38
1,897,211
+0.00(+0.00%)
Sep 08, 2010
62.05
62.82
62.05
62.38
1,129,903
+0.42(+0.68%)
Sep 07, 2010
62.86
62.91
61.73
61.95
2,569,023
-1.15(-1.82%)
Sep 03, 2010
63.01
63.36
62.39
63.10
1,888,808
+1.06(+1.71%)
Sep 02, 2010
61.18
62.20
61.01
62.04
1,341,203
+0.89(+1.45%)
Sep 01, 2010
59.87
61.18
59.76
61.15
2,617,203
+2.22(+3.76%)
Aug 31, 2010
58.88
59.61
58.45
58.94
11,582
-0.22(-0.36%)
Aug 30, 2010
60.28
60.50
59.10
59.15
1,186,427
-1.35(-2.23%)
Aug 27, 2010
60.50
60.63
58.40
60.50
1,797,370
+1.11(+1.87%)
Aug 26, 2010
59.39
60.03
58.67
59.39
111
+0.09(+0.15%)
Aug 25, 2010
57.94
59.43
57.67
59.30
1,484,173
+0.83(+1.43%)
Aug 24, 2010
58.34
59.12
57.65
58.46
1,916,657
-0.73(-1.23%)
Aug 23, 2010
60.31
60.68
59.14
59.19
1,456,199
-0.73(-1.21%)
Aug 20, 2010
59.59
59.95
58.95
59.92
1,805,167
+0.04(+0.07%)
Aug 19, 2010
61.19
61.33
59.66
59.87
1,370,986
-1.59(-2.58%)
Aug 18, 2010
61.05
62.03
60.57
61.46
1,172,449
+0.26(+0.43%)
Aug 17, 2010
60.70
61.68
60.42
61.20
1,554,094
+1.13(+1.88%)
Aug 16, 2010
59.15
60.45
58.96
60.07
984,582
+0.49(+0.83%)
Aug 13, 2010
59.58
60.20
59.51
59.58
1,311,379
-0.59(-0.98%)
Aug 12, 2010
59.38
60.65
59.38
60.17
1,793,049
-0.47(-0.77%)
Aug 11, 2010
61.83
61.86
60.44
60.63
1,569,500
-2.48(-3.93%)
Aug 10, 2010
63.70
63.79
62.60
63.11
2,548,412
-1.21(-1.88%)
Aug 09, 2010
64.01
64.54
63.63
64.32
1,542,364
+0.69(+1.09%)
Aug 06, 2010
63.63
63.87
62.37
63.63
1,424,420
-0.41(-0.64%)
Aug 05, 2010
64.13
64.66
63.94
64.05
565,161
-0.71(-1.10%)
Aug 04, 2010
64.40
64.94
64.19
64.75
2,496
+0.61(+0.95%)
Aug 03, 2010
64.52
64.97
63.62
64.14
1,128,084
-0.48(-0.75%)
Aug 02, 2010
64.62
65.03
64.13
64.63
1,330,654
+1.08(+1.69%)
Jul 30, 2010
63.55
63.97
62.26
63.55
1,970,709
+0.14(+0.23%)
Jul 29, 2010
64.07
64.47
62.46
63.41
1,716,759
-0.20(-0.31%)
Jul 28, 2010
64.60
64.96
63.28
63.61
1,741,080
-1.19(-1.84%)
Jul 27, 2010
65.84
65.91
64.54
64.80
2,007,760
-0.46(-0.70%)
Jul 26, 2010
64.00
65.31
63.73
65.26
1,788,169
+1.44(+2.25%)
Jul 23, 2010
61.79
63.88
61.77
63.82
2,587,657
+1.66(+2.67%)
Jul 22, 2010
61.01
62.29
60.88
62.16
1,023
+2.07(+3.45%)
Jul 21, 2010
61.49
61.59
59.92
60.09
1,371,776
-0.97(-1.59%)
Jul 20, 2010
59.27
61.18
58.98
61.06
1,573,350
+1.00(+1.66%)
Jul 19, 2010
60.10
60.26
58.98
60.06
1,592,733
+0.22(+0.36%)
Jul 16, 2010
59.84
61.73
59.69
59.84
1,917,267
-2.25(-3.63%)
Jul 15, 2010
62.77
62.77
61.41
62.10
2,020,742
-0.62(-0.99%)
Jul 14, 2010
62.55
63.08
62.20
62.72
1,516,267
-0.04(-0.06%)
Jul 13, 2010
61.62
63.00
61.43
62.76
28,854
+1.92(+3.15%)
Jul 12, 2010
61.42
61.88
60.32
60.84
1,256,002
-0.76(-1.24%)
Jul 09, 2010
61.60
61.60
60.54
61.60
1,380,192
+0.87(+1.43%)
Jul 08, 2010
60.56
60.86
59.80
60.73
1,989,362
+0.88(+1.47%)
Jul 07, 2010
58.14
59.93
57.99
59.85
4,002,458
+1.99(+3.44%)
Jul 06, 2010
59.59
60.17
57.54
57.86
2,301,849
-0.75(-1.27%)
Jul 02, 2010
58.61
59.62
58.27
58.61
2,208,372
-0.64(-1.09%)
Jul 01, 2010
59.63
59.78
57.64
59.25
4,557,409
-0.41(-0.69%)
Jun 30, 2010
60.16
61.06
59.49
59.66
3,907,319
-0.60(-1.00%)
Jun 29, 2010
61.79
61.79
59.86
60.26
3,247,857
-2.55(-4.07%)
Jun 25, 2010
62.82
63.09
61.44
62.82
2,965,739
+1.01(+1.64%)
Jun 24, 2010
62.34
62.68
61.69
61.80
2,405,391
-0.96(-1.53%)
Jun 23, 2010
62.74
63.37
62.02
62.76
3,021,582
-0.16(-0.26%)
Jun 22, 2010
64.35
65.10
62.82
62.92
6,015,719
-1.25(-1.94%)
Jun 21, 2010
65.77
66.00
63.81
64.17
3,108,613
-0.70(-1.08%)
Jun 18, 2010
64.87
65.45
64.61
64.87
908,979
-0.01(-0.01%)
Jun 17, 2010
65.21
65.28
64.12
64.88
2,332,227
+0.10(+0.15%)
Jun 16, 2010
64.40
65.40
64.33
64.78
2,084,649
-0.13(-0.21%)
Jun 15, 2010
64.03
65.11
63.76
64.91
2,987,596
+1.46(+2.30%)
Jun 14, 2010
63.88
64.53
63.34
63.45
2,422,674
+0.30(+0.48%)
Jun 11, 2010
61.47
63.17
61.20
63.15
1,710,380
+0.96(+1.54%)
Jun 10, 2010
61.23
62.19
61.08
62.19
25,048
+1.91(+3.17%)
Jun 09, 2010
60.59
61.61
59.97
60.28
2,905,342
+0.19(+0.31%)
Jun 08, 2010
60.40
60.82
59.09
60.09
3,556,916
-0.13(-0.22%)
Jun 07, 2010
62.32
62.38
60.20
60.23
3,020,309
-1.74(-2.81%)
Jun 04, 2010
61.96
63.93
61.76
61.96
5,353,091
-2.98(-4.58%)
Jun 03, 2010
64.24
65.14
64.01
64.94
2,191,737
+0.82(+1.27%)
Jun 02, 2010
62.54
64.12
62.05
64.12
2,706,917
+1.86(+2.98%)
Jun 01, 2010
63.30
64.21
62.17
62.27
3,744,320
-1.71(-2.68%)
May 28, 2010
63.98
64.76
63.50
63.98
7,709,840
-0.68(-1.05%)
May 27, 2010
63.73
64.73
63.32
64.66
2,937,955
+2.49(+4.01%)
May 26, 2010
62.42
63.84
61.88
62.17
4,545,198
+0.09(+0.14%)
May 25, 2010
60.79
62.13
59.76
62.08
2,008
-0.06(-0.10%)
May 24, 2010
62.47
63.13
62.12
62.14
2,606,757
-0.54(-0.86%)
May 21, 2010
60.92
63.31
60.75
62.68
4,652,283
+0.65(+1.04%)
May 20, 2010
62.05
63.32
61.87
62.04
111
-2.95(-4.54%)
May 19, 2010
65.42
66.04
64.12
64.98
4,497,502
-0.82(-1.25%)
May 18, 2010
67.65
67.88
65.52
65.81
3,251,067
-0.98(-1.46%)
May 17, 2010
66.97
67.47
65.03
66.79
2,627,643
+0.22(+0.32%)
May 14, 2010
66.57
67.44
65.75
66.57
2,540,525
-1.29(-1.90%)
May 13, 2010
68.25
68.98
67.56
67.86
2,005,767
-0.53(-0.77%)
May 12, 2010
66.78
68.48
66.67
68.39
2,100,879
+2.00(+3.01%)
May 11, 2010
66.58
67.31
66.30
66.39
3,108,219
+0.52(+0.79%)
May 10, 2010
65.11
65.88
64.95
65.87
3,177,607
+3.24(+5.17%)
May 07, 2010
64.01
64.69
61.89
62.64
5,403,239
-1.94(-3.00%)
May 06, 2010
64.75
68.11
49.86
64.57
8,167
-2.03(-3.05%)
May 05, 2010
67.01
67.82
66.53
66.61
3,438,535
-1.35(-1.98%)
May 04, 2010
68.98
68.98
67.50
67.95
2,514,566
-1.99(-2.84%)
May 03, 2010
68.85
69.99
68.83
69.94
1,805,542
+1.50(+2.19%)
Apr 30, 2010
70.43
70.59
68.44
68.44
6,620,586
-1.92(-2.73%)
Apr 29, 2010
69.56
70.39
69.13
70.36
4,221,486
+1.27(+1.84%)
Apr 28, 2010
69.34
69.53
68.68
69.09
3,075,102
+0.02(+0.03%)
Apr 27, 2010
70.16
70.80
68.91
69.07
4,186,711
-1.34(-1.90%)
Apr 26, 2010
70.71
71.09
70.41
70.41
1,475,658
-0.28(-0.39%)
Apr 23, 2010
70.34
70.70
69.88
70.68
1,536,484
+0.56(+0.79%)
Apr 22, 2010
68.94
70.28
68.47
70.13
5,547,624
+0.55(+0.79%)
Apr 21, 2010
69.39
69.70
68.99
69.58
1,330,809
+0.33(+0.48%)
Apr 20, 2010
68.71
69.30
68.42
69.25
2,185,182
+0.89(+1.30%)
Apr 19, 2010
68.45
69.04
67.55
68.36
2,392,884
-0.47(-0.69%)
Apr 16, 2010
69.40
69.68
68.30
68.84
3,022,859
-0.70(-1.01%)
Apr 15, 2010
69.21
69.71
69.21
69.54
1,277,286
+0.24(+0.35%)
Apr 14, 2010
68.31
69.30
68.18
69.30
920,987
+1.45(+2.14%)
Apr 13, 2010
67.54
67.90
67.25
67.84
1,694,854
+0.15(+0.23%)
Apr 12, 2010
67.49
67.83
67.31
67.69
1,410,860
+0.27(+0.40%)
Apr 09, 2010
67.21
67.44
66.74
67.42
2,773,840
+0.31(+0.47%)
Apr 08, 2010
66.94
67.42
66.45
67.11
2,505,292
-0.07(-0.11%)
Apr 07, 2010
67.41
67.55
66.76
67.18
2,825,501
-0.30(-0.44%)
Apr 06, 2010
67.05
67.67
66.94
67.48
2,324,075
+0.41(+0.61%)
Apr 05, 2010
66.38
67.30
66.21
67.06
1,413,608
+0.89(+1.34%)
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
.