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
)
264.39
+3.29 (+1.26%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2008
68.59
69.73
68.30
69.64
3,853,246
+1.08(+1.58%)
Apr 30, 2008
68.87
69.72
68.21
68.56
3,486,255
-0.26(-0.38%)
Apr 29, 2008
69.28
69.42
68.37
68.82
1,122,004
-0.51(-0.74%)
Apr 28, 2008
69.03
69.75
68.75
69.33
2,579,836
+0.28(+0.40%)
Apr 25, 2008
68.80
69.37
68.04
69.05
6,600,984
+0.52(+0.76%)
Apr 24, 2008
67.59
68.90
66.85
68.53
3,950,279
+1.02(+1.51%)
Apr 23, 2008
67.35
67.96
66.83
67.51
4,283,015
+0.41(+0.61%)
Apr 22, 2008
67.97
68.01
66.32
67.10
2,551,806
-1.29(-1.88%)
Apr 21, 2008
67.97
68.58
67.89
68.39
2,620,359
+0.06(+0.09%)
Apr 18, 2008
68.27
68.73
67.91
68.33
2,224,275
+1.41(+2.11%)
Apr 17, 2008
67.49
67.52
66.65
66.91
2,059,755
-0.80(-1.18%)
Apr 16, 2008
66.37
67.83
66.37
67.71
3,879,043
+1.91(+2.91%)
Apr 15, 2008
65.80
65.90
65.09
65.80
4,856,772
+0.34(+0.52%)
Apr 14, 2008
65.40
66.13
65.13
65.46
3,808,173
-0.16(-0.25%)
Apr 11, 2008
66.82
66.82
65.27
65.62
3,425,628
-1.91(-2.82%)
Apr 10, 2008
66.54
67.80
66.46
67.52
2,014,124
+0.98(+1.47%)
Apr 09, 2008
67.85
68.04
66.28
66.55
2,225,593
-1.22(-1.80%)
Apr 08, 2008
67.17
67.98
67.10
67.76
1,612,507
-0.02(-0.03%)
Apr 07, 2008
68.31
68.60
67.52
67.78
1,820,133
-0.21(-0.32%)
Apr 04, 2008
67.77
68.56
67.40
68.00
2,176,537
+0.18(+0.26%)
Apr 03, 2008
67.04
68.07
66.96
67.82
2,135,703
+0.25(+0.37%)
Apr 02, 2008
67.49
68.04
67.01
67.57
2,068,758
+0.20(+0.29%)
Apr 01, 2008
65.90
67.42
65.76
67.37
3,233,771
+2.55(+3.93%)
Mar 31, 2008
65.04
65.76
64.62
64.82
2,269,629
-0.92(-1.40%)
Mar 28, 2008
65.85
66.14
64.67
65.74
1,766,556
-0.08(-0.12%)
Mar 27, 2008
66.74
66.79
65.70
65.82
2,133,111
-0.82(-1.24%)
Mar 26, 2008
66.39
66.82
65.97
66.65
3,602,810
-0.30(-0.44%)
Mar 25, 2008
66.65
66.94
65.80
66.94
3,726,731
+0.56(+0.85%)
Mar 24, 2008
64.19
66.76
64.11
66.38
2,576,820
+2.31(+3.60%)
Mar 21, 2008
63.18
64.32
62.66
64.07
3,882,898
+0.00(+0.00%)
Mar 20, 2008
63.18
64.32
62.66
64.07
3,882,898
+1.26(+2.01%)
Mar 19, 2008
64.76
65.33
62.40
62.81
2,689,156
-1.48(-2.30%)
Mar 18, 2008
62.87
64.53
62.23
64.28
5,292,373
+2.97(+4.84%)
Mar 17, 2008
60.91
62.46
60.88
61.31
5,500,142
-1.32(-2.11%)
Mar 14, 2008
64.70
65.07
61.96
62.64
7,645,951
-1.74(-2.70%)
Mar 13, 2008
62.41
64.63
61.89
64.37
4,286,122
+1.05(+1.65%)
Mar 12, 2008
63.78
64.46
63.25
63.33
4,672,064
-0.39(-0.62%)
Mar 11, 2008
63.01
63.76
61.84
63.72
3,162,570
+2.56(+4.18%)
Mar 10, 2008
63.25
63.39
60.96
61.16
3,926,674
-1.87(-2.97%)
Mar 07, 2008
62.79
63.99
62.40
63.03
3,776,105
-0.38(-0.61%)
Mar 06, 2008
65.01
65.55
63.42
63.42
2,878,266
-2.12(-3.24%)
Mar 05, 2008
65.51
65.97
64.80
65.54
2,593,805
+0.42(+0.65%)
Mar 04, 2008
64.70
65.48
64.06
65.12
4,789,236
-0.46(-0.70%)
Mar 03, 2008
65.58
66.03
64.48
65.57
3,969,702
+0.00(+0.00%)
Feb 29, 2008
66.78
66.78
65.33
65.57
3,796,615
-1.95(-2.89%)
Feb 28, 2008
67.85
68.25
67.16
67.52
1,638,259
-0.56(-0.83%)
Feb 27, 2008
67.93
69.15
67.64
68.09
5,095,734
+0.00(+0.00%)
Feb 26, 2008
67.36
69.00
67.18
68.09
5,106,575
+0.72(+1.06%)
Feb 25, 2008
66.26
67.80
66.02
67.37
5,273,695
+1.23(+1.85%)
Feb 22, 2008
66.44
66.57
65.07
66.14
4,014,785
-0.38(-0.56%)
Feb 21, 2008
68.33
68.68
66.31
66.52
2,243,285
-1.21(-1.78%)
Feb 20, 2008
66.79
67.81
66.31
67.73
2,480,282
+0.58(+0.86%)
Feb 19, 2008
68.20
68.20
66.85
67.15
2,147,661
-0.13(-0.19%)
Feb 18, 2008
67.20
67.36
66.46
67.28
0
+0.00(+0.00%)
Feb 15, 2008
67.20
67.36
66.46
67.28
3,046,636
-0.30(-0.44%)
Feb 14, 2008
69.49
69.49
67.33
67.58
2,303,911
-1.50(-2.18%)
Feb 13, 2008
68.10
69.20
67.91
69.08
2,787,203
+1.79(+2.66%)
Feb 12, 2008
67.32
68.19
66.95
67.29
2,456,906
+0.29(+0.43%)
Feb 11, 2008
66.83
67.41
65.88
67.00
2,174,884
+0.37(+0.55%)
Feb 08, 2008
66.99
67.52
66.09
66.64
2,149,528
-0.28(-0.41%)
Feb 07, 2008
65.29
67.36
65.25
66.91
4,526,482
+1.40(+2.13%)
Feb 06, 2008
67.64
67.82
65.52
65.52
3,481,169
-1.48(-2.20%)
Feb 05, 2008
67.43
68.68
66.91
66.99
3,199,021
-2.16(-3.12%)
Feb 04, 2008
69.65
69.77
68.97
69.15
2,909,199
-0.49(-0.71%)
Feb 01, 2008
67.95
69.98
67.95
69.64
5,176,421
+1.78(+2.62%)
Jan 31, 2008
65.71
68.51
61.77
67.86
8,161,589
+1.31(+1.96%)
Jan 30, 2008
67.33
68.57
66.42
66.56
5,097,758
-1.11(-1.64%)
Jan 29, 2008
68.01
68.01
66.76
67.67
3,797,535
+0.30(+0.44%)
Jan 28, 2008
66.06
67.50
65.55
67.37
4,122,744
+1.13(+1.70%)
Jan 25, 2008
67.78
68.10
65.90
66.24
5,821,643
-0.66(-0.99%)
Jan 24, 2008
67.37
68.06
66.29
66.91
8,388,597
+0.18(+0.27%)
Jan 23, 2008
63.52
66.77
62.85
66.73
10,573,558
+1.49(+2.29%)
Jan 22, 2008
61.64
66.21
61.51
65.23
4,346,885
-0.43(-0.65%)
Jan 21, 2008
66.59
67.68
64.94
65.66
0
+0.00(+0.00%)
Jan 18, 2008
66.59
67.68
64.94
65.66
7,458,811
-0.66(-1.00%)
Jan 17, 2008
68.38
68.54
66.07
66.32
5,828,024
-1.73(-2.54%)
Jan 16, 2008
67.64
69.09
67.11
68.05
5,167,058
-0.15(-0.22%)
Jan 15, 2008
68.56
69.06
67.93
68.20
7,597,409
-1.53(-2.19%)
Jan 14, 2008
69.54
69.98
69.13
69.73
3,275,488
+0.74(+1.08%)
Jan 11, 2008
69.70
70.11
68.69
68.99
4,787,185
-1.49(-2.12%)
Jan 10, 2008
68.62
70.93
68.62
70.48
5,464,840
+0.80(+1.14%)
Jan 09, 2008
68.56
69.79
67.51
69.69
5,655,069
+0.77(+1.12%)
Jan 08, 2008
70.81
71.82
68.85
68.92
5,399,690
-1.82(-2.57%)
Jan 07, 2008
70.99
71.40
69.80
70.73
6,506,204
-0.11(-0.15%)
Jan 04, 2008
72.23
72.23
70.48
70.84
5,401,376
-2.15(-2.94%)
Jan 03, 2008
73.72
74.29
72.94
72.99
5,336,767
-0.47(-0.63%)
Jan 02, 2008
74.93
75.20
73.31
73.45
6,737,352
-1.23(-1.65%)
Jan 01, 2008
75.07
75.36
74.42
74.69
0
+0.00(+0.00%)
Dec 31, 2007
75.07
75.36
74.42
74.69
3,977,125
-0.83(-1.10%)
Dec 28, 2007
76.61
76.67
75.38
75.52
2,982,670
+0.12(+0.15%)
Dec 27, 2007
77.15
77.49
75.40
75.40
4,161,272
-2.41(-3.09%)
Dec 26, 2007
77.03
78.00
76.89
77.81
4,371,274
+0.45(+0.58%)
Dec 24, 2007
77.08
77.53
76.76
77.36
938,187
+0.33(+0.43%)
Dec 21, 2007
76.14
77.03
75.78
77.03
3,835,720
+1.88(+2.50%)
Dec 20, 2007
74.33
75.15
73.22
75.15
4,784,992
+1.34(+1.82%)
Dec 19, 2007
73.09
73.88
72.98
73.81
3,006,079
+0.50(+0.68%)
Dec 18, 2007
73.05
73.44
71.54
73.31
4,946,947
+1.32(+1.83%)
Dec 17, 2007
73.42
73.42
71.94
72.00
5,545,811
-1.61(-2.19%)
Dec 14, 2007
73.83
75.19
73.58
73.61
4,358,983
-1.17(-1.57%)
Dec 13, 2007
74.29
75.09
73.87
74.78
7,309,880
-0.38(-0.50%)
Dec 12, 2007
76.66
76.76
74.29
75.15
4,100,847
+0.72(+0.97%)
Dec 11, 2007
77.36
77.49
74.43
74.43
5,932,648
-2.71(-3.51%)
Dec 10, 2007
76.49
77.24
76.41
77.14
2,182,320
+0.85(+1.11%)
Dec 07, 2007
76.73
76.75
75.91
76.29
3,129,936
-0.05(-0.07%)
Dec 06, 2007
74.46
76.50
74.24
76.34
4,505,017
+1.66(+2.23%)
Dec 05, 2007
74.26
74.81
73.79
74.68
5,720,787
+1.36(+1.85%)
Dec 04, 2007
73.35
73.77
72.77
73.32
2,793,669
-0.66(-0.89%)
Dec 03, 2007
74.59
74.81
73.86
73.98
3,672,656
-0.72(-0.96%)
Nov 30, 2007
75.29
75.88
74.17
74.70
4,740,856
+0.18(+0.24%)
Nov 29, 2007
74.38
74.98
73.99
74.52
2,825,956
-0.01(-0.01%)
Nov 28, 2007
73.02
75.01
72.85
74.53
2,907,901
+2.53(+3.52%)
Nov 27, 2007
71.74
72.33
71.14
72.00
4,626,190
+0.74(+1.04%)
Nov 26, 2007
73.11
73.36
71.13
71.25
7,346,215
-1.58(-2.17%)
Nov 23, 2007
72.25
73.28
71.71
72.84
2,739,661
+1.47(+2.06%)
Nov 21, 2007
72.58
72.58
70.96
71.37
5,402,867
-1.23(-1.70%)
Nov 20, 2007
72.42
73.41
71.15
72.60
6,009,731
+0.14(+0.20%)
Nov 19, 2007
73.45
73.79
72.29
72.46
4,935,293
-1.63(-2.20%)
Nov 16, 2007
75.05
75.05
73.27
74.09
5,353,755
-0.35(-0.47%)
Nov 15, 2007
75.15
75.42
73.86
74.44
7,833,238
-1.25(-1.65%)
Nov 14, 2007
76.84
76.84
75.19
75.69
5,241,191
-0.23(-0.31%)
Nov 13, 2007
74.89
76.15
74.26
75.92
5,137,186
+2.10(+2.85%)
Nov 12, 2007
75.11
75.66
73.70
73.82
9,085,012
-0.95(-1.27%)
Nov 09, 2007
74.44
75.54
74.29
74.77
8,292,151
-0.91(-1.21%)
Nov 08, 2007
76.71
76.71
74.05
75.68
7,377,163
-0.50(-0.66%)
Nov 07, 2007
77.41
77.65
75.60
76.18
5,919,781
-2.17(-2.76%)
Nov 06, 2007
77.55
78.35
76.44
78.35
5,606,457
+1.51(+1.97%)
Nov 05, 2007
76.87
77.62
76.45
76.84
6,425,780
-1.09(-1.40%)
Nov 02, 2007
78.43
78.43
76.51
77.93
4,301,314
+0.54(+0.69%)
Nov 01, 2007
79.11
79.11
77.01
77.39
7,231,811
-2.64(-3.30%)
Oct 31, 2007
79.16
80.33
78.55
80.03
5,188,688
+1.29(+1.64%)
Oct 30, 2007
79.32
79.50
78.68
78.74
3,538,531
-0.82(-1.03%)
Oct 29, 2007
79.71
79.91
79.03
79.57
4,366,748
+0.14(+0.17%)
Oct 26, 2007
79.08
79.43
78.04
79.43
7,327,318
+1.65(+2.12%)
Oct 25, 2007
78.25
78.89
77.19
77.78
6,595,344
-0.72(-0.92%)
Oct 24, 2007
78.54
78.89
76.82
78.50
14,412,538
-0.57(-0.72%)
Oct 23, 2007
78.50
79.19
77.70
79.07
6,135,511
+0.95(+1.21%)
Oct 22, 2007
75.97
78.29
75.80
78.12
7,896,785
+1.44(+1.88%)
Oct 19, 2007
79.42
79.42
76.68
76.68
6,522,124
-2.80(-3.52%)
Oct 18, 2007
79.10
79.74
78.71
79.48
3,856,517
+0.02(+0.02%)
Oct 17, 2007
79.99
80.20
78.38
79.47
6,702,186
+0.50(+0.63%)
Oct 16, 2007
79.54
79.54
78.89
78.97
6,313,449
-0.86(-1.08%)
Oct 15, 2007
80.77
80.90
79.02
79.83
12,889,335
-0.84(-1.04%)
Oct 12, 2007
79.83
80.84
79.80
80.67
3,327,509
+0.84(+1.05%)
Oct 11, 2007
81.31
81.71
79.38
79.82
5,458,659
-0.21(-0.27%)
Oct 10, 2007
80.04
80.04
80.04
80.04
0
+0.00(+0.00%)
Oct 09, 2007
80.04
80.04
80.04
80.04
0
+0.00(+0.00%)
Oct 08, 2007
80.55
80.67
79.82
80.04
3,490,135
-0.59(-0.73%)
Oct 05, 2007
80.03
80.93
79.50
80.63
5,871,510
+1.55(+1.96%)
Oct 04, 2007
78.83
79.17
78.46
79.08
2,428,095
+0.36(+0.45%)
Oct 03, 2007
78.76
79.18
78.38
78.72
3,650,748
-0.15(-0.19%)
Oct 02, 2007
78.52
79.09
78.33
78.88
5,261,021
+0.49(+0.63%)
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
.