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
)
259.33
-3.44 (-1.31%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 4, 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 28, 2012
87.61
87.88
87.06
87.34
1,241,167
-0.52(-0.59%)
Sep 27, 2012
87.01
88.09
86.66
87.86
1,246,748
+1.14(+1.32%)
Sep 26, 2012
87.50
87.61
86.35
86.72
2,494,678
-0.65(-0.74%)
Sep 25, 2012
89.13
89.22
87.25
87.37
1,293,678
-1.19(-1.34%)
Sep 24, 2012
88.78
89.16
88.29
88.56
1,003,201
-0.62(-0.69%)
Sep 21, 2012
89.65
89.73
89.09
89.17
785,143
+0.39(+0.44%)
Sep 20, 2012
88.72
89.03
88.22
88.78
856,488
-0.41(-0.46%)
Sep 19, 2012
89.52
89.70
89.00
89.19
862,513
-0.15(-0.17%)
Sep 18, 2012
89.37
89.57
88.95
89.35
987,047
-0.26(-0.28%)
Sep 17, 2012
89.47
89.73
89.17
89.60
880,858
-0.27(-0.30%)
Sep 14, 2012
89.47
90.52
89.35
89.88
1,242,458
+0.73(+0.82%)
Sep 13, 2012
88.31
89.74
87.83
89.15
1,487,540
+0.98(+1.11%)
Sep 12, 2012
88.16
88.34
87.63
88.17
642,552
+0.39(+0.45%)
Sep 11, 2012
87.79
88.33
87.65
87.78
728,082
+0.04(+0.04%)
Sep 10, 2012
88.10
88.30
87.63
87.74
1,577,172
-0.37(-0.42%)
Sep 07, 2012
87.96
88.31
87.76
88.12
981,872
+0.47(+0.54%)
Sep 06, 2012
86.50
88.01
86.45
87.64
1,200,414
+1.59(+1.85%)
Sep 05, 2012
86.18
86.45
85.70
86.05
798,556
-0.05(-0.05%)
Sep 04, 2012
84.93
86.39
84.34
86.09
1,301,720
+1.36(+1.60%)
Aug 31, 2012
85.16
85.20
83.95
84.74
1,222,092
+0.26(+0.30%)
Aug 30, 2012
84.82
84.91
84.28
84.48
947,056
-0.82(-0.96%)
Aug 29, 2012
85.16
85.67
84.83
85.30
996,137
+0.73(+0.86%)
Aug 27, 2012
84.89
85.05
84.23
84.57
604,902
+0.19(+0.23%)
Aug 24, 2012
83.94
84.75
83.77
84.38
1,287,214
+0.25(+0.29%)
Aug 23, 2012
84.50
84.50
83.71
84.14
1,329,327
-0.36(-0.43%)
Aug 22, 2012
84.54
84.81
84.19
84.50
1,301,145
-0.25(-0.29%)
Aug 21, 2012
85.28
86.01
84.45
84.75
1,276,780
-0.14(-0.16%)
Aug 20, 2012
85.20
85.27
84.47
84.88
1,957,168
-0.48(-0.57%)
Aug 17, 2012
84.76
85.51
84.56
85.37
822,299
+0.69(+0.82%)
Aug 16, 2012
83.69
84.90
83.37
84.67
998,118
+0.87(+1.03%)
Aug 15, 2012
82.89
83.81
82.82
83.81
526,046
+0.70(+0.84%)
Aug 14, 2012
83.83
83.92
82.71
83.11
2,051,813
-0.20(-0.24%)
Aug 13, 2012
83.36
83.52
82.32
83.31
1,228,231
-0.17(-0.21%)
Aug 10, 2012
83.31
83.58
82.97
83.48
691,761
-0.23(-0.27%)
Aug 09, 2012
83.30
83.90
83.20
83.71
791,091
+0.39(+0.47%)
Aug 08, 2012
83.24
83.73
83.19
83.31
1,587,348
-0.33(-0.39%)
Aug 07, 2012
83.37
84.26
83.25
83.64
1,122,715
+0.94(+1.13%)
Aug 06, 2012
82.12
83.12
82.08
82.70
1,115,458
+0.66(+0.80%)
Aug 03, 2012
81.59
82.48
81.15
82.05
1,270,517
+1.89(+2.35%)
Aug 02, 2012
79.77
80.59
79.45
80.16
1,033,105
-0.18(-0.23%)
Aug 01, 2012
82.29
82.35
80.31
80.34
2,225,209
-1.47(-1.79%)
Jul 31, 2012
82.25
83.10
81.81
81.81
1,597,888
-0.75(-0.91%)
Jul 30, 2012
83.23
83.62
82.24
82.56
755,628
-0.64(-0.77%)
Jul 27, 2012
81.48
83.47
81.06
83.20
996,968
+2.11(+2.60%)
Jul 26, 2012
81.71
81.73
80.54
81.09
785,610
+0.74(+0.92%)
Jul 25, 2012
80.55
80.97
79.98
80.35
865,775
+0.24(+0.30%)
Jul 24, 2012
81.50
81.56
79.66
80.12
1,383,041
-1.08(-1.34%)
Jul 23, 2012
81.06
81.57
80.52
81.20
835,539
-1.42(-1.72%)
Jul 20, 2012
83.19
83.19
82.40
82.62
762,124
-1.28(-1.52%)
Jul 19, 2012
84.37
84.55
83.69
83.90
968,670
-0.03(-0.03%)
Jul 18, 2012
83.24
84.51
83.19
83.93
1,071,342
+0.65(+0.78%)
Jul 17, 2012
83.54
83.83
82.15
83.28
2,261,574
+0.17(+0.21%)
Jul 16, 2012
83.17
83.49
82.66
83.11
990,225
-0.23(-0.27%)
Jul 13, 2012
82.65
83.67
82.60
83.33
981,235
+1.05(+1.27%)
Jul 12, 2012
81.98
82.61
80.84
82.29
879,876
-0.18(-0.22%)
Jul 11, 2012
83.02
83.22
81.93
82.47
1,466,084
-0.53(-0.64%)
Jul 10, 2012
84.57
84.84
82.70
83.00
1,175,418
-1.12(-1.33%)
Jul 09, 2012
84.15
84.34
83.63
84.12
1,362,927
-0.18(-0.22%)
Jul 06, 2012
84.67
84.77
83.83
84.30
936,481
-1.20(-1.41%)
Jul 05, 2012
85.57
85.91
84.96
85.50
2,203,820
-0.04(-0.04%)
Jul 03, 2012
84.43
85.54
84.33
85.54
1,258,325
+1.18(+1.39%)
Jul 02, 2012
83.83
84.39
83.04
84.36
1,456,595
+1.01(+1.21%)
Jun 29, 2012
82.20
83.48
82.19
83.35
1,983,316
+2.55(+3.16%)
Jun 28, 2012
80.35
81.04
79.59
80.80
1,539,496
-0.24(-0.29%)
Jun 27, 2012
80.15
81.11
80.06
81.04
1,276,686
+1.06(+1.32%)
Jun 26, 2012
79.77
80.28
79.16
79.98
989,982
+0.38(+0.47%)
Jun 25, 2012
79.58
79.93
79.20
79.60
2,541,988
-1.17(-1.45%)
Jun 22, 2012
80.19
81.01
79.73
80.78
1,085,646
+1.02(+1.28%)
Jun 21, 2012
81.74
81.86
79.58
79.76
2,783,824
-2.10(-2.57%)
Jun 20, 2012
82.16
82.45
81.29
81.86
1,558,032
-0.19(-0.23%)
Jun 19, 2012
81.03
82.50
80.98
82.05
1,180,289
+1.43(+1.77%)
Jun 18, 2012
79.78
80.90
79.46
80.62
1,021,481
+0.34(+0.42%)
Jun 15, 2012
79.31
80.44
79.07
80.28
833,037
+1.12(+1.41%)
Jun 14, 2012
78.45
79.45
78.08
79.17
1,239,835
+0.82(+1.04%)
Jun 13, 2012
79.18
79.64
78.00
78.35
920,216
-1.05(-1.33%)
Jun 12, 2012
78.54
79.42
77.80
79.40
1,467,499
+1.13(+1.44%)
Jun 11, 2012
80.91
81.09
78.16
78.28
1,256,109
-1.83(-2.28%)
Jun 08, 2012
78.98
80.26
78.35
80.10
1,272,589
+0.98(+1.24%)
Jun 07, 2012
80.87
80.99
79.08
79.12
1,344,638
-0.51(-0.64%)
Jun 06, 2012
78.21
79.71
78.11
79.63
1,315,460
+2.05(+2.64%)
Jun 05, 2012
76.15
77.68
76.04
77.58
1,032,836
+1.06(+1.39%)
Jun 04, 2012
76.87
77.18
75.58
76.52
1,498,756
+0.04(+0.05%)
Jun 01, 2012
77.32
77.84
76.46
76.48
1,398,828
-2.68(-3.39%)
May 31, 2012
79.51
79.64
78.04
79.17
2,355,107
-0.37(-0.47%)
May 30, 2012
80.09
80.26
79.32
79.54
969,577
-1.53(-1.88%)
May 29, 2012
80.59
81.32
80.08
81.07
955,122
+1.24(+1.55%)
May 25, 2012
79.81
80.08
79.45
79.83
1,081,487
+0.04(+0.05%)
May 24, 2012
79.82
80.08
78.77
79.79
1,191,385
-0.03(-0.03%)
May 23, 2012
78.42
79.98
77.82
79.82
1,385,038
+0.61(+0.77%)
May 22, 2012
79.68
80.25
78.64
79.21
2,045,495
-0.39(-0.49%)
May 21, 2012
77.70
79.65
77.19
79.60
1,851,339
+2.12(+2.73%)
May 18, 2012
78.40
78.82
77.26
77.48
2,766,074
-0.82(-1.05%)
May 17, 2012
80.45
80.47
78.28
78.30
2,089,531
-2.07(-2.58%)
May 16, 2012
81.03
81.64
80.25
80.38
1,087,214
-0.45(-0.56%)
May 15, 2012
80.97
81.69
80.59
80.83
1,574,685
-0.21(-0.26%)
May 14, 2012
81.26
81.68
80.75
81.04
1,099,877
-1.15(-1.39%)
May 11, 2012
81.54
82.88
81.48
82.19
1,480,475
-0.03(-0.03%)
May 10, 2012
82.64
82.74
81.79
82.21
1,026,114
+0.12(+0.14%)
May 09, 2012
81.45
82.59
81.19
82.09
1,838,030
-0.48(-0.58%)
May 08, 2012
82.18
82.62
81.02
82.58
1,276,670
-0.30(-0.36%)
May 07, 2012
82.37
83.18
82.20
82.88
933,822
+0.13(+0.15%)
May 04, 2012
83.79
83.83
82.59
82.75
2,674,418
-1.61(-1.91%)
May 03, 2012
85.59
85.68
83.91
84.36
1,245,227
-1.34(-1.56%)
May 02, 2012
84.69
85.73
84.33
85.69
769,175
+0.32(+0.37%)
May 01, 2012
85.36
86.88
85.06
85.38
2,573,786
+0.18(+0.21%)
Apr 30, 2012
86.04
86.05
85.14
85.19
1,539,446
-0.95(-1.10%)
Apr 27, 2012
85.69
86.30
84.74
86.14
2,719,917
+0.70(+0.82%)
Apr 26, 2012
84.59
85.63
84.48
85.44
1,290,549
+0.87(+1.03%)
Apr 25, 2012
84.00
84.79
83.95
84.57
2,016,341
+1.67(+2.02%)
Apr 24, 2012
82.73
83.29
82.25
82.89
2,262,799
+0.32(+0.39%)
Apr 23, 2012
82.39
82.61
81.59
82.58
2,313,005
-1.05(-1.25%)
Apr 20, 2012
84.01
84.55
83.57
83.62
1,949,009
+0.22(+0.26%)
Apr 19, 2012
84.02
84.88
82.86
83.40
3,582,327
-0.49(-0.59%)
Apr 18, 2012
83.89
84.25
83.48
83.89
1,587,935
-0.53(-0.62%)
Apr 17, 2012
83.76
85.10
83.70
84.42
2,177,515
+1.36(+1.64%)
Apr 16, 2012
83.69
83.85
82.38
83.06
1,624,926
-0.25(-0.29%)
Apr 13, 2012
83.97
84.00
83.06
83.30
1,607,742
-0.95(-1.13%)
Apr 12, 2012
83.04
84.56
83.04
84.26
2,550,464
+1.31(+1.58%)
Apr 11, 2012
82.53
83.18
82.47
82.95
2,585,825
+1.17(+1.43%)
Apr 10, 2012
83.59
83.85
81.60
81.78
3,188,537
-2.19(-2.61%)
Apr 09, 2012
83.76
84.28
83.54
83.97
1,598,671
-1.48(-1.73%)
Apr 05, 2012
85.29
85.80
85.10
85.45
2,987,473
-0.23(-0.27%)
Apr 04, 2012
86.22
86.29
85.09
85.68
1,472,748
-1.56(-1.79%)
Apr 03, 2012
87.42
87.88
86.83
87.24
2,238,726
-0.42(-0.48%)
Apr 02, 2012
86.34
87.73
86.18
87.66
3,115,210
+0.94(+1.08%)
Mar 30, 2012
87.40
87.45
86.29
86.72
2,405,195
-0.04(-0.04%)
Mar 29, 2012
86.48
87.01
85.78
86.76
2,173,834
-0.39(-0.45%)
Mar 28, 2012
88.06
88.20
86.44
87.15
1,285,131
-0.78(-0.89%)
Mar 27, 2012
88.65
88.86
87.93
87.93
1,770,232
-0.65(-0.73%)
Mar 26, 2012
87.74
88.65
87.55
88.58
1,618,614
+1.89(+2.18%)
Mar 23, 2012
85.96
86.80
85.21
86.69
1,641,232
+0.85(+0.99%)
Mar 22, 2012
85.67
86.15
85.31
85.84
2,381,160
-0.78(-0.90%)
Mar 21, 2012
86.73
87.13
86.25
86.62
1,371,287
+0.11(+0.13%)
Mar 20, 2012
86.74
86.88
86.14
86.51
1,984,961
-0.92(-1.05%)
Mar 19, 2012
86.64
88.11
86.55
87.42
1,502,967
+0.71(+0.82%)
Mar 16, 2012
87.07
87.13
86.41
86.72
2,339,631
-0.19(-0.22%)
Mar 15, 2012
86.07
86.91
85.82
86.91
1,789,589
+0.74(+0.85%)
Mar 14, 2012
86.86
87.03
85.77
86.17
1,445,173
-0.71(-0.81%)
Mar 13, 2012
85.94
86.93
85.56
86.88
1,941,561
+1.56(+1.83%)
Mar 12, 2012
85.76
85.99
84.97
85.32
973,394
-0.35(-0.41%)
Mar 09, 2012
84.42
86.18
84.42
85.67
1,358,605
+1.16(+1.37%)
Mar 08, 2012
83.91
84.66
83.28
84.51
1,107,383
+1.24(+1.49%)
Mar 07, 2012
82.63
83.33
82.52
83.27
1,300,846
+0.87(+1.06%)
Mar 06, 2012
83.07
83.28
82.02
82.40
3,249,639
-1.72(-2.05%)
Mar 05, 2012
84.00
84.22
83.32
84.12
2,096,854
-0.13(-0.15%)
Mar 02, 2012
85.44
85.76
83.81
84.25
2,275,364
-1.29(-1.51%)
Mar 01, 2012
85.36
86.45
85.36
85.54
2,410,874
+0.61(+0.72%)
Feb 29, 2012
86.64
87.00
84.92
84.93
1,848,006
-1.47(-1.70%)
Feb 28, 2012
86.58
87.22
85.87
86.40
1,300,958
-0.17(-0.20%)
Feb 27, 2012
85.95
87.11
85.30
86.57
1,437,288
-0.10(-0.12%)
Feb 24, 2012
86.80
87.09
86.46
86.67
1,247,518
-0.04(-0.04%)
Feb 23, 2012
85.49
86.77
85.01
86.71
2,574,499
+1.35(+1.58%)
Feb 22, 2012
85.44
85.93
85.14
85.36
1,026,452
-0.40(-0.47%)
Feb 21, 2012
86.40
86.65
85.35
85.75
1,284,163
-0.51(-0.59%)
Feb 17, 2012
87.03
87.08
86.15
86.26
1,315,261
-0.29(-0.34%)
Feb 16, 2012
85.01
86.61
84.97
86.55
1,726,978
+1.52(+1.79%)
Feb 15, 2012
86.14
86.24
84.72
85.03
1,463,955
-0.65(-0.76%)
Feb 14, 2012
85.46
85.83
85.09
85.68
1,261,711
-0.28(-0.33%)
Feb 13, 2012
85.75
86.08
85.20
85.96
2,568,825
+1.16(+1.37%)
Feb 10, 2012
84.89
85.26
84.50
84.80
1,312,056
-1.09(-1.27%)
Feb 09, 2012
86.40
86.52
85.28
85.89
2,039,147
-0.28(-0.33%)
Feb 08, 2012
86.32
86.74
85.32
86.17
2,758,123
+0.05(+0.06%)
Feb 07, 2012
86.10
86.47
85.51
86.12
1,076,775
-0.06(-0.07%)
Feb 06, 2012
86.08
86.42
85.82
86.18
2,618,016
-0.29(-0.34%)
Feb 03, 2012
85.79
86.66
85.63
86.47
1,941,735
+2.05(+2.43%)
Feb 02, 2012
84.27
84.90
84.09
84.42
2,550,081
+0.44(+0.52%)
Feb 01, 2012
82.98
84.18
82.65
83.99
2,137,751
+1.79(+2.18%)
Jan 31, 2012
82.76
83.01
81.70
82.20
3,052,179
-0.10(-0.12%)
Jan 30, 2012
82.16
82.60
81.65
82.30
1,930,506
-0.64(-0.78%)
Jan 27, 2012
81.82
83.03
81.82
82.94
1,836,370
+0.73(+0.88%)
Jan 26, 2012
83.08
83.08
81.83
82.22
2,595,591
-0.16(-0.20%)
Jan 25, 2012
81.61
82.66
81.16
82.38
2,380,132
+0.82(+1.00%)
Jan 24, 2012
80.48
81.72
80.20
81.56
1,252,584
+0.48(+0.59%)
Jan 23, 2012
81.26
81.81
80.43
81.08
2,138,472
-0.16(-0.20%)
Jan 20, 2012
81.14
81.45
80.94
81.24
1,639,524
-0.08(-0.10%)
Jan 19, 2012
81.16
81.55
80.78
81.33
1,359,631
+0.67(+0.83%)
Jan 18, 2012
79.14
80.69
79.12
80.65
2,062,480
+1.45(+1.83%)
Jan 17, 2012
79.95
80.18
79.06
79.20
1,126,244
+0.10(+0.13%)
Jan 13, 2012
78.96
79.30
78.36
79.10
1,339,500
-0.57(-0.72%)
Jan 12, 2012
79.50
79.71
78.74
79.67
1,096,471
+0.34(+0.42%)
Jan 11, 2012
78.76
79.46
78.62
79.34
1,123,269
+0.39(+0.49%)
Jan 10, 2012
78.74
79.20
78.67
78.95
4,374,427
+1.16(+1.49%)
Jan 09, 2012
77.76
77.96
77.01
77.79
1,108,065
+0.47(+0.61%)
Jan 06, 2012
77.48
77.98
76.87
77.31
2,415,542
-0.18(-0.23%)
Jan 05, 2012
76.53
77.88
75.86
77.50
1,843,262
+0.50(+0.65%)
Jan 04, 2012
76.94
77.31
76.49
77.00
1,370,339
+0.55(+0.72%)
Dec 30, 2011
76.60
77.10
76.44
76.44
1,817,523
-0.34(-0.44%)
Dec 29, 2011
76.40
77.02
76.14
76.78
1,316,020
+0.70(+0.92%)
Dec 28, 2011
77.53
77.56
75.84
76.08
1,352,719
-1.43(-1.85%)
Dec 27, 2011
76.78
77.84
76.66
77.51
1,235,985
+0.34(+0.45%)
Dec 23, 2011
77.11
77.24
76.55
77.17
1,093,057
+0.82(+1.08%)
Dec 21, 2011
76.04
76.58
74.80
76.35
1,368,116
-0.08(-0.11%)
Dec 20, 2011
75.02
76.48
74.77
76.43
2,108,639
+3.07(+4.18%)
Dec 19, 2011
75.17
75.54
73.20
73.36
1,966,997
-1.19(-1.59%)
Dec 16, 2011
74.68
75.60
74.02
74.55
2,630,004
+0.60(+0.81%)
Dec 15, 2011
74.29
74.49
73.34
73.95
3,149,925
+0.63(+0.86%)
Dec 14, 2011
73.91
74.42
72.96
73.32
2,720,344
-1.44(-1.93%)
Dec 13, 2011
77.17
77.48
74.32
74.75
2,592,137
-1.63(-2.13%)
Dec 12, 2011
76.45
76.57
75.41
76.38
1,257,086
-1.33(-1.71%)
Dec 09, 2011
75.54
78.10
75.36
77.71
2,779,833
+2.37(+3.15%)
Dec 08, 2011
76.62
77.22
75.18
75.34
1,767,201
-2.28(-2.94%)
Dec 07, 2011
77.40
77.99
76.10
77.62
2,859,446
-0.27(-0.35%)
Dec 06, 2011
78.08
78.42
77.17
77.90
1,318,704
-0.05(-0.07%)
Dec 05, 2011
78.16
78.64
77.32
77.95
1,515,966
+1.47(+1.92%)
Dec 02, 2011
77.27
77.73
76.41
76.48
1,819,395
+0.26(+0.34%)
Dec 01, 2011
76.37
77.21
76.09
76.22
2,007,794
-0.44(-0.58%)
Nov 30, 2011
75.53
76.71
75.23
76.66
2,409,442
+4.21(+5.81%)
Nov 29, 2011
72.79
73.04
71.97
72.46
2,063,114
-0.14(-0.19%)
Nov 28, 2011
71.66
72.74
71.51
72.59
1,816,058
+3.46(+5.00%)
Nov 25, 2011
69.63
70.52
69.12
69.13
1,027,688
-0.87(-1.24%)
Nov 23, 2011
71.57
71.74
69.93
70.00
1,852,975
-2.34(-3.23%)
Nov 22, 2011
72.61
73.26
71.89
72.34
1,967,893
-0.42(-0.57%)
Nov 21, 2011
73.04
73.30
72.03
72.75
2,121,101
-1.77(-2.37%)
Nov 18, 2011
75.03
75.20
74.09
74.52
1,544,711
-0.33(-0.45%)
Nov 17, 2011
76.02
76.47
74.42
74.85
1,743,449
-1.28(-1.68%)
Nov 16, 2011
76.66
78.21
76.01
76.13
1,602,562
-1.39(-1.80%)
Nov 15, 2011
76.03
77.93
75.67
77.52
2,871,303
+0.97(+1.27%)
Nov 14, 2011
77.22
77.45
76.02
76.56
1,212,065
-0.83(-1.08%)
Nov 11, 2011
76.32
77.67
76.23
77.39
2,601,010
+2.07(+2.75%)
Nov 10, 2011
76.13
76.35
74.49
75.32
1,532,326
+0.32(+0.42%)
Nov 09, 2011
76.28
77.01
74.88
75.00
1,495,515
-3.77(-4.79%)
Nov 08, 2011
78.28
78.83
76.60
78.77
2,702,477
+1.13(+1.46%)
Nov 07, 2011
77.96
78.24
76.08
77.64
2,058,246
-0.33(-0.42%)
Nov 04, 2011
77.41
78.19
76.79
77.97
1,331,565
-0.24(-0.31%)
Nov 03, 2011
77.46
78.43
75.42
78.21
2,888,472
+1.84(+2.41%)
Nov 02, 2011
75.68
76.40
74.86
76.38
2,169,079
+1.82(+2.44%)
Nov 01, 2011
73.86
75.90
73.80
74.56
2,457,393
-2.56(-3.32%)
Oct 31, 2011
77.97
78.52
76.95
77.12
2,022,150
-2.10(-2.65%)
Oct 28, 2011
79.19
80.05
78.92
79.22
2,084,492
-0.22(-0.27%)
Oct 27, 2011
78.32
79.99
77.44
79.43
1,653,702
+4.06(+5.39%)
Oct 26, 2011
75.53
75.90
73.13
75.37
2,270,131
+1.22(+1.65%)
Oct 25, 2011
75.62
75.84
73.93
74.15
1,406,463
-2.11(-2.77%)
Oct 24, 2011
73.92
76.42
73.92
76.26
1,228,367
+2.64(+3.59%)
Oct 21, 2011
73.19
73.72
72.59
73.61
1,344,976
+1.51(+2.10%)
Oct 20, 2011
72.06
72.23
70.27
72.10
1,524,568
+0.05(+0.08%)
Oct 19, 2011
73.37
73.92
71.65
72.05
2,140,655
-1.50(-2.04%)
Oct 18, 2011
72.07
74.08
70.56
73.55
1,907,688
+1.59(+2.21%)
Oct 17, 2011
73.63
73.75
71.67
71.96
1,277,768
-2.25(-3.04%)
Oct 14, 2011
73.59
74.40
72.96
74.21
1,667,028
+1.61(+2.22%)
Oct 13, 2011
72.05
73.04
71.44
72.60
1,472,899
+0.15(+0.21%)
Oct 12, 2011
72.09
73.29
72.02
72.45
2,310,423
+0.90(+1.25%)
Oct 11, 2011
70.51
71.91
70.32
71.55
2,690,748
+0.43(+0.61%)
Oct 10, 2011
69.53
71.14
69.51
71.12
1,081,220
+3.10(+4.55%)
Oct 07, 2011
69.75
70.23
67.85
68.02
2,889,889
-1.72(-2.47%)
Oct 06, 2011
68.97
69.85
68.74
69.74
1,547,336
+1.63(+2.39%)
Oct 05, 2011
66.94
68.60
66.08
68.11
3,854,620
+1.24(+1.85%)
Oct 04, 2011
62.31
66.97
62.05
66.87
5,188,310
+3.77(+5.98%)
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
.