Skip to main content

Russell 2000 Value Ishares ETF (NY: IWN )

150.26 +0.32 (+0.21%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 34.63 35.05 34.31 35.03 3,402,986 +0.65(+1.90%)
May 28, 2009 34.73 34.84 33.63 34.37 1,930,724 +0.13(+0.37%)
May 27, 2009 35.15 35.42 34.24 34.24 3,638,616 -1.15(-3.25%)
May 26, 2009 33.24 35.39 33.23 35.39 3,389,647 +1.62(+4.81%)
May 22, 2009 34.23 34.27 33.63 33.77 2,652,915 -0.19(-0.55%)
May 21, 2009 33.98 34.27 33.42 33.96 3,614,465 -0.53(-1.53%)
May 20, 2009 35.21 35.79 34.35 34.48 2,683,022 -0.47(-1.35%)
May 19, 2009 35.06 35.33 34.57 34.96 1,979,357 -0.15(-0.43%)
May 18, 2009 34.19 35.20 34.05 35.11 1,850,808 +1.31(+3.87%)
May 15, 2009 33.87 34.26 33.36 33.80 1,658,335 -0.14(-0.42%)
May 14, 2009 33.44 34.58 33.28 33.94 1,718,843 +0.55(+1.65%)
May 13, 2009 34.46 34.63 33.38 33.39 4,056,861 -1.69(-4.81%)
May 12, 2009 36.09 36.10 34.53 35.08 2,164,096 -0.92(-2.57%)
May 11, 2009 35.80 36.07 35.51 36.00 1,845,916 -0.47(-1.30%)
May 08, 2009 35.55 36.56 35.31 36.48 2,106,324 +1.45(+4.14%)
May 07, 2009 36.30 36.44 34.64 35.03 2,334,058 -0.80(-2.22%)
May 06, 2009 35.84 36.10 35.00 35.82 2,730,273 +0.42(+1.19%)
May 05, 2009 35.65 35.75 35.01 35.40 2,201,525 -0.41(-1.15%)
May 04, 2009 34.62 35.84 34.48 35.81 1,962,504 +1.56(+4.56%)
May 01, 2009 34.31 34.67 34.05 34.25 2,345,126 +0.04(+0.11%)
Apr 30, 2009 35.24 35.43 34.21 34.21 4,152,592 -0.32(-0.91%)
Apr 29, 2009 33.69 34.96 33.54 34.53 2,335,195 +1.26(+3.80%)
Apr 28, 2009 32.70 33.94 32.65 33.27 3,321,647 +0.15(+0.45%)
Apr 27, 2009 33.19 33.70 32.81 33.12 2,690,986 -0.53(-1.59%)
Apr 24, 2009 33.38 34.23 33.03 33.65 2,570,124 +0.60(+1.82%)
Apr 23, 2009 33.19 33.33 32.38 33.05 2,545,523 -0.08(-0.23%)
Apr 22, 2009 32.77 34.09 32.57 33.12 2,895,736 -0.17(-0.52%)
Apr 21, 2009 31.64 33.38 31.60 33.30 2,563,260 +1.53(+4.80%)
Apr 20, 2009 33.36 33.36 31.77 31.77 2,391,829 -2.13(-6.28%)
Apr 17, 2009 33.76 34.33 33.25 33.90 2,196,775 +0.32(+0.94%)
Apr 16, 2009 33.14 33.94 32.43 33.58 2,464,419 +0.85(+2.59%)
Apr 15, 2009 31.67 32.85 31.65 32.73 3,042,977 +0.85(+2.66%)
Apr 14, 2009 32.73 33.01 31.88 31.88 3,816,752 -1.36(-4.09%)
Apr 13, 2009 32.84 33.54 32.43 33.24 4,577,653 +0.02(+0.05%)
Apr 09, 2009 32.09 33.23 31.92 33.23 4,590,605 +2.07(+6.66%)
Apr 08, 2009 30.80 31.24 30.53 31.15 2,220,592 +0.55(+1.79%)
Apr 07, 2009 31.19 31.52 30.48 30.61 3,445,192 -1.13(-3.58%)
Apr 06, 2009 31.87 32.00 31.18 31.74 2,365,884 -0.53(-1.63%)
Apr 03, 2009 31.69 32.32 31.38 32.27 2,904,918 +0.45(+1.42%)
Apr 02, 2009 31.11 32.15 30.91 31.82 3,748,730 +1.75(+5.83%)
Apr 01, 2009 29.10 30.32 28.86 30.06 3,028,203 +0.41(+1.37%)
Mar 31, 2009 29.39 30.41 29.13 29.66 3,033,823 +0.52(+1.78%)
Mar 30, 2009 29.17 29.34 28.56 29.14 2,920,693 -2.18(-6.96%)
Mar 26, 2009 30.45 31.44 30.11 31.32 4,152,017 +1.33(+4.44%)
Mar 25, 2009 29.54 30.55 28.61 29.99 3,324,208 +0.68(+2.33%)
Mar 24, 2009 30.37 30.50 29.21 29.31 2,110,890 -1.40(-4.55%)
Mar 23, 2009 29.53 30.77 29.46 30.70 2,503,053 +2.50(+8.85%)
Mar 20, 2009 29.55 29.55 28.20 28.21 2,723,954 -1.04(-3.57%)
Mar 19, 2009 30.11 30.17 29.07 29.25 3,054,465 -0.31(-1.04%)
Mar 18, 2009 28.36 29.84 28.02 29.56 3,651,888 +1.06(+3.72%)
Mar 17, 2009 27.11 28.52 26.97 28.50 2,780,602 +1.45(+5.36%)
Mar 16, 2009 27.99 28.31 27.04 27.05 4,028,499 -0.58(-2.09%)
Mar 13, 2009 27.44 27.78 27.13 27.63 0 +0.44(+1.60%)
Mar 12, 2009 25.48 27.45 25.08 27.19 2,783,813 +1.68(+6.57%)
Mar 11, 2009 25.91 26.29 25.31 25.52 2,601,503 -0.05(-0.18%)
Mar 10, 2009 24.38 25.68 24.29 25.56 2,788,674 +1.74(+7.32%)
Mar 09, 2009 24.03 24.68 23.71 23.82 4,217,498 -0.56(-2.31%)
Mar 06, 2009 24.51 24.93 23.76 24.38 0 -0.18(-0.73%)
Mar 05, 2009 25.43 25.62 24.52 24.56 1,902,981 -1.30(-5.03%)
Mar 04, 2009 25.73 26.34 25.32 25.86 2,494,463 -0.20(-0.75%)
Mar 02, 2009 26.91 27.05 26.03 26.06 4,414,598 -1.38(-5.01%)
Feb 27, 2009 27.31 28.12 27.23 27.43 0 -0.23(-0.84%)
Feb 26, 2009 28.43 28.69 27.59 27.67 2,654,114 -0.53(-1.87%)
Feb 25, 2009 28.73 28.81 27.55 28.19 2,720,727 -0.57(-1.99%)
Feb 24, 2009 27.89 28.99 27.64 28.76 2,921,319 +1.13(+4.10%)
Feb 23, 2009 28.94 29.08 27.50 27.63 3,290,317 -1.15(-3.99%)
Feb 20, 2009 28.63 29.10 28.01 28.78 2,837,903 -0.39(-1.34%)
Feb 19, 2009 30.03 30.21 29.13 29.17 2,812,282 -0.57(-1.92%)
Feb 18, 2009 30.41 30.51 29.59 29.74 4,223,033 -0.47(-1.57%)
Feb 17, 2009 30.24 30.69 30.14 30.21 4,645,725 -1.15(-3.67%)
Feb 13, 2009 31.88 32.32 31.36 31.36 2,584,312 -0.59(-1.86%)
Feb 12, 2009 31.33 32.05 30.70 31.96 2,620,875 +0.09(+0.28%)
Feb 11, 2009 31.84 32.16 31.38 31.87 2,406,079 +0.09(+0.28%)
Feb 10, 2009 33.24 33.63 31.59 31.78 2,965,576 -1.68(-5.03%)
Feb 09, 2009 33.48 33.73 33.06 33.46 2,106,920 -0.11(-0.34%)
Feb 06, 2009 32.33 33.75 32.23 33.57 1,918,607 +1.26(+3.91%)
Feb 05, 2009 31.69 32.86 31.52 32.31 3,848,158 +0.38(+1.20%)
Feb 04, 2009 32.33 32.98 31.79 31.93 2,230,848 -0.38(-1.16%)
Feb 03, 2009 32.57 32.65 31.90 32.30 2,784,981 -0.05(-0.14%)
Feb 02, 2009 31.32 32.55 31.30 32.35 3,176,130 +0.49(+1.53%)
Jan 30, 2009 32.97 33.23 31.70 31.86 0 -0.83(-2.53%)
Jan 29, 2009 33.88 33.91 32.68 32.69 2,795,276 -1.61(-4.69%)
Jan 28, 2009 33.45 34.48 33.45 34.30 3,280,530 +1.35(+4.08%)
Jan 27, 2009 32.73 33.21 32.42 32.95 2,081,916 +0.34(+1.04%)
Jan 26, 2009 32.18 33.33 32.04 32.61 2,759,392 +0.34(+1.05%)
Jan 23, 2009 31.12 32.62 31.00 32.27 4,562,718 +0.35(+1.08%)
Jan 22, 2009 32.39 32.91 31.40 31.93 4,073,537 -1.13(-3.41%)
Jan 21, 2009 31.98 33.25 31.17 33.06 4,057,671 +1.59(+5.06%)
Jan 20, 2009 33.56 33.81 31.43 31.46 3,805,768 -2.55(-7.49%)
Jan 16, 2009 34.41 34.51 32.88 34.01 4,643,823 +0.37(+1.09%)
Jan 15, 2009 33.27 34.16 32.12 33.64 3,663,229 +0.41(+1.24%)
Jan 14, 2009 34.17 34.31 33.16 33.23 3,764,865 -1.67(-4.78%)
Jan 13, 2009 34.32 35.03 34.12 34.90 4,218,573 +0.53(+1.53%)
Jan 12, 2009 35.30 35.38 34.24 34.37 3,782,978 -0.97(-2.74%)
Jan 09, 2009 37.03 37.03 35.24 35.34 3,574,863 -1.61(-4.35%)
Jan 08, 2009 36.49 37.07 36.31 36.95 2,816,570 +0.29(+0.80%)
Jan 07, 2009 37.07 37.34 36.21 36.66 2,723,850 -1.11(-2.95%)
Jan 06, 2009 37.33 38.23 37.16 37.77 3,646,295 +0.62(+1.68%)
Jan 05, 2009 37.28 37.42 36.47 37.15 4,545,682 +0.09(+0.24%)
Jan 02, 2009 37.07 37.60 36.61 37.05 0 +0.10(+0.26%)
Jan 01, 2009 35.92 37.41 35.81 36.96 0 +0.00(+0.00%)
Dec 31, 2008 35.92 37.41 35.81 36.96 4,938,663 +1.13(+3.17%)
Dec 30, 2008 34.91 35.89 34.77 35.82 3,985,456 +1.29(+3.72%)
Dec 29, 2008 35.21 35.33 34.12 34.54 3,728,959 -0.82(-2.32%)
Dec 26, 2008 35.12 35.36 34.67 35.36 1,712,010 +0.52(+1.49%)
Dec 24, 2008 34.69 35.03 34.24 34.84 1,759,299 +0.23(+0.67%)
Dec 23, 2008 35.45 35.64 34.42 34.60 4,216,933 -0.94(-2.64%)
Dec 22, 2008 36.36 36.37 34.32 35.54 5,454,104 -0.63(-1.75%)
Dec 19, 2008 36.33 37.14 35.80 36.18 4,405,613 +0.41(+1.16%)
Dec 18, 2008 36.17 36.82 35.09 35.76 2,887,795 -0.49(-1.35%)
Dec 17, 2008 35.69 36.76 35.34 36.25 4,446,321 +0.30(+0.84%)
Dec 16, 2008 34.25 36.05 34.12 35.95 5,833,773 +2.33(+6.93%)
Dec 15, 2008 34.96 35.03 32.96 33.62 3,876,277 -1.04(-2.99%)
Dec 12, 2008 32.55 34.74 32.44 34.66 5,664,803 +1.22(+3.64%)
Dec 11, 2008 34.97 35.40 33.02 33.44 4,554,666 -1.94(-5.48%)
Dec 10, 2008 34.98 35.83 34.59 35.38 5,520,844 +0.93(+2.71%)
Dec 09, 2008 35.61 36.65 34.24 34.45 8,591,400 -1.41(-3.92%)
Dec 08, 2008 35.38 36.13 35.00 35.85 6,366,264 +1.32(+3.83%)
Dec 05, 2008 32.39 34.63 31.64 34.53 6,060,095 +1.48(+4.48%)
Dec 04, 2008 33.39 34.60 32.30 33.05 5,923,861 -0.94(-2.76%)
Dec 03, 2008 32.62 34.09 31.91 33.99 4,952,961 +1.28(+3.91%)
Dec 02, 2008 31.45 32.85 30.93 32.71 4,189,471 +1.75(+5.66%)
Dec 01, 2008 34.30 34.47 30.57 30.96 3,952,499 -4.48(-12.64%)
Nov 28, 2008 34.69 35.45 34.32 35.44 1,554,740 +0.76(+2.19%)
Nov 26, 2008 32.27 34.94 32.27 34.68 4,335,541 +1.62(+4.91%)
Nov 25, 2008 32.94 33.12 31.67 33.06 5,264,203 +0.68(+2.11%)
Nov 24, 2008 30.61 32.74 30.14 32.37 3,552,364 +2.10(+6.93%)
Nov 21, 2008 29.13 30.28 27.38 30.28 5,881,023 +1.69(+5.92%)
Nov 20, 2008 30.32 31.17 28.42 28.58 8,513,821 -2.10(-6.86%)
Nov 19, 2008 33.31 33.55 30.55 30.69 3,994,796 -2.76(-8.25%)
Nov 18, 2008 33.54 34.03 31.81 33.45 7,151,702 -0.08(-0.25%)
Nov 17, 2008 33.54 34.41 33.13 33.53 4,254,988 -0.21(-0.62%)
Nov 14, 2008 35.65 36.15 33.60 33.74 2,507,000 -3.04(-8.28%)
Nov 13, 2008 33.57 36.78 31.94 36.78 4,946,955 +3.19(+9.49%)
Nov 12, 2008 35.10 35.24 33.42 33.60 3,151,072 -2.10(-5.87%)
Nov 11, 2008 36.12 36.77 35.37 35.69 2,230,383 -0.68(-1.86%)
Nov 10, 2008 38.26 38.26 35.94 36.37 2,512,580 -1.07(-2.87%)
Nov 07, 2008 37.00 37.65 36.44 37.45 3,097,493 +0.74(+2.01%)
Nov 06, 2008 37.45 38.07 36.62 36.71 2,895,690 -1.17(-3.10%)
Nov 05, 2008 40.01 40.44 37.73 37.88 3,451,355 -2.56(-6.32%)
Nov 04, 2008 40.81 40.84 39.51 40.44 3,450,739 +0.48(+1.20%)
Nov 03, 2008 39.79 40.51 39.59 39.96 3,191,516 +0.02(+0.04%)
Oct 31, 2008 38.09 40.08 37.42 39.94 3,388,126 +1.73(+4.52%)
Oct 30, 2008 37.48 38.21 36.66 38.21 3,689,633 +1.95(+5.39%)
Oct 29, 2008 36.07 37.58 35.52 36.26 3,657,270 +0.37(+1.03%)
Oct 28, 2008 33.87 36.00 32.69 35.89 2,827,835 +2.47(+7.40%)
Oct 27, 2008 34.26 35.33 33.09 33.42 3,635,378 -1.20(-3.47%)
Oct 24, 2008 33.52 35.66 33.07 34.62 4,126,272 -1.38(-3.84%)
Oct 23, 2008 37.09 37.42 34.36 36.00 5,412,890 -1.10(-2.98%)
Oct 22, 2008 38.17 38.63 36.32 37.11 3,862,092 -1.85(-4.75%)
Oct 21, 2008 39.36 40.06 38.71 38.96 3,276,765 -1.17(-2.92%)
Oct 20, 2008 39.33 40.14 38.58 40.13 3,740,518 +1.56(+4.03%)
Oct 17, 2008 38.11 40.92 37.96 38.57 6,387,916 -0.94(-2.38%)
Oct 16, 2008 37.93 39.80 35.78 39.51 6,124,096 +2.31(+6.20%)
Oct 15, 2008 40.17 40.81 37.11 37.21 3,489,730 -3.95(-9.59%)
Oct 14, 2008 43.52 43.55 39.55 41.15 3,894,445 -0.83(-1.99%)
Oct 13, 2008 40.74 42.04 39.50 41.99 3,256,541 +3.00(+7.69%)
Oct 10, 2008 34.72 39.31 34.10 38.99 5,322,055 +2.16(+5.86%)
Oct 09, 2008 41.10 41.15 36.46 36.83 4,157,493 -3.71(-9.14%)
Oct 08, 2008 39.94 42.28 39.65 40.53 5,819,450 -0.93(-2.23%)
Oct 07, 2008 44.92 45.28 41.35 41.46 4,765,508 -3.37(-7.52%)
Oct 06, 2008 44.77 45.27 42.26 44.83 6,039,714 -1.07(-2.34%)
Oct 03, 2008 47.78 48.73 45.85 45.91 4,742,225 -1.09(-2.32%)
Oct 02, 2008 49.21 49.31 47.00 47.00 3,823,047 -2.37(-4.80%)
Oct 01, 2008 49.55 49.59 48.70 49.37 3,786,327 -1.17(-2.32%)
Sep 30, 2008 48.39 50.54 47.93 50.54 3,725,752 +2.90(+6.09%)
Sep 29, 2008 50.77 50.77 47.64 47.64 2,795,394 -3.94(-7.64%)
Sep 26, 2008 50.20 51.59 50.20 51.58 0 +0.30(+0.59%)
Sep 25, 2008 51.10 51.98 50.73 51.28 2,313,976 -0.11(-0.20%)
Sep 24, 2008 65.02 52.02 50.68 51.38 1,428,306 -0.51(-0.98%)
Sep 23, 2008 52.73 53.12 51.79 51.89 3,803,314 -1.02(-1.93%)
Sep 22, 2008 55.64 56.22 52.65 52.91 3,634,403 -3.01(-5.39%)
Sep 19, 2008 58.80 82.04 54.30 55.93 0 +2.92(+5.50%)
Sep 18, 2008 50.49 53.36 49.05 53.01 6,851,636 +3.83(+7.79%)
Sep 17, 2008 51.17 51.58 49.16 49.18 6,558,839 -2.68(-5.16%)
Sep 16, 2008 49.31 51.91 49.15 51.85 7,270,960 +1.59(+3.17%)
Sep 15, 2008 51.00 52.19 50.16 50.26 6,556,802 -2.19(-4.18%)
Sep 12, 2008 52.07 52.79 51.79 52.46 2,991,296 -0.01(-0.01%)
Sep 11, 2008 51.35 52.54 50.92 52.46 4,356,943 +0.35(+0.68%)
Sep 10, 2008 52.17 52.58 51.23 52.11 3,434,809 +0.50(+0.98%)
Sep 09, 2008 53.28 53.76 51.55 51.61 4,456,141 -1.64(-3.08%)
Sep 08, 2008 53.57 53.91 52.36 53.24 4,776,250 +1.57(+3.04%)
Sep 05, 2008 51.54 52.05 50.60 51.67 0 +0.01(+0.03%)
Sep 04, 2008 52.70 52.92 51.50 51.66 4,469,818 -1.53(-2.88%)
Sep 03, 2008 52.60 53.48 52.29 53.19 3,922,922 +0.47(+0.90%)
Sep 02, 2008 53.27 53.78 51.94 52.72 3,482,464 +0.31(+0.59%)
Aug 29, 2008 52.78 52.85 52.17 52.41 0 -0.49(-0.92%)
Aug 28, 2008 52.07 53.02 51.79 52.90 2,301,922 +1.17(+2.27%)
Aug 27, 2008 51.22 52.09 51.03 51.73 3,440,439 +0.68(+1.33%)
Aug 26, 2008 51.12 51.37 50.56 51.05 1,829,220 +0.08(+0.15%)
Aug 25, 2008 51.91 52.13 50.69 50.97 2,815,965 -1.16(-2.22%)
Aug 22, 2008 51.46 52.29 51.28 52.13 2,771,556 +1.05(+2.06%)
Aug 21, 2008 51.35 51.54 50.88 51.08 3,300,820 -0.59(-1.15%)
Aug 20, 2008 51.97 52.29 51.04 51.67 4,341,193 +0.10(+0.19%)
Aug 19, 2008 52.23 52.60 51.38 51.58 5,745,353 -0.88(-1.68%)
Aug 18, 2008 53.13 53.59 52.27 52.46 5,312,439 -0.92(-1.72%)
Aug 15, 2008 53.50 54.19 52.82 53.38 0 +0.16(+0.30%)
Aug 14, 2008 52.55 53.66 52.49 53.21 4,450,360 +0.51(+0.97%)
Aug 13, 2008 52.80 53.09 51.99 52.70 3,282,466 -0.08(-0.16%)
Aug 12, 2008 53.10 53.19 52.58 52.79 2,726,597 -0.35(-0.66%)
Aug 11, 2008 51.71 53.77 51.64 53.14 4,776,031 +1.40(+2.70%)
Aug 08, 2008 50.21 51.93 49.95 51.74 3,474,593 +1.70(+3.39%)
Aug 07, 2008 50.79 51.00 49.93 50.04 2,784,339 -1.16(-2.28%)
Aug 06, 2008 50.97 51.37 50.37 51.21 2,977,061 +0.36(+0.71%)
Aug 05, 2008 50.16 51.11 50.00 50.85 3,526,887 +1.38(+2.80%)
Aug 04, 2008 50.19 50.52 49.10 49.46 2,335,876 -0.76(-1.51%)
Aug 01, 2008 50.34 50.58 49.37 50.22 3,010,432 +0.41(+0.83%)
Jul 31, 2008 49.70 50.62 49.62 49.81 3,645,456 -0.50(-1.00%)
Jul 30, 2008 50.61 50.87 49.64 50.31 3,405,622 +0.06(+0.12%)
Jul 29, 2008 50.25 50.34 48.75 50.25 2,578,747 +1.59(+3.27%)
Jul 28, 2008 49.79 49.82 48.48 48.66 3,245,773 -1.20(-2.40%)
Jul 25, 2008 49.75 50.34 49.34 49.85 2,244,512 +0.53(+1.08%)
Jul 24, 2008 50.88 50.88 49.12 49.32 3,397,775 -1.40(-2.76%)
Jul 23, 2008 50.29 51.25 50.04 50.72 4,235,508 +0.49(+0.97%)
Jul 22, 2008 48.26 50.40 48.13 50.23 5,212,200 +1.65(+3.39%)
Jul 21, 2008 48.40 48.78 48.25 48.58 3,439,088 +0.30(+0.62%)
Jul 18, 2008 48.95 48.95 47.85 48.28 3,537,029 -0.16(-0.33%)
Jul 17, 2008 47.72 48.55 47.22 48.44 3,492,287 +1.10(+2.33%)
Jul 16, 2008 45.60 47.42 45.22 47.34 4,468,428 +2.11(+4.67%)
Jul 15, 2008 45.04 46.34 44.30 45.22 5,484,846 -0.53(-1.15%)
Jul 14, 2008 47.06 47.08 45.43 45.75 3,989,611 -0.82(-1.76%)
Jul 11, 2008 45.68 47.00 45.44 46.57 4,832,126 +0.28(+0.60%)
Jul 10, 2008 45.92 46.84 45.73 46.29 4,943,887 +0.49(+1.07%)
Jul 09, 2008 47.47 47.59 45.70 45.80 6,610,860 -1.67(-3.51%)
Jul 08, 2008 45.47 47.47 45.34 47.47 5,496,752 +2.03(+4.47%)
Jul 07, 2008 46.22 46.54 45.05 45.44 5,006,043 -0.53(-1.16%)
Jul 04, 2008 46.53 46.59 45.65 45.98 4,735,091 +0.00(+0.00%)
Jul 03, 2008 46.53 46.59 45.65 45.98 4,735,091 -0.46(-0.99%)
Jul 02, 2008 47.89 48.00 46.37 46.44 4,675,477 -1.65(-3.44%)
Jul 01, 2008 47.31 48.17 46.98 48.09 3,726,215 +0.20(+0.41%)
Jun 30, 2008 48.73 48.91 47.88 47.89 4,664,743 -0.62(-1.29%)
Jun 27, 2008 48.92 49.27 48.34 48.52 3,639,270 -0.43(-0.88%)
Jun 26, 2008 49.73 49.78 48.80 48.95 3,832,119 -1.20(-2.38%)
Jun 25, 2008 49.67 50.55 49.67 50.14 3,114,671 +0.61(+1.23%)
Jun 24, 2008 50.13 50.46 49.46 49.53 2,947,766 -0.80(-1.58%)
Jun 23, 2008 51.06 51.28 50.32 50.33 2,086,401 -0.66(-1.30%)
Jun 20, 2008 51.38 51.50 50.44 50.99 3,133,433 -0.80(-1.54%)
Jun 19, 2008 51.29 51.79 51.07 51.79 3,163,826 +0.35(+0.67%)
Jun 18, 2008 51.43 51.58 50.93 51.44 2,353,693 -0.25(-0.48%)
Jun 17, 2008 52.21 52.30 51.69 51.69 1,813,406 -0.49(-0.94%)
Jun 16, 2008 51.64 52.20 51.40 52.18 3,066,122 +0.48(+0.93%)
Jun 13, 2008 51.19 51.75 51.02 51.70 2,491,184 +0.71(+1.40%)
Jun 12, 2008 51.28 51.75 50.75 50.98 2,878,937 +0.18(+0.36%)
Jun 11, 2008 51.70 51.88 50.80 50.80 3,255,577 -1.05(-2.03%)
Jun 10, 2008 51.83 52.25 51.43 51.85 2,098,991 -0.30(-0.58%)
Jun 09, 2008 52.59 52.79 51.64 52.15 3,021,337 -0.20(-0.39%)
Jun 06, 2008 53.79 53.79 52.34 52.36 2,888,950 -1.58(-2.93%)
Jun 05, 2008 52.82 53.96 52.64 53.94 3,142,740 +1.26(+2.40%)
Jun 04, 2008 52.24 53.13 52.08 52.67 3,076,549 +0.38(+0.73%)
Jun 03, 2008 52.58 52.90 51.83 52.29 3,289,595 -0.32(-0.60%)
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.