Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Growth Ishares ETF (NY: IWO )

258.17 -3.90 (-1.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 43.36 43.52 41.98 42.35 0 -0.55(-1.27%)
Jan 29, 2009 43.83 43.90 42.74 42.90 2,830,443 -1.56(-3.52%)
Jan 28, 2009 43.76 44.70 43.55 44.46 2,931,662 +1.56(+3.65%)
Jan 27, 2009 42.58 43.18 42.25 42.90 2,952,610 +0.52(+1.22%)
Jan 26, 2009 41.71 43.14 41.70 42.38 2,972,539 +0.53(+1.26%)
Jan 23, 2009 40.56 42.41 40.53 41.85 2,928,765 +0.21(+0.49%)
Jan 22, 2009 41.73 42.61 40.93 41.65 3,162,023 -0.96(-2.24%)
Jan 21, 2009 41.38 42.86 40.59 42.60 4,695,294 +1.84(+4.52%)
Jan 20, 2009 42.74 43.20 40.76 40.76 3,008,464 -2.52(-5.82%)
Jan 16, 2009 43.85 43.87 42.08 43.28 3,043,216 +0.28(+0.64%)
Jan 15, 2009 42.13 43.19 40.80 43.00 3,573,004 +0.94(+2.23%)
Jan 14, 2009 42.90 43.29 41.90 42.07 2,465,215 -1.80(-4.09%)
Jan 13, 2009 43.30 44.18 43.15 43.86 2,960,451 +0.46(+1.05%)
Jan 12, 2009 44.46 44.64 43.16 43.41 1,897,377 -1.14(-2.57%)
Jan 09, 2009 46.34 46.41 44.55 44.55 3,012,827 -1.76(-3.80%)
Jan 08, 2009 45.75 46.37 45.43 46.31 1,875,578 +0.21(+0.47%)
Jan 07, 2009 46.60 46.72 45.38 46.10 2,113,896 -1.31(-2.77%)
Jan 06, 2009 47.16 48.10 46.94 47.41 3,956,812 +0.64(+1.38%)
Jan 05, 2009 46.53 47.08 45.68 46.77 3,866,896 +0.38(+0.81%)
Jan 02, 2009 45.61 46.79 45.25 46.39 0 +0.95(+2.08%)
Jan 01, 2009 44.19 46.09 44.14 45.44 0 +0.00(+0.00%)
Dec 31, 2008 44.19 46.09 44.14 45.44 3,528,827 +1.26(+2.85%)
Dec 30, 2008 43.23 44.18 42.95 44.18 3,446,163 +1.21(+2.81%)
Dec 29, 2008 43.65 43.75 42.13 42.98 2,497,195 -0.63(-1.45%)
Dec 26, 2008 43.51 43.74 42.96 43.61 1,754,966 +0.54(+1.24%)
Dec 24, 2008 42.98 43.27 42.55 43.08 1,867,536 +0.18(+0.42%)
Dec 23, 2008 44.00 44.23 42.66 42.90 4,122,700 -1.02(-2.32%)
Dec 22, 2008 44.92 45.06 42.47 43.92 5,618,624 -1.07(-2.38%)
Dec 19, 2008 45.14 46.02 44.41 44.99 4,041,851 +0.39(+0.88%)
Dec 18, 2008 45.01 45.76 43.67 44.59 3,623,032 -0.45(-0.99%)
Dec 17, 2008 43.97 45.54 43.75 45.04 3,991,366 +0.53(+1.18%)
Dec 16, 2008 42.81 44.55 42.61 44.51 3,322,971 +2.58(+6.16%)
Dec 15, 2008 43.70 43.88 41.33 41.93 3,132,387 -1.41(-3.26%)
Dec 12, 2008 40.92 43.44 40.79 43.34 4,371,144 +1.17(+2.78%)
Dec 11, 2008 43.58 44.29 41.61 42.17 4,223,018 -1.70(-3.87%)
Dec 10, 2008 43.53 44.69 43.24 43.87 5,040,242 +0.73(+1.70%)
Dec 09, 2008 43.77 45.43 42.63 43.14 5,152,285 -0.88(-1.99%)
Dec 08, 2008 43.16 44.64 43.05 44.01 4,634,692 +2.10(+5.01%)
Dec 05, 2008 39.69 42.27 38.71 41.91 3,855,995 +1.51(+3.74%)
Dec 04, 2008 41.16 42.56 39.58 40.40 3,591,105 -1.52(-3.62%)
Dec 03, 2008 40.53 42.14 39.69 41.92 3,946,983 +1.05(+2.56%)
Dec 02, 2008 39.69 40.90 38.82 40.88 3,923,052 +1.73(+4.43%)
Dec 01, 2008 42.29 42.38 38.65 39.14 3,349,383 -4.46(-10.23%)
Nov 28, 2008 42.51 43.72 42.41 43.60 1,262,649 +0.49(+1.14%)
Nov 26, 2008 39.60 43.20 39.49 43.11 3,304,156 +2.89(+7.20%)
Nov 25, 2008 40.69 40.69 39.22 40.22 3,678,509 +0.34(+0.85%)
Nov 24, 2008 38.16 40.40 37.65 39.88 4,393,107 +2.27(+6.03%)
Nov 21, 2008 36.22 37.61 34.32 37.61 4,981,231 +1.96(+5.49%)
Nov 20, 2008 37.82 38.47 35.48 35.65 8,119,492 -2.55(-6.67%)
Nov 19, 2008 41.08 41.44 38.05 38.20 3,991,043 -3.05(-7.39%)
Nov 18, 2008 41.81 42.40 39.81 41.24 4,017,985 -0.70(-1.66%)
Nov 17, 2008 41.87 43.01 41.59 41.94 3,016,958 -0.31(-0.74%)
Nov 14, 2008 44.44 45.03 42.12 42.25 2,500,310 -3.49(-7.64%)
Nov 13, 2008 42.25 45.75 40.05 45.75 5,387,848 +3.56(+8.45%)
Nov 12, 2008 44.21 44.31 42.08 42.18 3,595,274 -2.87(-6.37%)
Nov 11, 2008 45.48 46.21 44.60 45.05 2,071,957 -0.94(-2.04%)
Nov 10, 2008 47.76 48.06 45.55 45.99 1,625,482 -1.04(-2.20%)
Nov 07, 2008 46.42 47.33 45.72 47.02 2,169,192 +0.97(+2.11%)
Nov 06, 2008 47.49 47.85 45.90 46.05 2,518,598 -1.90(-3.97%)
Nov 05, 2008 50.05 50.26 47.64 47.95 3,513,354 -2.30(-4.57%)
Nov 04, 2008 50.66 50.98 49.30 50.25 2,855,489 +0.71(+1.42%)
Nov 03, 2008 49.46 50.29 49.12 49.54 1,756,006 +0.05(+0.11%)
Oct 31, 2008 47.34 49.80 46.52 49.49 2,844,447 +2.01(+4.23%)
Oct 30, 2008 46.55 47.48 45.76 47.48 4,539,704 +2.41(+5.35%)
Oct 29, 2008 44.50 46.80 43.85 45.07 4,323,510 +0.97(+2.21%)
Oct 28, 2008 42.53 44.57 40.55 44.09 3,239,043 +2.42(+5.81%)
Oct 27, 2008 42.66 43.90 41.34 41.67 3,536,330 -2.02(-4.62%)
Oct 24, 2008 42.16 44.46 40.69 43.69 2,791,440 -1.56(-3.46%)
Oct 23, 2008 47.29 47.77 43.37 45.26 5,621,246 -1.52(-3.25%)
Oct 22, 2008 48.25 48.79 45.83 46.77 2,300,542 -2.49(-5.06%)
Oct 21, 2008 49.88 50.98 49.25 49.27 2,510,457 -1.57(-3.09%)
Oct 20, 2008 49.41 50.88 48.96 50.84 3,165,783 +2.12(+4.35%)
Oct 17, 2008 47.93 51.23 47.19 48.72 3,326,044 -1.23(-2.47%)
Oct 16, 2008 46.81 50.04 44.53 49.96 5,607,902 +3.63(+7.83%)
Oct 15, 2008 50.62 50.91 46.16 46.33 3,627,268 -4.63(-9.08%)
Oct 14, 2008 54.96 55.00 50.17 50.96 4,082,906 -1.76(-3.34%)
Oct 13, 2008 50.77 53.05 49.44 52.72 3,951,435 +5.20(+10.94%)
Oct 10, 2008 44.13 50.53 43.07 47.52 5,831,016 -0.08(-0.17%)
Oct 09, 2008 51.24 51.70 46.37 47.60 3,868,751 -2.27(-4.55%)
Oct 08, 2008 49.43 52.24 48.28 49.87 6,014,756 -1.16(-2.28%)
Oct 07, 2008 55.25 55.81 51.03 51.03 5,188,661 -3.51(-6.44%)
Oct 06, 2008 55.35 55.65 51.41 54.54 5,494,032 -2.56(-4.48%)
Oct 03, 2008 59.42 60.44 56.87 57.09 2,861,534 -1.78(-3.02%)
Oct 02, 2008 61.54 61.75 58.43 58.87 4,425,820 -3.38(-5.43%)
Oct 01, 2008 62.80 62.80 61.60 62.25 3,575,268 -0.92(-1.46%)
Sep 30, 2008 62.08 63.36 60.78 63.17 3,845,177 +1.56(+2.54%)
Sep 29, 2008 64.89 64.89 60.87 61.61 3,556,547 -4.19(-6.37%)
Sep 26, 2008 64.46 65.91 64.34 65.80 0 -0.27(-0.41%)
Sep 25, 2008 65.72 66.76 65.38 66.07 2,247,388 +0.62(+0.94%)
Sep 24, 2008 66.09 66.74 65.11 65.45 1,839,886 -0.74(-1.12%)
Sep 23, 2008 67.47 67.93 66.13 66.19 2,073,879 -0.99(-1.48%)
Sep 22, 2008 69.67 69.98 67.18 67.18 1,971,430 -2.59(-3.71%)
Sep 19, 2008 73.39 79.52 68.79 69.77 0 +2.87(+4.29%)
Sep 18, 2008 65.12 67.48 62.90 66.91 4,931,893 +3.35(+5.27%)
Sep 17, 2008 65.50 65.56 62.96 63.55 5,855,272 -2.78(-4.19%)
Sep 16, 2008 63.61 66.47 63.45 66.33 5,697,922 +1.22(+1.87%)
Sep 15, 2008 65.23 66.93 64.54 65.12 5,558,896 -2.29(-3.39%)
Sep 12, 2008 67.00 67.89 66.66 67.41 2,095,605 +0.04(+0.05%)
Sep 11, 2008 66.12 67.55 65.66 67.37 3,436,405 +0.21(+0.32%)
Sep 10, 2008 67.10 67.77 66.23 67.16 3,798,095 +0.80(+1.21%)
Sep 09, 2008 69.02 69.42 66.26 66.35 3,768,306 -2.60(-3.77%)
Sep 08, 2008 70.38 71.04 68.07 68.95 3,982,364 +0.88(+1.30%)
Sep 05, 2008 68.11 68.45 66.63 68.07 0 -0.16(-0.24%)
Sep 04, 2008 70.21 70.33 67.99 68.23 3,641,373 -2.56(-3.62%)
Sep 03, 2008 70.83 71.51 70.26 70.79 3,606,862 -0.13(-0.18%)
Sep 02, 2008 72.37 72.61 70.30 70.92 3,150,771 -0.38(-0.53%)
Aug 29, 2008 71.63 71.93 71.00 71.29 0 -0.71(-0.98%)
Aug 28, 2008 71.02 72.09 70.76 72.00 3,452,163 +1.26(+1.78%)
Aug 27, 2008 69.94 71.05 69.75 70.74 2,500,408 +0.88(+1.27%)
Aug 26, 2008 69.96 70.22 69.20 69.85 1,758,008 +0.09(+0.13%)
Aug 25, 2008 70.77 70.93 69.34 69.76 2,584,121 -1.47(-2.06%)
Aug 22, 2008 70.47 71.36 70.33 71.23 2,344,159 +1.04(+1.48%)
Aug 21, 2008 70.39 70.93 69.90 70.19 3,071,919 -0.74(-1.05%)
Aug 20, 2008 70.76 71.39 70.18 70.93 5,953,174 +0.49(+0.70%)
Aug 19, 2008 71.07 71.26 70.08 70.44 4,612,443 -0.81(-1.14%)
Aug 18, 2008 72.44 72.72 70.93 71.26 4,168,305 -1.32(-1.82%)
Aug 15, 2008 73.34 73.62 71.94 72.58 0 -0.26(-0.36%)
Aug 14, 2008 71.90 73.03 71.73 72.84 2,715,448 +0.50(+0.69%)
Aug 13, 2008 71.76 72.49 71.24 72.34 2,882,163 +0.64(+0.90%)
Aug 12, 2008 72.11 72.22 71.48 71.69 2,292,303 -0.57(-0.79%)
Aug 11, 2008 71.11 72.78 70.93 72.27 4,284,407 +1.29(+1.81%)
Aug 08, 2008 69.35 71.10 68.98 70.98 2,904,985 +1.60(+2.31%)
Aug 07, 2008 69.61 70.31 69.13 69.38 1,882,562 -0.77(-1.10%)
Aug 06, 2008 69.25 70.43 68.91 70.15 2,862,495 +0.82(+1.19%)
Aug 05, 2008 68.78 69.54 68.55 69.33 3,999,772 +1.26(+1.85%)
Aug 04, 2008 69.57 69.58 68.01 68.07 3,193,463 -1.51(-2.17%)
Aug 01, 2008 69.64 69.75 68.60 69.58 3,893,315 +0.46(+0.67%)
Jul 31, 2008 69.04 70.20 68.90 69.11 4,717,969 -0.57(-0.82%)
Jul 30, 2008 69.56 70.11 68.83 69.68 5,749,176 +0.46(+0.67%)
Jul 29, 2008 69.22 69.36 67.91 69.22 3,456,729 +1.34(+1.97%)
Jul 28, 2008 68.67 68.98 67.66 67.88 2,613,881 -1.02(-1.48%)
Jul 25, 2008 68.87 69.43 68.37 68.90 3,390,149 +0.63(+0.93%)
Jul 24, 2008 69.68 69.69 68.07 68.26 3,734,546 -1.20(-1.72%)
Jul 23, 2008 69.63 70.31 69.29 69.46 3,817,572 -0.24(-0.35%)
Jul 22, 2008 67.82 69.76 67.62 69.70 4,084,564 +1.50(+2.20%)
Jul 21, 2008 68.03 68.42 67.64 68.20 2,174,482 +0.54(+0.79%)
Jul 18, 2008 68.53 68.58 67.30 67.66 1,852,312 -0.57(-0.84%)
Jul 17, 2008 68.04 68.35 67.27 68.24 5,006,521 +0.55(+0.82%)
Jul 16, 2008 65.99 67.81 65.56 67.68 4,168,910 +1.97(+2.99%)
Jul 15, 2008 65.22 66.87 64.31 65.72 4,491,995 -0.03(-0.04%)
Jul 14, 2008 66.96 67.19 65.36 65.74 5,071,936 -0.66(-1.00%)
Jul 11, 2008 65.49 66.91 64.98 66.40 4,383,811 +0.29(+0.43%)
Jul 10, 2008 65.28 66.48 64.98 66.12 3,943,085 +0.98(+1.51%)
Jul 09, 2008 66.82 67.25 65.14 65.14 4,369,609 -1.96(-2.92%)
Jul 08, 2008 64.98 67.09 64.28 67.09 4,276,864 +2.22(+3.43%)
Jul 07, 2008 65.74 66.10 64.09 64.87 3,837,859 -0.68(-1.04%)
Jul 04, 2008 66.48 66.48 64.67 65.55 2,838,299 +0.00(+0.00%)
Jul 03, 2008 66.48 66.48 64.67 65.55 2,838,299 -0.34(-0.52%)
Jul 02, 2008 68.00 68.31 65.89 65.89 3,651,272 -2.24(-3.29%)
Jul 01, 2008 67.24 68.17 66.69 68.13 3,986,943 +0.08(+0.12%)
Jun 30, 2008 68.62 69.09 67.99 68.05 3,838,893 -0.46(-0.67%)
Jun 27, 2008 68.18 68.62 67.61 68.50 2,711,701 +0.33(+0.48%)
Jun 26, 2008 69.17 69.38 68.03 68.17 3,903,115 -1.94(-2.77%)
Jun 25, 2008 69.45 70.50 69.27 70.11 3,161,786 +1.05(+1.51%)
Jun 24, 2008 70.03 70.24 69.05 69.07 2,961,343 -1.24(-1.77%)
Jun 23, 2008 71.24 71.31 70.31 70.31 1,570,787 -0.75(-1.06%)
Jun 20, 2008 71.78 71.78 70.21 71.06 4,349,854 -0.94(-1.30%)
Jun 19, 2008 71.37 72.13 71.01 72.00 3,536,242 +0.52(+0.72%)
Jun 18, 2008 71.52 71.73 70.76 71.48 2,107,725 -0.37(-0.51%)
Jun 17, 2008 72.34 72.34 71.71 71.85 1,218,808 -0.09(-0.12%)
Jun 16, 2008 70.99 72.14 70.89 71.94 2,231,452 +0.84(+1.18%)
Jun 13, 2008 70.35 71.24 70.15 71.10 2,838,761 +1.34(+1.92%)
Jun 12, 2008 69.97 70.83 69.40 69.76 4,676,450 +0.23(+0.33%)
Jun 11, 2008 70.74 70.88 69.46 69.52 3,073,463 -1.23(-1.74%)
Jun 10, 2008 70.75 71.22 70.37 70.76 2,077,211 -0.63(-0.88%)
Jun 09, 2008 71.83 71.92 70.41 71.38 2,559,046 -0.29(-0.41%)
Jun 06, 2008 73.42 73.48 71.63 71.68 2,149,054 -2.20(-2.98%)
Jun 05, 2008 72.17 73.87 71.90 73.87 2,605,365 +1.93(+2.68%)
Jun 04, 2008 71.03 72.52 70.90 71.94 3,272,146 +0.53(+0.74%)
Jun 03, 2008 71.89 72.26 70.68 71.42 2,041,523 -0.21(-0.30%)
Jun 02, 2008 72.05 72.31 70.84 71.63 2,629,680 -0.62(-0.85%)
May 30, 2008 71.94 72.50 71.69 72.25 3,088,709 +0.46(+0.63%)
May 29, 2008 70.98 72.46 70.98 71.79 2,600,648 +0.65(+0.92%)
May 28, 2008 71.03 71.30 70.41 71.14 1,780,634 +0.35(+0.49%)
May 27, 2008 69.75 70.79 69.71 70.79 1,506,486 +1.15(+1.66%)
May 26, 2008 70.14 70.19 69.09 69.64 0 +0.00(+0.00%)
May 23, 2008 70.14 70.19 69.09 69.64 1,464,874 -0.81(-1.15%)
May 22, 2008 70.10 70.75 69.94 70.45 1,675,303 +0.51(+0.73%)
May 21, 2008 71.04 71.56 69.55 69.94 2,015,267 -1.00(-1.41%)
May 20, 2008 70.87 71.01 70.22 70.94 3,241,099 -0.13(-0.18%)
May 19, 2008 71.44 72.25 70.93 71.07 2,192,786 -0.59(-0.82%)
May 16, 2008 71.79 71.81 70.57 71.66 1,861,256 +0.23(+0.33%)
May 15, 2008 70.69 71.60 70.50 71.43 1,396,749 +0.84(+1.19%)
May 14, 2008 70.99 71.77 70.59 70.59 3,573,161 -0.12(-0.16%)
May 13, 2008 70.51 70.90 70.00 70.70 2,783,066 +0.45(+0.64%)
May 12, 2008 69.34 70.49 69.06 70.26 2,804,298 +1.00(+1.44%)
May 09, 2008 68.48 69.30 68.28 69.25 1,479,384 +0.28(+0.40%)
May 08, 2008 68.82 69.12 68.44 68.98 1,852,274 +0.41(+0.60%)
May 07, 2008 69.85 70.11 68.41 68.57 2,343,194 -1.07(-1.54%)
May 06, 2008 68.93 70.01 68.73 69.64 2,185,949 +0.47(+0.68%)
May 05, 2008 69.26 69.72 68.92 69.17 3,190,903 -0.25(-0.36%)
May 02, 2008 70.24 70.27 69.19 69.42 2,750,408 -0.13(-0.19%)
May 01, 2008 68.50 69.64 68.21 69.55 3,858,406 +1.08(+1.58%)
Apr 30, 2008 68.78 69.63 68.12 68.47 3,490,924 -0.26(-0.38%)
Apr 29, 2008 69.19 69.33 68.28 68.73 1,123,507 -0.51(-0.74%)
Apr 28, 2008 68.94 69.66 68.66 69.24 2,583,291 +0.28(+0.40%)
Apr 25, 2008 68.71 69.27 67.95 68.96 6,609,825 +0.52(+0.76%)
Apr 24, 2008 67.50 68.81 66.76 68.44 3,955,570 +1.02(+1.51%)
Apr 23, 2008 67.26 67.87 66.74 67.42 4,288,752 +0.41(+0.61%)
Apr 22, 2008 67.88 67.91 66.23 67.01 2,555,224 -1.29(-1.88%)
Apr 21, 2008 67.88 68.49 67.80 68.30 2,623,869 +0.06(+0.09%)
Apr 18, 2008 68.17 68.64 67.82 68.24 2,227,254 +1.41(+2.11%)
Apr 17, 2008 67.40 67.43 66.57 66.82 2,062,513 -0.80(-1.18%)
Apr 16, 2008 66.28 67.74 66.28 67.62 3,884,239 +1.91(+2.91%)
Apr 15, 2008 65.71 65.81 65.00 65.71 4,863,277 +0.34(+0.52%)
Apr 14, 2008 65.31 66.04 65.05 65.37 3,813,274 -0.16(-0.25%)
Apr 11, 2008 66.73 66.73 65.18 65.53 3,430,216 -1.90(-2.82%)
Apr 10, 2008 66.45 67.71 66.37 67.43 2,016,821 +0.97(+1.47%)
Apr 09, 2008 67.76 67.95 66.19 66.46 2,228,574 -1.22(-1.80%)
Apr 08, 2008 67.08 67.89 67.01 67.67 1,614,666 -0.02(-0.03%)
Apr 07, 2008 68.22 68.50 67.43 67.69 1,822,571 -0.21(-0.32%)
Apr 04, 2008 67.68 68.47 67.31 67.91 2,179,452 +0.18(+0.26%)
Apr 03, 2008 66.95 67.98 66.87 67.73 2,138,563 +0.25(+0.37%)
Apr 02, 2008 67.40 67.95 66.92 67.48 2,071,529 +0.20(+0.29%)
Apr 01, 2008 65.81 67.33 65.67 67.28 3,238,102 +2.55(+3.93%)
Mar 31, 2008 64.95 65.67 64.54 64.73 2,272,669 -0.92(-1.40%)
Mar 28, 2008 65.76 66.05 64.58 65.65 1,768,922 -0.08(-0.12%)
Mar 27, 2008 66.65 66.70 65.61 65.73 2,135,968 -0.82(-1.24%)
Mar 26, 2008 66.30 66.73 65.89 66.56 3,607,635 -0.29(-0.44%)
Mar 25, 2008 66.56 66.85 65.71 66.85 3,731,722 +0.56(+0.85%)
Mar 24, 2008 64.11 66.67 64.03 66.29 2,580,272 +2.31(+3.60%)
Mar 21, 2008 63.10 64.23 62.57 63.98 3,888,099 +0.00(+0.00%)
Mar 20, 2008 63.10 64.23 62.57 63.98 3,888,099 +1.26(+2.01%)
Mar 19, 2008 64.67 65.24 62.31 62.72 2,692,758 -1.47(-2.30%)
Mar 18, 2008 62.79 64.45 62.15 64.20 5,299,461 +2.97(+4.84%)
Mar 17, 2008 60.83 62.38 60.80 61.23 5,507,509 -1.32(-2.11%)
Mar 14, 2008 64.62 64.98 61.87 62.55 7,656,192 -1.73(-2.70%)
Mar 13, 2008 62.33 64.55 61.81 64.29 4,291,862 +1.05(+1.65%)
Mar 12, 2008 63.70 64.38 63.16 63.24 4,678,321 -0.39(-0.62%)
Mar 11, 2008 62.93 63.67 61.76 63.63 3,166,805 +2.56(+4.18%)
Mar 10, 2008 63.17 63.30 60.87 61.08 3,931,933 -1.87(-2.97%)
Mar 07, 2008 62.71 63.90 62.32 62.95 3,781,163 -0.38(-0.61%)
Mar 06, 2008 64.92 65.46 63.33 63.33 2,882,121 -2.12(-3.24%)
Mar 05, 2008 65.42 65.88 64.72 65.45 2,597,279 +0.42(+0.65%)
Mar 04, 2008 64.62 65.39 63.97 65.03 4,795,650 -0.46(-0.70%)
Mar 03, 2008 65.49 65.94 64.39 65.48 3,975,019 +0.00(+0.00%)
Feb 29, 2008 66.69 66.69 65.24 65.48 3,801,700 -1.95(-2.89%)
Feb 28, 2008 67.76 68.16 67.07 67.43 1,640,454 -0.56(-0.83%)
Feb 27, 2008 67.84 69.06 67.55 68.00 5,102,559 +0.00(+0.00%)
Feb 26, 2008 67.27 68.91 67.09 68.00 5,113,414 +0.71(+1.06%)
Feb 25, 2008 66.17 67.71 65.93 67.28 5,280,758 +1.22(+1.85%)
Feb 22, 2008 66.35 66.49 64.98 66.06 4,020,162 -0.38(-0.56%)
Feb 21, 2008 68.24 68.58 66.23 66.43 2,246,289 -1.21(-1.78%)
Feb 20, 2008 66.70 67.72 66.23 67.64 2,483,604 +0.58(+0.86%)
Feb 19, 2008 68.11 68.11 66.76 67.06 2,150,537 -0.13(-0.19%)
Feb 18, 2008 67.11 67.27 66.37 67.19 0 +0.00(+0.00%)
Feb 15, 2008 67.11 67.27 66.37 67.19 3,050,717 -0.29(-0.44%)
Feb 14, 2008 69.40 69.40 67.24 67.49 2,306,997 -1.50(-2.18%)
Feb 13, 2008 68.00 69.10 67.82 68.99 2,790,936 +1.79(+2.66%)
Feb 12, 2008 67.23 68.10 66.86 67.20 2,460,196 +0.29(+0.43%)
Feb 11, 2008 66.74 67.32 65.79 66.91 2,177,797 +0.37(+0.55%)
Feb 08, 2008 66.91 67.43 66.00 66.55 2,152,406 -0.28(-0.41%)
Feb 07, 2008 65.20 67.27 65.16 66.82 4,532,545 +1.39(+2.13%)
Feb 06, 2008 67.55 67.73 65.43 65.43 3,485,832 -1.47(-2.20%)
Feb 05, 2008 67.34 68.58 66.82 66.91 3,203,306 -2.15(-3.12%)
Feb 04, 2008 69.56 69.67 68.88 69.06 2,913,095 -0.49(-0.71%)
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.