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 )

283.42 +1.70 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Nov 30, 2005 61.80 62.13 61.49 61.75 1,966,811 +0.28(+0.46%)
Nov 29, 2005 61.57 61.94 61.26 61.46 1,080,335 +0.18(+0.29%)
Nov 28, 2005 62.50 62.58 61.25 61.29 1,465,109 -1.18(-1.89%)
Nov 25, 2005 62.36 62.55 62.25 62.47 286,427 +0.08(+0.13%)
Nov 23, 2005 62.27 62.80 62.26 62.39 1,218,790 +0.05(+0.08%)
Nov 22, 2005 61.91 62.60 61.76 62.34 1,401,093 +0.29(+0.47%)
Nov 21, 2005 61.47 62.12 61.01 62.05 1,596,993 +0.72(+1.18%)
Nov 18, 2005 61.16 61.54 60.88 61.32 1,792,439 +0.48(+0.78%)
Nov 17, 2005 59.84 60.85 59.84 60.85 2,094,389 +1.15(+1.92%)
Nov 16, 2005 59.75 59.91 59.06 59.70 695,788 +0.07(+0.12%)
Nov 15, 2005 60.55 60.55 59.58 59.63 840,928 -0.81(-1.34%)
Nov 14, 2005 60.64 61.41 60.10 60.44 1,712,334 -0.13(-0.22%)
Nov 11, 2005 60.43 60.73 60.30 60.57 942,560 +0.33(+0.54%)
Nov 10, 2005 59.97 60.52 59.14 60.25 1,614,895 +0.22(+0.37%)
Nov 09, 2005 59.87 60.38 59.50 60.03 1,006,462 +0.10(+0.16%)
Nov 08, 2005 59.80 59.94 59.44 59.93 1,194,657 -0.07(-0.12%)
Nov 07, 2005 60.10 60.33 59.58 60.00 1,074,104 +0.16(+0.27%)
Nov 04, 2005 59.95 60.10 59.35 59.84 760,143 -0.04(-0.07%)
Nov 03, 2005 60.02 60.40 59.63 59.88 1,970,890 +0.35(+0.59%)
Nov 02, 2005 58.21 59.58 58.06 59.53 1,228,081 +1.13(+1.93%)
Nov 01, 2005 58.21 58.59 57.93 58.40 2,139,030 +0.41(+0.72%)
Oct 31, 2005 58.25 58.76 57.81 57.99 1,384,325 +0.64(+1.11%)
Oct 28, 2005 56.88 57.52 56.40 57.35 1,499,440 +0.69(+1.21%)
Oct 27, 2005 57.93 57.93 56.40 56.66 946,639 -1.37(-2.36%)
Oct 26, 2005 58.23 59.02 57.83 58.03 1,195,450 -0.31(-0.53%)
Oct 25, 2005 58.52 58.71 57.76 58.34 1,635,062 -0.22(-0.38%)
Oct 24, 2005 57.52 58.56 57.52 58.56 971,565 +1.16(+2.03%)
Oct 21, 2005 57.30 57.74 57.09 57.40 1,694,093 +0.42(+0.74%)
Oct 20, 2005 57.85 58.03 56.49 56.97 1,720,945 -0.94(-1.63%)
Oct 19, 2005 56.53 57.92 55.94 57.92 2,080,680 +1.12(+1.97%)
Oct 18, 2005 57.66 57.66 56.69 56.80 1,441,656 -0.76(-1.32%)
Oct 17, 2005 57.37 57.83 56.82 57.55 883,303 +0.15(+0.26%)
Oct 14, 2005 56.84 57.49 56.26 57.40 809,543 +1.11(+1.98%)
Oct 13, 2005 56.19 56.61 55.61 56.29 1,911,973 +0.20(+0.36%)
Oct 12, 2005 56.94 57.25 55.82 56.09 1,807,735 -1.02(-1.79%)
Oct 11, 2005 58.12 58.36 57.11 57.11 995,812 -0.79(-1.36%)
Oct 10, 2005 58.60 58.70 57.81 57.90 776,912 -0.65(-1.12%)
Oct 07, 2005 58.36 58.69 58.09 58.55 1,146,957 +0.38(+0.65%)
Oct 06, 2005 58.72 59.04 57.49 58.17 1,833,681 -0.59(-1.01%)
Oct 05, 2005 60.24 60.24 58.76 58.76 1,326,314 -1.52(-2.52%)
Oct 04, 2005 61.38 61.49 60.28 60.28 597,215 -0.88(-1.44%)
Oct 03, 2005 60.93 61.33 60.81 61.16 1,288,811 +0.44(+0.73%)
Sep 30, 2005 60.46 60.83 60.25 60.72 1,300,934 +0.37(+0.61%)
Sep 29, 2005 59.62 60.51 59.33 60.35 1,111,040 +0.59(+0.99%)
Sep 28, 2005 59.84 59.99 59.28 59.76 733,744 +0.00(+0.00%)
Sep 27, 2005 59.88 60.18 59.41 59.76 774,193 -0.12(-0.21%)
Sep 26, 2005 59.93 60.05 59.46 59.88 1,234,313 +0.39(+0.65%)
Sep 23, 2005 59.50 59.58 58.60 59.50 1,304,673 +0.46(+0.78%)
Sep 22, 2005 58.91 59.25 58.39 59.04 1,067,192 +0.11(+0.18%)
Sep 21, 2005 59.67 59.70 58.93 58.93 1,597,559 -0.95(-1.59%)
Sep 20, 2005 60.83 60.99 59.73 59.88 991,280 -0.67(-1.11%)
Sep 19, 2005 60.90 60.99 60.36 60.55 828,804 -0.37(-0.61%)
Sep 16, 2005 60.57 60.94 60.34 60.93 537,958 +0.71(+1.19%)
Sep 15, 2005 60.48 60.56 60.21 60.21 7,591 -0.33(-0.54%)
Sep 14, 2005 61.31 61.46 60.43 60.54 1,063,566 -0.73(-1.20%)
Sep 13, 2005 61.46 61.58 61.00 61.27 1,178,455 -0.48(-0.77%)
Sep 12, 2005 61.52 62.06 61.43 61.75 697,941 +0.25(+0.40%)
Sep 09, 2005 61.38 61.64 61.18 61.50 999,098 +0.35(+0.58%)
Sep 08, 2005 61.32 61.35 60.85 61.15 589,510 -0.28(-0.46%)
Sep 07, 2005 61.03 61.51 60.90 61.43 1,315,664 +0.41(+0.68%)
Sep 06, 2005 60.33 61.07 60.28 61.01 1,522,327 +0.87(+1.44%)
Sep 02, 2005 60.59 60.63 59.91 60.15 458,193 -0.31(-0.51%)
Sep 01, 2005 60.37 60.78 60.21 60.46 1,644,127 +0.05(+0.09%)
Aug 31, 2005 59.24 60.40 59.05 60.40 1,083,734 +1.32(+2.24%)
Aug 30, 2005 59.16 59.31 58.83 59.08 765,922 -0.26(-0.45%)
Aug 29, 2005 58.52 59.36 58.34 59.35 1,033,881 +0.77(+1.31%)
Aug 26, 2005 59.40 59.40 58.45 58.58 1,358,945 -0.87(-1.47%)
Aug 25, 2005 59.31 59.56 59.14 59.45 1,297,762 +0.23(+0.39%)
Aug 24, 2005 59.35 59.92 58.92 59.22 699,187 -0.13(-0.22%)
Aug 23, 2005 59.53 59.58 58.96 59.35 749,380 -0.15(-0.25%)
Aug 22, 2005 59.22 59.50 58.92 59.50 772,493 +0.41(+0.70%)
Aug 19, 2005 59.09 59.19 58.81 59.09 936,668 +0.26(+0.45%)
Aug 18, 2005 58.73 59.17 58.51 58.83 882,283 -0.19(-0.31%)
Aug 17, 2005 59.06 59.52 58.88 59.01 558,919 -0.11(-0.18%)
Aug 16, 2005 59.95 59.95 59.12 59.12 1,308,866 -1.09(-1.80%)
Aug 15, 2005 59.66 60.38 59.31 60.20 836,282 +0.73(+1.23%)
Aug 12, 2005 59.93 59.98 59.19 59.47 1,831,188 -0.77(-1.27%)
Aug 11, 2005 59.61 60.28 59.53 60.24 544,416 +0.53(+0.89%)
Aug 10, 2005 60.04 60.43 59.25 59.71 843,647 -0.03(-0.04%)
Aug 09, 2005 59.88 59.93 59.38 59.73 835,829 +0.00(+0.00%)
Aug 08, 2005 60.14 60.25 59.46 59.73 1,078,862 -0.12(-0.21%)
Aug 05, 2005 60.50 60.53 59.61 59.86 1,079,315 -0.78(-1.28%)
Aug 04, 2005 61.34 61.42 60.48 60.63 875,712 -1.04(-1.69%)
Aug 03, 2005 61.76 61.95 61.51 61.68 1,101,976 -0.25(-0.40%)
Aug 02, 2005 61.77 62.05 61.65 61.92 832,090 +0.38(+0.62%)
Aug 01, 2005 61.53 61.83 61.36 61.54 1,029,236 +0.11(+0.19%)
Jul 29, 2005 61.45 61.74 61.03 61.43 2,012,698 +0.00(+0.00%)
Jul 28, 2005 60.85 61.43 60.55 61.43 821,327 +0.72(+1.19%)
Jul 27, 2005 60.68 60.72 59.97 60.70 558,806 +0.16(+0.26%)
Jul 26, 2005 60.58 60.78 60.16 60.55 783,484 +0.16(+0.26%)
Jul 25, 2005 60.72 61.10 60.18 60.39 358,827 -0.38(-0.62%)
Jul 22, 2005 60.15 60.82 59.92 60.77 613,870 +0.74(+1.23%)
Jul 21, 2005 61.49 61.49 59.90 60.03 1,607,190 -0.83(-1.36%)
Jul 20, 2005 59.88 60.98 59.81 60.85 1,035,468 +0.73(+1.22%)
Jul 19, 2005 59.53 60.20 59.27 60.12 1,527,879 +0.74(+1.25%)
Jul 18, 2005 59.50 59.71 59.13 59.38 824,952 -0.26(-0.43%)
Jul 15, 2005 60.25 60.25 59.11 59.64 1,143,331 +0.01(+0.01%)
Jul 14, 2005 60.46 60.55 59.40 59.63 966,127 -0.36(-0.60%)
Jul 13, 2005 60.15 60.33 59.71 59.99 614,663 -0.12(-0.21%)
Jul 12, 2005 60.19 60.63 59.88 60.11 685,364 -0.19(-0.31%)
Jul 11, 2005 59.66 60.48 59.61 60.30 1,999,669 +0.80(+1.35%)
Jul 08, 2005 58.30 59.58 58.29 59.50 1,188,425 +1.32(+2.26%)
Jul 07, 2005 57.41 58.25 57.22 58.18 743,375 +0.15(+0.26%)
Jul 06, 2005 58.43 58.70 58.03 58.03 749,493 -0.46(-0.78%)
Jul 05, 2005 57.37 58.49 57.28 58.49 1,429,419 +0.94(+1.64%)
Jul 01, 2005 57.30 57.55 57.06 57.55 1,012,581 +0.33(+0.57%)
Jun 30, 2005 57.46 57.91 56.14 57.22 1,281,560 -0.24(-0.41%)
Jun 29, 2005 57.42 57.59 57.27 57.46 899,278 +0.00(+0.00%)
Jun 28, 2005 56.44 57.46 56.44 57.46 758,897 +1.24(+2.20%)
Jun 27, 2005 56.09 56.32 55.84 56.22 936,102 +0.18(+0.32%)
Jun 24, 2005 56.69 56.75 55.87 56.04 2,913,224 -0.64(-1.14%)
Jun 23, 2005 57.59 57.76 56.69 56.69 736,803 -0.99(-1.71%)
Jun 22, 2005 57.70 57.83 57.22 57.68 1,644,920 +0.16(+0.28%)
Jun 21, 2005 57.41 57.61 57.16 57.52 417,858 +0.19(+0.32%)
Jun 20, 2005 57.37 57.63 57.18 57.33 690,123 -0.28(-0.49%)
Jun 17, 2005 57.85 58.08 57.42 57.62 1,002,497 -0.02(-0.03%)
Jun 16, 2005 57.02 57.70 57.01 57.63 1,302,861 +0.68(+1.19%)
Jun 15, 2005 56.93 57.04 56.27 56.95 550,761 +0.19(+0.34%)
Jun 14, 2005 56.35 56.76 56.13 56.76 868,574 +0.42(+0.75%)
Jun 13, 2005 56.18 56.60 56.01 56.34 519,943 +0.11(+0.20%)
Jun 10, 2005 56.13 56.31 55.89 56.22 376,389 +0.03(+0.05%)
Jun 09, 2005 55.52 56.21 55.22 56.19 569,343 +0.68(+1.22%)
Jun 08, 2005 56.03 56.17 55.43 55.52 580,899 -0.51(-0.91%)
Jun 07, 2005 56.18 56.75 55.87 56.03 875,712 +0.16(+0.28%)
Jun 06, 2005 55.75 55.95 55.48 55.87 563,678 +0.11(+0.21%)
Jun 03, 2005 56.00 56.34 55.64 55.75 546,796 -0.45(-0.80%)
Jun 02, 2005 56.00 56.31 55.82 56.20 399,503 +0.24(+0.43%)
Jun 01, 2005 55.52 56.23 55.52 55.97 919,220 +0.45(+0.81%)
May 31, 2005 55.69 55.82 55.34 55.52 646,501 -0.18(-0.32%)
May 27, 2005 55.52 55.69 55.13 55.69 2,259,244 +0.42(+0.77%)
May 26, 2005 54.83 55.38 54.73 55.27 682,871 +0.80(+1.47%)
May 25, 2005 55.07 55.07 54.37 54.47 558,919 -0.52(-0.95%)
May 24, 2005 55.03 55.24 54.81 54.99 474,056 -0.18(-0.32%)
May 23, 2005 54.99 55.41 54.78 55.16 837,076 +0.57(+1.05%)
May 20, 2005 54.77 54.83 54.41 54.59 582,486 -0.27(-0.50%)
May 19, 2005 54.77 55.05 54.60 54.86 1,267,397 +0.10(+0.18%)
May 18, 2005 53.93 54.77 53.79 54.77 2,280,884 +1.28(+2.39%)
May 17, 2005 53.13 53.50 52.74 53.49 749,380 +0.35(+0.66%)
May 16, 2005 52.34 53.23 52.34 53.13 718,901 +0.71(+1.36%)
May 13, 2005 52.78 52.94 51.90 52.42 655,226 -0.20(-0.39%)
May 12, 2005 53.62 53.66 52.44 52.62 770,907 -0.73(-1.37%)
May 11, 2005 53.55 53.55 52.59 53.35 731,818 +0.03(+0.05%)
May 10, 2005 53.62 53.71 53.15 53.33 611,378 -0.78(-1.44%)
May 09, 2005 53.42 54.10 53.21 54.10 616,250 +0.55(+1.02%)
May 06, 2005 53.93 53.93 53.25 53.56 762,070 +0.14(+0.26%)
May 05, 2005 53.31 53.65 52.95 53.41 1,203,495 +0.21(+0.40%)
May 04, 2005 52.65 53.38 52.44 53.20 993,546 +0.47(+0.89%)
May 03, 2005 52.21 52.77 51.98 52.74 792,321 +0.36(+0.69%)
May 02, 2005 52.07 52.40 51.77 52.37 1,325,634 +0.48(+0.92%)
Apr 29, 2005 51.98 52.01 50.87 51.90 1,122,823 +0.51(+1.00%)
Apr 28, 2005 52.25 52.42 51.38 51.38 940,974 -1.26(-2.40%)
Apr 27, 2005 52.34 52.96 51.99 52.65 698,620 -0.06(-0.12%)
Apr 26, 2005 53.22 53.92 52.66 52.71 883,983 -0.87(-1.63%)
Apr 25, 2005 53.83 53.83 53.14 53.58 377,069 +0.54(+1.02%)
Apr 22, 2005 53.93 53.93 52.44 53.04 878,544 -0.88(-1.64%)
Apr 21, 2005 53.18 54.03 52.93 53.93 993,546 +1.36(+2.59%)
Apr 20, 2005 53.31 53.62 52.46 52.57 1,570,593 -0.74(-1.39%)
Apr 19, 2005 52.96 53.39 52.80 53.31 2,502,957 +0.87(+1.67%)
Apr 18, 2005 51.81 52.65 51.72 52.44 1,864,273 +0.41(+0.78%)
Apr 15, 2005 53.22 53.22 51.90 52.03 1,088,266 -0.97(-1.83%)
Apr 14, 2005 54.01 54.26 52.96 53.00 1,020,172 -0.99(-1.83%)
Apr 13, 2005 55.07 55.07 53.99 53.99 830,391 -1.00(-1.81%)
Apr 12, 2005 54.41 55.23 53.96 54.99 707,005 +0.40(+0.73%)
Apr 11, 2005 54.99 55.03 54.54 54.59 572,968 -0.30(-0.55%)
Apr 08, 2005 55.74 55.82 54.89 54.89 756,744 -0.90(-1.61%)
Apr 07, 2005 55.29 55.91 55.22 55.79 1,170,524 +0.30(+0.54%)
Apr 06, 2005 55.60 56.00 55.44 55.49 1,023,797 +0.11(+0.19%)
Apr 05, 2005 55.16 55.50 55.08 55.38 1,012,241 +0.19(+0.34%)
Apr 04, 2005 54.94 55.37 54.46 55.20 884,436 +0.24(+0.43%)
Apr 01, 2005 55.74 56.04 54.68 54.96 1,698,058 -0.27(-0.50%)
Mar 31, 2005 55.34 55.39 54.99 55.23 1,420,468 -0.09(-0.16%)
Mar 30, 2005 54.81 55.38 54.70 55.32 1,004,309 +0.82(+1.51%)
Mar 29, 2005 55.38 55.83 54.26 54.50 1,874,696 -0.88(-1.59%)
Mar 28, 2005 55.43 55.82 55.32 55.38 928,057 +0.00(+0.00%)
Mar 24, 2005 55.43 55.91 55.34 55.38 1,070,365 +0.18(+0.32%)
Mar 23, 2005 55.46 55.64 55.12 55.21 1,278,954 -0.40(-0.71%)
Mar 22, 2005 55.91 56.65 55.56 55.60 1,000,570 -0.26(-0.47%)
Mar 21, 2005 55.25 56.46 55.25 55.87 701,000 +0.04(+0.08%)
Mar 18, 2005 56.22 56.22 55.63 55.82 1,133,814 -0.38(-0.68%)
Mar 17, 2005 56.04 56.47 55.86 56.20 496,149 -0.04(-0.06%)
Mar 16, 2005 56.22 56.62 55.93 56.24 743,941 -0.38(-0.67%)
Mar 15, 2005 57.37 57.37 56.42 56.62 464,991 -0.31(-0.54%)
Mar 14, 2005 56.62 56.93 56.35 56.93 1,008,048 +0.29(+0.51%)
Mar 11, 2005 56.75 57.11 56.28 56.64 528,101 -0.11(-0.20%)
Mar 10, 2005 56.95 57.15 56.34 56.75 1,188,765 -0.40(-0.70%)
Mar 09, 2005 57.51 57.61 57.01 57.15 1,396,448 -0.56(-0.96%)
Mar 08, 2005 58.16 58.38 57.60 57.70 4,036,841 -0.55(-0.94%)
Mar 07, 2005 58.33 58.62 58.12 58.25 3,285,534 -0.11(-0.20%)
Mar 04, 2005 58.36 58.50 57.90 58.37 1,780,769 +0.49(+0.84%)
Mar 03, 2005 58.12 58.28 57.43 57.88 1,054,616 -0.04(-0.06%)
Mar 02, 2005 57.77 58.45 57.59 57.92 579,653 -0.04(-0.06%)
Mar 01, 2005 57.84 58.11 57.52 57.95 3,564,144 +0.33(+0.57%)
Feb 28, 2005 57.90 58.06 57.16 57.62 767,621 -0.38(-0.65%)
Feb 25, 2005 56.97 58.03 56.97 58.00 648,654 +0.90(+1.58%)
Feb 24, 2005 56.40 57.14 55.99 57.10 1,479,045 +0.61(+1.08%)
Feb 23, 2005 56.40 56.81 56.26 56.49 1,309,772 +0.27(+0.49%)
Feb 22, 2005 56.88 57.44 56.18 56.22 1,313,171 -1.06(-1.85%)
Feb 18, 2005 57.40 57.75 57.10 57.28 984,255 -0.11(-0.20%)
Feb 17, 2005 58.25 58.33 57.30 57.40 1,259,579 -0.75(-1.29%)
Feb 16, 2005 57.68 58.40 57.58 58.15 677,206 +0.31(+0.53%)
Feb 15, 2005 57.85 58.25 57.51 57.84 772,267 -0.01(-0.02%)
Feb 14, 2005 57.72 58.01 57.47 57.85 1,217,317 -0.04(-0.06%)
Feb 11, 2005 56.84 57.92 56.45 57.88 1,595,860 +0.95(+1.67%)
Feb 10, 2005 56.93 57.18 56.49 56.93 1,719,246 +0.12(+0.22%)
Feb 09, 2005 58.25 58.52 56.80 56.80 1,551,785 -1.39(-2.38%)
Feb 08, 2005 58.12 58.47 58.05 58.19 833,903 -0.02(-0.03%)
Feb 07, 2005 58.30 58.51 57.85 58.21 727,626 +0.11(+0.20%)
Feb 04, 2005 57.09 58.20 57.06 58.09 2,296,633 +0.81(+1.42%)
Feb 03, 2005 57.55 57.55 56.94 57.28 1,279,634 -0.34(-0.58%)
Feb 02, 2005 57.41 57.70 57.20 57.62 1,423,981 +0.38(+0.66%)
Feb 01, 2005 56.93 57.39 56.79 57.24 1,590,421 +0.40(+0.70%)
Jan 31, 2005 55.90 56.95 55.90 56.84 1,386,251 +0.77(+1.37%)
Jan 28, 2005 56.44 56.44 55.38 56.07 1,562,776 -0.24(-0.42%)
Jan 27, 2005 56.09 56.63 55.90 56.31 936,668 +0.23(+0.41%)
Jan 26, 2005 55.47 56.14 55.29 56.08 1,285,072 +1.09(+1.99%)
Jan 25, 2005 55.17 55.67 54.83 54.99 1,404,493 +0.18(+0.32%)
Jan 24, 2005 55.65 55.91 54.70 54.81 2,717,891 -0.76(-1.37%)
Jan 21, 2005 55.91 56.21 55.37 55.57 1,024,477 -0.11(-0.19%)
Jan 20, 2005 55.60 56.19 55.52 55.67 1,250,062 -0.48(-0.85%)
Jan 19, 2005 56.97 57.08 56.04 56.15 1,303,994 -0.92(-1.61%)
Jan 18, 2005 56.22 57.16 55.95 57.07 3,098,359 +0.75(+1.33%)
Jan 14, 2005 55.87 56.38 55.76 56.32 2,208,824 +0.68(+1.22%)
Jan 13, 2005 55.82 56.22 55.37 55.64 1,030,256 -0.06(-0.11%)
Jan 12, 2005 55.78 55.97 54.92 55.70 1,457,631 +0.08(+0.14%)
Jan 11, 2005 56.04 56.06 55.39 55.62 1,199,529 -0.64(-1.13%)
Jan 10, 2005 55.74 56.92 55.74 56.26 2,122,488 +0.56(+1.00%)
Jan 07, 2005 56.53 56.53 55.65 55.70 703,266 -0.62(-1.10%)
Jan 06, 2005 56.34 56.92 56.11 56.32 1,746,212 +0.27(+0.49%)
Jan 05, 2005 57.03 57.30 56.00 56.04 1,554,731 -0.99(-1.73%)
Jan 04, 2005 58.69 58.83 56.95 57.03 1,683,216 -1.48(-2.53%)
Jan 03, 2005 59.88 59.99 58.30 58.52 1,524,819 -0.87(-1.47%)
Dec 31, 2004 59.80 60.01 59.38 59.39 1,598,013 -0.22(-0.37%)
Dec 30, 2004 59.79 59.97 59.61 59.61 621,348 -0.18(-0.30%)
Dec 29, 2004 59.66 59.88 59.54 59.79 654,546 +0.00(+0.00%)
Dec 28, 2004 58.83 59.82 58.80 59.79 699,187 +1.09(+1.86%)
Dec 27, 2004 59.58 59.65 58.52 58.69 524,362 -0.40(-0.67%)
Dec 23, 2004 59.22 59.35 59.09 59.09 2,561,534 +0.00(+0.00%)
Dec 22, 2004 59.00 59.31 58.94 59.09 956,836 +0.22(+0.37%)
Dec 21, 2004 58.52 58.87 58.20 58.87 692,842 +0.63(+1.08%)
Dec 20, 2004 58.74 59.00 57.96 58.24 703,832 -0.20(-0.35%)
Dec 17, 2004 58.67 58.77 58.22 58.45 1,196,470 -0.29(-0.50%)
Dec 16, 2004 59.22 59.35 58.41 58.74 1,156,361 -0.40(-0.67%)
Dec 15, 2004 58.83 59.24 58.72 59.13 696,354 +0.39(+0.66%)
Dec 14, 2004 58.68 58.90 58.21 58.75 874,239 +0.54(+0.92%)
Dec 13, 2004 58.56 58.56 57.47 58.21 1,003,856 +0.56(+0.98%)
Dec 10, 2004 57.02 57.81 56.98 57.64 535,692 +0.41(+0.71%)
Dec 09, 2004 57.41 57.47 56.49 57.24 1,709,502 -0.40(-0.69%)
Dec 08, 2004 57.15 57.72 56.95 57.63 715,162 +0.53(+0.93%)
Dec 07, 2004 58.52 58.60 57.10 57.10 2,473,385 -1.25(-2.15%)
Dec 06, 2004 58.60 58.62 58.07 58.36 965,560 -0.25(-0.42%)
Dec 03, 2004 58.67 59.00 58.51 58.60 1,047,364 +0.16(+0.27%)
Dec 02, 2004 58.52 58.93 58.30 58.45 1,073,650 -0.04(-0.08%)
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.