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 )

257.52 -4.55 (-1.74%)
Streaming Delayed Price Updated: 12:10 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 (%)
Nov 30, 2012 85.75 85.75 84.91 85.31 1,683,132 -0.22(-0.26%)
Nov 29, 2012 85.33 85.75 84.92 85.53 1,227,291 +0.94(+1.11%)
Nov 28, 2012 83.53 84.61 82.90 84.59 1,283,936 +0.65(+0.77%)
Nov 27, 2012 84.02 84.61 83.89 83.94 1,676,588 -0.16(-0.18%)
Nov 26, 2012 83.72 84.09 83.32 84.09 1,217,791 +0.26(+0.32%)
Nov 23, 2012 83.20 83.88 83.20 83.83 354,603 +0.84(+1.01%)
Nov 21, 2012 82.76 83.04 82.45 82.99 498,401 +0.46(+0.55%)
Nov 20, 2012 82.18 82.60 81.89 82.53 1,080,909 +0.19(+0.23%)
Nov 19, 2012 81.43 82.36 81.43 82.34 1,496,679 +1.79(+2.22%)
Nov 16, 2012 79.93 80.80 79.20 80.55 1,618,634 +0.54(+0.67%)
Nov 15, 2012 80.35 80.67 79.32 80.02 910,615 -0.49(-0.61%)
Nov 14, 2012 82.13 82.42 80.25 80.51 1,937,939 -1.49(-1.81%)
Nov 13, 2012 81.86 82.71 81.73 82.00 594,910 -0.33(-0.40%)
Nov 12, 2012 82.61 82.80 82.12 82.32 563,186 -0.10(-0.12%)
Nov 09, 2012 81.90 83.00 81.74 82.42 1,094,243 +0.22(+0.27%)
Nov 08, 2012 83.19 83.47 82.19 82.21 842,746 -1.26(-1.51%)
Nov 07, 2012 84.29 84.29 82.84 83.46 908,529 -1.79(-2.10%)
Nov 06, 2012 84.91 85.44 84.87 85.25 1,248,824 +0.57(+0.68%)
Nov 05, 2012 84.01 84.78 83.71 84.68 486,601 +0.68(+0.81%)
Nov 02, 2012 85.93 86.00 83.97 83.99 1,237,783 -1.54(-1.80%)
Nov 01, 2012 84.69 85.69 84.42 85.54 2,329,344 +1.12(+1.33%)
Oct 31, 2012 83.90 84.60 83.82 84.41 694,250 +0.43(+0.51%)
Oct 26, 2012 84.39 83.98 83.98 83.98 1,344,867 -0.44(-0.52%)
Oct 25, 2012 84.81 85.06 83.85 84.42 1,029,635 +0.29(+0.35%)
Oct 24, 2012 84.80 84.88 83.84 84.13 536,167 -0.36(-0.42%)
Oct 23, 2012 84.08 84.63 83.39 84.49 887,945 -0.46(-0.54%)
Oct 19, 2012 86.26 86.32 84.58 84.94 1,044,904 -2.01(-2.32%)
Oct 18, 2012 87.38 87.52 86.79 86.96 641,283 -0.58(-0.67%)
Oct 17, 2012 87.15 87.78 87.00 87.54 694,711 +0.47(+0.53%)
Oct 16, 2012 86.62 87.10 86.51 87.08 946,269 +0.85(+0.98%)
Oct 15, 2012 85.88 86.23 85.32 86.23 1,104,365 +0.74(+0.86%)
Oct 12, 2012 86.05 86.43 85.32 85.49 675,839 -0.56(-0.65%)
Oct 11, 2012 86.51 86.83 85.86 86.05 1,349,506 +0.25(+0.29%)
Oct 10, 2012 86.05 86.18 85.51 85.80 1,107,357 -0.16(-0.18%)
Oct 09, 2012 87.20 87.23 85.81 85.96 1,115,350 -1.19(-1.36%)
Oct 08, 2012 87.15 87.48 87.00 87.14 483,852 -0.51(-0.58%)
Oct 05, 2012 88.31 88.94 87.42 87.65 714,401 -0.24(-0.27%)
Oct 04, 2012 87.71 87.89 86.85 87.89 1,514,301 +0.51(+0.58%)
Oct 03, 2012 87.65 87.87 86.77 87.38 1,396,442 -0.14(-0.16%)
Oct 02, 2012 87.84 87.96 87.07 87.52 2,005,533 +0.05(+0.06%)
Oct 01, 2012 87.77 88.37 87.02 87.46 1,581,017 +0.24(+0.27%)
Sep 28, 2012 87.50 87.76 86.94 87.22 1,242,829 -0.52(-0.59%)
Sep 27, 2012 86.89 87.97 86.55 87.74 1,248,418 +1.14(+1.32%)
Sep 26, 2012 87.39 87.50 86.24 86.60 2,498,020 -0.65(-0.74%)
Sep 25, 2012 89.01 89.10 87.13 87.25 1,295,411 -1.19(-1.34%)
Sep 24, 2012 88.66 89.04 88.17 88.44 1,004,545 -0.62(-0.69%)
Sep 21, 2012 89.53 89.61 88.97 89.05 786,194 +0.39(+0.44%)
Sep 20, 2012 88.60 88.91 88.10 88.66 857,635 -0.41(-0.46%)
Sep 19, 2012 89.40 89.58 88.88 89.07 863,668 -0.15(-0.17%)
Sep 18, 2012 89.25 89.45 88.83 89.23 988,369 -0.25(-0.28%)
Sep 17, 2012 89.36 89.61 89.05 89.48 882,038 -0.27(-0.30%)
Sep 14, 2012 89.35 90.40 89.23 89.76 1,244,122 +0.73(+0.82%)
Sep 13, 2012 88.19 89.62 87.71 89.03 1,489,532 +0.97(+1.11%)
Sep 12, 2012 88.04 88.22 87.52 88.05 643,412 +0.39(+0.45%)
Sep 11, 2012 87.67 88.21 87.54 87.66 729,057 +0.04(+0.04%)
Sep 10, 2012 87.98 88.18 87.51 87.63 1,579,285 -0.37(-0.42%)
Sep 07, 2012 87.84 88.19 87.64 88.00 983,187 +0.47(+0.54%)
Sep 06, 2012 86.39 87.89 86.33 87.53 1,202,022 +1.59(+1.85%)
Sep 05, 2012 86.06 86.33 85.59 85.93 799,626 -0.05(-0.05%)
Sep 04, 2012 84.81 86.27 84.22 85.98 1,303,463 +1.36(+1.60%)
Aug 31, 2012 85.05 85.09 83.84 84.62 1,223,729 +0.25(+0.30%)
Aug 30, 2012 84.70 84.80 84.17 84.37 948,324 -0.82(-0.96%)
Aug 29, 2012 85.04 85.55 84.71 85.19 997,471 +0.73(+0.86%)
Aug 27, 2012 84.78 84.93 84.11 84.46 605,712 +0.19(+0.23%)
Aug 24, 2012 83.83 84.63 83.66 84.27 1,288,938 +0.25(+0.29%)
Aug 23, 2012 84.39 84.39 83.60 84.02 1,331,108 -0.36(-0.43%)
Aug 22, 2012 84.42 84.70 84.08 84.39 1,302,887 -0.25(-0.29%)
Aug 21, 2012 85.17 85.90 84.34 84.63 1,278,490 -0.14(-0.16%)
Aug 20, 2012 85.09 85.16 84.36 84.77 1,959,789 -0.48(-0.57%)
Aug 17, 2012 84.65 85.40 84.45 85.25 823,400 +0.69(+0.82%)
Aug 16, 2012 83.58 84.79 83.26 84.56 999,455 +0.86(+1.03%)
Aug 15, 2012 82.78 83.69 82.71 83.69 526,751 +0.70(+0.84%)
Aug 14, 2012 83.72 83.80 82.60 82.99 2,054,561 -0.20(-0.24%)
Aug 13, 2012 83.25 83.41 82.21 83.19 1,229,876 -0.17(-0.21%)
Aug 10, 2012 83.20 83.47 82.85 83.37 692,688 -0.23(-0.27%)
Aug 09, 2012 83.19 83.79 83.09 83.59 792,150 +0.39(+0.47%)
Aug 08, 2012 83.13 83.62 83.08 83.20 1,589,474 -0.33(-0.39%)
Aug 07, 2012 83.26 84.15 83.14 83.53 1,124,218 +0.94(+1.13%)
Aug 06, 2012 82.01 83.01 81.97 82.59 1,116,952 +0.66(+0.80%)
Aug 03, 2012 81.48 82.37 81.04 81.94 1,272,219 +1.88(+2.35%)
Aug 02, 2012 79.66 80.48 79.34 80.05 1,034,489 -0.18(-0.23%)
Aug 01, 2012 82.18 82.24 80.20 80.24 2,228,190 -1.47(-1.79%)
Jul 31, 2012 82.14 82.99 81.70 81.70 1,600,028 -0.75(-0.91%)
Jul 30, 2012 83.12 83.50 82.13 82.45 756,640 -0.64(-0.77%)
Jul 27, 2012 81.37 83.36 80.96 83.09 998,303 +2.10(+2.60%)
Jul 26, 2012 81.60 81.62 80.44 80.98 786,662 +0.74(+0.92%)
Jul 25, 2012 80.45 80.86 79.87 80.25 866,935 +0.24(+0.30%)
Jul 24, 2012 81.39 81.45 79.55 80.01 1,384,893 -1.08(-1.34%)
Jul 23, 2012 80.95 81.47 80.41 81.09 836,658 -1.42(-1.72%)
Jul 20, 2012 83.08 83.08 82.29 82.51 763,144 -1.27(-1.52%)
Jul 19, 2012 84.26 84.43 83.58 83.79 969,967 -0.03(-0.03%)
Jul 18, 2012 83.13 84.40 83.08 83.81 1,072,777 +0.65(+0.78%)
Jul 17, 2012 83.43 83.71 82.04 83.17 2,264,603 +0.17(+0.21%)
Jul 16, 2012 83.06 83.38 82.55 82.99 991,552 -0.23(-0.27%)
Jul 13, 2012 82.54 83.56 82.49 83.22 982,550 +1.05(+1.27%)
Jul 12, 2012 81.87 82.50 80.73 82.18 881,054 -0.18(-0.22%)
Jul 11, 2012 82.91 83.11 81.82 82.36 1,468,048 -0.53(-0.64%)
Jul 10, 2012 84.46 84.72 82.59 82.89 1,176,992 -1.12(-1.33%)
Jul 09, 2012 84.04 84.22 83.52 84.00 1,364,753 -0.18(-0.22%)
Jul 06, 2012 84.56 84.66 83.71 84.19 937,735 -1.20(-1.41%)
Jul 05, 2012 85.46 85.79 84.85 85.39 2,206,771 -0.04(-0.04%)
Jul 03, 2012 84.31 85.42 84.21 85.42 1,260,010 +1.17(+1.39%)
Jul 02, 2012 83.72 84.28 82.93 84.25 1,458,546 +1.01(+1.21%)
Jun 29, 2012 82.09 83.37 82.08 83.24 1,985,973 +2.55(+3.16%)
Jun 28, 2012 80.25 80.93 79.48 80.69 1,541,558 -0.24(-0.29%)
Jun 27, 2012 80.05 81.00 79.95 80.93 1,278,396 +1.06(+1.32%)
Jun 26, 2012 79.66 80.17 79.05 79.87 991,308 +0.38(+0.47%)
Jun 25, 2012 79.48 79.82 79.10 79.50 2,545,393 -1.17(-1.45%)
Jun 22, 2012 80.09 80.90 79.62 80.67 1,087,101 +1.02(+1.28%)
Jun 21, 2012 81.63 81.75 79.48 79.65 2,787,552 -2.10(-2.57%)
Jun 20, 2012 82.05 82.34 81.18 81.75 1,560,118 -0.19(-0.23%)
Jun 19, 2012 80.92 82.39 80.87 81.94 1,181,870 +1.43(+1.77%)
Jun 18, 2012 79.67 80.80 79.35 80.51 1,022,849 +0.34(+0.42%)
Jun 15, 2012 79.21 80.33 78.96 80.18 834,153 +1.12(+1.41%)
Jun 14, 2012 78.34 79.34 77.97 79.06 1,241,496 +0.82(+1.04%)
Jun 13, 2012 79.08 79.53 77.90 78.24 921,449 -1.05(-1.33%)
Jun 12, 2012 78.43 79.31 77.70 79.30 1,469,465 +1.13(+1.44%)
Jun 11, 2012 80.80 80.98 78.05 78.17 1,257,792 -1.83(-2.28%)
Jun 08, 2012 78.87 80.15 78.24 80.00 1,274,294 +0.98(+1.24%)
Jun 07, 2012 80.76 80.89 78.98 79.02 1,346,439 -0.51(-0.64%)
Jun 06, 2012 78.11 79.61 78.01 79.52 1,317,221 +2.04(+2.64%)
Jun 05, 2012 76.05 77.58 75.94 77.48 1,034,219 +1.06(+1.39%)
Jun 04, 2012 76.76 77.08 75.47 76.42 1,500,764 +0.04(+0.05%)
Jun 01, 2012 77.22 77.74 76.35 76.38 1,400,701 -2.68(-3.39%)
May 31, 2012 79.41 79.53 77.93 79.06 2,358,261 -0.37(-0.47%)
May 30, 2012 79.99 80.15 79.22 79.43 970,875 -1.53(-1.88%)
May 29, 2012 80.49 81.21 79.97 80.96 956,401 +1.23(+1.55%)
May 25, 2012 79.71 79.97 79.34 79.72 1,082,935 +0.04(+0.05%)
May 24, 2012 79.71 79.97 78.66 79.69 1,192,981 -0.03(-0.03%)
May 23, 2012 78.32 79.87 77.72 79.71 1,386,893 +0.61(+0.77%)
May 22, 2012 79.57 80.14 78.53 79.11 2,048,234 -0.39(-0.49%)
May 21, 2012 77.60 79.54 77.09 79.50 1,853,819 +2.12(+2.73%)
May 18, 2012 78.30 78.72 77.16 77.38 2,769,778 -0.82(-1.05%)
May 17, 2012 80.34 80.36 78.18 78.20 2,092,329 -2.07(-2.58%)
May 16, 2012 80.92 81.53 80.14 80.27 1,088,670 -0.45(-0.56%)
May 15, 2012 80.86 81.58 80.49 80.72 1,576,794 -0.21(-0.26%)
May 14, 2012 81.15 81.57 80.64 80.93 1,101,350 -1.14(-1.39%)
May 11, 2012 81.43 82.77 81.37 82.08 1,482,458 -0.03(-0.03%)
May 10, 2012 82.53 82.63 81.69 82.10 1,027,488 +0.12(+0.14%)
May 09, 2012 81.34 82.47 81.09 81.98 1,840,492 -0.48(-0.58%)
May 08, 2012 82.07 82.51 80.91 82.47 1,278,379 -0.30(-0.36%)
May 07, 2012 82.26 83.07 82.09 82.77 935,073 +0.13(+0.15%)
May 04, 2012 83.68 83.72 82.47 82.64 2,678,000 -1.61(-1.91%)
May 03, 2012 85.47 85.56 83.80 84.25 1,246,894 -1.33(-1.56%)
May 02, 2012 84.57 85.62 84.22 85.58 770,206 +0.32(+0.37%)
May 01, 2012 85.24 86.76 84.94 85.26 2,577,233 +0.18(+0.21%)
Apr 30, 2012 85.93 85.93 85.03 85.08 1,541,508 -0.94(-1.10%)
Apr 27, 2012 85.57 86.19 84.63 86.03 2,723,560 +0.70(+0.82%)
Apr 26, 2012 84.48 85.52 84.36 85.33 1,292,278 +0.87(+1.03%)
Apr 25, 2012 83.89 84.68 83.84 84.45 2,019,042 +1.67(+2.02%)
Apr 24, 2012 82.62 83.18 82.14 82.78 2,265,830 +0.32(+0.39%)
Apr 23, 2012 82.28 82.50 81.48 82.47 2,316,102 -1.04(-1.25%)
Apr 20, 2012 83.90 84.44 83.46 83.51 1,951,619 +0.22(+0.26%)
Apr 19, 2012 83.91 84.77 82.75 83.29 3,587,124 -0.49(-0.59%)
Apr 18, 2012 83.77 84.14 83.36 83.78 1,590,062 -0.53(-0.62%)
Apr 17, 2012 83.65 84.99 83.59 84.31 2,180,432 +1.36(+1.64%)
Apr 16, 2012 83.57 83.74 82.27 82.95 1,627,102 -0.25(-0.29%)
Apr 13, 2012 83.86 83.89 82.95 83.19 1,609,895 -0.95(-1.13%)
Apr 12, 2012 82.93 84.45 82.93 84.15 2,553,880 +1.31(+1.58%)
Apr 11, 2012 82.42 83.07 82.36 82.84 2,589,289 +1.17(+1.43%)
Apr 10, 2012 83.48 83.74 81.49 81.67 3,192,808 -2.19(-2.61%)
Apr 09, 2012 83.65 84.16 83.43 83.86 1,600,812 -1.48(-1.73%)
Apr 05, 2012 85.17 85.69 84.99 85.34 2,991,474 -0.23(-0.27%)
Apr 04, 2012 86.11 86.17 84.98 85.56 1,474,720 -1.56(-1.79%)
Apr 03, 2012 87.31 87.76 86.72 87.12 2,241,725 -0.42(-0.48%)
Apr 02, 2012 86.22 87.61 86.06 87.54 3,119,382 +0.94(+1.08%)
Mar 30, 2012 87.29 87.33 86.17 86.61 2,408,416 -0.04(-0.04%)
Mar 29, 2012 86.36 86.90 85.66 86.64 2,176,746 -0.39(-0.45%)
Mar 28, 2012 87.94 88.08 86.32 87.03 1,286,852 -0.78(-0.89%)
Mar 27, 2012 88.53 88.74 87.81 87.81 1,772,603 -0.64(-0.73%)
Mar 26, 2012 87.62 88.53 87.43 88.46 1,620,782 +1.88(+2.18%)
Mar 23, 2012 85.84 86.68 85.10 86.57 1,643,430 +0.85(+0.99%)
Mar 22, 2012 85.56 86.03 85.20 85.72 2,384,349 -0.78(-0.90%)
Mar 21, 2012 86.61 87.01 86.13 86.50 1,373,124 +0.11(+0.13%)
Mar 20, 2012 86.62 86.76 86.02 86.39 1,987,619 -0.92(-1.05%)
Mar 19, 2012 86.53 88.00 86.44 87.31 1,504,980 +0.71(+0.82%)
Mar 16, 2012 86.95 87.02 86.29 86.60 2,342,764 -0.19(-0.22%)
Mar 15, 2012 85.96 86.79 85.70 86.79 1,791,986 +0.73(+0.85%)
Mar 14, 2012 86.75 86.91 85.66 86.06 1,447,108 -0.71(-0.81%)
Mar 13, 2012 85.82 86.82 85.45 86.76 1,944,161 +1.56(+1.83%)
Mar 12, 2012 85.65 85.88 84.85 85.21 974,697 -0.35(-0.41%)
Mar 09, 2012 84.31 86.07 84.31 85.56 1,360,425 +1.16(+1.37%)
Mar 08, 2012 83.80 84.54 83.17 84.40 1,108,866 +1.24(+1.49%)
Mar 07, 2012 82.52 83.22 82.41 83.16 1,302,588 +0.87(+1.06%)
Mar 06, 2012 82.96 83.17 81.92 82.29 3,253,992 -1.72(-2.05%)
Mar 05, 2012 83.89 84.11 83.21 84.01 2,099,662 -0.13(-0.15%)
Mar 02, 2012 85.32 85.65 83.70 84.14 2,278,411 -1.29(-1.51%)
Mar 01, 2012 85.25 86.34 85.25 85.42 2,414,103 +0.61(+0.72%)
Feb 29, 2012 86.53 86.88 84.81 84.82 1,850,481 -1.47(-1.70%)
Feb 28, 2012 86.47 87.10 85.76 86.28 1,302,700 -0.17(-0.20%)
Feb 27, 2012 85.83 86.99 85.19 86.46 1,439,213 -0.10(-0.12%)
Feb 24, 2012 86.68 86.97 86.35 86.56 1,249,189 -0.04(-0.04%)
Feb 23, 2012 85.38 86.66 84.89 86.59 2,577,947 +1.35(+1.58%)
Feb 22, 2012 85.32 85.81 85.02 85.24 1,027,826 -0.40(-0.47%)
Feb 21, 2012 86.28 86.54 85.23 85.64 1,285,883 -0.51(-0.59%)
Feb 17, 2012 86.91 86.96 86.04 86.15 1,317,023 -0.29(-0.34%)
Feb 16, 2012 84.90 86.49 84.85 86.44 1,729,291 +1.52(+1.79%)
Feb 15, 2012 86.02 86.12 84.61 84.92 1,465,916 -0.65(-0.76%)
Feb 14, 2012 85.35 85.71 84.98 85.57 1,263,401 -0.28(-0.33%)
Feb 13, 2012 85.63 85.97 85.09 85.85 2,572,266 +1.16(+1.37%)
Feb 10, 2012 84.78 85.14 84.39 84.69 1,313,813 -1.09(-1.27%)
Feb 09, 2012 86.28 86.40 85.17 85.78 2,041,878 -0.28(-0.33%)
Feb 08, 2012 86.20 86.62 85.21 86.06 2,761,817 +0.05(+0.06%)
Feb 07, 2012 85.98 86.36 85.40 86.00 1,078,217 -0.06(-0.07%)
Feb 06, 2012 85.97 86.30 85.70 86.07 2,621,522 -0.29(-0.34%)
Feb 03, 2012 85.68 86.55 85.51 86.36 1,944,335 +2.05(+2.43%)
Feb 02, 2012 84.15 84.79 83.97 84.31 2,553,496 +0.44(+0.52%)
Feb 01, 2012 82.87 84.06 82.54 83.87 2,140,615 +1.79(+2.18%)
Jan 31, 2012 82.65 82.90 81.59 82.09 3,056,267 -0.10(-0.12%)
Jan 30, 2012 82.05 82.49 81.54 82.19 1,933,091 -0.64(-0.78%)
Jan 27, 2012 81.71 82.92 81.71 82.83 1,838,830 +0.73(+0.88%)
Jan 26, 2012 82.97 82.97 81.72 82.11 2,599,067 -0.16(-0.20%)
Jan 25, 2012 81.50 82.55 81.05 82.27 2,383,320 +0.82(+1.00%)
Jan 24, 2012 80.37 81.61 80.09 81.45 1,254,262 +0.48(+0.59%)
Jan 23, 2012 81.15 81.70 80.32 80.97 2,141,336 -0.16(-0.20%)
Jan 20, 2012 81.04 81.34 80.83 81.14 1,641,720 -0.08(-0.10%)
Jan 19, 2012 81.05 81.44 80.67 81.22 1,361,452 +0.67(+0.83%)
Jan 18, 2012 79.03 80.58 79.01 80.55 2,065,242 +1.45(+1.83%)
Jan 17, 2012 79.84 80.08 78.95 79.10 1,127,752 +0.10(+0.13%)
Jan 13, 2012 78.85 79.20 78.25 79.00 1,341,294 -0.57(-0.72%)
Jan 12, 2012 79.40 79.60 78.63 79.57 1,097,940 +0.34(+0.42%)
Jan 11, 2012 78.65 79.35 78.52 79.23 1,124,773 +0.39(+0.49%)
Jan 10, 2012 78.63 79.10 78.56 78.84 4,380,286 +1.16(+1.49%)
Jan 09, 2012 77.66 77.85 76.90 77.68 1,109,549 +0.47(+0.61%)
Jan 06, 2012 77.37 77.87 76.77 77.21 2,418,778 -0.18(-0.23%)
Jan 05, 2012 76.43 77.77 75.76 77.39 1,845,730 +0.50(+0.65%)
Jan 04, 2012 76.84 77.20 76.39 76.89 1,372,174 +0.55(+0.72%)
Dec 30, 2011 76.50 76.99 76.34 76.34 1,819,957 -0.34(-0.44%)
Dec 29, 2011 76.30 76.91 76.04 76.68 1,317,783 +0.70(+0.92%)
Dec 28, 2011 77.43 77.46 75.74 75.98 1,354,531 -1.43(-1.85%)
Dec 27, 2011 76.68 77.74 76.56 77.41 1,237,640 +0.34(+0.45%)
Dec 23, 2011 77.00 77.14 76.45 77.07 1,094,521 +0.82(+1.08%)
Dec 21, 2011 75.94 76.48 74.70 76.25 1,369,949 -0.08(-0.11%)
Dec 20, 2011 74.92 76.38 74.67 76.33 2,111,463 +3.06(+4.18%)
Dec 19, 2011 75.07 75.44 73.10 73.26 1,969,631 -1.18(-1.59%)
Dec 16, 2011 74.58 75.50 73.92 74.45 2,633,526 +0.60(+0.81%)
Dec 15, 2011 74.19 74.39 73.24 73.85 3,154,143 +0.63(+0.86%)
Dec 14, 2011 73.81 74.32 72.87 73.22 2,723,987 -1.44(-1.93%)
Dec 13, 2011 77.07 77.38 74.22 74.66 2,595,609 -1.63(-2.13%)
Dec 12, 2011 76.35 76.47 75.31 76.28 1,258,770 -1.33(-1.71%)
Dec 09, 2011 75.44 78.00 75.26 77.61 2,783,556 +2.37(+3.15%)
Dec 08, 2011 76.52 77.11 75.08 75.24 1,769,568 -2.28(-2.94%)
Dec 07, 2011 77.29 77.88 76.00 77.52 2,863,275 -0.27(-0.35%)
Dec 06, 2011 77.97 78.32 77.07 77.79 1,320,470 -0.05(-0.07%)
Dec 05, 2011 78.05 78.53 77.21 77.85 1,517,996 +1.46(+1.92%)
Dec 02, 2011 77.17 77.63 76.31 76.38 1,821,832 +0.26(+0.34%)
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.