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

Mstar Small-Cap Growth Ishares ETF (NY: JKK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2006 71.83 72.00 71.53 71.90 17,034 +0.33(+0.46%)
Mar 30, 2006 71.87 72.09 71.21 71.57 16,715 -0.11(-0.16%)
Mar 29, 2006 70.82 71.69 70.64 71.68 37,796 +1.20(+1.71%)
Mar 28, 2006 70.87 71.17 70.40 70.48 7,346 -0.34(-0.48%)
Mar 27, 2006 71.01 71.03 70.63 70.82 32,366 -0.23(-0.32%)
Mar 24, 2006 70.45 71.04 70.36 71.04 16,396 +0.82(+1.16%)
Mar 23, 2006 70.12 70.45 69.90 70.23 17,567 -0.02(-0.03%)
Mar 22, 2006 69.32 70.33 69.29 70.25 22,890 +0.82(+1.18%)
Mar 21, 2006 69.73 70.56 69.43 69.43 30,130 -0.31(-0.44%)
Mar 20, 2006 69.74 69.82 69.49 69.74 12,030 -0.15(-0.21%)
Mar 17, 2006 69.83 69.97 69.60 69.89 2,981 +0.11(+0.15%)
Mar 16, 2006 70.16 70.43 69.78 69.78 9,688 -0.16(-0.23%)
Mar 15, 2006 69.50 69.95 69.40 69.95 12,350 +0.64(+0.92%)
Mar 14, 2006 68.39 69.34 68.39 69.31 5,642 +0.76(+1.11%)
Mar 13, 2006 69.01 69.27 68.55 68.55 12,137 +0.29(+0.43%)
Mar 10, 2006 67.77 68.51 67.35 68.26 5,536 +0.46(+0.68%)
Mar 09, 2006 68.38 68.68 67.75 67.80 9,369 -0.63(-0.92%)
Mar 08, 2006 67.84 68.45 67.37 68.42 19,803 +0.18(+0.26%)
Mar 07, 2006 68.47 68.57 67.97 68.25 5,323 -0.91(-1.32%)
Mar 06, 2006 69.97 69.97 69.05 69.16 20,761 -0.86(-1.23%)
Mar 03, 2006 69.94 70.59 69.92 70.02 16,289 -0.12(-0.17%)
Mar 02, 2006 70.17 70.47 69.77 70.14 53,553 -0.07(-0.09%)
Mar 01, 2006 69.35 70.25 69.14 70.21 3,513 +1.24(+1.80%)
Feb 28, 2006 69.83 69.61 68.80 68.97 14,692 -0.86(-1.24%)
Feb 27, 2006 69.55 70.04 69.55 69.83 14,266 +0.47(+0.68%)
Feb 24, 2006 68.95 69.36 68.87 69.36 6,494 +0.35(+0.50%)
Feb 23, 2006 68.88 69.44 68.80 69.02 110,620 -0.06(-0.08%)
Feb 22, 2006 68.56 69.07 68.15 69.07 7,559 +0.64(+0.93%)
Feb 21, 2006 69.32 69.32 68.15 68.43 32,366 -0.71(-1.03%)
Feb 17, 2006 69.07 69.30 68.93 69.15 16,076 +0.07(+0.10%)
Feb 16, 2006 69.00 69.08 68.66 69.08 27,788 +0.49(+0.71%)
Feb 15, 2006 67.72 68.59 67.72 68.59 27,468 +0.71(+1.05%)
Feb 14, 2006 67.25 68.00 67.16 67.88 7,133 +0.56(+0.84%)
Feb 13, 2006 67.59 67.67 67.07 67.32 17,247 -0.75(-1.10%)
Feb 10, 2006 67.95 68.08 67.18 68.07 15,224 -0.12(-0.18%)
Feb 09, 2006 68.57 69.09 68.19 68.19 4,791 -0.36(-0.52%)
Feb 08, 2006 67.73 68.57 67.62 68.55 5,962 +0.33(+0.48%)
Feb 07, 2006 68.81 69.15 67.96 68.22 9,582 -0.66(-0.95%)
Feb 06, 2006 68.88 68.90 68.38 68.88 7,239 +0.12(+0.18%)
Feb 03, 2006 68.75 69.03 68.48 68.75 6,388 -0.25(-0.37%)
Feb 02, 2006 69.59 69.59 68.56 69.01 13,202 -0.66(-0.94%)
Feb 01, 2006 69.09 69.78 69.09 69.66 6,388 +0.45(+0.65%)
Jan 31, 2006 69.05 69.40 68.79 69.21 16,928 +0.14(+0.20%)
Jan 30, 2006 69.27 69.47 69.07 69.07 5,323 -0.01(-0.01%)
Jan 27, 2006 68.75 69.57 68.75 69.08 20,867 +0.28(+0.41%)
Jan 26, 2006 68.08 68.86 67.81 68.80 8,623 +1.25(+1.85%)
Jan 25, 2006 67.77 67.90 67.25 67.55 10,327 +0.04(+0.06%)
Jan 24, 2006 67.01 67.64 67.01 67.51 15,011 +0.90(+1.35%)
Jan 23, 2006 66.81 66.81 66.25 66.61 8,623 +0.00(+0.00%)
Jan 20, 2006 67.74 67.74 66.59 66.61 6,281 -1.10(-1.62%)
Jan 19, 2006 66.89 67.82 66.89 67.71 38,541 +1.27(+1.91%)
Jan 18, 2006 66.01 66.55 65.94 66.44 8,410 -0.14(-0.21%)
Jan 17, 2006 66.56 66.87 66.29 66.58 16,821 -0.57(-0.85%)
Jan 13, 2006 67.26 67.26 66.81 67.16 5,429 +0.12(+0.18%)
Jan 12, 2006 67.19 67.58 66.99 67.03 9,369 -0.35(-0.52%)
Jan 11, 2006 67.30 67.38 66.92 67.38 4,578 +0.16(+0.24%)
Jan 10, 2006 66.66 67.22 66.63 67.22 3,087 +0.15(+0.22%)
Jan 09, 2006 66.47 67.20 66.47 67.07 7,559 +0.82(+1.23%)
Jan 06, 2006 65.84 66.35 65.55 66.25 7,878 +0.74(+1.13%)
Jan 05, 2006 65.03 65.51 65.01 65.51 6,494 +0.70(+1.09%)
Jan 04, 2006 64.32 65.05 64.32 64.81 2,555 +0.45(+0.70%)
Jan 03, 2006 63.66 64.36 62.66 64.36 7,239 +1.12(+1.77%)
Dec 30, 2005 63.25 63.45 63.13 63.24 2,448 -0.55(-0.87%)
Dec 29, 2005 63.92 64.16 63.79 63.79 6,388 -0.18(-0.28%)
Dec 28, 2005 63.82 64.06 63.34 63.97 12,456 +0.29(+0.46%)
Dec 27, 2005 64.78 64.78 63.55 63.68 4,365 -0.78(-1.21%)
Dec 23, 2005 64.57 64.57 64.39 64.46 2,874 +0.12(+0.19%)
Dec 22, 2005 64.08 64.34 64.08 64.34 6,707 +0.31(+0.48%)
Dec 21, 2005 63.57 64.03 63.56 64.03 4,152 +0.92(+1.46%)
Dec 20, 2005 63.18 63.55 62.69 63.11 23,316 -0.06(-0.09%)
Dec 19, 2005 63.92 63.92 63.10 63.16 10,114 -1.04(-1.62%)
Dec 16, 2005 64.54 64.61 64.08 64.21 77,402 -0.12(-0.19%)
Dec 15, 2005 64.88 64.88 64.08 64.33 4,791 -0.63(-0.97%)
Dec 14, 2005 64.92 65.25 64.74 64.96 7,026 +0.21(+0.32%)
Dec 13, 2005 64.77 65.15 64.75 64.75 6,281 -0.32(-0.49%)
Dec 12, 2005 65.24 65.24 64.68 65.07 4,471 +0.16(+0.25%)
Dec 09, 2005 64.71 64.92 64.41 64.91 3,513 +0.30(+0.47%)
Dec 08, 2005 64.50 64.90 64.22 64.61 12,563 +0.30(+0.47%)
Dec 07, 2005 64.81 64.93 64.27 64.31 9,475 -0.63(-0.97%)
Dec 06, 2005 65.21 65.49 64.94 64.94 4,897 +0.03(+0.04%)
Dec 05, 2005 64.91 64.91 64.59 64.91 58,983 -0.18(-0.27%)
Dec 02, 2005 65.00 65.20 64.86 65.09 8,943 +0.12(+0.19%)
Dec 01, 2005 64.32 65.14 64.32 64.97 12,456 +1.26(+1.98%)
Nov 30, 2005 63.74 63.88 63.48 63.71 5,110 +0.40(+0.64%)
Nov 29, 2005 63.59 63.63 63.31 63.31 2,768 +0.05(+0.07%)
Nov 28, 2005 64.20 64.20 63.23 63.26 49,081 -1.16(-1.81%)
Nov 25, 2005 64.39 64.42 64.32 64.42 1,064 +0.02(+0.03%)
Nov 23, 2005 64.40 64.76 64.24 64.40 6,601 +0.00(+0.00%)
Nov 22, 2005 63.75 64.41 63.75 64.40 7,878 +0.54(+0.84%)
Nov 21, 2005 63.05 63.87 62.77 63.87 3,406 +0.96(+1.52%)
Nov 18, 2005 62.85 63.11 62.67 62.91 4,578 +0.50(+0.80%)
Nov 17, 2005 61.97 62.41 61.88 62.41 4,471 +1.09(+1.78%)
Nov 16, 2005 61.80 61.80 61.05 61.32 13,840 -0.31(-0.50%)
Nov 15, 2005 62.23 62.45 61.63 61.63 7,239 -0.48(-0.77%)
Nov 14, 2005 62.34 62.42 61.92 62.11 10,859 -0.12(-0.20%)
Nov 11, 2005 62.22 62.25 62.05 62.23 2,768 +0.16(+0.26%)
Nov 10, 2005 61.69 62.08 61.34 62.08 2,342 +0.17(+0.27%)
Nov 09, 2005 61.68 61.92 61.33 61.91 3,939 +0.39(+0.64%)
Nov 08, 2005 61.53 61.70 61.33 61.51 13,095 -0.15(-0.24%)
Nov 07, 2005 62.03 62.03 61.42 61.66 11,711 +0.10(+0.17%)
Nov 04, 2005 61.71 61.77 61.31 61.56 3,194 -0.10(-0.17%)
Nov 03, 2005 61.82 62.11 61.54 61.66 6,920 +0.29(+0.47%)
Nov 02, 2005 60.74 61.37 60.74 61.37 4,045 +1.47(+2.45%)
Nov 01, 2005 59.66 59.94 59.66 59.91 4,045 +0.13(+0.22%)
Oct 31, 2005 60.15 60.19 59.77 59.77 1,703 +0.75(+1.27%)
Oct 28, 2005 58.61 59.02 58.21 59.02 4,045 +0.66(+1.13%)
Oct 27, 2005 59.41 59.41 58.29 58.36 3,726 -1.40(-2.34%)
Oct 26, 2005 60.47 60.47 59.71 59.76 2,342 +0.12(+0.20%)
Oct 25, 2005 60.25 60.26 59.46 59.64 1,277 -0.59(-0.98%)
Oct 24, 2005 59.50 60.23 59.35 60.23 43,971 +1.16(+1.96%)
Oct 21, 2005 59.27 59.34 58.76 59.08 5,855 +0.54(+0.91%)
Oct 20, 2005 59.39 59.49 58.45 58.54 2,129 -0.65(-1.09%)
Oct 19, 2005 57.84 59.20 57.57 59.19 3,406 +0.90(+1.55%)
Oct 18, 2005 58.89 58.90 58.27 58.29 3,726 -0.78(-1.32%)
Oct 17, 2005 58.98 59.07 58.58 59.07 7,985 +0.26(+0.45%)
Oct 14, 2005 58.37 58.81 57.84 58.81 16,928 +0.70(+1.21%)
Oct 13, 2005 57.29 58.14 57.16 58.10 5,110 +0.31(+0.54%)
Oct 12, 2005 58.67 58.67 57.33 57.79 4,152 -0.77(-1.32%)
Oct 11, 2005 59.80 59.80 58.56 58.56 7,026 -0.82(-1.38%)
Oct 10, 2005 60.09 60.09 59.35 59.38 958 -0.54(-0.89%)
Oct 07, 2005 59.67 60.10 59.67 59.91 2,874 +0.37(+0.62%)
Oct 06, 2005 60.11 60.14 58.91 59.55 9,901 -0.72(-1.20%)
Oct 05, 2005 61.61 61.61 60.27 60.27 4,152 -1.61(-2.60%)
Oct 04, 2005 62.54 62.85 61.88 61.88 958 -0.57(-0.92%)
Oct 03, 2005 62.37 62.54 62.36 62.45 1,384 +0.39(+0.62%)
Sep 30, 2005 61.62 62.22 61.62 62.07 4,578 +0.29(+0.47%)
Sep 29, 2005 60.80 61.77 60.77 61.77 2,448 +0.89(+1.47%)
Sep 28, 2005 61.10 61.10 60.59 60.88 28,001 -0.17(-0.28%)
Sep 27, 2005 61.05 61.05 60.82 61.05 532 +0.08(+0.12%)
Sep 26, 2005 61.26 61.34 60.98 60.98 5,749 +0.20(+0.32%)
Sep 23, 2005 60.78 60.80 60.06 60.78 958 +0.60(+1.00%)
Sep 22, 2005 60.05 60.18 59.64 60.18 4,578 -0.16(-0.26%)
Sep 21, 2005 60.86 60.86 60.27 60.34 8,410 -0.98(-1.59%)
Sep 20, 2005 62.08 62.08 61.13 61.31 28,214 -0.39(-0.62%)
Sep 19, 2005 61.99 61.99 61.70 61.70 2,448 -0.43(-0.70%)
Sep 16, 2005 61.82 62.19 61.81 62.13 1,171 +0.61(+0.99%)
Sep 15, 2005 61.65 61.67 61.52 61.52 2,342 -0.35(-0.56%)
Sep 14, 2005 62.42 62.42 61.87 61.87 2,235 -0.53(-0.84%)
Sep 13, 2005 62.51 62.77 62.33 62.39 2,555 -0.56(-0.90%)
Sep 12, 2005 62.65 63.13 62.65 62.96 2,342 +0.21(+0.33%)
Sep 09, 2005 62.63 62.75 62.61 62.75 5,003 +0.43(+0.69%)
Sep 08, 2005 62.48 62.48 62.28 62.32 2,129 -0.18(-0.29%)
Sep 07, 2005 62.23 62.50 62.23 62.50 3,726 +0.48(+0.77%)
Sep 06, 2005 61.38 62.07 61.38 62.02 3,726 +0.86(+1.41%)
Sep 02, 2005 61.55 61.61 61.13 61.15 11,924 -0.53(-0.85%)
Sep 01, 2005 61.87 61.87 61.47 61.68 1,916 +0.19(+0.31%)
Aug 31, 2005 60.72 61.49 60.72 61.49 2,129 +1.14(+1.88%)
Aug 30, 2005 60.32 60.41 60.18 60.36 5,536 -0.33(-0.54%)
Aug 29, 2005 59.70 60.68 59.70 60.68 5,642 +0.72(+1.21%)
Aug 26, 2005 60.11 60.12 59.78 59.96 5,429 -0.44(-0.73%)
Aug 25, 2005 60.54 60.54 60.40 60.40 319 -0.06(-0.09%)
Aug 24, 2005 60.53 61.20 60.46 60.46 5,429 -0.08(-0.12%)
Aug 23, 2005 60.83 60.83 60.42 60.53 2,661 -0.14(-0.23%)
Aug 22, 2005 60.66 60.79 60.30 60.68 37,157 +0.23(+0.37%)
Aug 19, 2005 60.60 60.60 60.45 60.45 1,064 +0.07(+0.11%)
Aug 18, 2005 60.16 60.52 59.94 60.38 4,258 -0.49(-0.80%)
Aug 17, 2005 60.80 60.90 60.79 60.87 851 +0.08(+0.12%)
Aug 16, 2005 61.18 61.18 60.68 60.80 5,642 -0.94(-1.52%)
Aug 15, 2005 61.44 61.92 61.01 61.74 3,939 +0.63(+1.03%)
Aug 12, 2005 61.35 61.35 60.79 61.11 2,235 -0.64(-1.03%)
Aug 11, 2005 61.30 61.75 61.25 61.75 1,171 +0.71(+1.17%)
Aug 10, 2005 61.52 61.89 60.91 61.03 4,791 -0.07(-0.11%)
Aug 09, 2005 61.32 61.39 60.91 61.10 958 +0.13(+0.22%)
Aug 08, 2005 61.60 61.60 60.97 60.97 1,490 -0.21(-0.34%)
Aug 05, 2005 61.67 61.67 61.06 61.17 1,597 -0.85(-1.36%)
Aug 04, 2005 62.51 62.51 61.94 62.02 4,684 -0.81(-1.29%)
Aug 03, 2005 62.98 63.00 62.80 62.83 4,471 -0.43(-0.67%)
Aug 02, 2005 63.03 63.29 62.99 63.26 3,406 +0.36(+0.57%)
Aug 01, 2005 62.95 62.98 62.61 62.90 10,753 +0.46(+0.74%)
Jul 29, 2005 62.58 62.82 62.37 62.44 8,517 -0.16(-0.26%)
Jul 28, 2005 62.20 62.66 62.20 62.60 851 +0.62(+1.00%)
Jul 27, 2005 61.29 61.98 61.24 61.98 1,277 +0.40(+0.66%)
Jul 26, 2005 61.70 61.79 61.43 61.58 1,916 +0.10(+0.17%)
Jul 25, 2005 61.86 62.08 61.47 61.47 1,490 -0.09(-0.15%)
Jul 22, 2005 61.25 61.57 60.99 61.57 5,110 +0.59(+0.97%)
Jul 21, 2005 61.52 61.60 60.98 60.98 4,897 -1.01(-1.64%)
Jul 20, 2005 61.13 61.99 61.05 61.99 2,129 +0.90(+1.48%)
Jul 19, 2005 60.77 61.09 60.73 61.09 3,300 +0.54(+0.88%)
Jul 18, 2005 60.58 60.58 60.37 60.55 958 -0.33(-0.54%)
Jul 15, 2005 60.27 60.92 60.27 60.88 851 +0.17(+0.28%)
Jul 14, 2005 61.22 61.22 60.48 60.71 2,448 -0.45(-0.74%)
Jul 13, 2005 61.04 61.17 61.04 61.16 2,768 -0.36(-0.58%)
Jul 12, 2005 61.45 61.73 61.25 61.52 5,003 +0.01(+0.02%)
Jul 11, 2005 60.86 61.55 60.86 61.51 14,373 +1.33(+2.22%)
Jul 08, 2005 59.55 60.18 59.55 60.18 1,703 +0.73(+1.23%)
Jul 07, 2005 58.74 59.52 58.56 59.45 2,981 +0.17(+0.29%)
Jul 06, 2005 59.87 59.93 59.28 59.28 1,597 -0.18(-0.30%)
Jul 05, 2005 58.75 59.57 58.75 59.45 1,064 +0.93(+1.59%)
Jul 01, 2005 58.60 58.68 58.52 58.52 958 -0.67(-1.13%)
Jun 30, 2005 58.83 59.19 58.82 59.19 15,437 +0.46(+0.78%)
Jun 29, 2005 58.82 58.87 58.66 58.73 1,171 -0.02(-0.03%)
Jun 28, 2005 57.88 58.75 57.88 58.75 2,661 +1.20(+2.09%)
Jun 27, 2005 57.72 57.73 57.32 57.55 4,365 -0.23(-0.39%)
Jun 24, 2005 58.45 58.45 57.60 57.77 6,707 -0.71(-1.22%)
Jun 23, 2005 59.16 59.16 58.46 58.49 3,300 -0.48(-0.81%)
Jun 22, 2005 59.27 59.27 58.97 58.97 745 -0.09(-0.16%)
Jun 21, 2005 59.39 59.39 58.97 59.06 7,133 -0.17(-0.29%)
Jun 20, 2005 59.14 59.23 58.97 59.23 3,406 -0.09(-0.16%)
Jun 17, 2005 59.50 59.71 59.14 59.32 3,087 -0.07(-0.11%)
Jun 16, 2005 59.04 59.41 58.98 59.39 4,365 +1.47(+2.53%)
Jun 15, 2005 58.52 58.52 57.92 57.92 1,916 -0.34(-0.58%)
Jun 14, 2005 58.17 58.31 58.05 58.26 2,448 +0.23(+0.39%)
Jun 13, 2005 57.90 58.25 57.90 58.04 4,578 +0.35(+0.60%)
Jun 10, 2005 57.66 57.84 57.66 57.69 3,939 -0.05(-0.08%)
Jun 09, 2005 57.75 57.75 57.64 57.74 851 +0.74(+1.30%)
Jun 08, 2005 57.59 57.59 56.99 56.99 2,235 -0.54(-0.93%)
Jun 07, 2005 57.95 58.30 57.53 57.53 6,388 -0.03(-0.05%)
Jun 06, 2005 57.40 57.56 57.24 57.56 1,809 +0.12(+0.21%)
Jun 03, 2005 57.73 57.78 57.33 57.44 5,642 -0.52(-0.89%)
Jun 02, 2005 57.79 57.95 57.70 57.95 4,152 +0.27(+0.47%)
Jun 01, 2005 57.89 57.89 57.24 57.68 20,548 +0.29(+0.51%)
May 31, 2005 57.48 57.48 57.15 57.39 1,703 +0.09(+0.16%)
May 27, 2005 57.20 57.41 56.91 57.29 7,346 +0.09(+0.16%)
May 26, 2005 56.58 57.20 56.58 57.20 4,471 +0.91(+1.62%)
May 25, 2005 56.43 56.43 56.07 56.29 2,342 -0.50(-0.88%)
May 24, 2005 56.35 56.79 56.35 56.79 2,022 +0.11(+0.20%)
May 23, 2005 56.38 56.79 56.38 56.67 3,619 +0.46(+0.82%)
May 20, 2005 56.04 56.21 55.98 56.21 2,129 -0.21(-0.37%)
May 19, 2005 56.17 56.42 56.16 56.42 1,916 +0.56(+1.01%)
May 18, 2005 55.23 55.93 55.19 55.86 3,939 +1.39(+2.55%)
May 17, 2005 54.04 54.47 54.04 54.47 2,129 -0.03(-0.05%)
May 16, 2005 54.03 54.50 53.89 54.50 3,087 +0.72(+1.34%)
May 13, 2005 53.98 54.20 53.39 53.77 10,007 -0.10(-0.19%)
May 12, 2005 54.84 54.84 53.88 53.88 4,578 -0.66(-1.21%)
May 11, 2005 54.26 54.53 53.73 54.53 8,517 +0.05(+0.09%)
May 10, 2005 54.50 54.76 54.49 54.49 7,452 -0.44(-0.80%)
May 09, 2005 54.62 54.98 54.36 54.93 4,258 +0.48(+0.88%)
May 06, 2005 54.61 54.68 54.34 54.45 5,003 +0.27(+0.50%)
May 05, 2005 54.54 54.58 53.98 54.18 5,642 +0.17(+0.31%)
May 04, 2005 53.81 54.01 53.72 54.01 1,384 +0.59(+1.11%)
May 03, 2005 53.40 53.75 53.16 53.42 10,540 +0.21(+0.39%)
May 02, 2005 53.23 53.38 52.91 53.21 10,753 +0.37(+0.69%)
Apr 29, 2005 52.68 53.00 51.92 52.84 11,179 +0.39(+0.75%)
Apr 28, 2005 53.26 53.30 52.45 52.45 1,916 -1.49(-2.77%)
Apr 27, 2005 53.51 54.10 53.27 53.94 11,711 -0.26(-0.49%)
Apr 26, 2005 54.58 54.93 54.20 54.20 4,152 -0.73(-1.33%)
Apr 25, 2005 54.62 55.03 54.56 54.94 11,179 +0.77(+1.42%)
Apr 22, 2005 54.81 54.86 53.95 54.17 17,141 -1.11(-2.01%)
Apr 21, 2005 54.64 55.27 54.35 55.27 6,601 +1.43(+2.65%)
Apr 20, 2005 54.25 54.69 53.80 53.85 8,198 -0.62(-1.14%)
Apr 19, 2005 54.13 54.47 54.09 54.47 5,110 +1.01(+1.90%)
Apr 18, 2005 53.13 53.60 53.13 53.45 6,707 +0.38(+0.71%)
Apr 15, 2005 53.73 54.28 53.08 53.08 9,156 -1.31(-2.42%)
Apr 14, 2005 55.11 55.11 54.34 54.39 13,840 -0.81(-1.46%)
Apr 13, 2005 56.11 56.11 55.20 55.20 6,281 -1.11(-1.97%)
Apr 12, 2005 55.51 56.34 55.22 56.31 13,308 +0.25(+0.45%)
Apr 11, 2005 56.17 56.17 55.79 56.05 958 -0.10(-0.18%)
Apr 08, 2005 56.73 56.73 56.16 56.16 851 -0.55(-0.98%)
Apr 07, 2005 56.31 56.83 56.31 56.71 4,258 +0.26(+0.47%)
Apr 06, 2005 56.66 56.85 56.41 56.45 1,703 +0.25(+0.45%)
Apr 05, 2005 56.14 56.20 56.07 56.20 3,513 +0.05(+0.08%)
Apr 04, 2005 55.81 56.17 55.46 56.15 4,791 +0.20(+0.35%)
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.