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

Russell 2000 Ishares ETF (NY: IWM )

195.38 -0.52 (-0.27%)
Streaming Delayed Price Updated: 12:05 PM EDT, May 1, 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 (%)
Jul 29, 2005 54.00 54.20 53.55 53.91 31,251,828 -0.06(-0.10%)
Jul 28, 2005 53.50 54.00 53.22 53.96 26,971,668 +0.55(+1.03%)
Jul 27, 2005 53.40 53.46 52.77 53.42 32,924,374 +0.15(+0.28%)
Jul 26, 2005 53.13 53.50 52.88 53.27 28,007,108 +0.16(+0.30%)
Jul 25, 2005 53.44 53.74 52.89 53.11 28,450,022 -0.35(-0.65%)
Jul 22, 2005 52.77 53.54 52.65 53.46 35,238,560 +0.81(+1.54%)
Jul 21, 2005 53.56 53.56 52.58 52.65 52,824,652 -0.83(-1.56%)
Jul 20, 2005 52.61 53.64 52.56 53.48 30,092,468 +0.64(+1.22%)
Jul 19, 2005 52.32 52.92 52.21 52.84 17,705,860 +0.73(+1.40%)
Jul 18, 2005 52.34 52.47 51.91 52.11 18,595,970 -0.30(-0.58%)
Jul 15, 2005 52.37 52.57 51.95 52.41 19,764,648 +0.05(+0.09%)
Jul 14, 2005 53.12 53.26 52.23 52.36 32,807,128 -0.38(-0.72%)
Jul 13, 2005 52.92 53.06 52.53 52.74 21,386,568 -0.12(-0.23%)
Jul 12, 2005 52.95 53.31 52.67 52.86 30,556,666 -0.17(-0.31%)
Jul 11, 2005 52.42 53.19 52.39 53.03 44,949,044 +0.64(+1.23%)
Jul 08, 2005 51.33 52.42 51.26 52.38 31,442,872 +1.10(+2.15%)
Jul 07, 2005 50.57 51.37 50.40 51.28 42,143,332 +0.14(+0.28%)
Jul 06, 2005 51.62 51.73 51.12 51.14 26,564,898 -0.47(-0.91%)
Jul 05, 2005 50.74 51.65 50.63 51.61 33,598,000 +0.80(+1.58%)
Jul 01, 2005 50.46 50.86 50.38 50.80 18,877,938 +0.22(+0.44%)
Jun 30, 2005 50.88 51.05 50.34 50.58 35,727,440 -0.11(-0.22%)
Jun 29, 2005 50.71 50.87 50.53 50.69 21,578,494 +0.40(+0.79%)
Jun 28, 2005 49.84 50.71 49.80 50.30 25,915,072 +0.77(+1.56%)
Jun 27, 2005 49.45 49.70 49.31 49.53 26,446,770 +0.13(+0.26%)
Jun 24, 2005 49.98 50.04 49.29 49.40 31,693,860 -0.53(-1.07%)
Jun 23, 2005 50.75 50.91 49.93 49.93 24,748,534 -0.90(-1.77%)
Jun 22, 2005 50.80 50.99 50.41 50.83 19,799,910 +0.12(+0.23%)
Jun 21, 2005 50.70 50.81 50.45 50.71 17,379,058 +0.14(+0.28%)
Jun 20, 2005 50.60 50.83 50.47 50.57 21,596,754 -0.27(-0.53%)
Jun 17, 2005 51.07 51.34 50.72 50.84 26,402,064 -0.03(-0.06%)
Jun 16, 2005 50.41 50.93 50.29 50.87 27,736,598 +0.49(+0.98%)
Jun 15, 2005 50.37 50.41 49.74 50.38 25,914,064 +0.14(+0.27%)
Jun 14, 2005 49.79 50.24 49.60 50.24 20,089,814 +0.43(+0.86%)
Jun 13, 2005 49.45 49.88 49.33 49.81 27,726,020 +0.22(+0.45%)
Jun 10, 2005 49.59 49.67 49.30 49.59 25,125,962 +0.10(+0.21%)
Jun 09, 2005 48.97 49.57 48.72 49.49 27,471,252 +0.48(+0.98%)
Jun 08, 2005 49.42 49.53 48.93 49.01 45,552,776 -0.31(-0.64%)
Jun 07, 2005 49.39 49.93 49.21 49.32 31,889,564 +0.10(+0.20%)
Jun 06, 2005 49.02 49.28 48.85 49.22 23,769,514 +0.18(+0.37%)
Jun 03, 2005 49.35 49.56 48.88 49.04 27,451,608 -0.36(-0.73%)
Jun 02, 2005 49.26 49.50 49.11 49.40 18,152,804 +0.14(+0.27%)
Jun 01, 2005 48.71 49.43 48.69 49.26 33,544,352 +0.55(+1.13%)
May 31, 2005 48.85 49.00 48.55 48.71 24,278,040 -0.10(-0.21%)
May 27, 2005 48.68 48.87 48.36 48.81 19,010,170 +0.27(+0.56%)
May 26, 2005 48.08 48.59 48.08 48.54 25,249,756 +0.67(+1.39%)
May 25, 2005 48.26 48.28 47.76 47.88 28,277,490 -0.36(-0.75%)
May 24, 2005 48.22 48.54 48.14 48.24 27,660,660 -0.20(-0.41%)
May 23, 2005 48.18 48.64 48.14 48.44 34,603,720 +0.32(+0.66%)
May 20, 2005 48.16 48.22 47.79 48.12 29,173,142 -0.06(-0.12%)
May 19, 2005 48.00 48.33 47.92 48.18 33,663,740 +0.12(+0.25%)
May 18, 2005 47.41 48.09 47.33 48.06 46,293,528 +0.94(+2.01%)
May 17, 2005 46.65 47.13 46.39 47.12 28,576,460 +0.28(+0.59%)
May 16, 2005 46.07 46.85 46.02 46.84 39,484,464 +0.71(+1.54%)
May 13, 2005 46.45 46.54 45.61 46.13 47,033,272 -0.17(-0.36%)
May 12, 2005 47.17 47.31 46.20 46.29 38,349,284 -0.74(-1.58%)
May 11, 2005 47.15 47.18 46.46 47.04 40,425,704 +0.02(+0.05%)
May 10, 2005 47.31 47.58 46.86 47.01 37,430,712 -0.57(-1.19%)
May 09, 2005 47.11 47.64 46.88 47.58 24,406,494 +0.45(+0.96%)
May 06, 2005 47.36 47.43 46.91 47.13 29,433,828 +0.17(+0.35%)
May 05, 2005 47.01 47.31 46.58 46.96 52,788,512 -0.01(-0.02%)
May 04, 2005 46.36 47.07 46.23 46.97 29,635,324 +0.52(+1.11%)
May 03, 2005 46.20 46.57 45.92 46.45 31,625,604 +0.23(+0.50%)
May 02, 2005 45.88 46.25 45.69 46.22 31,564,148 +0.47(+1.02%)
Apr 29, 2005 45.65 45.83 44.86 45.75 72,404,936 +0.59(+1.31%)
Apr 28, 2005 46.16 46.17 45.16 45.16 38,359,612 -1.18(-2.55%)
Apr 27, 2005 46.15 46.68 45.75 46.35 41,803,436 -0.02(-0.04%)
Apr 26, 2005 46.83 47.30 46.08 46.37 39,029,836 -0.66(-1.41%)
Apr 25, 2005 46.78 47.11 46.65 47.03 23,981,588 +0.43(+0.92%)
Apr 22, 2005 47.22 47.29 46.09 46.60 37,995,908 -0.77(-1.62%)
Apr 21, 2005 46.72 47.40 46.08 47.37 40,829,956 +1.13(+2.45%)
Apr 20, 2005 47.01 47.09 46.13 46.23 39,929,016 -0.73(-1.56%)
Apr 19, 2005 46.50 46.98 46.44 46.97 40,479,604 +0.76(+1.65%)
Apr 18, 2005 45.83 46.36 45.51 46.21 44,512,552 +0.29(+0.64%)
Apr 15, 2005 46.58 46.83 45.66 45.91 65,021,352 -0.64(-1.37%)
Apr 14, 2005 47.54 47.74 46.55 46.55 46,950,908 -0.95(-2.01%)
Apr 13, 2005 48.28 48.36 47.43 47.50 32,682,452 -0.87(-1.79%)
Apr 12, 2005 47.85 48.48 47.37 48.37 41,246,800 +0.45(+0.94%)
Apr 11, 2005 48.18 48.23 47.80 47.92 24,129,184 -0.24(-0.49%)
Apr 08, 2005 48.86 48.96 48.10 48.16 24,566,432 -0.74(-1.52%)
Apr 07, 2005 48.51 49.04 48.39 48.90 18,884,990 +0.19(+0.39%)
Apr 06, 2005 48.69 49.08 48.58 48.71 24,832,658 +0.15(+0.31%)
Apr 05, 2005 48.49 48.70 48.34 48.56 22,492,530 +0.09(+0.18%)
Apr 04, 2005 48.22 48.59 47.80 48.47 38,507,964 +0.18(+0.37%)
Apr 01, 2005 48.73 49.01 47.97 48.29 30,255,428 -0.20(-0.42%)
Mar 31, 2005 48.52 48.58 48.24 48.50 26,547,644 -0.01(-0.02%)
Mar 30, 2005 47.87 48.53 47.86 48.51 24,390,122 +0.70(+1.47%)
Mar 29, 2005 48.42 48.87 47.58 47.80 27,469,238 -0.69(-1.43%)
Mar 28, 2005 48.64 48.84 48.41 48.50 15,849,197 +0.02(+0.04%)
Mar 24, 2005 48.56 48.93 48.44 48.48 20,529,704 -0.04(-0.08%)
Mar 23, 2005 48.83 48.85 48.44 48.52 26,547,392 -0.36(-0.73%)
Mar 22, 2005 49.27 49.83 48.87 48.87 38,878,716 -0.34(-0.69%)
Mar 21, 2005 49.26 49.34 48.89 49.21 20,892,902 +0.06(+0.12%)
Mar 18, 2005 49.45 49.51 49.03 49.15 30,403,024 -0.27(-0.54%)
Mar 17, 2005 49.44 49.72 49.17 49.42 24,687,582 +0.00(+0.00%)
Mar 16, 2005 49.53 49.74 49.21 49.42 27,191,928 -0.28(-0.56%)
Mar 15, 2005 50.24 50.35 49.59 49.70 23,275,848 -0.34(-0.67%)
Mar 14, 2005 49.81 50.03 49.58 50.03 18,867,360 +0.37(+0.75%)
Mar 11, 2005 49.83 50.07 49.39 49.66 19,562,018 -0.04(-0.07%)
Mar 10, 2005 49.98 50.30 49.41 49.70 28,991,794 -0.21(-0.43%)
Mar 09, 2005 50.37 50.48 49.91 49.91 29,396,046 -0.57(-1.13%)
Mar 08, 2005 50.97 51.09 50.44 50.48 19,188,746 -0.48(-0.95%)
Mar 07, 2005 51.18 51.33 50.92 50.97 16,835,774 -0.13(-0.25%)
Mar 04, 2005 50.88 51.18 50.63 51.09 20,409,310 +0.62(+1.23%)
Mar 03, 2005 50.66 50.80 50.14 50.47 22,030,348 +0.04(+0.09%)
Mar 02, 2005 50.31 50.92 50.22 50.43 26,588,950 -0.09(-0.18%)
Mar 01, 2005 50.29 50.65 50.14 50.52 24,570,210 +0.39(+0.77%)
Feb 28, 2005 50.38 50.53 49.77 50.14 22,900,560 -0.31(-0.62%)
Feb 25, 2005 49.55 50.46 49.55 50.45 29,895,506 +0.83(+1.66%)
Feb 24, 2005 49.10 49.69 48.74 49.62 21,373,470 +0.46(+0.94%)
Feb 23, 2005 49.03 49.46 48.96 49.16 22,031,356 +0.29(+0.59%)
Feb 22, 2005 49.59 49.91 48.83 48.87 34,331,952 -0.97(-1.95%)
Feb 18, 2005 49.91 50.19 49.63 49.85 19,622,468 -0.12(-0.25%)
Feb 17, 2005 50.58 50.69 49.93 49.97 21,846,736 -0.44(-0.88%)
Feb 16, 2005 50.18 50.74 50.01 50.41 23,755,660 +0.15(+0.30%)
Feb 15, 2005 50.28 50.57 49.96 50.26 18,202,422 +0.04(+0.09%)
Feb 14, 2005 50.18 50.42 49.91 50.22 11,302,684 -0.04(-0.09%)
Feb 11, 2005 49.49 50.32 49.14 50.26 22,730,296 +0.81(+1.63%)
Feb 10, 2005 49.53 49.72 49.16 49.46 25,665,594 +0.09(+0.18%)
Feb 09, 2005 50.61 50.62 49.37 49.37 34,572,488 -1.08(-2.13%)
Feb 08, 2005 50.31 50.61 50.26 50.45 13,463,732 +0.12(+0.24%)
Feb 07, 2005 50.44 50.64 50.10 50.32 15,558,539 -0.01(-0.02%)
Feb 04, 2005 49.71 50.45 49.65 50.34 24,637,962 +0.62(+1.25%)
Feb 03, 2005 49.85 49.91 49.33 49.71 18,803,636 -0.27(-0.54%)
Feb 02, 2005 49.68 50.02 49.60 49.98 22,376,922 +0.38(+0.76%)
Feb 01, 2005 49.33 49.78 49.26 49.60 25,574,668 +0.28(+0.56%)
Jan 31, 2005 49.04 49.43 48.89 49.33 28,731,612 +0.57(+1.17%)
Jan 28, 2005 48.95 48.95 48.19 48.76 27,893,136 -0.04(-0.08%)
Jan 27, 2005 48.59 49.12 48.50 48.79 26,451,178 +0.14(+0.29%)
Jan 26, 2005 48.21 48.79 48.09 48.66 23,112,888 +0.64(+1.33%)
Jan 25, 2005 48.10 48.52 47.83 48.02 27,780,298 +0.12(+0.26%)
Jan 24, 2005 48.41 48.64 47.71 47.89 23,363,246 -0.37(-0.76%)
Jan 21, 2005 48.46 48.83 48.10 48.26 28,096,144 -0.11(-0.23%)
Jan 20, 2005 48.49 48.82 48.29 48.37 37,371,020 -0.29(-0.60%)
Jan 19, 2005 49.35 49.53 48.66 48.66 25,433,118 -0.71(-1.43%)
Jan 18, 2005 48.68 49.55 48.60 49.37 21,152,832 +0.58(+1.19%)
Jan 14, 2005 48.47 48.87 48.37 48.79 17,052,886 +0.46(+0.95%)
Jan 13, 2005 48.55 48.78 48.10 48.33 23,852,882 -0.15(-0.30%)
Jan 12, 2005 48.35 48.64 47.75 48.48 31,223,366 +0.20(+0.41%)
Jan 11, 2005 48.63 48.66 48.14 48.28 29,392,520 -0.60(-1.22%)
Jan 10, 2005 48.44 49.31 48.40 48.87 29,534,324 +0.49(+1.02%)
Jan 07, 2005 49.04 49.19 48.35 48.38 26,328,266 -0.54(-1.11%)
Jan 06, 2005 48.97 49.39 48.62 48.93 29,306,632 +0.26(+0.53%)
Jan 05, 2005 49.60 49.74 48.67 48.67 37,701,472 -0.99(-2.00%)
Jan 04, 2005 50.85 50.89 49.57 49.66 34,572,740 -1.09(-2.14%)
Jan 03, 2005 51.69 51.78 50.48 50.75 20,272,042 -0.67(-1.30%)
Dec 31, 2004 51.57 51.88 51.36 51.42 18,992,036 -0.03(-0.06%)
Dec 30, 2004 51.71 51.77 51.45 51.45 10,070,282 -0.18(-0.35%)
Dec 29, 2004 51.57 51.77 51.46 51.63 11,665,881 -0.00(-0.01%)
Dec 28, 2004 51.00 51.69 51.00 51.63 11,315,530 +0.67(+1.32%)
Dec 27, 2004 51.61 51.61 50.68 50.96 13,017,922 -0.33(-0.64%)
Dec 23, 2004 51.28 51.49 51.24 51.29 10,534,480 -0.03(-0.06%)
Dec 22, 2004 51.26 51.55 51.17 51.32 9,186,217 +0.10(+0.19%)
Dec 21, 2004 50.80 51.24 50.66 51.22 11,517,026 +0.54(+1.06%)
Dec 20, 2004 50.88 51.19 50.43 50.68 15,101,646 -0.06(-0.12%)
Dec 17, 2004 50.80 51.04 50.56 50.74 24,291,642 -0.21(-0.41%)
Dec 16, 2004 51.36 51.39 50.68 50.95 17,362,686 -0.40(-0.78%)
Dec 15, 2004 50.94 51.41 50.90 51.35 13,315,381 +0.42(+0.83%)
Dec 14, 2004 50.61 51.07 50.58 50.93 14,207,758 +0.27(+0.54%)
Dec 13, 2004 50.36 50.65 50.00 50.65 14,056,132 +0.55(+1.09%)
Dec 10, 2004 49.63 50.26 49.56 50.11 13,355,680 +0.38(+0.77%)
Dec 09, 2004 49.78 50.00 49.19 49.72 23,622,422 -0.38(-0.76%)
Dec 08, 2004 49.63 50.11 49.47 50.11 14,629,892 +0.55(+1.11%)
Dec 07, 2004 50.61 50.71 49.51 49.55 16,646,367 -0.89(-1.76%)
Dec 06, 2004 50.81 50.88 50.36 50.44 7,876,743 -0.24(-0.47%)
Dec 03, 2004 50.78 51.15 50.68 50.68 16,766,761 -0.10(-0.19%)
Dec 02, 2004 50.82 51.14 50.64 50.77 16,228,262 -0.07(-0.14%)
Dec 01, 2004 50.35 51.08 50.30 50.84 24,081,582 +0.47(+0.93%)
Nov 30, 2004 50.21 50.41 50.07 50.38 18,232,142 +0.37(+0.74%)
Nov 29, 2004 50.19 50.45 49.61 50.01 21,822,808 +0.18(+0.36%)
Nov 26, 2004 49.89 50.18 49.83 49.83 7,778,513 +0.03(+0.06%)
Nov 24, 2004 49.55 49.99 49.49 49.80 14,367,443 +0.30(+0.60%)
Nov 23, 2004 49.20 49.53 48.75 49.50 27,528,680 +0.31(+0.62%)
Nov 22, 2004 48.50 49.25 48.48 49.19 17,543,026 +0.52(+1.06%)
Nov 19, 2004 49.18 49.21 48.49 48.68 14,414,795 -0.52(-1.07%)
Nov 18, 2004 49.29 49.39 48.94 49.20 15,787,489 -0.08(-0.15%)
Nov 17, 2004 49.25 49.76 49.08 49.28 18,877,686 +0.26(+0.53%)
Nov 16, 2004 49.25 49.34 48.85 49.01 14,744,493 -0.44(-0.88%)
Nov 15, 2004 49.19 49.45 48.97 49.45 11,827,834 +0.28(+0.57%)
Nov 12, 2004 48.72 49.25 48.58 49.17 15,921,988 +0.50(+1.02%)
Nov 11, 2004 48.28 48.83 48.24 48.68 10,892,136 +0.48(+0.99%)
Nov 10, 2004 47.94 48.49 47.88 48.20 14,150,331 +0.35(+0.72%)
Nov 09, 2004 47.70 48.10 47.64 47.85 8,322,805 +0.17(+0.36%)
Nov 08, 2004 47.83 47.99 47.55 47.68 6,842,311 -0.17(-0.35%)
Nov 05, 2004 47.80 48.14 47.50 47.85 13,420,411 +0.21(+0.45%)
Nov 04, 2004 47.07 47.67 46.78 47.64 15,809,401 +0.58(+1.22%)
Nov 03, 2004 47.02 47.29 46.74 47.06 23,810,568 +0.75(+1.61%)
Nov 02, 2004 46.56 46.87 46.11 46.31 16,367,798 -0.18(-0.39%)
Nov 01, 2004 46.27 46.55 45.94 46.50 16,822,172 +0.37(+0.79%)
Oct 29, 2004 46.25 46.50 45.96 46.13 15,077,970 -0.08(-0.18%)
Oct 28, 2004 46.43 46.48 46.00 46.21 13,511,840 -0.17(-0.37%)
Oct 27, 2004 45.80 46.52 45.73 46.38 23,539,808 +0.45(+0.98%)
Oct 26, 2004 45.36 45.94 44.86 45.94 19,768,552 +0.60(+1.31%)
Oct 25, 2004 44.78 45.44 44.69 45.34 19,356,744 +0.48(+1.07%)
Oct 22, 2004 45.64 45.78 44.83 44.86 21,199,932 -0.78(-1.70%)
Oct 21, 2004 45.16 45.72 44.92 45.64 13,382,378 +0.57(+1.27%)
Oct 20, 2004 44.68 45.22 44.50 45.07 18,855,774 +0.23(+0.52%)
Oct 19, 2004 45.47 45.69 44.78 44.83 18,461,596 -0.47(-1.03%)
Oct 18, 2004 44.99 45.44 44.75 45.30 17,693,644 +0.19(+0.42%)
Oct 15, 2004 44.87 45.36 44.58 45.11 20,524,668 +0.46(+1.03%)
Oct 14, 2004 44.99 45.15 44.65 44.65 17,036,766 -0.29(-0.65%)
Oct 13, 2004 45.95 46.04 44.93 44.94 22,753,468 -0.66(-1.45%)
Oct 12, 2004 45.34 45.80 45.09 45.61 17,724,876 -0.11(-0.23%)
Oct 11, 2004 45.65 45.75 45.42 45.71 9,969,786 +0.21(+0.47%)
Oct 08, 2004 45.92 46.20 45.50 45.50 19,514,416 -0.58(-1.26%)
Oct 07, 2004 46.75 46.80 46.06 46.08 13,052,680 -0.78(-1.67%)
Oct 06, 2004 46.53 46.95 46.40 46.86 11,762,096 +0.30(+0.65%)
Oct 05, 2004 46.54 46.76 46.35 46.56 12,915,662 -0.04(-0.09%)
Oct 04, 2004 46.69 46.92 46.53 46.60 16,839,300 +0.26(+0.57%)
Oct 01, 2004 45.49 46.35 45.43 46.34 20,738,506 +1.14(+2.52%)
Sep 30, 2004 45.00 45.50 44.99 45.20 21,782,004 +0.00(+0.00%)
Sep 29, 2004 44.69 45.20 44.65 45.20 20,241,816 +0.42(+0.93%)
Sep 28, 2004 44.30 44.78 44.13 44.78 17,035,254 +0.53(+1.19%)
Sep 27, 2004 44.61 44.63 44.11 44.26 20,084,650 -0.48(-1.06%)
Sep 24, 2004 44.86 45.10 44.73 44.73 13,418,648 -0.02(-0.05%)
Sep 23, 2004 44.90 45.03 44.70 44.76 11,936,138 -0.04(-0.10%)
Sep 22, 2004 45.27 45.30 44.78 44.80 18,864,086 -0.77(-1.69%)
Sep 21, 2004 45.41 45.80 45.34 45.57 12,090,535 +0.34(+0.76%)
Sep 20, 2004 45.23 45.53 45.11 45.23 13,839,775 -0.20(-0.45%)
Sep 17, 2004 45.50 45.61 45.08 45.43 15,376,688 -0.08(-0.17%)
Sep 16, 2004 45.20 45.59 45.13 45.51 12,160,807 +0.48(+1.08%)
Sep 15, 2004 45.16 45.17 44.80 45.03 13,511,840 -0.27(-0.60%)
Sep 14, 2004 45.37 45.40 44.93 45.30 11,525,590 -0.09(-0.20%)
Sep 13, 2004 45.20 45.61 45.17 45.39 17,071,020 +0.24(+0.54%)
Sep 10, 2004 44.86 45.23 44.53 45.15 14,762,628 +0.41(+0.92%)
Sep 09, 2004 44.36 45.05 44.35 44.74 15,165,117 +0.37(+0.83%)
Sep 08, 2004 44.48 44.89 44.12 44.37 15,007,194 -0.24(-0.53%)
Sep 07, 2004 44.39 44.73 44.23 44.61 14,412,276 +0.56(+1.26%)
Sep 03, 2004 44.33 44.55 43.83 44.05 13,808,039 -0.49(-1.11%)
Sep 02, 2004 43.68 44.55 43.65 44.54 12,154,762 +0.77(+1.76%)
Sep 01, 2004 43.31 44.11 43.31 43.77 25,332,370 +0.76(+1.76%)
Aug 31, 2004 43.20 43.47 42.83 43.01 31,371,466 -0.07(-0.16%)
Aug 30, 2004 43.44 43.59 43.04 43.08 12,647,672 -0.50(-1.14%)
Aug 27, 2004 43.34 43.77 43.34 43.58 10,167,001 +0.34(+0.79%)
Aug 26, 2004 43.42 43.57 43.20 43.24 11,928,582 -0.18(-0.41%)
Aug 25, 2004 43.22 43.57 42.88 43.42 17,957,604 +0.17(+0.39%)
Aug 24, 2004 43.38 43.47 42.93 43.24 14,565,162 +0.12(+0.28%)
Aug 23, 2004 43.46 43.61 42.96 43.13 15,882,948 -0.16(-0.37%)
Aug 20, 2004 42.53 43.44 42.45 43.28 15,018,277 +0.75(+1.77%)
Aug 19, 2004 42.77 42.91 42.38 42.53 12,744,642 -0.37(-0.85%)
Aug 18, 2004 41.75 42.93 41.69 42.90 16,807,312 +0.90(+2.14%)
Aug 17, 2004 42.05 42.26 41.82 42.00 13,048,650 +0.26(+0.63%)
Aug 16, 2004 41.12 41.84 41.06 41.74 20,848,572 +0.70(+1.71%)
Aug 13, 2004 41.12 41.32 40.76 41.03 12,151,739 -0.01(-0.02%)
Aug 12, 2004 41.37 41.45 40.89 41.04 12,597,802 -0.60(-1.44%)
Aug 11, 2004 41.41 41.85 40.94 41.64 16,471,821 -0.06(-0.13%)
Aug 10, 2004 41.10 41.98 41.07 41.70 22,887,464 +0.64(+1.57%)
Aug 09, 2004 41.25 41.39 40.93 41.05 13,075,852 -0.13(-0.32%)
Aug 06, 2004 41.57 41.69 41.04 41.18 23,496,486 -0.88(-2.10%)
Aug 05, 2004 42.87 42.93 41.98 42.07 20,009,592 -0.79(-1.84%)
Aug 04, 2004 42.63 43.27 42.36 42.86 24,401,456 -0.04(-0.08%)
Aug 03, 2004 43.45 43.49 42.87 42.89 18,051,804 -0.62(-1.43%)
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.