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

Russell 2000 Value Ishares ETF (NY: IWN )

157.15 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
Mar 31, 2010 48.54 49.05 48.30 48.33 1,880,726 -0.36(-0.75%)
Mar 30, 2010 48.64 48.97 48.37 48.70 1,958,267 +0.11(+0.23%)
Mar 29, 2010 48.53 48.73 48.32 48.58 2,421,718 +0.24(+0.50%)
Mar 26, 2010 48.46 48.86 48.14 48.34 2,164,154 +0.06(+0.13%)
Mar 25, 2010 49.02 49.39 48.25 48.28 2,560,638 -0.38(-0.78%)
Mar 24, 2010 48.84 49.05 48.63 48.66 2,398,578 -0.46(-0.93%)
Mar 23, 2010 48.59 49.14 48.31 49.12 1,621,354 +0.58(+1.20%)
Mar 22, 2010 47.52 48.62 47.43 48.53 1,677,446 +0.63(+1.31%)
Mar 19, 2010 48.62 48.70 47.73 47.91 1,656,544 -0.63(-1.31%)
Mar 18, 2010 48.67 48.93 48.43 48.54 1,623,481 -0.15(-0.31%)
Mar 17, 2010 48.44 48.96 48.44 48.69 2,743,601 +0.39(+0.80%)
Mar 16, 2010 48.07 48.34 47.79 48.31 2,288,211 +0.50(+1.04%)
Mar 15, 2010 47.60 47.96 47.53 47.81 1,550,406 -0.19(-0.39%)
Mar 12, 2010 48.29 48.29 47.75 48.00 2,170,370 -0.04(-0.08%)
Mar 11, 2010 47.65 48.13 47.45 48.04 2,461,505 +0.08(+0.16%)
Mar 10, 2010 47.60 48.20 47.57 47.96 2,319,269 +0.40(+0.84%)
Mar 09, 2010 47.21 47.87 47.19 47.56 1,592,117 +0.21(+0.45%)
Mar 08, 2010 47.30 47.50 47.20 47.35 2,522,263 +0.10(+0.21%)
Mar 05, 2010 46.56 47.31 46.41 47.25 2,694,663 +0.95(+2.06%)
Mar 04, 2010 46.19 46.32 45.99 46.30 4,166,716 +0.21(+0.46%)
Mar 03, 2010 46.09 46.39 45.94 46.09 3,867,331 +0.15(+0.33%)
Mar 02, 2010 45.75 46.13 45.66 45.94 3,471,199 +0.41(+0.90%)
Mar 01, 2010 44.92 45.57 44.88 45.53 2,340,683 +0.98(+2.20%)
Feb 26, 2010 44.86 44.89 44.36 44.55 2,677,023 -0.27(-0.61%)
Feb 25, 2010 44.18 44.86 43.97 44.82 2,586,640 +0.03(+0.07%)
Feb 24, 2010 44.51 44.97 44.40 44.79 1,568,172 +0.42(+0.94%)
Feb 23, 2010 44.86 44.98 44.24 44.37 5,371,142 -0.58(-1.29%)
Feb 22, 2010 44.97 45.06 44.74 44.95 2,592,548 +0.20(+0.46%)
Feb 19, 2010 44.39 44.95 44.35 44.75 2,220,252 +0.17(+0.39%)
Feb 18, 2010 44.13 44.58 44.03 44.58 1,751,783 +0.45(+1.03%)
Feb 17, 2010 44.11 44.22 43.81 44.12 1,305,317 +0.30(+0.69%)
Feb 16, 2010 43.47 43.88 43.09 43.82 1,266,474 +0.81(+1.88%)
Feb 12, 2010 42.34 43.01 43.01 43.01 1,927,403 +0.32(+0.76%)
Feb 11, 2010 41.96 42.74 41.62 42.69 1,541,416 +0.60(+1.44%)
Feb 10, 2010 41.91 42.22 41.44 42.09 2,384,810 +0.07(+0.16%)
Feb 09, 2010 41.92 42.27 41.47 42.02 2,656,149 +0.57(+1.37%)
Feb 08, 2010 41.74 42.15 41.38 41.45 1,945,000 -0.47(-1.12%)
Feb 05, 2010 41.78 41.96 40.99 41.92 2,837,941 +0.18(+0.43%)
Feb 04, 2010 42.86 42.87 41.69 41.74 2,609,759 -1.44(-3.34%)
Feb 03, 2010 43.33 43.57 42.82 43.18 1,941,271 -0.37(-0.85%)
Feb 02, 2010 43.15 43.61 42.93 43.55 2,850,354 +0.46(+1.07%)
Feb 01, 2010 42.77 43.16 42.66 43.09 2,666,608 +0.48(+1.12%)
Jan 29, 2010 43.17 43.74 42.51 42.61 3,825,387 -0.39(-0.90%)
Jan 28, 2010 43.85 43.87 42.61 43.00 2,921,927 -0.71(-1.62%)
Jan 27, 2010 43.08 43.80 42.86 43.71 3,114,634 +0.42(+0.96%)
Jan 26, 2010 43.50 43.94 43.20 43.29 3,154,631 -0.42(-0.95%)
Jan 25, 2010 43.88 43.93 43.38 43.71 3,085,088 +0.11(+0.24%)
Jan 22, 2010 44.40 44.58 43.43 43.60 2,919,287 -0.85(-1.92%)
Jan 21, 2010 45.24 45.57 44.31 44.46 2,774,018 -0.73(-1.60%)
Jan 20, 2010 45.50 45.50 44.66 45.18 3,092,194 -0.66(-1.43%)
Jan 19, 2010 45.06 45.85 45.06 45.84 2,200,870 +0.86(+1.91%)
Jan 15, 2010 45.56 44.98 44.98 44.98 2,131,598 -0.59(-1.29%)
Jan 14, 2010 45.20 45.71 45.13 45.57 1,037,405 +0.19(+0.42%)
Jan 13, 2010 44.89 45.45 44.58 45.38 1,604,088 +0.67(+1.50%)
Jan 12, 2010 45.01 45.17 44.55 44.71 2,841,497 -0.54(-1.20%)
Jan 11, 2010 45.63 45.76 45.14 45.25 1,062,544 -0.26(-0.56%)
Jan 08, 2010 45.05 45.51 44.98 45.51 1,385,170 +0.25(+0.55%)
Jan 07, 2010 44.71 45.27 44.39 45.26 2,971,636 +0.53(+1.18%)
Jan 06, 2010 44.76 45.03 44.62 44.73 2,148,764 -0.09(-0.20%)
Jan 05, 2010 44.93 45.11 44.59 44.82 1,482,038 -0.17(-0.37%)
Jan 04, 2010 44.52 45.05 44.52 44.98 2,336,408 +1.16(+2.64%)
Dec 31, 2009 44.55 43.83 43.83 43.83 1,904,626 -0.70(-1.58%)
Dec 30, 2009 44.39 44.69 44.12 44.53 1,136,234 +0.01(+0.02%)
Dec 29, 2009 44.65 44.77 44.52 44.52 1,267,164 -0.05(-0.12%)
Dec 28, 2009 44.73 44.77 44.36 44.58 1,506,363 -0.07(-0.15%)
Dec 24, 2009 44.49 44.65 44.48 44.65 460,610 +0.23(+0.51%)
Dec 23, 2009 44.12 44.46 43.88 44.42 2,277,405 +0.23(+0.51%)
Dec 22, 2009 43.84 44.24 43.76 44.19 1,388,397 +0.41(+0.93%)
Dec 21, 2009 43.53 44.00 43.53 43.78 1,517,215 +0.59(+1.36%)
Dec 18, 2009 43.26 43.33 42.70 43.20 1,880,634 +0.34(+0.79%)
Dec 17, 2009 43.01 43.22 42.55 42.86 1,659,832 -0.40(-0.93%)
Dec 16, 2009 43.29 43.53 43.03 43.26 1,159,699 +0.26(+0.61%)
Dec 15, 2009 43.07 43.46 42.93 42.99 996,771 -0.17(-0.40%)
Dec 14, 2009 42.93 43.23 42.89 43.16 1,414,386 +0.61(+1.44%)
Dec 11, 2009 42.37 42.58 42.05 42.55 1,549,550 +0.44(+1.04%)
Dec 10, 2009 42.49 42.67 41.88 42.12 2,389,669 -0.18(-0.43%)
Dec 09, 2009 42.38 42.46 41.94 42.30 2,537,964 -0.07(-0.16%)
Dec 08, 2009 42.41 42.77 41.96 42.36 4,473,473 -0.35(-0.83%)
Dec 07, 2009 42.61 42.93 42.44 42.72 2,758,528 +0.10(+0.23%)
Dec 04, 2009 42.40 42.96 41.81 42.62 4,521,040 +1.10(+2.66%)
Dec 03, 2009 42.38 42.64 41.50 41.52 2,654,702 -0.61(-1.45%)
Dec 02, 2009 41.78 42.51 41.70 42.13 2,140,063 +0.38(+0.90%)
Dec 01, 2009 41.51 41.88 41.31 41.75 2,382,011 +0.78(+1.90%)
Nov 30, 2009 40.68 41.16 40.10 40.98 3,774,259 +0.16(+0.39%)
Nov 27, 2009 40.40 41.38 40.29 40.82 1,863,364 -1.13(-2.68%)
Nov 25, 2009 42.18 42.27 41.85 41.94 1,879,944 -0.02(-0.05%)
Nov 24, 2009 42.12 42.20 41.44 41.96 1,755,749 -0.21(-0.50%)
Nov 23, 2009 42.06 42.79 41.93 42.18 1,580,950 +0.77(+1.87%)
Nov 20, 2009 41.16 41.56 41.08 41.40 1,503,097 -0.01(-0.03%)
Nov 19, 2009 42.08 42.19 41.10 41.41 1,809,208 -1.11(-2.61%)
Nov 18, 2009 42.48 42.58 42.09 42.52 1,741,579 +0.06(+0.14%)
Nov 17, 2009 42.29 42.64 42.08 42.46 1,452,527 +0.06(+0.14%)
Nov 16, 2009 41.65 42.75 41.60 42.40 2,422,885 +1.09(+2.65%)
Nov 13, 2009 40.98 41.49 40.55 41.31 2,196,111 +0.43(+1.05%)
Nov 12, 2009 41.69 42.08 40.74 40.88 2,074,252 -0.87(-2.08%)
Nov 11, 2009 41.68 42.17 41.39 41.75 2,754,399 +0.37(+0.89%)
Nov 10, 2009 41.53 41.88 41.06 41.38 3,764,876 -0.32(-0.78%)
Nov 09, 2009 41.16 41.75 41.15 41.70 2,813,701 +0.87(+2.13%)
Nov 06, 2009 40.44 41.17 40.29 40.83 1,998,749 +0.41(+1.01%)
Nov 05, 2009 40.07 40.92 39.92 40.42 2,130,909 +0.79(+2.00%)
Nov 04, 2009 40.54 40.73 39.63 39.63 3,732,660 -0.56(-1.39%)
Nov 03, 2009 39.37 40.23 39.27 40.19 4,401,719 +0.48(+1.20%)
Nov 02, 2009 39.99 40.42 39.00 39.71 3,731,540 -0.21(-0.53%)
Oct 30, 2009 40.94 40.94 39.59 39.93 4,631,958 -1.22(-2.97%)
Oct 29, 2009 40.59 41.32 40.54 41.15 3,802,509 +0.87(+2.16%)
Oct 28, 2009 41.41 41.64 40.08 40.28 3,235,026 -1.36(-3.26%)
Oct 27, 2009 42.03 42.34 41.53 41.64 2,454,946 -0.42(-1.01%)
Oct 26, 2009 42.55 43.22 41.77 42.06 3,518,814 -0.45(-1.07%)
Oct 23, 2009 42.68 43.50 42.39 42.52 3,985,830 -0.95(-2.19%)
Oct 22, 2009 42.80 43.60 42.25 43.47 2,925,524 +0.64(+1.50%)
Oct 21, 2009 43.26 44.15 42.70 42.83 3,156,783 -0.59(-1.36%)
Oct 20, 2009 43.13 43.48 43.13 43.41 1,868,394 -0.53(-1.20%)
Oct 19, 2009 43.69 44.21 43.39 43.94 1,275,494 +0.38(+0.87%)
Oct 16, 2009 43.87 43.91 43.24 43.57 1,558,079 -0.58(-1.32%)
Oct 15, 2009 43.93 44.23 43.75 44.15 1,547,163 -0.01(-0.02%)
Oct 14, 2009 43.92 44.27 43.62 44.15 2,598,976 +0.82(+1.90%)
Oct 13, 2009 43.42 43.53 42.89 43.33 3,063,696 -0.24(-0.55%)
Oct 12, 2009 43.87 43.96 43.35 43.57 758,013 -0.01(-0.02%)
Oct 09, 2009 43.07 43.59 43.03 43.58 1,730,034 +0.52(+1.21%)
Oct 08, 2009 42.94 43.44 42.74 43.06 1,597,967 +0.48(+1.12%)
Oct 07, 2009 42.42 42.75 42.34 42.58 1,018,086 +0.10(+0.23%)
Oct 06, 2009 42.15 42.85 41.99 42.49 2,954,976 +0.69(+1.66%)
Oct 05, 2009 41.22 41.89 41.08 41.79 2,163,792 +0.83(+2.03%)
Oct 02, 2009 40.80 41.38 40.53 40.96 1,744,045 -0.27(-0.66%)
Oct 01, 2009 42.47 43.41 41.20 41.23 3,195,142 -1.38(-3.24%)
Sep 30, 2009 43.38 43.41 42.19 42.61 2,197,707 -0.72(-1.66%)
Sep 29, 2009 43.60 43.84 43.21 43.33 1,051,424 -0.21(-0.49%)
Sep 28, 2009 42.61 43.66 42.57 43.54 1,083,232 +1.18(+2.78%)
Sep 25, 2009 42.47 42.77 42.16 42.36 1,703,171 -0.28(-0.66%)
Sep 24, 2009 43.61 43.83 42.28 42.64 1,557,582 -0.88(-2.01%)
Sep 23, 2009 44.13 44.48 43.47 43.52 1,418,911 -0.60(-1.35%)
Sep 22, 2009 43.91 44.22 43.69 44.12 2,197,016 +0.31(+0.71%)
Sep 21, 2009 43.72 43.95 43.44 43.81 1,652,354 -0.29(-0.65%)
Sep 18, 2009 44.19 44.33 43.61 44.09 733,717 -0.14(-0.32%)
Sep 17, 2009 44.05 44.59 43.66 44.24 888,471 +0.87(+2.01%)
Sep 16, 2009 43.31 44.17 43.22 43.37 963,936 +0.25(+0.57%)
Sep 15, 2009 42.60 43.20 42.42 43.12 1,263,184 +0.48(+1.12%)
Sep 14, 2009 41.75 44.78 41.72 42.64 1,639,779 +0.45(+1.07%)
Sep 11, 2009 42.15 42.55 41.91 42.19 940,139 +0.14(+0.34%)
Sep 10, 2009 41.53 42.18 41.13 42.05 1,296,112 +0.58(+1.40%)
Sep 09, 2009 40.83 41.80 40.67 41.47 1,400,807 +0.56(+1.37%)
Sep 08, 2009 40.76 40.91 40.37 40.91 1,161,830 +0.60(+1.48%)
Sep 04, 2009 39.83 40.39 39.50 40.31 1,109,612 +0.47(+1.18%)
Sep 03, 2009 39.57 39.89 39.09 39.84 1,820,321 +0.48(+1.23%)
Sep 02, 2009 39.46 39.73 39.29 39.36 1,428,659 -0.36(-0.91%)
Sep 01, 2009 40.47 41.41 39.55 39.72 2,133,307 -1.13(-2.75%)
Aug 31, 2009 41.03 41.16 40.61 40.85 2,319,351 -0.70(-1.69%)
Aug 28, 2009 42.15 42.29 41.22 41.55 1,205,087 -0.17(-0.40%)
Aug 27, 2009 41.71 41.88 40.85 41.72 902,305 -0.06(-0.14%)
Aug 26, 2009 41.55 41.90 41.34 41.78 1,243,255 +0.07(+0.16%)
Aug 25, 2009 41.60 42.12 41.53 41.71 2,329,612 +0.24(+0.58%)
Aug 24, 2009 41.74 41.98 41.27 41.47 1,659,575 -0.06(-0.15%)
Aug 21, 2009 40.91 41.67 40.86 41.53 2,917,684 +1.11(+2.75%)
Aug 20, 2009 39.90 40.54 39.68 40.42 1,499,620 +0.48(+1.19%)
Aug 19, 2009 39.14 40.02 39.06 39.94 1,205,218 +0.40(+1.01%)
Aug 18, 2009 39.16 39.81 39.06 39.54 1,873,165 +0.63(+1.61%)
Aug 17, 2009 39.40 39.49 38.88 38.91 2,752,353 -1.26(-3.14%)
Aug 14, 2009 41.01 41.05 39.74 40.17 2,656,404 -0.87(-2.12%)
Aug 13, 2009 41.12 41.21 40.46 41.04 2,087,900 +0.25(+0.61%)
Aug 12, 2009 40.13 41.25 40.08 40.79 2,800,474 +0.68(+1.69%)
Aug 11, 2009 40.73 40.73 39.87 40.11 2,572,026 -0.82(-2.01%)
Aug 10, 2009 40.64 41.14 40.44 40.94 2,102,327 +0.17(+0.43%)
Aug 07, 2009 40.11 41.34 39.94 40.76 1,872,846 +1.15(+2.90%)
Aug 06, 2009 40.32 40.42 39.42 39.62 1,707,907 -0.44(-1.09%)
Aug 05, 2009 40.32 40.38 39.56 40.05 3,332,622 -0.17(-0.43%)
Aug 04, 2009 39.58 40.47 39.46 40.23 2,317,954 +0.46(+1.16%)
Aug 03, 2009 39.43 39.80 39.09 39.77 1,952,146 +0.89(+2.29%)
Jul 31, 2009 38.86 39.43 38.82 38.88 2,543,593 -0.08(-0.19%)
Jul 30, 2009 38.72 39.34 38.55 38.95 3,211,686 +0.68(+1.78%)
Jul 29, 2009 38.20 38.38 37.98 38.27 1,997,463 -0.17(-0.45%)
Jul 28, 2009 38.23 38.56 37.90 38.45 2,562,749 +0.27(+0.71%)
Jul 27, 2009 38.06 38.43 37.92 38.17 2,594,982 +0.02(+0.06%)
Jul 24, 2009 37.61 38.16 37.52 38.15 3,484,954 +0.29(+0.78%)
Jul 23, 2009 36.60 38.06 36.52 37.86 3,496,448 +1.28(+3.49%)
Jul 22, 2009 36.18 36.86 36.08 36.58 2,390,968 +0.20(+0.54%)
Jul 21, 2009 36.87 36.87 35.87 36.38 5,019,873 -0.13(-0.35%)
Jul 20, 2009 36.21 36.61 36.13 36.51 2,985,646 +0.52(+1.45%)
Jul 17, 2009 36.30 36.35 35.92 35.99 2,225,952 -0.28(-0.77%)
Jul 16, 2009 35.69 36.47 35.54 36.27 2,664,848 +0.52(+1.46%)
Jul 15, 2009 34.93 35.89 34.87 35.75 3,467,958 +1.43(+4.16%)
Jul 14, 2009 34.21 34.47 33.94 34.32 3,503,289 +0.20(+0.60%)
Jul 13, 2009 33.33 34.18 33.30 34.12 3,264,327 +0.94(+2.82%)
Jul 10, 2009 32.95 33.31 32.67 33.18 4,017,285 +0.05(+0.14%)
Jul 09, 2009 33.35 33.51 33.08 33.14 2,875,121 -0.11(-0.32%)
Jul 08, 2009 33.56 33.76 32.67 33.24 3,953,957 -0.18(-0.54%)
Jul 07, 2009 34.09 34.21 33.39 33.42 3,879,499 -0.76(-2.21%)
Jul 06, 2009 34.15 34.31 33.60 34.18 2,569,224 -0.29(-0.83%)
Jul 02, 2009 35.12 35.16 34.25 34.47 4,246,287 -1.37(-3.83%)
Jul 01, 2009 35.47 36.13 35.42 35.84 3,172,099 +0.70(+2.00%)
Jun 30, 2009 35.43 35.58 35.02 35.14 2,678,485 -0.23(-0.66%)
Jun 29, 2009 35.45 35.59 34.77 35.37 3,328,873 +0.12(+0.34%)
Jun 26, 2009 35.10 35.66 34.95 35.25 3,316,522 -0.05(-0.13%)
Jun 25, 2009 34.58 35.30 34.52 35.30 3,291,730 +1.01(+2.95%)
Jun 24, 2009 34.40 34.83 34.16 34.28 4,563,852 +0.22(+0.64%)
Jun 23, 2009 34.48 34.69 34.01 34.07 2,714,610 -0.39(-1.12%)
Jun 22, 2009 35.38 35.39 34.27 34.45 2,359,937 -1.13(-3.16%)
Jun 19, 2009 35.87 35.95 35.36 35.58 2,395,306 +0.08(+0.21%)
Jun 18, 2009 35.16 35.61 34.88 35.50 1,764,280 +0.17(+0.49%)
Jun 17, 2009 35.03 35.65 34.72 35.33 1,976,986 +0.22(+0.62%)
Jun 16, 2009 35.90 36.07 34.94 35.11 2,747,480 -0.63(-1.75%)
Jun 15, 2009 36.19 36.25 35.28 35.73 2,586,550 -0.88(-2.41%)
Jun 12, 2009 36.32 36.72 36.05 36.62 1,747,141 +0.06(+0.17%)
Jun 11, 2009 36.66 37.15 36.52 36.56 2,646,794 -0.05(-0.14%)
Jun 10, 2009 37.30 37.30 35.96 36.61 1,856,297 -0.26(-0.70%)
Jun 09, 2009 37.05 37.21 36.75 36.87 1,767,715 +0.08(+0.21%)
Jun 08, 2009 36.78 37.37 36.53 36.79 1,793,169 -0.36(-0.98%)
Jun 05, 2009 37.63 37.76 36.90 37.15 2,564,403 -0.10(-0.26%)
Jun 04, 2009 36.93 37.38 36.50 37.25 3,234,580 +0.54(+1.46%)
Jun 03, 2009 36.75 36.84 36.28 36.72 3,175,979 -0.23(-0.63%)
Jun 02, 2009 36.55 37.22 36.32 36.95 2,463,678 +0.33(+0.89%)
Jun 01, 2009 36.06 36.84 35.84 36.62 2,582,650 +1.43(+4.07%)
May 29, 2009 34.79 35.21 34.47 35.19 3,387,020 +0.66(+1.90%)
May 28, 2009 34.90 35.01 33.79 34.53 1,921,665 +0.13(+0.37%)
May 27, 2009 35.31 35.58 34.41 34.41 3,621,545 -1.16(-3.25%)
May 26, 2009 33.39 35.56 33.39 35.56 3,373,743 +1.63(+4.81%)
May 22, 2009 34.39 34.44 33.79 33.93 2,640,468 -0.19(-0.55%)
May 21, 2009 34.14 34.44 33.58 34.12 3,597,506 -0.53(-1.53%)
May 20, 2009 35.38 35.96 34.51 34.65 2,670,434 -0.48(-1.35%)
May 19, 2009 35.23 35.49 34.74 35.12 1,970,071 -0.15(-0.43%)
May 18, 2009 34.35 35.36 34.21 35.27 1,842,124 +1.31(+3.87%)
May 15, 2009 34.03 34.42 33.52 33.96 1,650,555 -0.14(-0.42%)
May 14, 2009 33.60 34.74 33.44 34.10 1,710,779 +0.56(+1.65%)
May 13, 2009 34.62 34.79 33.54 33.55 4,037,827 -1.70(-4.81%)
May 12, 2009 36.26 36.27 34.69 35.24 2,153,943 -0.93(-2.57%)
May 11, 2009 35.97 36.24 35.68 36.17 1,837,255 -0.48(-1.30%)
May 08, 2009 35.72 36.73 35.48 36.65 2,096,441 +1.46(+4.14%)
May 07, 2009 36.47 36.61 34.81 35.19 2,323,107 -0.80(-2.22%)
May 06, 2009 36.01 36.27 35.17 35.99 2,717,463 +0.42(+1.19%)
May 05, 2009 35.82 35.92 35.18 35.57 2,191,196 -0.42(-1.15%)
May 04, 2009 34.78 36.01 34.65 35.98 1,953,297 +1.57(+4.56%)
May 01, 2009 34.47 34.84 34.21 34.41 2,334,123 +0.04(+0.11%)
Apr 30, 2009 35.41 35.60 34.37 34.37 4,133,108 -0.32(-0.91%)
Apr 29, 2009 33.85 35.12 33.70 34.69 2,324,239 +1.27(+3.80%)
Apr 28, 2009 32.86 34.10 32.80 33.42 3,306,062 +0.15(+0.45%)
Apr 27, 2009 33.35 33.86 32.96 33.27 2,678,361 -0.54(-1.59%)
Apr 24, 2009 33.54 34.39 33.18 33.81 2,558,066 +0.60(+1.82%)
Apr 23, 2009 33.35 33.49 32.53 33.20 2,533,580 -0.08(-0.23%)
Apr 22, 2009 32.92 34.25 32.72 33.28 2,882,150 -0.17(-0.52%)
Apr 21, 2009 31.78 33.54 31.75 33.45 2,551,234 +1.53(+4.80%)
Apr 20, 2009 33.52 33.52 31.92 31.92 2,380,607 -2.14(-6.27%)
Apr 17, 2009 33.92 34.49 33.41 34.06 2,186,468 +0.32(+0.94%)
Apr 16, 2009 33.30 34.10 32.59 33.74 2,452,856 +0.85(+2.59%)
Apr 15, 2009 31.82 33.01 31.80 32.89 3,028,700 +0.85(+2.66%)
Apr 14, 2009 32.88 33.17 32.03 32.03 3,798,845 -1.37(-4.09%)
Apr 13, 2009 32.99 33.70 32.59 33.40 4,556,176 +0.02(+0.05%)
Apr 09, 2009 32.25 33.39 32.07 33.39 4,569,067 +2.08(+6.66%)
Apr 08, 2009 30.95 31.38 30.67 31.30 2,210,173 +0.55(+1.79%)
Apr 07, 2009 31.34 31.67 30.62 30.75 3,429,028 -1.14(-3.58%)
Apr 06, 2009 32.02 32.15 31.32 31.89 2,354,783 -0.53(-1.63%)
Apr 03, 2009 31.84 32.47 31.53 32.42 2,891,289 +0.45(+1.42%)
Apr 02, 2009 31.26 32.31 31.05 31.97 3,731,141 +1.76(+5.83%)
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.