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

Russell 2000 Ishares ETF (NY: IWM )

203.72 +3.08 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Apr 30, 2010 59.45 59.55 57.65 57.72 110,197,056 -1.74(-2.93%)
Apr 29, 2010 58.66 59.48 58.30 59.46 85,480,360 +1.23(+2.12%)
Apr 28, 2010 58.46 58.63 57.93 58.22 99,020,216 +0.10(+0.17%)
Apr 27, 2010 59.25 59.80 58.01 58.13 21,352 -1.36(-2.29%)
Apr 26, 2010 59.75 60.14 59.47 59.49 77,849,128 -0.23(-0.38%)
Apr 23, 2010 59.20 59.78 58.51 59.71 82,272,848 +0.63(+1.06%)
Apr 22, 2010 57.87 59.20 57.56 59.09 98,416,472 +0.62(+1.06%)
Apr 21, 2010 58.16 58.58 57.93 58.47 74,959,648 +0.40(+0.69%)
Apr 20, 2010 57.59 58.10 57.34 58.06 18,187 +0.78(+1.36%)
Apr 19, 2010 57.24 57.81 56.21 57.28 105,873,536 -0.28(-0.49%)
Apr 16, 2010 58.19 58.38 57.14 57.56 115,768,152 -0.78(-1.34%)
Apr 15, 2010 58.14 58.47 58.07 58.34 68,453,752 +0.18(+0.30%)
Apr 14, 2010 57.28 58.17 57.18 58.17 77,019,560 +1.22(+2.14%)
Apr 13, 2010 56.70 56.98 56.34 56.95 52,304,992 +0.13(+0.23%)
Apr 12, 2010 56.61 56.94 56.48 56.82 61,202,952 +0.23(+0.41%)
Apr 09, 2010 56.34 56.60 55.98 56.59 65,887,872 +0.34(+0.60%)
Apr 08, 2010 56.15 56.55 55.71 56.25 67,785,984 -0.05(-0.10%)
Apr 07, 2010 56.42 56.64 55.94 56.31 88,659,032 -0.18(-0.32%)
Apr 06, 2010 55.96 56.62 55.85 56.48 62,293,712 +0.55(+0.98%)
Apr 05, 2010 55.27 56.19 55.13 55.94 64,579,124 +0.81(+1.48%)
Apr 01, 2010 55.04 55.12 55.12 55.12 73,043,248 +0.51(+0.93%)
Mar 31, 2010 54.88 55.43 54.61 54.62 74,236,976 -0.47(-0.86%)
Mar 30, 2010 55.01 55.37 54.67 55.09 44,409,212 +0.17(+0.31%)
Mar 29, 2010 54.86 55.10 54.62 54.92 47,975,928 +0.30(+0.55%)
Mar 26, 2010 54.87 55.24 54.42 54.62 72,156,392 -0.02(-0.04%)
Mar 25, 2010 55.48 55.87 54.61 54.65 83,127,904 -0.35(-0.63%)
Mar 24, 2010 55.32 55.56 54.98 54.99 74,068,312 -0.51(-0.92%)
Mar 23, 2010 54.85 55.52 54.60 55.50 76,304,136 +0.70(+1.27%)
Mar 22, 2010 53.66 54.92 53.54 54.80 70,698,504 +0.76(+1.41%)
Mar 19, 2010 54.92 54.92 53.84 54.04 100,468,976 -0.68(-1.25%)
Mar 18, 2010 54.87 55.14 54.63 54.72 89,219,280 -0.17(-0.31%)
Mar 17, 2010 54.69 55.22 54.68 54.89 66,843,708 +0.32(+0.59%)
Mar 16, 2010 54.38 54.60 53.99 54.57 65,952,484 +0.47(+0.86%)
Mar 15, 2010 53.83 54.23 53.77 54.11 62,193,248 -0.18(-0.34%)
Mar 12, 2010 54.60 54.62 53.92 54.29 77,164,168 -0.02(-0.04%)
Mar 11, 2010 53.83 54.40 53.63 54.32 74,859,448 +0.16(+0.30%)
Mar 10, 2010 53.75 54.44 53.72 54.16 91,856,296 +0.46(+0.85%)
Mar 09, 2010 53.35 54.11 53.34 53.70 88,112,032 +0.19(+0.36%)
Mar 08, 2010 53.43 53.66 53.33 53.51 57,440,380 +0.10(+0.18%)
Mar 05, 2010 52.68 53.49 52.51 53.41 65,228,984 +1.07(+2.04%)
Mar 04, 2010 52.22 52.41 52.01 52.34 58,842,272 +0.14(+0.26%)
Mar 03, 2010 52.17 52.50 51.93 52.21 70,109,904 +0.30(+0.57%)
Mar 02, 2010 51.71 52.23 51.63 51.91 69,360,000 +0.39(+0.76%)
Mar 01, 2010 50.72 51.57 50.72 51.52 88,522,096 +1.17(+2.32%)
Feb 26, 2010 50.64 50.68 50.07 50.35 74,962,704 -0.21(-0.41%)
Feb 25, 2010 49.85 50.60 49.69 50.56 64,798,724 +0.02(+0.03%)
Feb 24, 2010 50.30 50.79 50.15 50.54 62,960,820 +0.42(+0.85%)
Feb 23, 2010 50.64 50.71 49.97 50.11 73,549,952 -0.59(-1.17%)
Feb 22, 2010 50.84 50.87 50.52 50.71 56,560,584 +0.15(+0.30%)
Feb 19, 2010 50.30 50.81 50.19 50.56 70,910,216 +0.06(+0.13%)
Feb 18, 2010 50.08 50.51 49.91 50.49 53,693,520 +0.41(+0.82%)
Feb 17, 2010 49.99 50.19 49.72 50.08 62,941,128 +0.34(+0.68%)
Feb 16, 2010 49.43 49.79 48.97 49.75 62,360,008 +0.83(+1.69%)
Feb 12, 2010 48.10 48.92 48.92 48.92 82,212,088 +0.35(+0.73%)
Feb 11, 2010 47.67 48.60 47.30 48.57 64,824,924 +0.76(+1.59%)
Feb 10, 2010 47.55 47.93 47.05 47.81 69,480,768 +0.11(+0.24%)
Feb 09, 2010 47.61 48.05 47.10 47.69 114,739,376 +0.46(+0.98%)
Feb 08, 2010 47.36 47.78 47.00 47.23 76,810,288 -0.29(-0.61%)
Feb 05, 2010 47.44 47.57 46.50 47.52 133,163,784 +0.18(+0.39%)
Feb 04, 2010 48.63 48.65 47.29 47.33 123,688,584 -1.64(-3.34%)
Feb 03, 2010 49.06 49.41 48.58 48.97 62,667,692 -0.33(-0.67%)
Feb 02, 2010 48.76 49.35 48.60 49.30 88,620,776 +0.79(+1.62%)
Feb 01, 2010 48.41 48.86 48.23 48.51 75,620,064 +0.32(+0.67%)
Jan 29, 2010 48.93 49.46 48.08 48.19 98,954,808 -0.54(-1.10%)
Jan 28, 2010 49.67 49.70 48.28 48.73 117,016,328 -0.18(-0.36%)
Jan 27, 2010 48.84 49.65 48.67 48.90 90,514,328 -0.15(-0.31%)
Jan 26, 2010 49.36 49.73 49.02 49.06 72,611,752 -0.49(-0.99%)
Jan 25, 2010 49.77 49.82 49.17 49.55 77,707,720 +0.06(+0.11%)
Jan 22, 2010 50.31 50.56 49.05 49.49 104,484,208 -0.90(-1.79%)
Jan 21, 2010 51.28 51.69 50.22 50.39 122,642,520 -0.84(-1.65%)
Jan 20, 2010 51.62 51.63 50.66 51.24 77,940,192 -0.75(-1.45%)
Jan 19, 2010 51.24 52.01 51.24 51.99 58,424,268 +0.94(+1.84%)
Jan 15, 2010 51.83 51.05 51.05 51.05 85,723,736 -0.75(-1.45%)
Jan 14, 2010 51.42 51.97 51.33 51.81 52,213,448 +0.19(+0.37%)
Jan 13, 2010 51.13 51.72 50.69 51.61 49,272,340 +0.66(+1.29%)
Jan 12, 2010 51.20 51.44 50.72 50.96 57,194,880 -0.56(-1.09%)
Jan 11, 2010 51.93 52.01 51.32 51.52 64,370,768 -0.21(-0.40%)
Jan 08, 2010 51.26 51.73 51.15 51.73 60,885,000 +0.28(+0.55%)
Jan 07, 2010 51.10 51.48 50.63 51.45 70,005,128 +0.33(+0.64%)
Jan 06, 2010 51.12 51.39 50.94 51.12 74,476,968 +0.00(+0.00%)
Jan 05, 2010 51.21 51.45 50.90 51.12 69,256,536 -0.18(-0.34%)
Jan 04, 2010 50.74 51.34 50.72 51.29 53,465,876 +1.23(+2.47%)
Dec 31, 2009 50.69 50.06 50.06 50.06 42,918,432 -0.60(-1.19%)
Dec 30, 2009 50.54 50.90 50.23 50.66 56,465,724 -0.03(-0.06%)
Dec 29, 2009 50.84 50.93 50.65 50.69 30,042,600 -0.02(-0.05%)
Dec 28, 2009 50.98 51.00 50.48 50.72 44,635,420 -0.08(-0.16%)
Dec 24, 2009 50.74 50.82 50.61 50.80 20,609,152 +0.19(+0.38%)
Dec 23, 2009 50.27 50.64 49.93 50.60 61,748,072 +0.83(+1.67%)
Dec 22, 2009 49.36 49.84 49.26 49.77 48,711,732 +0.53(+1.07%)
Dec 21, 2009 49.03 49.41 49.02 49.25 59,903,164 +0.58(+1.19%)
Dec 18, 2009 48.56 48.68 47.98 48.67 80,296,304 +0.45(+0.92%)
Dec 17, 2009 48.47 48.66 47.87 48.22 76,577,904 -0.32(-0.66%)
Dec 16, 2009 48.76 49.02 48.45 48.54 71,160,640 +0.09(+0.18%)
Dec 15, 2009 48.49 48.94 48.35 48.45 69,614,776 -0.14(-0.28%)
Dec 14, 2009 48.27 48.83 48.21 48.59 60,651,596 +0.72(+1.51%)
Dec 11, 2009 47.75 47.95 47.32 47.87 63,538,928 +0.45(+0.94%)
Dec 10, 2009 47.83 48.08 47.22 47.42 68,283,232 -0.19(-0.40%)
Dec 09, 2009 47.68 47.81 47.17 47.61 69,813,496 -0.15(-0.32%)
Dec 08, 2009 47.84 48.10 47.24 47.76 74,891,560 -0.37(-0.78%)
Dec 07, 2009 48.06 48.40 47.82 48.14 69,821,192 +0.07(+0.15%)
Dec 04, 2009 47.89 48.42 47.16 48.06 126,252,216 +1.16(+2.48%)
Dec 03, 2009 47.71 48.02 46.88 46.90 67,713,040 -0.58(-1.22%)
Dec 02, 2009 46.99 47.90 46.98 47.48 89,519,088 +0.56(+1.19%)
Dec 01, 2009 46.65 47.12 46.51 46.93 79,372,520 +0.72(+1.55%)
Nov 30, 2009 45.86 46.34 45.23 46.21 97,971,536 +0.41(+0.89%)
Nov 27, 2009 45.46 46.67 45.38 45.81 65,193,868 -1.39(-2.95%)
Nov 25, 2009 47.48 47.59 47.14 47.20 59,889,964 -0.01(-0.02%)
Nov 24, 2009 47.43 47.44 46.65 47.21 56,867,536 -0.21(-0.45%)
Nov 23, 2009 47.26 47.98 47.17 47.42 72,828,400 +0.81(+1.74%)
Nov 20, 2009 46.31 46.78 46.21 46.61 50,025,272 -0.06(-0.12%)
Nov 19, 2009 47.38 47.46 46.29 46.66 90,949,200 -1.19(-2.49%)
Nov 18, 2009 48.01 48.03 47.41 47.86 68,269,840 -0.10(-0.20%)
Nov 17, 2009 47.79 48.11 47.52 47.95 54,086,976 +0.00(+0.00%)
Nov 16, 2009 47.03 48.27 47.03 47.95 83,091,416 +1.23(+2.64%)
Nov 13, 2009 46.31 46.90 45.84 46.72 87,071,624 +0.45(+0.96%)
Nov 12, 2009 47.16 47.52 46.14 46.27 86,171,896 -0.87(-1.84%)
Nov 11, 2009 47.17 47.60 46.78 47.14 63,256,420 +0.33(+0.70%)
Nov 10, 2009 47.01 47.34 46.43 46.82 70,225,096 -0.29(-0.62%)
Nov 09, 2009 46.61 47.15 46.58 47.11 61,834,988 +0.91(+1.96%)
Nov 06, 2009 45.69 46.60 45.56 46.20 70,669,128 +0.50(+1.10%)
Nov 05, 2009 45.34 46.27 45.16 45.70 84,755,048 +0.95(+2.13%)
Nov 04, 2009 45.71 45.88 44.75 44.75 116,659,232 -0.65(-1.44%)
Nov 03, 2009 44.45 45.42 44.30 45.40 104,468,480 +0.68(+1.51%)
Nov 02, 2009 45.05 45.46 44.02 44.72 123,187,304 -0.09(-0.20%)
Oct 30, 2009 45.88 45.93 44.53 44.81 146,094,128 -1.26(-2.73%)
Oct 29, 2009 45.61 46.33 45.44 46.07 92,539,512 +0.86(+1.90%)
Oct 28, 2009 46.77 46.78 45.02 45.21 106,775,072 -1.56(-3.33%)
Oct 27, 2009 47.39 47.64 46.69 46.77 90,457,808 -0.58(-1.23%)
Oct 26, 2009 47.92 48.66 47.11 47.35 87,864,440 -0.43(-0.90%)
Oct 23, 2009 48.06 48.15 47.71 47.78 86,522,848 -1.02(-2.09%)
Oct 22, 2009 48.11 49.01 47.55 48.80 73,439,848 +0.67(+1.39%)
Oct 21, 2009 48.72 49.64 48.06 48.13 81,195,864 -0.66(-1.35%)
Oct 20, 2009 48.55 48.92 48.52 48.79 55,251,460 -0.68(-1.38%)
Oct 19, 2009 49.23 49.73 48.83 49.47 48,057,656 +0.41(+0.83%)
Oct 16, 2009 49.23 49.34 48.64 49.07 61,636,792 -0.49(-1.00%)
Oct 15, 2009 49.31 49.68 49.19 49.56 35,993,132 -0.03(-0.06%)
Oct 14, 2009 49.38 49.69 48.96 49.59 48,566,104 +0.93(+1.91%)
Oct 13, 2009 48.78 48.92 48.21 48.66 44,562,816 -0.21(-0.42%)
Oct 12, 2009 49.25 49.35 48.64 48.87 33,809,332 +0.01(+0.02%)
Oct 09, 2009 48.41 48.93 48.26 48.86 43,496,648 +0.56(+1.17%)
Oct 08, 2009 48.31 48.77 48.02 48.30 61,561,456 +0.44(+0.91%)
Oct 07, 2009 47.71 48.06 47.61 47.86 44,645,132 +0.02(+0.03%)
Oct 06, 2009 47.35 48.08 47.22 47.84 65,632,744 +0.88(+1.86%)
Oct 05, 2009 46.39 47.17 46.20 46.97 61,495,008 +0.83(+1.79%)
Oct 02, 2009 45.96 46.55 45.77 46.14 83,531,128 -0.35(-0.75%)
Oct 01, 2009 47.83 47.87 46.41 46.49 78,994,752 -1.58(-3.29%)
Sep 30, 2009 48.52 48.72 47.38 48.07 99,741,528 -0.45(-0.92%)
Sep 29, 2009 48.76 49.15 48.46 48.52 47,081,460 -0.29(-0.60%)
Sep 28, 2009 47.91 48.99 47.76 48.81 60,244,980 +1.22(+2.56%)
Sep 25, 2009 47.66 48.00 47.34 47.59 65,121,428 -0.29(-0.61%)
Sep 24, 2009 48.95 49.13 47.54 47.89 76,210,544 -0.98(-2.00%)
Sep 23, 2009 49.42 49.81 48.78 48.87 69,186,848 -0.47(-0.95%)
Sep 22, 2009 49.35 49.51 49.00 49.34 45,589,176 +0.45(+0.92%)
Sep 21, 2009 48.56 49.06 48.37 48.89 47,372,184 -0.13(-0.27%)
Sep 18, 2009 49.17 49.17 48.51 49.02 46,503,344 +0.20(+0.41%)
Sep 17, 2009 48.89 49.36 48.58 48.83 63,896,324 +0.65(+1.35%)
Sep 16, 2009 48.15 48.94 48.00 48.18 49,718,464 +0.24(+0.50%)
Sep 15, 2009 47.52 48.08 47.33 47.94 61,645,968 +0.39(+0.82%)
Sep 14, 2009 46.70 47.60 46.61 47.55 47,857,672 +0.50(+1.06%)
Sep 11, 2009 47.19 47.50 46.80 47.05 40,057,480 +0.02(+0.03%)
Sep 10, 2009 46.46 47.16 46.09 47.04 49,468,056 +0.58(+1.24%)
Sep 09, 2009 45.67 46.74 45.55 46.46 47,001,844 +0.78(+1.72%)
Sep 08, 2009 45.66 45.71 45.14 45.67 51,856,500 +0.50(+1.10%)
Sep 04, 2009 44.55 45.22 44.24 45.17 47,018,704 +0.63(+1.40%)
Sep 03, 2009 44.28 44.59 43.72 44.55 54,415,508 +0.49(+1.11%)
Sep 02, 2009 44.07 44.39 43.92 44.06 54,853,984 -0.29(-0.64%)
Sep 01, 2009 45.02 46.03 44.11 44.34 97,339,064 -0.95(-2.10%)
Aug 31, 2009 45.50 45.63 45.08 45.29 44,637,344 -0.67(-1.46%)
Aug 28, 2009 46.73 46.86 45.66 45.97 49,668,400 -0.29(-0.63%)
Aug 27, 2009 46.28 46.40 45.32 46.26 57,116,128 -0.07(-0.15%)
Aug 26, 2009 46.16 46.54 45.95 46.33 43,144,808 +0.10(+0.22%)
Aug 25, 2009 46.24 46.77 46.09 46.23 38,135,164 +0.20(+0.43%)
Aug 24, 2009 46.24 46.54 45.80 46.03 42,920,476 -0.02(-0.03%)
Aug 21, 2009 45.48 46.24 45.43 46.05 48,395,256 +1.04(+2.30%)
Aug 20, 2009 44.43 45.11 44.23 45.01 50,532,708 +0.48(+1.08%)
Aug 19, 2009 43.50 44.56 43.41 44.53 47,647,712 +0.54(+1.22%)
Aug 18, 2009 43.41 44.26 43.48 43.99 49,704,168 +0.63(+1.44%)
Aug 17, 2009 43.76 43.84 43.30 43.36 61,616,404 -1.31(-2.93%)
Aug 14, 2009 45.60 45.57 44.20 44.67 76,066,664 -0.93(-2.05%)
Aug 13, 2009 45.60 45.75 44.92 45.60 54,984,912 +0.37(+0.82%)
Aug 12, 2009 44.58 45.80 44.55 45.23 67,713,160 +0.67(+1.51%)
Aug 11, 2009 45.11 45.17 44.33 44.56 45,562,848 -0.73(-1.61%)
Aug 10, 2009 45.08 45.57 44.91 45.29 56,537,692 +0.08(+0.18%)
Aug 07, 2009 44.83 45.80 44.57 45.21 62,341,424 +1.06(+2.40%)
Aug 06, 2009 44.96 45.10 44.03 44.15 66,178,040 -0.63(-1.40%)
Aug 05, 2009 45.27 45.27 44.34 44.77 68,328,584 -0.45(-1.00%)
Aug 04, 2009 44.51 45.39 44.47 45.22 52,057,872 +0.48(+1.06%)
Aug 03, 2009 44.53 44.80 44.04 44.75 40,907,292 +0.74(+1.69%)
Jul 31, 2009 44.01 44.57 43.98 44.00 51,117,400 -0.05(-0.12%)
Jul 30, 2009 44.03 44.69 43.85 44.06 85,657,720 +0.63(+1.46%)
Jul 29, 2009 43.41 43.65 43.19 43.42 59,886,784 -0.22(-0.51%)
Jul 28, 2009 43.36 43.80 43.03 43.65 70,964,016 +0.29(+0.68%)
Jul 27, 2009 43.36 43.73 43.09 43.35 41,261,856 -0.05(-0.11%)
Jul 24, 2009 42.89 43.45 42.73 43.40 39,519,560 +0.22(+0.51%)
Jul 23, 2009 41.87 43.41 41.79 43.18 81,479,912 +1.32(+3.16%)
Jul 22, 2009 41.35 42.13 41.29 41.86 60,052,156 +0.32(+0.78%)
Jul 21, 2009 42.00 42.02 41.01 41.53 51,048,932 -0.07(-0.17%)
Jul 20, 2009 41.37 41.76 41.20 41.60 53,794,148 +0.51(+1.23%)
Jul 17, 2009 41.37 41.39 40.96 41.10 45,065,636 -0.16(-0.38%)
Jul 16, 2009 40.61 41.47 40.50 41.26 48,435,288 +0.67(+1.64%)
Jul 15, 2009 39.96 40.88 39.80 40.59 72,798,968 +1.35(+3.45%)
Jul 14, 2009 39.00 39.37 38.76 39.24 41,321,120 +1.15(+3.02%)
Jul 13, 2009 38.11 39.03 38.09 38.09 56,607,848 -0.00(-0.00%)
Jul 10, 2009 37.68 38.22 37.48 38.09 50,371,064 +0.14(+0.38%)
Jul 09, 2009 38.24 38.34 37.84 37.95 52,634,220 -0.12(-0.31%)
Jul 08, 2009 38.50 38.63 37.43 38.06 82,837,680 -0.26(-0.68%)
Jul 07, 2009 39.09 39.20 38.29 38.33 51,112,724 -0.85(-2.16%)
Jul 06, 2009 39.17 39.39 38.52 39.17 58,787,752 -0.45(-1.14%)
Jul 02, 2009 40.29 40.29 39.35 39.62 65,275,352 -1.45(-3.53%)
Jul 01, 2009 40.66 41.37 40.63 41.07 58,575,432 +0.71(+1.75%)
Jun 30, 2009 40.57 40.87 40.20 40.37 56,293,436 -0.20(-0.49%)
Jun 29, 2009 40.65 40.84 39.91 40.57 62,128,796 +0.00(+0.00%)
Jun 26, 2009 40.43 40.83 40.04 40.57 76,260,472 +0.14(+0.35%)
Jun 25, 2009 39.66 40.45 39.58 40.43 53,468,124 +1.13(+2.89%)
Jun 24, 2009 39.25 39.79 39.06 39.29 50,163,692 +0.42(+1.08%)
Jun 23, 2009 39.39 39.54 38.82 38.87 51,538,644 -1.35(-3.37%)
Jun 22, 2009 40.38 40.41 39.16 40.23 69,302,304 -0.40(-0.99%)
Jun 19, 2009 40.95 41.11 40.47 40.63 48,888,068 +0.25(+0.61%)
Jun 18, 2009 40.20 40.64 39.83 40.38 43,337,812 +0.18(+0.45%)
Jun 17, 2009 39.99 40.68 39.62 40.20 90,907,880 +0.21(+0.53%)
Jun 16, 2009 40.98 405.98 39.85 39.99 67,015,008 -0.68(-1.67%)
Jun 15, 2009 41.79 41.25 40.23 40.67 58,018,964 -1.12(-2.69%)
Jun 12, 2009 41.40 41.83 41.09 41.79 55,686,056 +0.13(+0.30%)
Jun 11, 2009 41.69 42.33 41.64 41.67 79,514,216 +0.02(+0.04%)
Jun 10, 2009 42.27 42.29 40.87 41.65 82,127,088 -0.17(-0.40%)
Jun 09, 2009 41.84 42.18 41.62 41.82 44,242,688 +0.19(+0.46%)
Jun 08, 2009 41.48 42.19 41.21 41.63 58,502,852 -0.50(-1.18%)
Jun 05, 2009 42.51 42.59 41.71 42.13 63,929,356 +0.02(+0.04%)
Jun 04, 2009 41.77 42.17 41.25 42.11 54,269,016 +0.65(+1.58%)
Jun 03, 2009 41.42 41.58 40.97 41.46 55,652,720 -0.34(-0.81%)
Jun 02, 2009 41.14 41.97 40.92 41.79 71,723,424 +0.51(+1.25%)
Jun 01, 2009 40.67 43.20 40.46 41.28 88,618,768 +1.55(+3.91%)
May 29, 2009 39.11 39.81 38.86 39.73 65,255,896 +0.80(+2.05%)
May 28, 2009 39.24 39.39 38.09 38.93 74,297,560 +0.05(+0.12%)
May 27, 2009 39.40 39.89 38.81 38.88 60,879,976 -0.77(-1.94%)
May 26, 2009 37.51 39.72 37.47 39.65 92,796,408 +1.81(+4.77%)
May 22, 2009 38.44 38.53 37.49 37.84 48,544,852 -0.40(-1.04%)
May 21, 2009 38.22 38.56 37.57 38.24 62,274,804 -0.50(-1.29%)
May 20, 2009 39.46 40.14 38.68 38.74 60,644,372 -0.36(-0.93%)
May 19, 2009 39.09 39.56 38.64 39.10 70,347,000 +0.02(+0.04%)
May 18, 2009 38.25 39.25 38.10 39.09 70,105,456 +1.27(+3.35%)
May 15, 2009 37.91 38.34 37.44 37.82 68,050,680 -0.14(-0.38%)
May 14, 2009 37.53 38.60 37.26 37.96 91,953,816 +0.52(+1.40%)
May 13, 2009 38.56 38.65 37.38 37.44 86,878,112 -1.80(-4.58%)
May 12, 2009 40.02 40.24 38.57 39.24 62,452,736 -0.56(-1.41%)
May 11, 2009 39.63 40.12 39.43 39.80 50,572,144 -0.59(-1.47%)
May 08, 2009 39.71 40.51 39.31 40.39 80,149,392 +1.59(+4.09%)
May 07, 2009 40.58 40.70 38.71 38.80 85,341,256 -1.18(-2.94%)
May 06, 2009 40.33 40.56 39.20 39.98 110,564,128 +0.11(+0.28%)
May 05, 2009 39.89 40.08 39.30 39.87 73,706,240 -0.20(-0.49%)
May 04, 2009 39.57 40.15 39.48 40.07 60,022,404 +1.41(+3.65%)
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.