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: 8:00 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, 2013 80.51 80.99 80.16 80.96 35,437,664 +0.46(+0.57%)
Apr 29, 2013 80.28 80.68 80.07 80.50 24,165,324 +0.58(+0.72%)
Apr 26, 2013 80.09 80.35 79.83 79.92 37,667,996 -0.43(-0.54%)
Apr 25, 2013 80.03 80.78 79.91 80.35 42,476,608 +0.52(+0.66%)
Apr 24, 2013 79.40 79.89 79.09 79.83 47,675,020 +0.41(+0.52%)
Apr 23, 2013 78.80 79.44 78.17 79.42 64,262,640 +1.24(+1.58%)
Apr 22, 2013 78.03 78.35 76.74 78.18 57,177,088 +0.22(+0.29%)
Apr 19, 2013 77.07 78.02 76.75 77.95 52,227,544 +0.89(+1.15%)
Apr 18, 2013 77.56 77.75 76.68 77.07 67,977,432 -0.43(-0.55%)
Apr 17, 2013 78.22 78.31 76.77 77.49 90,327,744 -1.37(-1.74%)
Apr 16, 2013 78.13 78.98 77.85 78.86 67,488,288 +1.34(+1.73%)
Apr 15, 2013 80.06 80.14 77.25 77.52 116,444,344 -3.04(-3.77%)
Apr 12, 2013 80.61 80.82 79.94 80.56 48,741,148 -0.33(-0.40%)
Apr 11, 2013 80.72 81.36 80.65 80.89 37,902,096 +0.11(+0.14%)
Apr 10, 2013 79.59 80.96 79.54 80.77 58,257,252 +1.44(+1.81%)
Apr 09, 2013 79.70 79.86 79.18 79.34 42,808,060 -0.23(-0.29%)
Apr 08, 2013 78.86 79.60 78.57 79.57 33,576,584 +0.65(+0.83%)
Apr 05, 2013 77.88 78.93 77.79 78.92 53,956,668 -0.15(-0.20%)
Apr 04, 2013 78.51 79.10 78.25 79.07 43,828,464 +0.67(+0.86%)
Apr 03, 2013 79.96 79.99 78.22 78.40 76,066,752 -1.25(-1.57%)
Apr 02, 2013 80.68 80.80 79.58 79.65 55,680,976 -0.50(-0.62%)
Apr 01, 2013 81.10 81.27 79.76 80.15 69,345,888 -1.09(-1.34%)
Mar 28, 2013 81.10 81.44 80.99 81.24 28,086,044 +0.10(+0.12%)
Mar 27, 2013 80.57 81.20 80.22 81.14 33,082,398 +0.06(+0.07%)
Mar 26, 2013 81.16 81.29 80.65 81.08 30,626,010 +0.26(+0.32%)
Mar 25, 2013 80.97 81.49 80.25 80.83 42,635,180 +0.05(+0.06%)
Mar 22, 2013 80.86 80.96 80.59 80.78 38,967,032 +0.25(+0.31%)
Mar 21, 2013 80.68 81.05 80.25 80.53 43,271,336 -0.71(-0.88%)
Mar 20, 2013 80.95 81.28 80.87 81.24 32,589,430 +0.75(+0.93%)
Mar 19, 2013 80.99 81.25 79.79 80.50 60,019,520 -0.34(-0.42%)
Mar 18, 2013 80.42 81.17 80.36 80.84 42,777,256 -0.45(-0.55%)
Mar 15, 2013 81.20 81.47 80.98 81.29 41,218,732 -0.04(-0.05%)
Mar 14, 2013 80.67 81.34 80.53 81.33 28,846,254 +0.81(+1.00%)
Mar 13, 2013 80.25 80.66 80.00 80.52 33,409,604 +0.30(+0.37%)
Mar 12, 2013 80.20 80.43 79.94 80.22 25,048,296 -0.16(-0.20%)
Mar 11, 2013 80.15 80.43 80.07 80.39 31,141,182 -0.03(-0.03%)
Mar 08, 2013 80.30 80.43 79.72 80.41 44,371,120 +0.74(+0.93%)
Mar 07, 2013 79.34 79.73 79.20 79.67 32,529,820 +0.38(+0.48%)
Mar 06, 2013 79.33 79.44 79.03 79.30 33,200,692 +0.21(+0.26%)
Mar 05, 2013 78.59 79.23 78.58 79.09 41,510,224 +0.91(+1.16%)
Mar 04, 2013 77.79 78.21 77.38 78.18 32,144,620 +0.21(+0.26%)
Mar 01, 2013 77.11 78.12 76.53 77.97 57,441,040 +0.35(+0.45%)
Feb 28, 2013 77.64 78.11 77.49 77.62 36,375,604 +0.15(+0.19%)
Feb 27, 2013 76.66 77.94 76.62 77.48 48,010,108 +0.81(+1.05%)
Feb 26, 2013 76.70 77.02 76.17 76.67 55,367,424 +0.30(+0.39%)
Feb 25, 2013 78.50 78.52 76.33 76.37 62,335,796 -1.72(-2.21%)
Feb 22, 2013 77.56 78.09 77.53 78.09 28,867,522 +0.93(+1.20%)
Feb 21, 2013 77.87 77.91 76.67 77.17 52,492,500 -0.75(-0.97%)
Feb 20, 2013 79.47 79.51 77.85 77.92 48,654,456 -1.48(-1.86%)
Feb 19, 2013 78.82 79.41 78.82 79.40 24,667,496 +0.69(+0.88%)
Feb 15, 2013 78.64 78.95 78.47 78.70 34,198,640 +0.03(+0.03%)
Feb 14, 2013 78.22 78.82 78.21 78.68 26,050,154 +0.20(+0.25%)
Feb 13, 2013 78.23 78.54 78.05 78.48 26,302,006 +0.33(+0.42%)
Feb 12, 2013 77.85 78.28 77.79 78.15 23,057,380 +0.34(+0.44%)
Feb 11, 2013 77.82 77.85 77.43 77.81 18,326,060 -0.09(-0.11%)
Feb 08, 2013 77.45 77.95 77.42 77.90 29,361,780 +0.55(+0.71%)
Feb 07, 2013 77.55 77.68 76.83 77.35 35,208,712 -0.26(-0.33%)
Feb 06, 2013 76.91 77.66 76.84 77.61 28,318,626 +1.01(+1.32%)
Feb 04, 2013 77.06 77.37 76.48 76.59 31,479,424 -0.94(-1.21%)
Feb 01, 2013 77.18 77.81 77.08 77.53 39,547,008 +0.68(+0.88%)
Jan 31, 2013 76.24 76.94 76.15 76.85 43,019,944 +0.52(+0.69%)
Jan 30, 2013 77.19 77.23 76.09 76.33 45,792,596 -0.93(-1.20%)
Jan 29, 2013 77.18 77.35 76.91 77.25 43,189,112 +0.04(+0.06%)
Jan 28, 2013 77.22 77.41 76.68 77.21 49,680,084 +0.05(+0.07%)
Jan 25, 2013 76.98 77.16 76.60 77.16 40,355,088 +0.56(+0.73%)
Jan 24, 2013 76.48 77.08 76.29 76.60 46,409,172 +0.25(+0.33%)
Jan 23, 2013 76.56 76.60 76.28 76.35 38,227,976 -0.18(-0.24%)
Jan 22, 2013 76.04 76.58 75.82 76.53 36,819,004 +0.55(+0.72%)
Jan 18, 2013 75.79 76.03 75.59 75.98 27,109,314 +0.21(+0.28%)
Jan 17, 2013 75.42 75.93 75.35 75.77 39,887,196 +0.69(+0.93%)
Jan 16, 2013 75.13 75.28 74.89 75.08 24,340,020 -0.22(-0.30%)
Jan 15, 2013 74.49 75.40 74.47 75.30 40,452,248 +0.33(+0.43%)
Jan 14, 2013 74.77 75.08 74.68 74.97 28,385,386 +0.04(+0.06%)
Jan 11, 2013 74.98 75.10 74.64 74.93 31,847,888 -0.11(-0.15%)
Jan 10, 2013 75.16 75.23 74.59 75.04 46,337,376 +0.17(+0.23%)
Jan 09, 2013 74.65 74.94 74.60 74.87 31,968,004 +0.36(+0.49%)
Jan 08, 2013 74.53 74.65 74.11 74.51 27,695,344 -0.05(-0.07%)
Jan 07, 2013 74.47 74.70 74.31 74.56 27,617,254 -0.28(-0.38%)
Jan 04, 2013 74.65 75.02 74.35 74.84 34,798,156 +0.55(+0.74%)
Jan 03, 2013 74.51 74.88 74.10 74.29 53,458,076 -0.17(-0.23%)
Jan 02, 2013 74.11 74.56 72.34 74.47 135,669,872 +2.13(+2.94%)
Dec 31, 2012 70.91 72.43 70.65 72.34 77,785,600 +1.53(+2.17%)
Dec 28, 2012 70.94 71.52 70.79 70.80 39,937,112 -0.51(-0.71%)
Dec 27, 2012 71.43 71.58 70.39 71.31 41,456,200 -0.05(-0.07%)
Dec 26, 2012 72.04 72.07 71.27 71.36 28,757,512 -0.51(-0.72%)
Dec 24, 2012 71.97 72.04 71.64 71.88 11,778,870 -0.35(-0.49%)
Dec 21, 2012 71.44 72.23 71.27 72.23 64,021,984 -0.30(-0.41%)
Dec 20, 2012 72.18 72.59 71.94 72.53 58,609,976 +0.36(+0.50%)
Dec 19, 2012 72.13 72.51 71.86 72.17 55,375,080 +0.16(+0.22%)
Dec 18, 2012 71.20 72.10 71.01 72.01 62,020,028 +0.97(+1.37%)
Dec 17, 2012 70.32 71.04 70.19 71.04 42,130,640 +0.99(+1.41%)
Dec 14, 2012 69.93 70.43 69.85 70.05 33,523,464 -0.04(-0.06%)
Dec 13, 2012 70.58 70.77 69.84 70.09 39,290,944 -0.45(-0.64%)
Dec 12, 2012 71.16 71.28 70.40 70.54 47,698,716 -0.40(-0.56%)
Dec 11, 2012 70.69 71.07 70.53 70.94 47,336,916 +0.74(+1.05%)
Dec 10, 2012 70.06 70.31 69.92 70.20 34,298,820 +0.31(+0.44%)
Dec 07, 2012 70.17 70.21 69.60 69.90 28,363,148 +0.10(+0.15%)
Dec 06, 2012 69.73 70.01 69.41 69.80 37,402,692 +0.06(+0.08%)
Dec 05, 2012 70.15 70.18 69.23 69.74 47,467,692 -0.08(-0.12%)
Dec 04, 2012 69.80 70.02 69.28 69.82 43,765,808 +0.01(+0.01%)
Nov 30, 2012 70.08 70.09 69.51 69.81 42,000,312 -0.14(-0.19%)
Nov 29, 2012 69.70 70.09 69.42 69.95 62,364,484 +0.79(+1.14%)
Nov 28, 2012 68.31 69.16 67.73 69.16 60,334,460 +0.58(+0.84%)
Nov 27, 2012 68.62 69.09 68.53 68.58 46,960,764 -0.09(-0.12%)
Nov 26, 2012 68.34 68.72 68.10 68.66 36,647,128 +0.22(+0.32%)
Nov 23, 2012 67.96 68.52 67.92 68.44 23,624,148 +0.67(+0.99%)
Nov 21, 2012 67.54 67.81 67.30 67.77 22,641,524 +0.36(+0.53%)
Nov 20, 2012 67.18 67.49 66.89 67.41 43,417,744 +0.12(+0.18%)
Nov 19, 2012 66.61 67.35 66.53 67.29 53,637,244 +1.39(+2.12%)
Nov 16, 2012 65.30 66.07 64.75 65.90 73,777,192 +0.54(+0.83%)
Nov 15, 2012 65.57 65.91 64.89 65.36 65,801,008 -0.34(-0.52%)
Nov 14, 2012 67.09 67.28 65.54 65.70 64,256,980 -1.24(-1.86%)
Nov 13, 2012 67.01 67.67 66.84 66.94 40,436,000 -0.38(-0.57%)
Nov 12, 2012 67.67 67.75 67.22 67.32 23,666,210 -0.20(-0.29%)
Nov 09, 2012 67.08 68.02 66.94 67.52 38,834,328 +0.14(+0.21%)
Nov 08, 2012 68.18 68.47 67.32 67.37 50,139,340 -0.96(-1.41%)
Nov 07, 2012 69.21 69.21 67.97 68.33 76,534,384 -1.70(-2.43%)
Nov 06, 2012 69.78 70.23 69.72 70.03 32,147,250 +0.52(+0.75%)
Nov 05, 2012 69.05 69.61 68.83 69.51 31,574,836 +0.46(+0.66%)
Nov 02, 2012 70.50 70.55 69.04 69.06 46,233,468 -1.10(-1.57%)
Nov 01, 2012 69.59 70.35 69.34 70.16 90,640,648 +0.73(+1.05%)
Oct 31, 2012 69.03 69.45 68.79 69.43 29,220,360 +0.42(+0.60%)
Oct 26, 2012 69.27 69.01 69.01 69.01 48,678,296 -0.33(-0.48%)
Oct 25, 2012 69.64 69.86 68.78 69.34 32,677,746 +0.28(+0.41%)
Oct 24, 2012 69.49 69.62 68.82 69.06 28,772,496 -0.19(-0.27%)
Oct 23, 2012 69.02 69.34 68.41 69.25 47,896,144 -0.37(-0.52%)
Oct 19, 2012 70.47 70.49 69.29 69.62 62,981,308 -1.44(-2.02%)
Oct 18, 2012 71.39 71.57 70.98 71.05 36,954,648 -0.39(-0.55%)
Oct 17, 2012 70.95 71.57 70.81 71.45 41,698,772 +0.64(+0.90%)
Oct 16, 2012 70.66 70.90 70.49 70.81 34,372,060 +0.52(+0.74%)
Oct 15, 2012 70.03 70.29 69.54 70.29 40,460,988 +0.46(+0.66%)
Oct 12, 2012 70.37 70.61 69.67 69.83 37,443,312 -0.57(-0.81%)
Oct 11, 2012 70.68 70.97 70.25 70.40 45,827,896 +0.26(+0.36%)
Oct 10, 2012 70.31 70.45 69.90 70.14 38,170,512 -0.11(-0.16%)
Oct 09, 2012 71.12 71.19 70.12 70.25 53,142,640 -0.83(-1.17%)
Oct 08, 2012 71.12 71.36 70.93 71.09 24,763,348 -0.45(-0.63%)
Oct 05, 2012 71.94 72.51 71.31 71.54 48,182,800 -0.09(-0.12%)
Oct 04, 2012 71.41 71.67 70.76 71.62 50,940,768 +0.48(+0.68%)
Oct 03, 2012 71.39 71.63 70.74 71.14 45,345,884 -0.20(-0.29%)
Oct 02, 2012 71.57 71.65 70.91 71.34 30,324,880 +0.14(+0.19%)
Oct 01, 2012 71.41 71.90 70.86 71.21 51,385,748 +0.24(+0.34%)
Sep 28, 2012 71.26 71.45 70.82 70.97 51,668,352 -0.51(-0.71%)
Sep 27, 2012 71.01 71.74 70.65 71.48 39,096,132 +0.77(+1.08%)
Sep 26, 2012 71.32 71.39 70.46 70.71 49,576,084 -0.45(-0.63%)
Sep 25, 2012 72.66 72.73 71.09 71.16 87,862,136 -1.04(-1.44%)
Sep 24, 2012 72.20 72.66 71.96 72.20 64,235,688 -0.24(-0.33%)
Sep 21, 2012 72.90 72.93 72.41 72.44 45,830,444 +0.26(+0.36%)
Sep 20, 2012 72.13 72.35 71.69 72.18 41,239,484 -0.32(-0.44%)
Sep 19, 2012 72.81 72.89 72.36 72.50 34,632,432 -0.13(-0.18%)
Sep 18, 2012 72.64 72.78 72.32 72.63 38,939,480 -0.24(-0.33%)
Sep 17, 2012 72.85 73.05 72.50 72.86 35,625,064 -0.34(-0.46%)
Sep 14, 2012 72.74 73.68 72.72 73.20 54,347,688 +0.68(+0.93%)
Sep 13, 2012 71.71 72.99 71.33 72.52 81,957,336 +0.94(+1.31%)
Sep 12, 2012 71.58 71.72 71.08 71.58 35,115,960 +0.36(+0.51%)
Sep 11, 2012 71.08 71.64 71.02 71.22 39,110,724 +0.15(+0.21%)
Sep 10, 2012 71.32 71.55 70.99 71.07 36,201,316 -0.32(-0.45%)
Sep 07, 2012 71.05 71.51 70.91 71.39 37,784,868 +0.53(+0.74%)
Sep 06, 2012 69.97 71.12 69.91 70.86 54,685,052 +1.28(+1.84%)
Sep 05, 2012 69.64 69.91 69.35 69.58 41,491,856 +0.02(+0.02%)
Sep 04, 2012 68.78 69.81 68.25 69.57 82,102,584 +0.84(+1.22%)
Aug 31, 2012 69.03 69.08 68.07 68.73 40,236,408 +0.28(+0.41%)
Aug 30, 2012 68.78 68.84 68.32 68.45 28,991,464 -0.69(-0.99%)
Aug 29, 2012 69.07 69.44 68.75 69.13 36,417,932 +0.53(+0.77%)
Aug 27, 2012 68.82 68.97 68.27 68.61 27,888,554 +0.20(+0.30%)
Aug 24, 2012 68.07 68.69 67.87 68.41 30,309,270 +0.19(+0.27%)
Aug 23, 2012 68.68 68.68 67.95 68.22 38,015,736 -0.48(-0.70%)
Aug 22, 2012 68.86 69.05 68.45 68.70 44,392,832 -0.33(-0.48%)
Aug 21, 2012 69.41 70.08 68.79 69.03 51,630,680 -0.04(-0.06%)
Aug 20, 2012 69.13 69.19 68.61 69.08 38,545,148 -0.15(-0.22%)
Aug 17, 2012 68.81 69.36 68.62 69.23 39,485,812 +0.48(+0.70%)
Aug 16, 2012 67.93 68.88 67.64 68.75 54,338,392 +0.71(+1.05%)
Aug 15, 2012 67.25 68.03 67.19 68.03 31,924,718 +0.59(+0.88%)
Aug 14, 2012 68.03 68.14 67.16 67.44 30,750,304 -0.16(-0.24%)
Aug 13, 2012 67.61 67.79 66.84 67.60 37,232,356 -0.11(-0.16%)
Aug 10, 2012 67.58 67.82 67.36 67.71 30,777,802 -0.24(-0.35%)
Aug 09, 2012 67.58 68.11 67.52 67.95 28,381,432 +0.32(+0.48%)
Aug 08, 2012 67.44 67.94 67.39 67.63 33,062,278 -0.10(-0.15%)
Aug 07, 2012 67.65 68.26 67.47 67.73 59,090,648 +0.61(+0.91%)
Aug 06, 2012 66.68 67.47 66.58 67.12 40,912,488 +0.52(+0.78%)
Aug 03, 2012 65.05 66.95 65.79 66.60 61,864,568 +1.55(+2.38%)
Aug 02, 2012 64.62 65.50 64.60 65.05 51,195,132 -0.24(-0.36%)
Aug 01, 2012 66.86 66.93 65.27 65.29 75,041,144 -1.09(-1.65%)
Jul 31, 2012 66.70 67.32 66.38 66.38 57,756,052 -0.59(-0.89%)
Jul 30, 2012 67.37 67.70 66.71 66.97 41,056,484 -0.23(-0.34%)
Jul 27, 2012 65.94 67.54 65.57 67.20 79,436,352 +1.56(+2.37%)
Jul 26, 2012 66.07 66.24 65.24 65.64 52,812,768 +0.56(+0.86%)
Jul 25, 2012 65.24 65.56 64.79 65.08 43,927,896 +0.14(+0.22%)
Jul 24, 2012 66.04 66.07 64.58 64.94 65,635,648 -0.86(-1.31%)
Jul 23, 2012 65.67 66.11 65.39 65.81 55,906,516 -1.07(-1.60%)
Jul 20, 2012 67.21 67.32 66.77 66.87 49,944,864 -0.86(-1.28%)
Jul 19, 2012 67.97 68.41 67.62 67.74 58,313,284 -0.23(-0.34%)
Jul 18, 2012 67.44 68.38 67.40 67.97 54,341,104 +0.41(+0.61%)
Jul 17, 2012 67.76 67.91 66.64 67.55 51,534,872 +0.24(+0.35%)
Jul 16, 2012 67.46 67.68 67.03 67.31 37,677,804 -0.27(-0.40%)
Jul 13, 2012 66.99 67.86 66.95 67.59 49,708,192 +0.83(+1.25%)
Jul 12, 2012 66.46 67.02 65.74 66.75 65,509,848 -0.23(-0.34%)
Jul 11, 2012 67.26 67.48 66.55 66.98 47,414,500 -0.23(-0.34%)
Jul 10, 2012 68.47 68.59 66.92 67.21 59,002,044 -0.75(-1.11%)
Jul 09, 2012 68.14 68.22 67.66 67.97 40,880,016 -0.26(-0.39%)
Jul 06, 2012 68.43 68.48 67.91 68.23 45,478,928 -0.77(-1.12%)
Jul 05, 2012 69.15 69.34 68.65 69.00 50,525,092 -0.08(-0.11%)
Jul 03, 2012 68.25 69.13 68.14 69.08 38,150,568 +0.89(+1.30%)
Jul 02, 2012 67.41 68.21 67.17 68.19 62,991,124 +0.78(+1.16%)
Jun 29, 2012 66.88 67.55 66.56 67.41 84,566,376 +1.91(+2.91%)
Jun 28, 2012 65.05 65.55 64.49 65.50 68,674,824 -0.11(-0.17%)
Jun 27, 2012 64.75 65.63 64.70 65.61 45,453,828 +1.05(+1.63%)
Jun 26, 2012 64.47 64.88 63.90 64.56 50,154,920 +0.25(+0.39%)
Jun 25, 2012 64.41 65.42 64.07 64.31 57,671,372 -1.02(-1.56%)
Jun 22, 2012 64.97 65.54 64.62 65.33 48,636,540 +0.73(+1.14%)
Jun 21, 2012 66.07 66.20 64.48 64.59 74,119,312 -1.61(-2.43%)
Jun 20, 2012 66.32 66.67 65.74 66.20 64,220,496 -0.10(-0.15%)
Jun 19, 2012 65.46 66.67 65.37 66.31 79,350,984 +1.13(+1.73%)
Jun 18, 2012 64.58 65.42 64.37 65.18 54,120,704 +0.08(+0.12%)
Jun 15, 2012 64.37 65.18 64.16 65.10 68,720,608 +0.86(+1.34%)
Jun 14, 2012 63.55 64.47 63.36 64.24 63,601,024 +0.72(+1.14%)
Jun 13, 2012 64.15 64.53 63.22 63.52 74,391,240 -0.74(-1.15%)
Jun 12, 2012 63.46 64.29 63.04 64.26 67,136,336 +0.80(+1.26%)
Jun 11, 2012 65.58 65.64 63.30 63.46 62,615,612 -1.43(-2.21%)
Jun 08, 2012 63.99 64.97 63.52 64.89 59,810,468 +0.87(+1.36%)
Jun 07, 2012 65.47 65.52 64.02 64.02 68,576,152 -0.42(-0.65%)
Jun 06, 2012 62.89 64.50 63.25 64.44 57,692,960 +1.55(+2.47%)
Jun 05, 2012 61.76 62.95 61.72 62.89 57,256,884 +0.80(+1.29%)
Jun 04, 2012 62.46 62.68 61.49 62.09 59,454,692 -0.14(-0.23%)
Jun 01, 2012 62.72 63.24 62.14 62.23 90,298,760 -1.93(-3.01%)
May 31, 2012 64.30 64.57 63.29 64.16 70,631,040 -0.08(-0.13%)
May 30, 2012 64.83 64.95 64.16 64.25 56,807,248 -1.26(-1.92%)
May 29, 2012 65.19 65.68 64.71 65.51 60,681,028 +0.94(+1.45%)
May 25, 2012 64.66 64.82 64.30 64.57 40,150,032 -0.04(-0.07%)
May 24, 2012 64.43 64.70 63.69 64.61 61,882,208 +0.13(+0.21%)
May 23, 2012 63.44 64.61 62.97 64.48 79,425,672 +0.41(+0.64%)
May 22, 2012 64.43 64.94 63.63 64.06 67,233,344 -0.39(-0.60%)
May 21, 2012 63.17 64.45 62.73 64.45 71,739,040 +1.48(+2.35%)
May 18, 2012 63.56 64.00 62.80 62.97 92,099,360 -0.60(-0.94%)
May 17, 2012 65.10 65.21 63.53 63.57 85,004,576 -1.48(-2.27%)
May 16, 2012 65.74 66.09 65.00 65.05 62,461,240 -0.47(-0.71%)
May 15, 2012 65.63 66.17 65.31 65.51 64,429,984 -0.12(-0.18%)
May 14, 2012 65.83 66.15 65.43 65.63 60,755,760 -0.89(-1.33%)
May 11, 2012 66.14 67.07 66.11 66.52 53,215,768 -0.17(-0.25%)
May 10, 2012 66.87 67.06 66.29 66.69 54,207,408 +0.25(+0.38%)
May 09, 2012 65.97 66.82 65.73 66.43 76,433,720 -0.38(-0.57%)
May 08, 2012 66.34 66.85 65.73 66.81 74,661,744 -0.04(-0.06%)
May 07, 2012 66.40 67.11 66.28 66.85 56,178,548 +0.18(+0.27%)
May 04, 2012 67.50 67.91 66.55 66.68 89,079,392 -1.29(-1.90%)
May 03, 2012 68.84 68.93 67.59 67.97 72,934,912 -0.97(-1.41%)
May 02, 2012 68.21 68.97 67.92 68.94 61,794,152 +0.19(+0.27%)
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.