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

Russell 2000 Ishares ETF (NY: IWM )

221.57 -2.40 (-1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 46.59 46.84 46.29 46.47 14,968,202 -0.08(-0.18%)
Oct 28, 2004 46.77 46.83 46.33 46.55 13,413,474 -0.17(-0.37%)
Oct 27, 2004 46.14 46.87 46.07 46.73 23,368,438 +0.45(+0.98%)
Oct 26, 2004 45.69 46.27 45.19 46.27 19,624,638 +0.60(+1.31%)
Oct 25, 2004 45.11 45.77 45.02 45.67 19,215,828 +0.48(+1.07%)
Oct 22, 2004 45.97 46.11 45.16 45.19 21,045,596 -0.78(-1.70%)
Oct 21, 2004 45.49 46.05 45.25 45.97 13,284,955 +0.58(+1.27%)
Oct 20, 2004 45.01 45.55 44.82 45.40 18,718,504 +0.24(+0.52%)
Oct 19, 2004 45.81 46.03 45.11 45.16 18,327,196 -0.47(-1.03%)
Oct 18, 2004 45.32 45.77 45.08 45.63 17,564,834 +0.19(+0.42%)
Oct 15, 2004 45.20 45.69 44.91 45.44 20,375,248 +0.46(+1.03%)
Oct 14, 2004 45.32 45.49 44.98 44.98 16,912,738 -0.30(-0.65%)
Oct 13, 2004 46.29 46.37 45.26 45.27 22,587,824 -0.67(-1.45%)
Oct 12, 2004 45.68 46.13 45.43 45.94 17,595,838 -0.11(-0.23%)
Oct 11, 2004 45.99 46.08 45.76 46.05 9,897,206 +0.22(+0.47%)
Oct 08, 2004 46.25 46.54 45.83 45.83 19,372,350 -0.58(-1.26%)
Oct 07, 2004 47.09 47.14 46.39 46.42 12,957,657 -0.79(-1.67%)
Oct 06, 2004 46.87 47.30 46.75 47.21 11,676,468 +0.30(+0.65%)
Oct 05, 2004 46.89 47.11 46.69 46.90 12,821,636 -0.04(-0.09%)
Oct 04, 2004 47.03 47.27 46.87 46.95 16,716,710 +0.26(+0.57%)
Oct 01, 2004 45.82 46.69 45.77 46.68 20,587,530 +1.15(+2.52%)
Sep 30, 2004 45.33 45.83 45.32 45.53 21,623,432 +0.00(+0.00%)
Sep 29, 2004 45.02 45.53 44.98 45.53 20,094,456 +0.42(+0.93%)
Sep 28, 2004 44.63 45.11 44.45 45.11 16,911,238 +0.53(+1.19%)
Sep 27, 2004 44.94 44.95 44.43 44.58 19,938,434 -0.48(-1.07%)
Sep 24, 2004 45.19 45.43 45.05 45.06 13,320,960 -0.02(-0.05%)
Sep 23, 2004 45.23 45.36 45.03 45.09 11,849,243 -0.04(-0.10%)
Sep 22, 2004 45.61 45.64 45.11 45.13 18,726,756 -0.78(-1.69%)
Sep 21, 2004 45.74 46.13 45.68 45.91 12,002,516 +0.34(+0.75%)
Sep 20, 2004 45.56 45.87 45.44 45.56 13,739,021 -0.20(-0.45%)
Sep 17, 2004 45.83 45.95 45.41 45.77 15,264,746 -0.08(-0.17%)
Sep 16, 2004 45.53 45.93 45.46 45.85 12,072,276 +0.49(+1.08%)
Sep 15, 2004 45.49 45.51 45.13 45.36 13,413,474 -0.28(-0.60%)
Sep 14, 2004 45.70 45.74 45.26 45.63 11,441,683 -0.09(-0.20%)
Sep 13, 2004 45.53 45.95 45.50 45.73 16,946,744 +0.24(+0.54%)
Sep 10, 2004 45.19 45.56 44.85 45.48 14,655,156 +0.42(+0.92%)
Sep 09, 2004 44.68 45.39 44.67 45.07 15,054,715 +0.37(+0.83%)
Sep 08, 2004 44.81 45.22 44.44 44.69 14,897,942 -0.24(-0.53%)
Sep 07, 2004 44.72 45.05 44.56 44.93 14,307,355 +0.56(+1.26%)
Sep 03, 2004 44.65 44.88 44.15 44.37 13,707,517 -0.50(-1.11%)
Sep 02, 2004 44.00 44.87 43.97 44.87 12,066,275 +0.78(+1.76%)
Sep 01, 2004 43.63 44.43 43.63 44.09 25,147,950 +0.76(+1.76%)
Aug 31, 2004 43.51 43.79 43.15 43.33 31,143,082 -0.07(-0.16%)
Aug 30, 2004 43.75 43.91 43.35 43.40 12,555,597 -0.50(-1.14%)
Aug 27, 2004 43.65 44.09 43.65 43.90 10,092,985 +0.34(+0.79%)
Aug 26, 2004 43.73 43.89 43.51 43.55 11,841,742 -0.18(-0.41%)
Aug 25, 2004 43.54 43.89 43.19 43.73 17,826,872 +0.17(+0.39%)
Aug 24, 2004 43.69 43.79 43.24 43.56 14,459,127 +0.12(+0.28%)
Aug 23, 2004 43.78 43.93 43.28 43.44 15,767,320 -0.16(-0.37%)
Aug 20, 2004 42.84 43.75 42.76 43.60 14,908,944 +0.76(+1.77%)
Aug 19, 2004 43.08 43.23 42.69 42.84 12,651,862 -0.37(-0.85%)
Aug 18, 2004 42.05 43.24 41.99 43.21 16,684,955 +0.90(+2.14%)
Aug 17, 2004 42.36 42.57 42.13 42.31 12,953,656 +0.26(+0.63%)
Aug 16, 2004 41.42 42.14 41.37 42.04 20,696,796 +0.71(+1.71%)
Aug 13, 2004 41.42 41.63 41.06 41.33 12,063,275 -0.01(-0.02%)
Aug 12, 2004 41.67 41.76 41.19 41.34 12,506,090 -0.60(-1.44%)
Aug 11, 2004 41.71 42.16 41.24 41.95 16,351,906 -0.06(-0.13%)
Aug 10, 2004 41.40 42.29 41.37 42.00 22,720,844 +0.65(+1.57%)
Aug 09, 2004 41.55 41.69 41.23 41.35 12,980,660 -0.13(-0.32%)
Aug 06, 2004 41.87 42.00 41.34 41.49 23,325,432 -0.89(-2.10%)
Aug 05, 2004 43.19 43.24 42.29 42.37 19,863,922 -0.80(-1.84%)
Aug 04, 2004 42.94 43.59 42.67 43.17 24,223,814 -0.04(-0.08%)
Aug 03, 2004 43.77 43.81 43.19 43.21 17,920,386 -0.63(-1.43%)
Aug 02, 2004 43.67 44.07 43.33 43.83 15,789,823 -0.16(-0.36%)
Jul 30, 2004 43.67 44.06 43.59 43.99 15,466,026 +0.24(+0.55%)
Jul 29, 2004 43.51 43.87 43.29 43.75 13,805,531 +0.51(+1.18%)
Jul 28, 2004 43.20 43.47 42.55 43.24 25,528,506 -0.04(-0.08%)
Jul 27, 2004 42.71 43.47 42.67 43.28 20,418,754 +0.79(+1.86%)
Jul 26, 2004 43.15 43.29 42.28 42.49 20,791,310 -0.56(-1.31%)
Jul 23, 2004 43.46 43.54 42.95 43.05 23,732,742 -0.62(-1.43%)
Jul 22, 2004 43.62 43.81 42.88 43.67 23,368,938 +0.07(+0.17%)
Jul 21, 2004 45.10 45.15 43.60 43.60 22,927,124 -1.41(-3.14%)
Jul 20, 2004 44.26 45.16 44.17 45.01 12,416,827 +0.88(+1.98%)
Jul 19, 2004 44.33 44.39 43.85 44.14 24,068,792 -0.06(-0.13%)
Jul 16, 2004 45.02 45.04 44.15 44.19 16,371,909 -0.50(-1.12%)
Jul 15, 2004 44.76 45.03 44.61 44.69 9,344,375 +0.10(+0.22%)
Jul 14, 2004 44.50 45.16 44.43 44.59 15,730,815 -0.26(-0.58%)
Jul 13, 2004 44.93 45.11 44.80 44.85 8,549,258 +0.06(+0.13%)
Jul 12, 2004 44.87 45.09 44.46 44.79 16,475,174 -0.26(-0.58%)
Jul 09, 2004 44.91 45.08 44.73 45.05 14,302,604 +0.30(+0.66%)
Jul 08, 2004 45.30 45.59 44.63 44.76 16,987,500 -0.83(-1.82%)
Jul 07, 2004 45.58 45.99 45.47 45.59 10,881,851 -0.06(-0.12%)
Jul 06, 2004 46.18 46.22 45.49 45.64 16,326,652 -0.83(-1.79%)
Jul 02, 2004 46.43 46.57 46.11 46.47 9,448,390 +0.14(+0.31%)
Jul 01, 2004 47.12 47.23 46.33 46.33 20,938,580 -0.86(-1.82%)
Jun 30, 2004 46.97 47.19 46.81 47.19 13,658,510 +0.26(+0.56%)
Jun 29, 2004 46.45 47.09 46.45 46.93 9,755,935 +0.39(+0.83%)
Jun 28, 2004 46.67 46.96 46.43 46.54 19,391,854 -0.10(-0.21%)
Jun 25, 2004 45.89 46.79 45.89 46.63 15,872,585 +0.42(+0.91%)
Jun 24, 2004 46.36 46.63 46.14 46.21 10,379,027 -0.17(-0.36%)
Jun 23, 2004 45.58 46.43 45.57 46.38 20,476,262 +0.69(+1.51%)
Jun 22, 2004 45.37 45.71 44.96 45.69 12,490,838 +0.35(+0.78%)
Jun 21, 2004 45.54 45.75 45.31 45.34 7,681,630 -0.18(-0.40%)
Jun 18, 2004 45.22 45.74 45.19 45.52 14,340,610 +0.16(+0.34%)
Jun 17, 2004 45.40 45.63 45.06 45.37 21,437,654 -0.12(-0.26%)
Jun 16, 2004 45.32 45.56 45.16 45.48 10,830,093 +0.09(+0.19%)
Jun 15, 2004 44.91 45.53 44.88 45.39 25,008,430 +0.81(+1.82%)
Jun 14, 2004 45.16 45.23 44.49 44.58 14,037,315 -0.89(-1.96%)
Jun 10, 2004 45.57 45.65 45.23 45.47 11,327,417 +0.18(+0.40%)
Jun 09, 2004 46.01 46.20 45.29 45.29 12,909,649 -0.84(-1.81%)
Jun 08, 2004 46.04 46.23 45.93 46.13 7,811,399 -0.04(-0.10%)
Jun 07, 2004 45.55 46.21 45.43 46.17 12,419,077 +0.82(+1.81%)
Jun 04, 2004 45.25 45.63 45.05 45.35 13,780,778 +0.56(+1.25%)
Jun 03, 2004 45.61 45.66 44.79 44.79 14,782,925 -0.88(-1.93%)
Jun 02, 2004 45.92 45.96 45.48 45.67 16,071,865 -0.15(-0.33%)
Jun 01, 2004 45.19 45.83 45.15 45.83 14,910,444 +0.43(+0.95%)
May 28, 2004 45.30 45.47 45.11 45.39 8,561,760 +0.08(+0.18%)
May 27, 2004 45.45 45.70 44.94 45.31 24,757,642 +0.01(+0.03%)
May 26, 2004 44.97 45.30 44.82 45.30 16,115,621 +0.31(+0.68%)
May 25, 2004 43.97 45.16 43.84 44.99 18,714,254 +0.92(+2.09%)
May 24, 2004 43.90 44.16 43.67 44.07 13,505,237 +0.56(+1.30%)
May 21, 2004 43.25 43.67 43.13 43.51 15,029,461 +0.40(+0.94%)
May 20, 2004 43.11 43.43 42.79 43.11 15,505,531 +0.09(+0.20%)
May 19, 2004 43.67 44.16 42.97 43.02 23,491,956 -0.31(-0.71%)
May 18, 2004 43.02 43.35 42.81 43.33 17,466,820 +0.48(+1.13%)
May 17, 2004 42.59 43.13 42.20 42.84 24,646,626 -0.41(-0.95%)
May 14, 2004 43.49 43.91 43.05 43.25 25,074,690 -0.17(-0.39%)
May 13, 2004 43.75 44.13 43.37 43.42 25,565,012 -0.60(-1.37%)
May 12, 2004 43.62 44.03 42.51 44.03 38,856,968 +0.33(+0.76%)
May 11, 2004 43.14 43.83 42.99 43.69 30,329,962 +0.93(+2.18%)
May 10, 2004 43.19 43.50 42.45 42.76 41,446,100 -0.77(-1.77%)
May 07, 2004 44.47 45.26 43.53 43.53 26,906,708 -1.28(-2.85%)
May 06, 2004 45.15 45.15 44.27 44.81 27,661,820 -0.66(-1.46%)
May 05, 2004 45.43 45.75 45.31 45.47 11,307,914 +0.20(+0.44%)
May 04, 2004 45.06 45.96 44.97 45.27 18,366,952 +0.25(+0.56%)
May 03, 2004 44.63 45.34 44.59 45.02 18,287,690 +0.58(+1.31%)
Apr 30, 2004 45.43 45.51 44.44 44.44 23,634,978 -0.74(-1.63%)
Apr 29, 2004 46.11 46.34 44.89 45.17 20,114,710 -0.92(-1.99%)
Apr 28, 2004 46.85 46.91 45.83 46.09 19,192,574 -0.98(-2.09%)
Apr 27, 2004 47.19 47.48 46.74 47.07 8,543,507 -0.12(-0.25%)
Apr 26, 2004 47.22 47.62 46.87 47.19 13,141,684 +0.10(+0.21%)
Apr 23, 2004 47.39 47.42 46.67 47.09 11,384,425 -0.10(-0.21%)
Apr 22, 2004 46.44 47.40 46.43 47.19 17,978,896 +0.64(+1.37%)
Apr 21, 2004 45.99 46.55 45.61 46.55 15,353,009 +0.75(+1.63%)
Apr 20, 2004 46.97 47.28 45.70 45.81 20,337,992 -1.04(-2.21%)
Apr 19, 2004 46.41 46.89 46.06 46.84 13,873,541 +0.34(+0.74%)
Apr 16, 2004 46.35 46.73 45.82 46.50 16,697,207 +0.35(+0.76%)
Apr 15, 2004 46.49 46.77 45.75 46.15 16,857,230 -0.36(-0.77%)
Apr 14, 2004 46.37 46.93 46.05 46.51 19,169,320 -0.14(-0.31%)
Apr 13, 2004 48.05 48.05 46.47 46.65 20,958,584 -1.11(-2.33%)
Apr 12, 2004 47.74 48.11 47.64 47.76 9,617,665 +0.12(+0.26%)
Apr 08, 2004 48.43 48.45 47.57 47.64 11,349,420 -0.43(-0.89%)
Apr 07, 2004 47.69 48.19 47.33 48.06 13,597,001 +0.36(+0.75%)
Apr 06, 2004 48.01 48.18 47.60 47.70 12,733,374 -0.59(-1.22%)
Apr 05, 2004 48.18 48.35 47.91 48.29 9,161,348 +0.14(+0.29%)
Apr 02, 2004 48.22 48.37 47.84 48.15 16,043,611 +0.60(+1.27%)
Apr 01, 2004 47.03 47.57 46.95 47.55 12,270,805 +0.52(+1.10%)
Mar 31, 2004 46.93 47.11 46.52 47.03 16,872,732 +0.10(+0.22%)
Mar 30, 2004 46.44 46.99 46.39 46.93 12,400,825 +0.38(+0.82%)
Mar 29, 2004 45.99 46.59 45.96 46.55 19,524,622 +0.88(+1.92%)
Mar 26, 2004 45.46 45.99 45.43 45.67 14,576,895 +0.03(+0.07%)
Mar 25, 2004 44.93 45.69 44.79 45.64 24,880,410 +1.03(+2.30%)
Mar 24, 2004 44.80 44.94 44.28 44.61 16,459,172 -0.06(-0.13%)
Mar 23, 2004 44.92 45.25 44.50 44.67 18,907,282 +0.08(+0.17%)
Mar 22, 2004 45.05 45.25 44.43 44.60 23,209,914 -0.88(-1.93%)
Mar 19, 2004 45.89 46.04 45.31 45.47 17,853,876 -0.40(-0.87%)
Mar 18, 2004 45.97 46.09 45.33 45.87 22,414,548 -0.28(-0.61%)
Mar 17, 2004 45.53 46.25 45.51 46.15 22,799,354 +0.84(+1.85%)
Mar 16, 2004 45.61 45.81 44.80 45.31 43,512,152 +0.02(+0.04%)
Mar 15, 2004 46.32 46.35 45.12 45.29 26,374,130 -1.20(-2.58%)
Mar 12, 2004 45.59 46.77 45.52 46.49 16,637,198 +1.22(+2.69%)
Mar 11, 2004 45.56 46.39 45.23 45.27 26,464,144 -0.46(-1.01%)
Mar 10, 2004 46.82 47.10 45.68 45.73 22,231,270 -0.98(-2.10%)
Mar 09, 2004 47.15 47.31 46.55 46.71 13,830,535 -0.40(-0.85%)
Mar 08, 2004 47.92 48.12 47.09 47.11 9,624,416 -0.68(-1.41%)
Mar 05, 2004 47.34 48.16 47.27 47.79 11,469,688 +0.11(+0.23%)
Mar 04, 2004 47.09 47.71 46.94 47.68 6,044,889 +0.60(+1.27%)
Mar 03, 2004 46.95 47.32 46.62 47.09 10,841,845 +0.05(+0.10%)
Mar 02, 2004 47.35 47.55 47.03 47.04 18,042,904 -0.38(-0.79%)
Mar 01, 2004 46.79 47.43 46.71 47.41 13,781,778 +0.74(+1.59%)
Feb 27, 2004 46.54 46.83 46.37 46.67 11,309,664 +0.24(+0.52%)
Feb 26, 2004 46.07 46.59 45.91 46.43 10,384,028 +0.28(+0.61%)
Feb 25, 2004 45.65 46.18 45.47 46.15 13,124,181 +0.64(+1.41%)
Feb 24, 2004 45.39 45.99 45.03 45.51 17,720,608 -0.00(-0.01%)
Feb 23, 2004 46.36 46.38 45.43 45.52 15,509,032 -0.70(-1.51%)
Feb 20, 2004 46.45 46.59 45.82 46.21 13,712,018 -0.08(-0.17%)
Feb 19, 2004 47.51 47.57 46.29 46.29 11,654,715 -0.83(-1.77%)
Feb 18, 2004 47.51 47.54 46.99 47.13 6,527,460 -0.35(-0.73%)
Feb 17, 2004 46.96 47.47 46.94 47.47 8,257,715 +0.82(+1.76%)
Feb 13, 2004 47.28 47.49 46.55 46.65 9,278,615 -0.48(-1.03%)
Feb 12, 2004 47.48 47.63 47.12 47.14 6,403,942 -0.32(-0.68%)
Feb 11, 2004 47.20 47.56 46.99 47.46 10,256,759 +0.29(+0.61%)
Feb 10, 2004 46.63 47.21 46.54 47.17 6,121,150 +0.56(+1.20%)
Feb 09, 2004 46.71 46.91 46.47 46.61 10,949,111 +0.09(+0.20%)
Feb 06, 2004 45.37 46.65 45.37 46.52 14,326,358 +1.15(+2.53%)
Feb 05, 2004 45.25 45.54 45.03 45.37 11,697,721 +0.42(+0.93%)
Feb 04, 2004 45.91 45.92 44.91 44.95 14,307,355 -1.14(-2.47%)
Feb 03, 2004 46.23 46.32 46.04 46.09 5,849,860 -0.26(-0.56%)
Feb 02, 2004 46.33 46.69 45.85 46.35 12,891,147 +0.12(+0.26%)
Jan 30, 2004 46.24 46.55 45.89 46.23 11,075,630 +0.06(+0.13%)
Jan 29, 2004 46.67 46.79 45.66 46.17 21,557,922 -0.44(-0.94%)
Jan 28, 2004 47.67 47.73 46.35 46.61 16,039,860 -0.74(-1.56%)
Jan 27, 2004 47.92 47.95 47.31 47.35 8,312,223 -0.60(-1.25%)
Jan 26, 2004 47.47 48.02 47.16 47.95 6,246,169 +0.47(+0.99%)
Jan 23, 2004 47.27 47.52 46.95 47.48 10,321,769 +0.26(+0.54%)
Jan 22, 2004 47.80 47.88 47.06 47.23 8,989,323 -0.27(-0.56%)
Jan 21, 2004 47.53 47.74 46.99 47.49 10,321,019 -0.06(-0.13%)
Jan 20, 2004 47.23 47.65 46.92 47.56 9,288,617 +0.56(+1.20%)
Jan 16, 2004 47.07 47.24 46.84 46.99 8,416,488 +0.26(+0.56%)
Jan 15, 2004 46.69 46.83 46.11 46.73 7,923,666 +0.12(+0.26%)
Jan 14, 2004 46.54 46.71 46.30 46.61 8,241,212 +0.24(+0.52%)
Jan 13, 2004 46.52 46.52 45.76 46.37 10,165,246 -0.20(-0.42%)
Jan 12, 2004 45.95 46.59 45.79 46.57 7,385,336 +0.86(+1.87%)
Jan 09, 2004 46.08 46.40 45.64 45.71 11,999,266 -0.37(-0.80%)
Jan 08, 2004 45.73 46.29 45.76 46.08 7,839,153 +0.35(+0.76%)
Jan 07, 2004 45.33 45.81 45.18 45.73 7,400,589 +0.48(+1.06%)
Jan 06, 2004 45.34 45.65 45.19 45.25 7,747,140 -0.06(-0.13%)
Jan 05, 2004 45.09 45.41 44.92 45.31 10,859,848 +0.52(+1.17%)
Jan 02, 2004 44.46 45.05 44.46 44.79 13,979,807 +0.48(+1.07%)
Dec 31, 2003 45.05 45.19 44.27 44.31 15,912,091 -0.66(-1.46%)
Dec 30, 2003 44.85 45.09 44.72 44.97 7,168,554 +0.12(+0.26%)
Dec 29, 2003 44.38 44.89 44.36 44.85 6,054,891 +0.67(+1.52%)
Dec 26, 2003 44.13 44.29 44.07 44.18 1,887,777 +0.16(+0.35%)
Dec 24, 2003 44.03 44.14 43.94 44.03 1,583,483 -0.05(-0.12%)
Dec 23, 2003 43.79 44.19 43.69 44.08 7,486,601 +0.24(+0.55%)
Dec 22, 2003 43.29 43.84 43.22 43.84 5,485,057 +0.48(+1.12%)
Dec 19, 2003 43.51 43.56 43.06 43.35 9,775,438 -0.14(-0.32%)
Dec 18, 2003 42.83 43.59 42.76 43.49 12,133,035 +0.66(+1.54%)
Dec 17, 2003 42.87 42.92 42.41 42.83 8,636,021 -0.01(-0.02%)
Dec 16, 2003 42.65 42.86 42.09 42.84 10,444,787 +0.28(+0.67%)
Dec 15, 2003 43.58 44.35 42.53 42.56 9,240,860 -1.02(-2.34%)
Dec 12, 2003 43.42 43.58 43.01 43.58 10,579,807 +0.16(+0.37%)
Dec 11, 2003 42.31 43.44 42.25 43.42 11,238,404 +1.18(+2.79%)
Dec 10, 2003 42.79 42.79 41.95 42.24 11,652,214 -0.38(-0.90%)
Dec 09, 2003 43.52 43.57 42.55 42.62 8,877,056 -0.73(-1.69%)
Dec 08, 2003 42.95 43.41 42.83 43.35 7,603,368 +0.20(+0.45%)
Dec 05, 2003 43.57 43.39 42.85 43.16 6,980,027 -0.42(-0.95%)
Dec 04, 2003 43.53 43.57 42.84 43.57 9,634,918 +0.10(+0.23%)
Dec 03, 2003 44.27 44.54 43.45 43.47 6,048,390 -0.80(-1.80%)
Dec 02, 2003 44.34 44.56 44.13 44.27 6,186,160 -0.07(-0.15%)
Dec 01, 2003 43.77 44.34 43.89 44.34 6,437,697 +0.56(+1.29%)
Nov 28, 2003 43.46 43.78 43.45 43.77 1,445,712 +0.21(+0.48%)
Nov 26, 2003 43.63 43.75 43.08 43.57 6,886,013 +0.23(+0.54%)
Nov 25, 2003 43.17 43.53 43.00 43.33 9,966,966 +0.26(+0.60%)
Nov 24, 2003 42.03 43.15 42.31 43.07 9,848,449 +1.04(+2.48%)
Nov 21, 2003 41.65 42.11 41.74 42.03 8,998,824 +0.38(+0.91%)
Nov 20, 2003 41.93 42.29 41.51 41.65 8,274,467 -0.28(-0.68%)
Nov 19, 2003 41.50 42.11 41.45 41.93 9,067,834 +0.44(+1.05%)
Nov 18, 2003 41.96 42.47 41.47 41.50 14,429,373 -0.46(-1.10%)
Nov 17, 2003 42.17 42.19 41.55 41.96 11,583,204 -0.52(-1.21%)
Nov 14, 2003 43.29 43.57 42.39 42.47 7,803,398 -0.82(-1.89%)
Nov 13, 2003 43.02 43.39 42.89 43.29 8,852,553 +0.12(+0.27%)
Nov 12, 2003 42.32 43.18 42.27 43.18 11,143,890 +0.98(+2.31%)
Nov 11, 2003 42.52 42.59 41.99 42.20 8,270,717 -0.29(-0.69%)
Nov 10, 2003 43.39 43.40 42.48 42.49 5,659,582 -0.70(-1.61%)
Nov 07, 2003 43.52 43.69 43.19 43.19 7,246,566 -0.33(-0.76%)
Nov 06, 2003 43.21 43.52 42.81 43.52 8,339,477 +0.34(+0.79%)
Nov 05, 2003 42.88 43.18 42.42 43.18 10,365,275 +0.21(+0.49%)
Nov 04, 2003 42.88 43.19 42.76 42.97 5,921,871 +0.06(+0.13%)
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.