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

S&P Smallcap Ishares Core ETF (NY: IJR )

105.95 +1.84 (+1.77%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 23, 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 (%)
Jan 31, 2006 25.08 25.33 25.05 25.19 10,932,593 +0.05(+0.21%)
Jan 30, 2006 25.14 25.25 25.10 25.14 12,104,377 -0.01(-0.05%)
Jan 27, 2006 25.04 25.26 24.94 25.15 1,798,141 +0.20(+0.79%)
Jan 26, 2006 24.77 25.00 24.64 24.95 9,554,754 +0.30(+1.21%)
Jan 25, 2006 24.72 24.73 24.47 24.66 2,014,127 +0.03(+0.13%)
Jan 24, 2006 24.39 24.66 24.35 24.62 5,549,091 +0.32(+1.33%)
Jan 23, 2006 24.40 24.40 23.92 24.30 24,432,436 -0.04(-0.15%)
Jan 20, 2006 24.61 24.63 24.24 24.34 1,084,644 -0.23(-0.93%)
Jan 19, 2006 24.31 24.64 24.27 24.57 8,314,947 +0.30(+1.23%)
Jan 18, 2006 24.08 24.29 24.05 24.27 16,690,222 -0.02(-0.08%)
Jan 17, 2006 24.34 24.34 24.13 24.29 1,331,911 -0.08(-0.35%)
Jan 13, 2006 24.40 24.47 24.33 24.37 1,634,787 -0.04(-0.18%)
Jan 12, 2006 24.56 24.57 24.34 24.42 1,200,333 -0.10(-0.41%)
Jan 11, 2006 24.63 24.63 24.35 24.52 3,064,015 -0.04(-0.18%)
Jan 10, 2006 24.18 24.58 24.18 24.56 10,662,984 +0.22(+0.89%)
Jan 09, 2006 24.12 24.44 24.08 24.35 9,119,059 +0.24(+0.99%)
Jan 06, 2006 24.02 24.15 23.82 24.11 1,806,582 +0.21(+0.88%)
Jan 05, 2006 23.85 23.90 23.71 23.90 2,431,451 +0.07(+0.30%)
Jan 04, 2006 23.68 23.87 23.62 23.83 6,096,503 +0.13(+0.56%)
Jan 03, 2006 23.44 23.77 23.07 23.69 7,405,077 +0.41(+1.76%)
Dec 30, 2005 23.30 23.39 23.22 23.28 1,955,786 -0.20(-0.84%)
Dec 29, 2005 23.60 23.65 23.44 23.48 2,155,138 -0.06(-0.27%)
Dec 28, 2005 23.41 23.61 23.34 23.54 3,686,153 +0.15(+0.65%)
Dec 27, 2005 23.81 23.87 23.37 23.39 11,528,664 -0.37(-1.54%)
Dec 23, 2005 23.76 23.77 23.67 23.76 1,184,941 +0.02(+0.10%)
Dec 22, 2005 23.75 23.75 23.61 23.73 4,447,565 +0.09(+0.38%)
Dec 21, 2005 23.46 23.68 23.46 23.64 5,132,760 +0.24(+1.03%)
Dec 20, 2005 23.34 23.55 23.26 23.40 5,401,625 +0.02(+0.09%)
Dec 19, 2005 23.66 23.66 23.32 23.38 1,585,631 -0.31(-1.29%)
Dec 16, 2005 23.91 23.91 23.64 23.69 9,857,382 -0.13(-0.54%)
Dec 15, 2005 24.06 24.10 23.71 23.82 7,510,091 -0.26(-1.07%)
Dec 14, 2005 24.05 24.19 23.94 24.08 3,054,582 +0.04(+0.18%)
Dec 13, 2005 23.99 24.11 23.88 24.03 1,678,480 +0.05(+0.20%)
Dec 12, 2005 24.04 24.08 23.86 23.98 1,206,788 +0.05(+0.22%)
Dec 09, 2005 23.81 23.97 23.73 23.93 1,397,947 +0.07(+0.29%)
Dec 08, 2005 23.84 24.01 23.66 23.86 3,335,611 +0.04(+0.15%)
Dec 07, 2005 23.93 24.00 23.71 23.83 3,577,167 -0.15(-0.64%)
Dec 06, 2005 24.08 24.16 23.95 23.98 2,243,519 +0.06(+0.24%)
Dec 05, 2005 24.07 24.07 23.77 23.92 1,553,358 -0.12(-0.50%)
Dec 02, 2005 24.03 24.04 23.83 24.04 6,089,800 +0.04(+0.17%)
Dec 01, 2005 23.65 24.04 23.65 24.00 2,158,862 +0.41(+1.74%)
Nov 30, 2005 23.63 23.72 23.51 23.59 3,607,455 +0.06(+0.24%)
Nov 29, 2005 23.44 23.67 23.44 23.54 1,290,451 +0.09(+0.40%)
Nov 28, 2005 23.81 23.87 23.39 23.44 3,276,774 -0.37(-1.57%)
Nov 25, 2005 23.75 23.87 23.72 23.82 320,006 +0.02(+0.07%)
Nov 23, 2005 23.77 23.94 23.73 23.80 2,459,008 +0.04(+0.19%)
Nov 22, 2005 23.56 23.83 23.56 23.76 2,024,802 +0.12(+0.51%)
Nov 21, 2005 0.2054 23.67 23.29 23.64 1,283,252 +0.26(+1.12%)
Nov 18, 2005 23.52 23.52 23.24 23.37 1,370,142 +0.12(+0.50%)
Nov 17, 2005 23.19 23.26 22.93 23.26 2,010,403 +0.35(+1.53%)
Nov 16, 2005 22.86 22.94 22.69 22.91 1,591,093 +0.04(+0.19%)
Nov 15, 2005 23.19 23.19 22.83 22.86 1,440,896 -0.29(-1.25%)
Nov 14, 2005 23.40 23.97 23.01 23.15 994,526 -0.03(-0.14%)
Nov 11, 2005 23.16 23.23 23.03 23.19 917,814 +0.12(+0.52%)
Nov 10, 2005 22.98 23.14 22.67 23.06 2,022,071 +0.10(+0.42%)
Nov 09, 2005 22.91 23.13 22.81 22.97 2,012,141 -0.04(-0.16%)
Nov 08, 2005 23.00 23.01 22.82 23.00 1,060,067 -0.04(-0.16%)
Nov 07, 2005 23.24 23.24 22.92 23.04 2,146,449 +0.07(+0.32%)
Nov 04, 2005 23.09 23.11 22.80 22.97 2,190,888 -0.07(-0.31%)
Nov 03, 2005 23.23 23.26 22.96 23.04 4,638,972 +0.04(+0.18%)
Nov 02, 2005 22.51 23.00 22.45 23.00 1,533,994 +0.45(+1.98%)
Nov 01, 2005 22.44 22.65 22.38 22.55 1,321,980 +0.12(+0.52%)
Oct 31, 2005 22.23 22.66 22.23 22.44 1,733,346 +0.21(+0.92%)
Oct 28, 2005 21.95 22.23 21.76 22.23 3,689,132 +0.40(+1.83%)
Oct 27, 2005 22.28 22.28 21.72 21.83 3,745,239 -0.39(-1.74%)
Oct 26, 2005 22.33 22.65 22.22 22.22 1,421,780 -0.25(-1.11%)
Oct 25, 2005 22.53 22.62 22.23 22.47 1,460,509 -0.10(-0.43%)
Oct 24, 2005 22.11 22.57 22.10 22.57 1,708,023 +0.46(+2.06%)
Oct 21, 2005 21.96 22.23 21.93 22.11 3,147,927 +0.21(+0.94%)
Oct 20, 2005 22.43 22.43 21.73 21.90 2,277,034 -0.42(-1.88%)
Oct 19, 2005 21.76 22.33 21.59 22.32 1,829,422 +0.41(+1.89%)
Oct 18, 2005 22.07 22.19 21.87 21.91 14,255,792 -0.22(-0.98%)
Oct 17, 2005 22.05 22.26 21.92 22.13 7,817,684 +0.03(+0.13%)
Oct 14, 2005 21.94 22.15 21.49 22.10 2,933,928 +0.36(+1.67%)
Oct 13, 2005 21.63 21.87 21.48 21.74 31,566,414 +0.07(+0.33%)
Oct 12, 2005 21.93 22.08 21.49 21.66 12,305,219 -0.37(-1.70%)
Oct 11, 2005 22.41 22.42 22.02 22.04 1,175,259 -0.22(-0.98%)
Oct 10, 2005 22.63 22.63 22.23 22.25 1,576,942 -0.33(-1.48%)
Oct 07, 2005 22.30 22.59 22.30 22.59 2,074,951 +0.29(+1.32%)
Oct 06, 2005 22.41 22.61 22.09 22.30 3,117,143 -0.22(-0.98%)
Oct 05, 2005 23.07 23.11 22.52 22.52 1,635,780 -0.57(-2.48%)
Oct 04, 2005 23.46 23.56 23.09 23.09 623,130 -0.33(-1.39%)
Oct 03, 2005 23.38 23.54 23.26 23.41 966,721 +0.15(+0.64%)
Sep 30, 2005 23.25 23.33 23.12 23.27 4,084,858 +0.04(+0.17%)
Sep 29, 2005 22.99 23.26 22.82 23.23 2,170,530 +0.27(+1.19%)
Sep 28, 2005 23.05 23.08 22.80 22.95 1,951,566 -0.03(-0.14%)
Sep 27, 2005 23.04 23.14 22.84 22.98 1,216,966 +0.02(+0.09%)
Sep 26, 2005 23.08 23.08 22.88 22.96 2,371,869 +0.11(+0.48%)
Sep 23, 2005 22.86 22.92 22.55 22.86 4,616,629 +0.15(+0.66%)
Sep 22, 2005 22.56 22.74 22.48 22.71 11,687,550 +0.04(+0.18%)
Sep 21, 2005 22.93 22.94 22.67 22.67 7,463,666 -0.33(-1.45%)
Sep 20, 2005 23.35 23.36 22.93 23.00 5,093,287 -0.27(-1.18%)
Sep 19, 2005 23.40 23.44 23.20 23.27 1,113,691 -0.04(-0.19%)
Sep 16, 2005 23.27 23.40 23.18 23.32 3,275,781 +0.15(+0.66%)
Sep 15, 2005 23.18 23.18 23.17 23.17 9,433 -0.02(-0.07%)
Sep 14, 2005 23.37 23.41 23.14 23.18 3,403,634 -0.22(-0.93%)
Sep 13, 2005 23.48 23.54 23.33 23.40 1,588,114 -0.16(-0.68%)
Sep 12, 2005 23.52 23.66 23.44 23.56 1,276,052 +0.10(+0.41%)
Sep 09, 2005 23.44 23.52 23.34 23.46 586,388 +0.15(+0.66%)
Sep 08, 2005 23.32 23.38 23.21 23.31 3,020,074 -0.09(-0.40%)
Sep 07, 2005 23.38 23.46 23.26 23.40 2,503,694 +0.08(+0.36%)
Sep 06, 2005 23.09 23.36 23.03 23.32 3,483,077 +0.25(+1.06%)
Sep 02, 2005 23.27 23.29 22.99 23.07 1,858,220 -0.14(-0.62%)
Sep 01, 2005 23.16 23.27 23.07 23.22 2,906,123 +0.08(+0.33%)
Aug 31, 2005 22.60 23.16 22.60 23.14 6,357,175 +0.47(+2.06%)
Aug 30, 2005 22.68 22.72 22.54 22.67 2,213,231 +0.00(+0.00%)
Aug 29, 2005 22.47 22.85 22.34 22.67 1,959,262 +0.22(+0.99%)
Aug 26, 2005 22.77 22.80 22.42 22.45 1,107,236 -0.38(-1.66%)
Aug 25, 2005 22.76 22.86 22.70 22.83 458,286 +0.12(+0.53%)
Aug 24, 2005 22.96 23.00 22.64 22.71 8,167,233 -0.11(-0.49%)
Aug 23, 2005 22.94 22.94 22.60 22.82 756,446 -0.02(-0.09%)
Aug 22, 2005 22.75 22.88 22.68 22.84 4,972,385 +0.07(+0.30%)
Aug 19, 2005 22.68 22.78 22.67 22.77 598,304 +0.10(+0.43%)
Aug 18, 2005 22.66 22.77 22.54 22.68 6,615,861 -0.00(-0.02%)
Aug 17, 2005 22.72 22.90 22.68 22.68 3,092,565 -0.12(-0.55%)
Aug 16, 2005 23.06 23.12 22.80 22.81 2,493,764 -0.32(-1.38%)
Aug 15, 2005 22.96 23.26 22.89 23.12 657,390 +0.19(+0.83%)
Aug 12, 2005 23.13 23.17 22.88 22.94 875,858 -0.31(-1.32%)
Aug 11, 2005 22.99 23.26 22.99 23.24 974,914 +0.20(+0.87%)
Aug 10, 2005 23.14 23.28 22.87 23.04 4,613,153 +0.06(+0.25%)
Aug 09, 2005 23.08 23.10 22.88 22.98 1,470,439 +0.06(+0.25%)
Aug 08, 2005 23.08 23.19 22.89 22.93 2,118,148 -0.15(-0.66%)
Aug 05, 2005 23.29 23.37 22.96 23.08 1,463,736 -0.28(-1.19%)
Aug 04, 2005 23.52 23.61 23.35 23.36 2,980,600 -0.33(-1.39%)
Aug 03, 2005 23.68 23.79 23.62 23.69 1,067,018 -0.10(-0.41%)
Aug 02, 2005 23.71 23.81 23.62 23.79 959,025 +0.19(+0.82%)
Aug 01, 2005 23.55 23.68 23.51 23.59 2,718,687 +0.07(+0.29%)
Jul 29, 2005 23.57 23.66 23.43 23.52 1,181,714 -0.07(-0.31%)
Jul 28, 2005 23.33 23.61 23.28 23.60 1,576,942 +0.27(+1.16%)
Jul 27, 2005 23.25 23.33 23.03 23.33 1,150,930 +0.12(+0.54%)
Jul 26, 2005 23.24 23.34 23.08 23.20 847,060 -0.02(-0.07%)
Jul 25, 2005 23.38 23.47 23.13 23.22 3,341,321 -0.12(-0.50%)
Jul 22, 2005 23.21 23.36 23.04 23.33 4,351,488 +0.29(+1.28%)
Jul 21, 2005 23.36 23.41 22.98 23.04 7,680,893 -0.37(-1.58%)
Jul 20, 2005 23.06 23.44 23.00 23.41 4,683,163 +0.31(+1.36%)
Jul 19, 2005 22.93 23.13 22.84 23.10 1,398,692 +0.31(+1.36%)
Jul 18, 2005 22.92 22.93 22.71 22.79 2,408,859 -0.15(-0.65%)
Jul 15, 2005 22.92 22.97 22.77 22.94 748,005 +0.06(+0.25%)
Jul 14, 2005 23.25 23.25 22.86 22.88 7,310,490 -0.20(-0.86%)
Jul 13, 2005 23.17 23.21 22.98 23.08 804,111 -0.06(-0.26%)
Jul 12, 2005 23.17 23.29 23.04 23.14 4,324,180 -0.05(-0.23%)
Jul 11, 2005 22.94 23.24 22.94 23.19 11,474,047 +0.27(+1.20%)
Jul 08, 2005 22.57 22.95 22.53 22.92 2,765,856 +0.38(+1.68%)
Jul 07, 2005 22.32 22.54 22.15 22.54 1,975,150 +0.06(+0.29%)
Jul 06, 2005 22.63 22.66 22.42 22.47 2,778,517 -0.14(-0.61%)
Jul 05, 2005 22.20 22.61 22.20 22.61 2,966,450 +0.26(+1.15%)
Jul 01, 2005 22.22 22.35 22.12 22.35 2,288,950 +0.19(+0.85%)
Jun 30, 2005 22.23 22.36 22.09 22.16 3,019,081 -0.04(-0.18%)
Jun 29, 2005 22.15 22.24 22.11 22.20 1,945,856 +0.09(+0.40%)
Jun 28, 2005 21.85 22.13 21.81 22.11 4,272,293 +0.36(+1.67%)
Jun 27, 2005 21.76 21.77 21.63 21.75 5,066,971 +0.12(+0.56%)
Jun 24, 2005 21.95 21.96 21.62 21.63 8,774,972 -0.38(-1.74%)
Jun 23, 2005 22.32 22.33 21.96 22.01 1,138,268 -0.29(-1.30%)
Jun 22, 2005 22.36 22.42 22.17 22.30 2,914,315 +0.01(+0.04%)
Jun 21, 2005 22.22 22.34 22.16 22.30 1,058,825 -0.05(-0.22%)
Jun 20, 2005 22.23 22.40 22.22 22.34 3,456,513 +0.05(+0.22%)
Jun 17, 2005 22.52 22.59 22.30 22.30 2,827,424 -0.08(-0.36%)
Jun 16, 2005 22.23 22.41 22.20 22.38 3,136,259 +0.17(+0.74%)
Jun 15, 2005 22.23 22.23 21.94 22.21 4,350,992 +0.07(+0.31%)
Jun 14, 2005 21.90 22.15 21.88 22.14 2,897,434 +0.25(+1.14%)
Jun 13, 2005 21.79 21.99 21.75 21.89 638,274 +0.02(+0.09%)
Jun 10, 2005 21.88 21.92 21.75 21.87 605,256 +0.02(+0.11%)
Jun 09, 2005 21.50 21.87 21.50 21.85 674,768 +0.20(+0.92%)
Jun 08, 2005 21.88 21.89 21.63 21.65 3,487,794 -0.16(-0.72%)
Jun 07, 2005 21.85 22.09 21.77 21.81 11,882,185 +0.07(+0.31%)
Jun 06, 2005 21.67 21.76 21.57 21.74 2,506,922 +0.11(+0.51%)
Jun 03, 2005 21.79 21.85 21.58 21.63 1,508,175 -0.18(-0.81%)
Jun 02, 2005 21.74 21.82 21.66 21.80 3,763,362 +0.08(+0.36%)
Jun 01, 2005 21.50 21.78 21.50 21.72 3,029,756 +0.28(+1.31%)
May 31, 2005 21.58 21.59 21.42 21.44 8,834,554 -0.09(-0.44%)
May 27, 2005 21.44 21.55 21.35 21.54 6,660,547 +0.14(+0.63%)
May 26, 2005 21.23 21.45 21.23 21.40 3,588,339 +0.28(+1.30%)
May 25, 2005 21.34 21.34 21.10 21.13 1,041,944 -0.21(-0.98%)
May 24, 2005 21.32 21.42 21.26 21.34 1,056,094 -0.06(-0.29%)
May 23, 2005 21.25 21.47 21.25 21.40 1,350,282 +0.19(+0.87%)
May 20, 2005 21.28 21.28 21.10 21.21 3,361,926 -0.05(-0.25%)
May 19, 2005 21.19 21.31 21.17 21.27 3,132,535 +0.08(+0.37%)
May 18, 2005 20.97 21.22 20.90 21.19 6,195,806 +0.42(+2.03%)
May 17, 2005 20.61 20.80 20.48 20.77 7,063,472 +0.14(+0.66%)
May 16, 2005 20.32 20.65 20.32 20.63 7,309,249 +0.31(+1.52%)
May 13, 2005 20.47 20.52 20.14 20.32 5,620,838 -0.10(-0.48%)
May 12, 2005 20.72 20.82 20.41 20.42 4,518,566 -0.31(-1.50%)
May 11, 2005 20.73 20.78 20.50 20.73 1,916,313 +0.05(+0.25%)
May 10, 2005 20.85 20.85 20.65 20.68 1,563,288 -0.26(-1.23%)
May 09, 2005 20.76 20.96 20.66 20.94 1,089,609 +0.18(+0.89%)
May 06, 2005 20.86 20.87 20.68 20.75 740,309 +0.05(+0.26%)
May 05, 2005 20.72 20.86 20.58 20.70 2,276,040 +0.05(+0.23%)
May 04, 2005 20.40 20.73 20.38 20.65 1,456,785 +0.24(+1.19%)
May 03, 2005 20.37 20.54 20.28 20.41 1,280,273 +0.02(+0.09%)
May 02, 2005 20.23 20.42 20.20 20.39 1,752,462 +0.25(+1.24%)
Apr 29, 2005 20.14 20.33 19.81 20.14 6,829,612 +0.16(+0.81%)
Apr 28, 2005 20.31 20.36 19.98 19.98 3,885,505 -0.46(-2.23%)
Apr 27, 2005 20.34 20.59 20.19 20.43 5,265,579 +0.01(+0.03%)
Apr 26, 2005 20.63 20.82 20.41 20.43 814,042 -0.32(-1.55%)
Apr 25, 2005 20.57 20.76 20.56 20.75 933,206 +0.22(+1.09%)
Apr 22, 2005 20.77 20.77 20.33 20.53 1,426,994 -0.27(-1.31%)
Apr 21, 2005 20.52 20.84 20.46 20.80 1,892,480 +0.41(+2.02%)
Apr 20, 2005 20.71 20.72 20.34 20.39 8,275,970 -0.29(-1.40%)
Apr 19, 2005 20.47 20.69 20.46 20.68 2,137,512 +0.35(+1.73%)
Apr 18, 2005 20.20 20.39 20.05 20.33 4,858,930 +0.12(+0.59%)
Apr 15, 2005 20.51 20.60 20.11 20.21 5,503,163 -0.35(-1.70%)
Apr 14, 2005 20.95 21.00 20.56 20.56 2,493,516 -0.40(-1.92%)
Apr 13, 2005 21.24 21.30 20.91 20.96 1,910,355 -0.33(-1.56%)
Apr 12, 2005 21.08 21.36 20.91 21.29 6,530,956 +0.15(+0.70%)
Apr 11, 2005 21.20 21.27 21.09 21.14 2,674,497 -0.05(-0.24%)
Apr 08, 2005 21.48 21.52 21.20 21.20 5,830,120 -0.32(-1.47%)
Apr 07, 2005 21.35 21.57 21.32 21.51 2,394,460 +0.10(+0.46%)
Apr 06, 2005 21.48 21.61 21.41 21.41 2,357,966 +0.00(+0.02%)
Apr 05, 2005 21.37 21.47 21.35 21.41 2,616,404 +0.05(+0.23%)
Apr 04, 2005 21.27 21.41 21.07 21.36 3,618,130 +0.13(+0.61%)
Apr 01, 2005 21.47 21.54 21.15 21.23 6,210,702 -0.10(-0.47%)
Mar 31, 2005 21.37 21.42 21.25 21.33 3,177,222 -0.03(-0.13%)
Mar 30, 2005 21.06 21.38 21.06 21.36 3,348,520 +0.31(+1.46%)
Mar 29, 2005 21.29 21.54 20.98 21.05 3,799,111 -0.33(-1.55%)
Mar 28, 2005 21.39 21.49 21.34 21.38 6,957,714 -0.04(-0.20%)
Mar 24, 2005 21.38 21.57 21.38 21.42 4,505,160 +0.10(+0.49%)
Mar 23, 2005 21.47 21.47 21.31 21.32 6,713,427 -0.25(-1.14%)
Mar 22, 2005 21.66 21.92 21.54 21.56 2,477,875 -0.09(-0.43%)
Mar 21, 2005 21.66 21.71 21.53 21.66 1,554,351 +0.01(+0.02%)
Mar 18, 2005 21.75 21.76 21.58 21.65 3,037,203 -0.06(-0.28%)
Mar 17, 2005 21.69 21.85 21.62 21.71 2,192,625 -0.02(-0.10%)
Mar 16, 2005 21.82 21.83 21.66 21.74 4,728,594 -0.06(-0.27%)
Mar 15, 2005 22.01 22.11 21.79 21.79 4,073,189 -0.15(-0.70%)
Mar 14, 2005 21.90 21.95 21.79 21.95 2,261,145 +0.11(+0.49%)
Mar 11, 2005 21.84 21.99 21.73 21.84 4,638,476 +0.05(+0.25%)
Mar 10, 2005 21.97 21.99 21.73 21.78 7,628,758 -0.17(-0.78%)
Mar 09, 2005 22.21 22.21 21.95 21.95 1,336,876 -0.26(-1.19%)
Mar 08, 2005 22.43 22.46 22.19 22.22 1,676,494 -0.21(-0.95%)
Mar 07, 2005 22.47 22.54 22.41 22.43 1,335,386 +0.00(+0.01%)
Mar 04, 2005 22.30 22.48 22.23 22.43 3,291,917 +0.30(+1.34%)
Mar 03, 2005 22.18 22.27 22.01 22.13 1,569,991 +0.00(+0.00%)
Mar 02, 2005 22.11 22.32 22.05 22.13 3,905,614 +0.01(+0.02%)
Mar 01, 2005 22.08 22.19 21.97 22.13 2,136,022 +0.18(+0.80%)
Feb 28, 2005 22.08 22.13 21.83 21.95 2,220,182 -0.14(-0.63%)
Feb 25, 2005 21.76 22.09 21.70 22.09 3,044,651 +0.36(+1.66%)
Feb 24, 2005 21.46 21.77 21.36 21.73 2,034,732 +0.24(+1.11%)
Feb 23, 2005 21.49 21.64 21.45 21.49 2,346,050 +0.10(+0.46%)
Feb 22, 2005 21.68 21.80 21.35 21.39 2,617,893 -0.41(-1.89%)
Feb 18, 2005 21.84 21.90 21.71 21.81 1,024,814 -0.01(-0.04%)
Feb 17, 2005 22.10 22.11 21.80 21.81 6,181,655 -0.20(-0.90%)
Feb 16, 2005 21.89 22.11 21.84 22.01 3,052,099 +0.12(+0.55%)
Feb 15, 2005 21.91 22.00 21.79 21.89 1,412,843 -0.00(-0.01%)
Feb 14, 2005 21.91 21.94 21.76 21.90 2,255,187 -0.00(-0.02%)
Feb 11, 2005 21.64 21.93 21.45 21.90 3,953,280 +0.24(+1.09%)
Feb 10, 2005 21.66 21.72 21.51 21.66 4,576,659 +0.10(+0.45%)
Feb 09, 2005 22.07 22.07 21.56 21.56 1,769,592 -0.44(-2.00%)
Feb 08, 2005 21.97 22.04 21.93 22.01 1,343,579 +0.06(+0.26%)
Feb 07, 2005 22.02 22.08 21.83 21.95 2,257,421 +0.01(+0.06%)
Feb 04, 2005 21.71 21.96 21.66 21.94 2,203,797 +0.31(+1.45%)
Feb 03, 2005 21.70 21.70 21.51 21.62 1,872,371 -0.09(-0.40%)
Feb 02, 2005 21.57 21.72 21.55 21.71 3,078,911 +0.17(+0.81%)
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.