Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 31.40 31.54 31.32 31.42 2,089,674 +0.07(+0.24%)
Apr 28, 2011 31.19 31.49 31.17 31.35 2,211,771 +0.07(+0.24%)
Apr 27, 2011 31.02 31.29 30.97 31.27 2,600,357 +0.29(+0.94%)
Apr 26, 2011 30.71 31.12 30.65 30.98 2,380,070 +0.35(+1.15%)
Apr 25, 2011 30.67 30.71 30.45 30.63 976,959 -0.06(-0.19%)
Apr 21, 2011 30.68 30.70 30.47 30.68 1,734,844 +0.21(+0.68%)
Apr 20, 2011 29.89 30.48 30.27 30.48 1,616,012 +0.59(+1.96%)
Apr 19, 2011 30.01 30.09 29.71 29.89 1,727,673 -0.02(-0.07%)
Apr 18, 2011 29.86 29.98 29.66 29.91 2,944,648 -0.45(-1.47%)
Apr 15, 2011 30.04 30.35 29.91 30.35 2,419,667 +0.30(+1.00%)
Apr 14, 2011 29.60 30.05 29.59 30.05 2,692,624 +0.18(+0.61%)
Apr 13, 2011 30.07 30.09 29.66 29.87 1,515,685 -0.04(-0.14%)
Apr 12, 2011 30.09 30.24 29.89 29.91 1,983,203 -0.36(-1.20%)
Apr 11, 2011 30.44 30.58 30.16 30.28 1,179,634 -0.19(-0.63%)
Apr 08, 2011 30.98 31.02 30.35 30.47 2,637,323 -0.40(-1.28%)
Apr 07, 2011 31.04 31.18 30.77 30.86 1,443,107 -0.17(-0.55%)
Apr 06, 2011 31.11 31.22 30.92 31.03 1,281,840 +0.09(+0.28%)
Apr 05, 2011 30.79 31.17 30.78 30.95 2,299,732 +0.11(+0.36%)
Apr 04, 2011 30.82 30.88 30.73 30.83 1,781,618 +0.12(+0.41%)
Apr 01, 2011 30.78 30.94 30.65 30.71 3,357,865 +0.09(+0.30%)
Mar 31, 2011 30.43 30.64 30.42 30.62 2,475,143 +0.16(+0.53%)
Mar 30, 2011 30.22 30.50 30.16 30.45 2,376,685 +0.39(+1.29%)
Mar 29, 2011 29.85 30.11 29.67 30.07 1,169,048 +0.24(+0.82%)
Mar 28, 2011 30.01 30.08 29.80 29.82 1,348,532 -0.06(-0.20%)
Mar 25, 2011 29.79 30.21 29.69 29.88 1,803,825 +0.28(+0.93%)
Mar 24, 2011 29.61 29.70 29.34 29.61 2,178,023 +0.20(+0.68%)
Mar 23, 2011 29.33 29.50 28.99 29.41 1,169,106 +0.05(+0.16%)
Mar 22, 2011 29.54 29.61 29.31 29.36 2,119,826 -0.14(-0.46%)
Mar 21, 2011 29.45 29.50 29.33 29.50 4,723,128 +0.62(+2.14%)
Mar 18, 2011 28.84 28.91 28.75 28.88 7,274,838 +0.39(+1.35%)
Mar 17, 2011 28.82 28.85 28.50 28.50 2,278,846 +0.08(+0.29%)
Mar 16, 2011 28.65 28.91 28.31 28.41 13,795,185 -0.34(-1.20%)
Mar 15, 2011 28.63 28.96 28.59 28.76 7,513,910 -0.26(-0.89%)
Mar 14, 2011 28.88 29.19 28.74 29.02 3,421,601 -0.15(-0.50%)
Mar 11, 2011 28.87 29.33 28.84 29.16 3,192,186 +0.03(+0.10%)
Mar 10, 2011 29.53 29.53 29.04 29.13 2,367,453 -0.73(-2.43%)
Mar 09, 2011 29.82 30.01 29.71 29.86 1,510,520 -0.03(-0.11%)
Mar 08, 2011 29.38 30.00 29.21 29.89 3,104,886 +0.50(+1.71%)
Mar 07, 2011 29.91 29.95 29.15 29.39 2,132,407 -0.47(-1.58%)
Mar 04, 2011 29.97 29.97 29.50 29.86 2,625,429 -0.09(-0.30%)
Mar 03, 2011 29.53 30.04 29.51 29.95 5,641,921 +0.74(+2.53%)
Mar 02, 2011 29.12 29.38 28.99 29.21 2,435,623 +0.05(+0.16%)
Mar 01, 2011 29.79 29.83 29.07 29.17 3,131,064 -0.53(-1.79%)
Feb 28, 2011 29.87 29.87 29.47 29.70 2,369,714 +0.03(+0.11%)
Feb 25, 2011 29.12 29.68 29.10 29.67 2,559,688 +0.66(+2.27%)
Feb 24, 2011 28.84 29.11 28.66 29.01 2,371,097 +0.17(+0.59%)
Feb 23, 2011 29.46 29.47 28.72 28.84 3,912,544 -0.61(-2.07%)
Feb 22, 2011 29.93 30.03 29.38 29.45 3,864,300 -0.73(-2.41%)
Feb 18, 2011 30.13 30.28 30.06 30.17 1,796,253 +0.04(+0.14%)
Feb 17, 2011 29.89 30.23 29.84 30.13 7,421,065 +0.24(+0.82%)
Feb 16, 2011 29.72 29.95 29.68 29.89 5,811,248 +0.24(+0.83%)
Feb 15, 2011 29.82 29.89 29.60 29.64 4,780,970 -0.28(-0.94%)
Feb 14, 2011 29.79 29.92 29.72 29.92 3,132,052 +0.17(+0.57%)
Feb 11, 2011 29.33 29.75 29.28 29.75 3,503,088 +0.29(+0.97%)
Feb 10, 2011 29.16 29.47 29.09 29.47 4,715,824 +0.17(+0.58%)
Feb 09, 2011 29.40 29.46 29.16 29.30 8,131,863 -0.12(-0.39%)
Feb 08, 2011 29.38 29.44 29.17 29.41 2,406,577 +0.12(+0.40%)
Feb 07, 2011 29.06 29.48 29.01 29.30 2,260,485 +0.29(+0.99%)
Feb 04, 2011 28.92 29.04 28.80 29.01 1,237,376 +0.09(+0.30%)
Feb 03, 2011 28.84 29.01 28.53 28.92 2,149,398 +0.04(+0.13%)
Feb 02, 2011 28.99 29.14 28.87 28.89 2,981,313 -0.11(-0.39%)
Feb 01, 2011 28.67 29.10 28.58 29.00 2,537,109 +0.56(+1.97%)
Jan 31, 2011 28.45 28.62 28.17 28.44 2,495,529 +0.19(+0.68%)
Jan 28, 2011 28.95 28.96 28.23 28.25 3,191,796 -0.71(-2.46%)
Jan 27, 2011 28.83 29.05 28.72 28.96 1,294,893 +0.17(+0.61%)
Jan 26, 2011 28.43 28.91 28.32 28.79 2,425,791 +0.44(+1.55%)
Jan 25, 2011 28.09 28.36 28.04 28.35 2,255,891 +0.07(+0.25%)
Jan 24, 2011 28.05 28.36 28.03 28.28 1,592,355 +0.21(+0.74%)
Jan 21, 2011 28.38 28.42 28.02 28.07 1,384,420 -0.15(-0.53%)
Jan 20, 2011 28.33 28.51 28.11 28.22 2,712,626 -0.25(-0.87%)
Jan 19, 2011 29.12 29.12 28.39 28.47 2,863,406 -0.64(-2.21%)
Jan 18, 2011 28.98 29.11 28.85 29.11 2,425,186 +0.04(+0.14%)
Jan 14, 2011 28.84 29.15 28.77 29.07 1,836,376 +0.23(+0.78%)
Jan 13, 2011 28.83 28.94 28.72 28.84 1,765,095 +0.01(+0.05%)
Jan 12, 2011 28.75 28.89 28.66 28.83 3,328,928 +0.27(+0.96%)
Jan 11, 2011 28.58 28.68 28.41 28.55 1,975,897 +0.10(+0.35%)
Jan 10, 2011 28.25 28.60 28.06 28.45 1,803,345 +0.09(+0.32%)
Jan 07, 2011 28.63 28.73 28.03 28.36 2,756,914 -0.21(-0.73%)
Jan 06, 2011 28.74 28.75 28.46 28.57 2,174,359 -0.15(-0.52%)
Jan 05, 2011 28.43 28.72 28.35 28.72 1,933,135 +0.27(+0.93%)
Jan 04, 2011 29.04 29.04 28.17 28.45 2,321,369 -0.48(-1.65%)
Jan 03, 2011 28.63 29.10 28.62 28.93 7,148,932 +0.53(+1.85%)
Dec 31, 2010 28.70 28.73 28.40 28.41 3,373,368 -0.31(-1.08%)
Dec 30, 2010 28.75 28.86 28.72 28.72 1,678,130 -0.05(-0.19%)
Dec 29, 2010 28.75 28.80 28.70 28.77 8,172,783 +0.07(+0.25%)
Dec 28, 2010 28.82 28.82 28.61 28.70 3,964,374 -0.06(-0.20%)
Dec 27, 2010 28.65 28.82 28.53 28.76 1,133,860 +0.07(+0.23%)
Dec 23, 2010 28.75 28.82 28.65 28.69 2,151,194 +0.12(+0.42%)
Dec 22, 2010 28.62 28.68 28.53 28.57 5,091,559 +0.01(+0.03%)
Dec 21, 2010 28.39 28.60 28.37 28.56 1,236,601 +0.32(+1.12%)
Dec 20, 2010 28.32 28.46 28.19 28.25 2,575,178 +0.04(+0.15%)
Dec 17, 2010 28.07 28.21 27.88 28.20 1,700,586 +0.14(+0.48%)
Dec 16, 2010 27.83 28.11 27.73 28.07 2,145,956 +0.29(+1.05%)
Dec 15, 2010 27.83 28.14 27.74 27.78 1,490,119 -0.07(-0.27%)
Dec 14, 2010 27.95 28.02 27.81 27.85 1,191,808 -0.02(-0.06%)
Dec 13, 2010 28.09 28.13 27.86 27.87 2,748,357 -0.09(-0.31%)
Dec 10, 2010 27.72 28.02 27.65 27.95 3,323,651 +0.34(+1.22%)
Dec 09, 2010 27.81 27.81 27.56 27.62 2,255,104 +0.04(+0.15%)
Dec 08, 2010 27.70 27.79 27.57 27.58 2,251,341 -0.05(-0.16%)
Dec 07, 2010 27.77 27.84 27.57 27.62 3,378,408 +0.18(+0.64%)
Dec 06, 2010 27.27 27.50 27.20 27.44 3,574,555 +0.16(+0.57%)
Dec 03, 2010 26.98 27.36 26.93 27.29 3,994,355 +0.20(+0.73%)
Dec 02, 2010 26.87 27.12 26.82 27.09 1,309,155 +0.27(+1.01%)
Dec 01, 2010 26.71 26.91 26.71 26.82 2,760,638 +0.54(+2.06%)
Nov 30, 2010 26.18 26.40 26.03 26.28 3,038,418 -0.19(-0.73%)
Nov 29, 2010 26.35 26.53 26.01 26.47 1,511,447 -0.01(-0.03%)
Nov 26, 2010 26.47 26.62 26.40 26.48 511,649 -0.15(-0.57%)
Nov 24, 2010 26.28 26.63 26.63 26.63 5,756,962 +0.60(+2.30%)
Nov 23, 2010 25.92 26.04 25.78 26.03 1,833,435 -0.17(-0.64%)
Nov 22, 2010 25.99 26.28 25.83 26.20 2,288,812 +0.14(+0.55%)
Nov 19, 2010 25.93 26.13 25.78 26.06 1,319,086 +0.05(+0.21%)
Nov 18, 2010 25.82 26.15 25.82 26.00 1,752,821 +0.43(+1.69%)
Nov 17, 2010 25.59 25.63 25.44 25.57 2,135,065 +0.02(+0.08%)
Nov 16, 2010 25.84 25.92 25.37 25.55 2,774,186 -0.48(-1.86%)
Nov 15, 2010 26.16 26.29 25.99 26.04 1,677,914 +0.02(+0.08%)
Nov 12, 2010 26.22 26.38 25.99 26.01 2,080,640 -0.41(-1.57%)
Nov 11, 2010 26.29 26.53 26.15 26.43 1,357,384 -0.15(-0.56%)
Nov 10, 2010 26.28 26.59 26.04 26.58 1,414,535 +0.31(+1.17%)
Nov 09, 2010 26.64 26.68 26.12 26.27 1,941,006 -0.28(-1.04%)
Nov 08, 2010 26.55 26.63 26.35 26.54 2,001,286 -0.02(-0.09%)
Nov 05, 2010 26.49 26.67 26.43 26.57 1,556,121 +0.15(+0.56%)
Nov 04, 2010 26.20 26.45 26.15 26.42 4,101,057 +0.65(+2.50%)
Nov 03, 2010 25.74 25.81 25.42 25.78 4,515,708 +0.09(+0.37%)
Nov 02, 2010 25.46 25.71 25.33 25.68 1,546,058 +0.52(+2.06%)
Nov 01, 2010 25.46 25.63 24.98 25.16 2,476,376 -0.15(-0.58%)
Oct 29, 2010 25.18 25.47 25.16 25.31 1,437,324 +0.05(+0.21%)
Oct 28, 2010 25.56 25.62 25.14 25.26 1,304,981 -0.13(-0.50%)
Oct 27, 2010 25.29 25.42 25.06 25.39 1,781,031 -0.09(-0.35%)
Oct 25, 2010 25.58 25.79 25.44 25.48 1,968,333 +0.10(+0.39%)
Oct 22, 2010 25.29 25.41 25.20 25.38 1,610,797 +0.16(+0.62%)
Oct 21, 2010 25.43 25.60 24.91 25.22 4,568,605 -0.11(-0.42%)
Oct 20, 2010 25.25 25.46 25.13 25.33 2,374,188 +0.22(+0.88%)
Oct 19, 2010 25.24 25.55 24.95 25.11 2,003,740 -0.36(-1.42%)
Oct 18, 2010 25.48 25.61 25.38 25.47 1,815,647 +0.10(+0.40%)
Oct 15, 2010 25.63 25.71 25.23 25.37 2,028,027 -0.08(-0.31%)
Oct 14, 2010 25.45 25.55 25.21 25.44 2,479,321 +0.02(+0.08%)
Oct 13, 2010 25.22 25.62 25.11 25.42 2,227,832 +0.38(+1.51%)
Oct 12, 2010 24.89 25.13 24.64 25.05 2,846,036 +0.12(+0.48%)
Oct 11, 2010 24.97 25.17 24.91 24.93 8,950,335 +0.02(+0.10%)
Oct 08, 2010 24.90 25.05 24.52 24.90 1,799,315 +0.28(+1.14%)
Oct 07, 2010 24.85 24.87 24.47 24.62 2,440,346 -0.06(-0.25%)
Oct 06, 2010 24.79 24.85 24.54 24.68 4,340,205 -0.10(-0.40%)
Oct 05, 2010 24.38 24.85 24.21 24.78 1,921,116 +0.68(+2.81%)
Oct 04, 2010 24.38 24.51 23.93 24.10 2,291,321 -0.33(-1.35%)
Oct 01, 2010 24.43 24.57 24.21 24.43 4,094,954 +0.15(+0.63%)
Sep 30, 2010 24.58 24.68 24.08 24.28 3,281,842 -0.13(-0.54%)
Sep 29, 2010 24.29 24.51 24.19 24.41 2,379,600 +0.10(+0.41%)
Sep 28, 2010 24.18 24.38 23.73 24.31 2,755,121 +0.18(+0.73%)
Sep 27, 2010 24.21 24.25 23.99 24.14 3,034,656 -0.05(-0.19%)
Sep 24, 2010 23.75 24.21 23.72 24.18 2,946,094 +0.80(+3.41%)
Sep 23, 2010 23.48 23.83 23.33 23.38 2,657,788 -0.27(-1.14%)
Sep 22, 2010 23.85 24.03 23.48 23.65 4,821,021 -0.29(-1.21%)
Sep 21, 2010 24.10 24.23 23.91 23.94 3,126,474 -0.15(-0.61%)
Sep 20, 2010 23.53 24.14 23.37 24.09 3,014,274 +0.61(+2.59%)
Sep 17, 2010 23.48 23.58 23.14 23.48 3,201,974 -0.07(-0.31%)
Sep 15, 2010 23.33 23.63 23.18 23.56 1,870,359 +0.15(+0.63%)
Sep 14, 2010 23.42 23.62 23.32 23.41 2,316,484 -0.07(-0.31%)
Sep 13, 2010 23.22 23.56 23.16 23.48 2,807,127 +0.54(+2.33%)
Sep 10, 2010 23.02 23.11 22.84 22.95 2,628,132 +0.04(+0.20%)
Sep 09, 2010 23.23 23.26 22.74 22.90 1,678,498 -0.00(-0.02%)
Sep 08, 2010 22.84 23.08 22.80 22.91 2,135,064 +0.11(+0.50%)
Sep 07, 2010 23.14 23.16 22.73 22.79 2,239,499 -0.43(-1.85%)
Sep 03, 2010 23.17 23.32 22.99 23.22 2,474,858 +0.39(+1.72%)
Sep 02, 2010 22.58 22.89 22.51 22.83 2,274,522 +0.25(+1.09%)
Sep 01, 2010 22.10 22.59 22.05 22.58 5,454,097 +0.80(+3.68%)
Aug 31, 2010 21.75 22.00 21.56 21.78 26,421 -0.02(-0.11%)
Aug 30, 2010 22.17 22.30 21.81 21.81 2,432,273 -0.49(-2.22%)
Aug 27, 2010 21.71 22.34 21.56 22.30 2,878,187 +0.53(+2.42%)
Aug 26, 2010 21.97 22.17 21.68 21.77 2,321,436 -0.12(-0.56%)
Aug 25, 2010 21.41 21.96 21.34 21.90 3,274,751 +0.27(+1.23%)
Aug 24, 2010 21.49 21.82 21.26 21.63 4,030,843 -0.19(-0.87%)
Aug 23, 2010 22.24 22.38 21.82 21.82 2,238,352 -0.28(-1.29%)
Aug 20, 2010 22.00 22.12 21.75 22.11 3,423,044 -0.00(-0.02%)
Aug 19, 2010 22.60 22.67 22.02 22.11 3,975,198 -0.60(-2.63%)
Aug 18, 2010 22.60 22.91 22.36 22.71 3,790,011 +0.11(+0.47%)
Aug 17, 2010 22.44 22.80 22.33 22.60 3,396,301 +0.38(+1.69%)
Aug 16, 2010 21.92 22.34 21.82 22.22 5,793,052 +0.14(+0.65%)
Aug 13, 2010 22.08 22.31 22.06 22.08 5,964,234 -0.28(-1.24%)
Aug 12, 2010 22.00 22.47 21.88 22.36 9,134,348 -0.09(-0.40%)
Aug 11, 2010 22.87 22.87 22.39 22.45 7,374,862 -0.86(-3.70%)
Aug 10, 2010 23.54 23.59 23.13 23.31 5,062,749 -0.41(-1.74%)
Aug 09, 2010 23.67 23.82 23.50 23.72 1,752,181 +0.22(+0.94%)
Aug 06, 2010 23.50 23.57 23.01 23.50 5,278,752 -0.13(-0.57%)
Aug 05, 2010 23.73 23.87 23.62 23.64 2,604,719 -0.31(-1.30%)
Aug 04, 2010 23.80 24.01 23.74 23.95 2,869,681 +0.27(+1.14%)
Aug 03, 2010 23.85 24.03 23.53 23.68 2,839,499 -0.25(-1.06%)
Aug 02, 2010 23.93 24.07 23.73 23.93 2,872,937 +0.38(+1.60%)
Jul 30, 2010 23.56 23.74 23.12 23.56 3,055,541 +0.02(+0.07%)
Jul 29, 2010 23.81 23.90 23.17 23.54 2,467,661 -0.06(-0.26%)
Jul 28, 2010 23.95 24.06 23.49 23.60 8,527,691 -0.39(-1.64%)
Jul 27, 2010 24.28 24.39 23.91 23.99 2,953,279 -0.09(-0.36%)
Jul 26, 2010 23.68 24.09 23.53 24.08 4,299,198 +0.53(+2.26%)
Jul 23, 2010 22.96 23.61 22.90 23.55 5,121,200 +0.47(+2.04%)
Jul 22, 2010 22.62 23.14 22.62 23.08 2,939,659 +0.75(+3.37%)
Jul 21, 2010 22.91 22.93 22.27 22.33 2,333,389 -0.38(-1.69%)
Jul 20, 2010 22.06 22.76 21.95 22.71 3,585,839 +0.37(+1.66%)
Jul 19, 2010 22.28 22.38 21.93 22.34 2,304,993 +0.09(+0.42%)
Jul 16, 2010 22.24 22.91 22.18 22.24 3,160,497 -0.81(-3.51%)
Jul 15, 2010 23.29 23.30 22.75 23.05 3,568,337 -0.19(-0.83%)
Jul 14, 2010 23.26 23.38 23.06 23.25 2,305,600 -0.07(-0.32%)
Jul 13, 2010 22.94 23.41 22.82 23.32 3,491,520 +0.69(+3.07%)
Jul 12, 2010 22.80 22.95 22.40 22.62 2,580,188 -0.21(-0.91%)
Jul 09, 2010 22.83 22.85 22.49 22.83 2,383,975 +0.31(+1.40%)
Jul 08, 2010 22.45 22.55 22.20 22.52 2,844,409 +0.33(+1.47%)
Jul 07, 2010 21.54 22.22 21.52 22.19 5,280,046 +0.71(+3.28%)
Jul 06, 2010 22.12 22.31 21.36 21.49 4,969,712 -0.26(-1.21%)
Jul 02, 2010 21.75 22.11 21.64 21.75 4,594,696 -0.22(-0.99%)
Jul 01, 2010 22.15 22.24 21.45 21.97 8,638,149 -0.16(-0.74%)
Jun 30, 2010 22.34 22.65 22.07 22.13 5,162,190 -0.22(-1.01%)
Jun 29, 2010 22.80 22.82 22.22 22.35 3,730,469 -0.94(-4.04%)
Jun 25, 2010 23.29 23.32 22.72 23.29 5,610,502 +0.44(+1.92%)
Jun 24, 2010 23.00 23.21 22.81 22.86 2,409,924 -0.33(-1.43%)
Jun 23, 2010 23.24 23.45 22.94 23.19 2,920,445 -0.02(-0.10%)
Jun 22, 2010 23.77 24.01 23.19 23.21 2,556,478 -0.46(-1.93%)
Jun 21, 2010 24.21 24.31 23.54 23.67 2,511,719 -0.22(-0.94%)
Jun 18, 2010 23.89 24.09 23.77 23.89 1,972,899 +0.01(+0.05%)
Jun 17, 2010 24.02 24.03 23.63 23.88 1,792,208 +0.02(+0.09%)
Jun 16, 2010 23.79 24.11 23.73 23.86 3,006,251 -0.13(-0.54%)
Jun 15, 2010 23.67 24.06 23.56 23.99 2,629,974 +0.52(+2.22%)
Jun 14, 2010 23.63 23.87 23.40 23.47 2,975,495 +0.13(+0.54%)
Jun 11, 2010 22.76 23.35 22.68 23.34 2,428,324 +0.33(+1.43%)
Jun 10, 2010 22.66 23.02 22.60 23.01 2,636,231 +0.72(+3.21%)
Jun 09, 2010 22.45 22.81 22.20 22.30 3,360,746 +0.04(+0.16%)
Jun 08, 2010 22.38 22.53 21.89 22.26 7,456,220 -0.05(-0.24%)
Jun 07, 2010 22.98 23.04 22.29 22.31 6,311,767 -0.56(-2.45%)
Jun 04, 2010 22.88 23.59 22.80 22.88 6,316,585 -1.16(-4.82%)
Jun 03, 2010 23.72 24.09 23.69 24.03 3,552,611 +0.32(+1.34%)
Jun 02, 2010 23.18 23.73 23.01 23.72 3,305,654 +0.64(+2.79%)
Jun 01, 2010 23.48 23.83 23.07 23.07 4,211,144 -0.69(-2.91%)
May 28, 2010 23.77 24.06 23.61 23.77 5,610,203 -0.28(-1.17%)
May 27, 2010 23.68 24.09 23.53 24.05 3,514,207 +0.92(+3.98%)
May 26, 2010 23.22 23.73 23.05 23.13 5,552,585 -0.02(-0.07%)
May 25, 2010 22.59 23.15 22.29 23.14 14,025,018 -0.04(-0.19%)
May 24, 2010 23.38 23.61 23.18 23.19 14,640,041 -0.35(-1.49%)
May 21, 2010 22.81 23.70 22.72 23.54 6,676,427 +0.33(+1.40%)
May 20, 2010 23.28 23.79 23.20 23.21 6,774,155 -1.23(-5.03%)
May 19, 2010 24.54 24.84 24.09 24.44 5,303,567 -0.25(-1.01%)
May 18, 2010 25.52 25.56 24.60 24.69 6,518,345 -0.50(-1.97%)
May 17, 2010 25.22 25.42 24.43 25.19 13,541,073 +0.16(+0.63%)
May 14, 2010 25.03 25.37 24.71 25.03 3,249,842 -0.48(-1.88%)
May 13, 2010 25.65 25.87 25.36 25.51 5,221,819 -0.22(-0.87%)
May 12, 2010 25.08 25.74 25.06 25.73 3,573,553 +0.76(+3.06%)
May 11, 2010 25.06 25.34 24.93 24.97 6,250,875 +0.12(+0.47%)
May 10, 2010 24.49 24.85 24.44 24.85 7,845,799 +1.26(+5.35%)
May 07, 2010 23.98 24.35 23.33 23.59 9,739,793 +2.43(+11.46%)
May 06, 2010 24.32 25.21 11.12 21.16 9,958 -3.96(-15.77%)
May 05, 2010 25.18 25.47 25.03 25.13 5,881,165 -0.30(-1.18%)
May 04, 2010 25.81 25.82 25.29 25.43 6,861,768 -0.74(-2.85%)
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.