Skip to main content

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

115.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.36 20.36 19.00 20.30 6,421,778 +0.91(+4.72%)
Oct 30, 2008 19.04 19.47 18.71 19.39 3,949,222 +0.82(+4.44%)
Oct 29, 2008 18.20 19.19 18.04 18.56 8,409,671 +0.37(+2.03%)
Oct 28, 2008 17.24 18.26 16.62 18.19 5,430,394 +1.12(+6.58%)
Oct 27, 2008 17.47 17.91 16.89 17.07 3,718,647 -0.47(-2.69%)
Oct 24, 2008 16.80 18.11 16.66 17.54 5,713,024 -0.85(-4.60%)
Oct 23, 2008 19.05 19.14 17.51 18.39 7,099,128 -0.54(-2.85%)
Oct 22, 2008 19.47 20.11 18.52 18.93 3,926,327 -1.18(-5.86%)
Oct 21, 2008 20.40 20.58 19.91 20.11 4,223,583 -0.42(-2.03%)
Oct 20, 2008 20.08 20.57 19.79 20.52 5,039,451 +0.91(+4.64%)
Oct 17, 2008 19.53 20.82 19.14 19.61 6,477,789 -0.53(-2.62%)
Oct 16, 2008 19.34 20.29 18.33 20.14 9,380,146 +1.05(+5.52%)
Oct 15, 2008 20.70 20.84 19.03 19.08 6,949,734 -1.92(-9.13%)
Oct 14, 2008 22.29 22.53 20.44 21.00 10,610,510 -0.37(-1.71%)
Oct 13, 2008 20.81 21.46 19.86 21.37 5,414,214 +1.50(+7.58%)
Oct 10, 2008 18.06 20.22 17.74 19.86 11,686,473 +0.87(+4.59%)
Oct 09, 2008 21.17 21.20 18.99 18.99 7,868,180 -1.72(-8.31%)
Oct 08, 2008 20.40 21.62 20.27 20.71 8,509,158 -0.45(-2.11%)
Oct 07, 2008 22.75 22.86 21.10 21.16 8,357,533 -1.35(-5.99%)
Oct 06, 2008 22.65 22.86 21.33 22.51 12,433,930 -0.85(-3.66%)
Oct 03, 2008 24.23 24.58 23.23 23.36 7,179,084 -0.50(-2.09%)
Oct 02, 2008 25.10 25.10 23.86 23.86 5,789,470 -1.43(-5.66%)
Oct 01, 2008 25.14 25.30 24.90 25.29 5,501,113 -0.01(-0.03%)
Sep 30, 2008 24.74 25.56 24.65 25.30 4,649,014 +0.58(+2.34%)
Sep 29, 2008 25.77 26.33 24.54 24.72 6,530,398 -1.61(-6.12%)
Sep 26, 2008 25.81 26.33 25.66 26.33 0 +0.22(+0.85%)
Sep 25, 2008 26.10 26.53 26.01 26.11 7,210,350 +0.11(+0.41%)
Sep 24, 2008 26.44 26.51 25.98 26.01 5,113,591 -0.49(-1.84%)
Sep 23, 2008 26.78 26.96 26.38 26.49 8,510,941 -0.34(-1.25%)
Sep 22, 2008 28.06 28.06 26.68 26.83 8,232,580 -0.82(-2.95%)
Sep 19, 2008 32.26 32.26 27.55 27.65 0 +0.65(+2.42%)
Sep 18, 2008 25.96 27.08 25.22 26.99 12,260,918 +1.54(+6.05%)
Sep 17, 2008 26.20 26.23 25.38 25.45 11,796,631 -1.12(-4.20%)
Sep 16, 2008 25.34 26.57 24.63 26.57 10,412,662 +0.76(+2.94%)
Sep 15, 2008 26.05 26.62 25.72 25.81 9,224,710 -1.00(-3.72%)
Sep 12, 2008 26.55 26.86 26.40 26.80 7,036,648 +0.06(+0.24%)
Sep 11, 2008 26.22 26.78 25.98 26.74 7,437,726 +0.21(+0.80%)
Sep 10, 2008 26.49 26.78 26.14 26.53 4,541,332 +0.30(+1.13%)
Sep 09, 2008 27.03 27.29 26.18 26.23 8,956,617 -0.89(-3.29%)
Sep 08, 2008 27.32 27.51 26.66 27.12 7,631,914 +0.64(+2.40%)
Sep 05, 2008 26.38 26.63 25.90 26.49 0 -0.02(-0.08%)
Sep 04, 2008 27.11 27.12 26.41 26.51 6,602,003 -0.84(-3.09%)
Sep 03, 2008 27.20 27.55 27.07 27.35 7,588,576 +0.07(+0.26%)
Sep 02, 2008 27.55 27.82 26.94 27.28 6,211,431 +0.14(+0.50%)
Aug 29, 2008 27.30 27.44 27.10 27.14 2,429,006 -0.28(-1.01%)
Aug 28, 2008 27.11 27.49 27.06 27.42 2,892,888 +0.42(+1.57%)
Aug 27, 2008 26.74 27.18 26.71 27.00 6,599,452 +0.28(+1.05%)
Aug 26, 2008 26.69 26.81 26.42 26.72 6,529,080 +0.05(+0.18%)
Aug 25, 2008 27.06 27.16 26.48 26.67 2,445,406 -0.49(-1.81%)
Aug 22, 2008 26.89 27.27 26.85 27.16 3,201,949 +0.46(+1.73%)
Aug 21, 2008 26.75 26.94 26.61 26.70 3,420,625 -0.21(-0.79%)
Aug 20, 2008 27.09 27.26 26.68 26.91 7,891,032 +0.06(+0.21%)
Aug 19, 2008 27.29 27.29 26.77 26.86 5,125,320 -0.45(-1.63%)
Aug 18, 2008 27.72 27.86 27.18 27.30 5,137,071 -0.49(-1.77%)
Aug 15, 2008 27.90 28.10 27.53 27.79 0 +0.06(+0.21%)
Aug 14, 2008 27.38 27.85 27.36 27.73 3,862,343 +0.18(+0.66%)
Aug 13, 2008 27.49 27.68 27.17 27.55 6,566,446 +0.05(+0.19%)
Aug 12, 2008 27.66 27.70 27.38 27.50 7,606,561 -0.22(-0.78%)
Aug 11, 2008 27.13 27.96 27.07 27.72 8,758,131 +0.68(+2.50%)
Aug 08, 2008 26.38 27.14 26.24 27.04 3,929,286 +0.71(+2.69%)
Aug 07, 2008 26.40 26.66 26.24 26.33 6,194,353 -0.29(-1.10%)
Aug 06, 2008 26.51 26.74 26.28 26.63 2,674,705 +0.13(+0.48%)
Aug 05, 2008 26.09 26.57 26.02 26.50 2,239,361 +0.65(+2.50%)
Aug 04, 2008 26.17 26.17 25.62 25.85 3,154,600 -0.33(-1.26%)
Aug 01, 2008 26.21 26.27 25.76 26.18 9,542,663 +0.16(+0.60%)
Jul 31, 2008 25.95 26.37 25.94 26.03 10,420,755 -0.22(-0.84%)
Jul 30, 2008 26.29 26.46 25.94 26.25 5,222,781 +0.07(+0.28%)
Jul 29, 2008 26.18 26.21 25.57 26.18 6,538,012 +0.65(+2.53%)
Jul 28, 2008 25.91 25.97 25.44 25.53 4,553,579 -0.42(-1.60%)
Jul 25, 2008 25.94 26.19 25.82 25.95 3,499,338 +0.18(+0.71%)
Jul 24, 2008 26.48 26.49 25.63 25.76 9,622,886 -0.66(-2.51%)
Jul 23, 2008 26.27 26.65 26.19 26.43 9,723,577 +0.17(+0.66%)
Jul 22, 2008 25.54 26.32 25.45 26.25 4,576,141 +0.63(+2.45%)
Jul 21, 2008 25.62 25.70 25.40 25.62 5,590,160 +0.14(+0.53%)
Jul 18, 2008 25.81 25.81 25.33 25.49 3,963,639 -0.08(-0.32%)
Jul 17, 2008 25.33 25.59 25.07 25.57 4,334,347 +0.38(+1.52%)
Jul 16, 2008 24.39 25.24 24.30 25.19 3,927,986 +0.87(+3.60%)
Jul 15, 2008 24.27 24.80 23.85 24.31 7,427,711 -0.23(-0.95%)
Jul 14, 2008 25.07 25.12 24.34 24.55 8,481,236 -0.24(-0.96%)
Jul 11, 2008 24.57 25.05 24.29 24.78 4,319,997 -0.00(-0.02%)
Jul 10, 2008 24.56 24.95 24.42 24.79 4,199,954 +0.26(+1.06%)
Jul 09, 2008 25.23 25.28 24.52 24.53 6,290,823 -0.72(-2.84%)
Jul 08, 2008 24.43 25.25 24.19 25.25 8,382,285 +0.79(+3.23%)
Jul 07, 2008 24.82 24.89 24.16 24.46 4,488,493 -0.17(-0.69%)
Jul 04, 2008 24.88 24.98 24.45 24.63 2,689,825 +0.00(+0.00%)
Jul 03, 2008 24.88 24.98 24.45 24.63 2,689,825 -0.25(-1.02%)
Jul 02, 2008 25.58 25.73 24.86 24.88 4,224,541 -0.67(-2.63%)
Jul 01, 2008 25.36 25.66 25.07 25.55 9,757,848 +0.01(+0.03%)
Jun 30, 2008 25.81 25.99 25.54 25.54 4,941,186 -0.21(-0.82%)
Jun 27, 2008 25.90 26.10 25.70 25.76 4,617,938 -0.21(-0.82%)
Jun 26, 2008 26.27 26.33 25.90 25.97 3,401,524 -0.59(-2.22%)
Jun 25, 2008 26.34 26.75 26.31 26.56 7,241,148 +0.34(+1.30%)
Jun 24, 2008 26.42 26.62 26.17 26.22 3,167,789 -0.49(-1.83%)
Jun 23, 2008 27.14 27.14 26.68 26.71 7,020,433 -0.21(-0.79%)
Jun 20, 2008 27.25 27.31 26.74 26.92 10,018,695 -0.46(-1.69%)
Jun 19, 2008 27.13 27.38 26.99 27.38 2,987,822 +0.21(+0.78%)
Jun 18, 2008 27.20 27.27 26.95 27.17 3,884,921 -0.15(-0.54%)
Jun 17, 2008 27.57 27.57 27.30 27.32 6,556,275 -0.14(-0.53%)
Jun 16, 2008 27.11 27.53 27.06 27.46 3,359,861 +0.28(+1.01%)
Jun 13, 2008 26.96 27.20 26.82 27.19 1,817,066 +0.53(+1.99%)
Jun 12, 2008 26.86 27.11 26.60 26.66 2,408,629 +0.04(+0.14%)
Jun 11, 2008 27.11 27.14 26.62 26.62 6,191,859 -0.55(-2.03%)
Jun 10, 2008 27.14 27.33 27.00 27.17 4,154,041 -0.12(-0.44%)
Jun 09, 2008 27.46 27.56 27.00 27.29 4,358,339 -0.02(-0.08%)
Jun 06, 2008 28.10 28.10 27.31 27.31 6,075,042 -0.94(-3.34%)
Jun 05, 2008 27.66 28.25 27.59 28.25 3,693,646 +0.71(+2.59%)
Jun 04, 2008 27.34 27.80 27.25 27.54 3,631,996 +0.11(+0.40%)
Jun 03, 2008 27.59 27.68 27.15 27.43 2,876,612 -0.07(-0.25%)
Jun 02, 2008 27.70 27.70 27.17 27.50 3,493,162 -0.17(-0.63%)
May 30, 2008 27.63 27.74 27.47 27.67 4,921,924 +0.14(+0.51%)
May 29, 2008 27.32 27.83 27.29 27.53 4,019,254 +0.14(+0.51%)
May 28, 2008 27.36 27.40 27.11 27.39 3,564,556 +0.14(+0.51%)
May 27, 2008 26.91 27.25 26.88 27.25 2,223,604 +0.35(+1.29%)
May 26, 2008 27.11 27.11 26.66 26.90 0 +0.00(+0.00%)
May 23, 2008 27.11 27.11 26.66 26.90 3,149,868 -0.26(-0.98%)
May 22, 2008 27.05 27.30 27.02 27.17 3,442,308 +0.20(+0.75%)
May 21, 2008 27.32 27.56 26.88 26.97 2,364,450 -0.36(-1.31%)
May 20, 2008 27.36 27.39 27.08 27.32 2,998,217 -0.07(-0.25%)
May 19, 2008 27.52 27.79 27.34 27.39 1,487,771 -0.17(-0.63%)
May 16, 2008 27.62 27.65 27.15 27.56 2,859,748 +0.02(+0.06%)
May 15, 2008 27.27 27.56 27.12 27.55 1,139,672 +0.32(+1.18%)
May 14, 2008 27.32 27.56 27.20 27.23 1,951,615 +0.00(+0.00%)
May 13, 2008 27.04 27.29 26.90 27.23 4,237,393 +0.32(+1.20%)
May 12, 2008 26.66 27.04 26.58 26.90 2,257,725 +0.27(+1.02%)
May 09, 2008 26.43 26.70 26.33 26.63 814,044 +0.04(+0.14%)
May 08, 2008 26.62 26.66 26.41 26.59 3,096,656 +0.05(+0.19%)
May 07, 2008 26.96 27.11 26.47 26.54 1,515,404 -0.35(-1.31%)
May 06, 2008 26.65 27.08 26.61 26.89 2,140,430 +0.07(+0.27%)
May 05, 2008 26.89 27.02 26.70 26.82 2,740,338 -0.13(-0.49%)
May 02, 2008 27.25 27.28 26.82 26.95 1,917,684 -0.00(-0.02%)
May 01, 2008 26.60 27.06 26.47 26.96 3,377,422 +0.39(+1.47%)
Apr 30, 2008 26.72 27.01 26.41 26.57 2,964,952 -0.11(-0.43%)
Apr 29, 2008 26.83 26.88 26.51 26.68 1,535,261 -0.24(-0.90%)
Apr 28, 2008 26.75 27.00 26.59 26.92 4,036,004 +0.17(+0.63%)
Apr 25, 2008 26.61 26.82 26.27 26.75 1,362,651 +0.28(+1.06%)
Apr 24, 2008 26.10 26.61 25.76 26.47 2,931,206 +0.42(+1.60%)
Apr 23, 2008 26.09 26.24 25.88 26.06 2,224,572 -0.01(-0.02%)
Apr 22, 2008 26.34 26.34 25.77 26.06 3,464,266 -0.43(-1.63%)
Apr 21, 2008 26.47 26.61 26.34 26.49 1,169,005 -0.09(-0.34%)
Apr 18, 2008 26.66 26.79 26.47 26.58 4,013,080 +0.37(+1.41%)
Apr 17, 2008 26.26 26.30 26.01 26.21 1,139,724 -0.11(-0.40%)
Apr 16, 2008 25.88 26.42 25.85 26.32 2,800,602 +0.77(+3.02%)
Apr 15, 2008 25.58 25.65 25.36 25.55 3,599,228 +0.14(+0.53%)
Apr 14, 2008 25.51 25.72 25.37 25.41 2,043,769 -0.14(-0.53%)
Apr 11, 2008 25.90 25.92 25.45 25.55 2,678,227 -0.59(-2.26%)
Apr 10, 2008 25.96 26.31 25.78 26.14 1,707,031 +0.19(+0.72%)
Apr 09, 2008 26.40 26.49 25.86 25.95 2,541,392 -0.40(-1.53%)
Apr 08, 2008 26.26 26.47 26.19 26.35 2,330,478 -0.03(-0.13%)
Apr 07, 2008 26.71 26.77 26.35 26.39 2,166,051 -0.14(-0.51%)
Apr 04, 2008 26.56 26.77 26.33 26.52 8,237,753 +0.06(+0.22%)
Apr 03, 2008 26.31 26.66 26.26 26.47 2,853,148 -0.05(-0.18%)
Apr 02, 2008 26.42 26.69 26.21 26.51 10,749,254 +0.11(+0.40%)
Apr 01, 2008 25.83 26.41 25.77 26.41 3,798,305 +0.96(+3.79%)
Mar 31, 2008 25.40 25.76 25.28 25.44 6,336,881 +0.10(+0.39%)
Mar 28, 2008 25.71 25.79 25.31 25.34 5,325,989 -0.32(-1.24%)
Mar 27, 2008 26.07 26.14 25.63 25.66 2,680,903 -0.39(-1.50%)
Mar 26, 2008 26.04 26.16 25.84 26.05 3,293,526 -0.17(-0.65%)
Mar 25, 2008 26.30 26.31 25.88 26.22 7,626,946 +0.11(+0.41%)
Mar 24, 2008 25.50 26.26 25.44 26.12 3,054,341 +0.79(+3.10%)
Mar 21, 2008 24.89 25.44 24.77 25.33 3,862,325 +0.01(+0.03%)
Mar 20, 2008 24.89 25.44 24.77 25.32 3,862,325 +0.57(+2.30%)
Mar 19, 2008 25.60 25.75 24.75 24.75 4,527,143 -0.67(-2.62%)
Mar 18, 2008 24.83 25.48 24.63 25.42 2,686,827 +1.12(+4.59%)
Mar 17, 2008 24.03 24.69 23.93 24.30 5,459,389 -0.46(-1.87%)
Mar 14, 2008 25.50 25.57 24.50 24.77 4,492,683 -0.62(-2.46%)
Mar 13, 2008 24.64 25.39 24.28 25.39 9,467,335 +0.59(+2.38%)
Mar 12, 2008 25.03 25.37 24.69 24.80 3,247,305 -0.24(-0.97%)
Mar 11, 2008 24.89 25.10 24.41 25.04 5,065,903 +0.90(+3.71%)
Mar 10, 2008 24.72 24.78 24.12 24.15 6,929,449 -0.48(-1.93%)
Mar 07, 2008 24.62 25.03 24.47 24.62 5,444,109 -0.17(-0.67%)
Mar 06, 2008 25.31 25.40 24.74 24.79 5,943,324 -0.72(-2.81%)
Mar 05, 2008 25.51 25.66 25.20 25.51 7,094,114 +0.20(+0.79%)
Mar 04, 2008 25.23 25.49 24.97 25.31 3,555,582 -0.15(-0.60%)
Mar 03, 2008 25.42 25.59 25.09 25.46 4,953,637 -0.03(-0.13%)
Feb 29, 2008 25.95 25.95 25.38 25.49 2,090,077 -0.70(-2.66%)
Feb 28, 2008 26.33 26.49 26.08 26.19 2,958,778 -0.46(-1.72%)
Feb 27, 2008 26.42 26.89 26.35 26.65 2,937,416 +0.01(+0.03%)
Feb 26, 2008 26.25 26.86 26.20 26.64 4,745,390 +0.29(+1.10%)
Feb 25, 2008 25.85 26.45 25.72 26.35 5,347,406 +0.53(+2.04%)
Feb 22, 2008 25.79 25.85 25.36 25.82 2,637,099 -0.29(-1.12%)
Feb 21, 2008 26.45 26.58 25.72 26.12 4,192,743 -0.14(-0.55%)
Feb 20, 2008 25.75 26.30 25.63 26.26 4,982,361 +0.34(+1.33%)
Feb 19, 2008 26.17 26.38 25.81 25.92 3,006,492 -0.07(-0.26%)
Feb 18, 2008 25.87 25.99 25.60 25.99 0 +0.00(+0.00%)
Feb 15, 2008 25.87 25.99 25.60 25.99 2,538,943 -0.03(-0.11%)
Feb 14, 2008 26.62 26.66 25.95 26.02 2,738,555 -0.57(-2.14%)
Feb 13, 2008 26.37 26.62 26.17 26.58 3,501,423 +0.42(+1.62%)
Feb 12, 2008 26.01 26.33 25.87 26.16 3,082,221 +0.28(+1.10%)
Feb 11, 2008 25.81 26.04 25.53 25.88 2,787,517 +0.07(+0.26%)
Feb 08, 2008 25.91 26.16 25.61 25.81 3,909,817 -0.09(-0.36%)
Feb 07, 2008 25.53 26.10 25.38 25.90 5,246,209 +0.34(+1.35%)
Feb 06, 2008 26.02 26.23 25.52 25.56 3,802,743 -0.35(-1.36%)
Feb 05, 2008 26.11 26.41 25.81 25.91 8,244,846 -0.66(-2.49%)
Feb 04, 2008 26.80 26.84 26.47 26.57 3,513,556 -0.27(-1.01%)
Feb 01, 2008 26.35 26.94 26.27 26.84 3,364,874 +0.73(+2.80%)
Jan 31, 2008 25.20 26.44 25.15 26.11 4,189,499 +0.58(+2.28%)
Jan 30, 2008 25.77 26.32 25.50 25.53 3,400,629 -0.34(-1.31%)
Jan 29, 2008 25.87 25.93 25.44 25.87 2,393,701 +0.16(+0.64%)
Jan 28, 2008 25.10 25.71 24.87 25.71 3,142,617 +0.52(+2.06%)
Jan 25, 2008 25.67 25.76 25.02 25.19 3,299,554 -0.14(-0.57%)
Jan 24, 2008 25.54 25.82 25.10 25.33 5,452,537 -0.03(-0.13%)
Jan 23, 2008 23.94 25.37 23.91 25.37 7,767,561 +0.87(+3.57%)
Jan 22, 2008 22.31 24.92 22.31 24.49 5,942,820 -0.07(-0.29%)
Jan 21, 2008 24.83 25.12 24.25 24.56 0 +0.00(+0.00%)
Jan 18, 2008 24.83 25.12 24.25 24.56 5,635,771 -0.17(-0.70%)
Jan 17, 2008 25.43 25.57 24.68 24.74 5,540,642 -0.59(-2.31%)
Jan 16, 2008 25.11 25.72 24.99 25.32 4,818,336 +0.06(+0.25%)
Jan 15, 2008 25.41 25.51 25.14 25.26 3,003,607 -0.50(-1.93%)
Jan 14, 2008 25.75 25.86 25.54 25.76 4,167,642 +0.25(+0.98%)
Jan 11, 2008 25.90 25.96 25.42 25.51 5,455,060 -0.53(-2.02%)
Jan 10, 2008 25.49 26.26 25.39 26.03 6,910,506 +0.17(+0.64%)
Jan 09, 2008 25.48 25.87 25.01 25.87 6,710,832 +0.29(+1.15%)
Jan 08, 2008 26.30 26.61 25.48 25.57 7,012,487 -0.73(-2.76%)
Jan 07, 2008 26.25 26.48 25.86 26.30 3,978,065 +0.14(+0.52%)
Jan 04, 2008 26.66 26.69 26.05 26.16 3,220,690 -0.82(-3.05%)
Jan 03, 2008 27.33 27.53 26.94 26.99 5,182,081 -0.35(-1.27%)
Jan 02, 2008 27.56 27.74 27.11 27.34 6,523,413 -0.27(-0.97%)
Jan 01, 2008 27.64 27.84 27.43 27.60 0 +0.00(+0.00%)
Dec 31, 2007 27.64 27.84 27.43 27.60 5,021,536 -0.19(-0.69%)
Dec 28, 2007 28.16 28.17 27.79 27.79 3,155,827 -0.06(-0.20%)
Dec 27, 2007 28.38 28.50 27.81 27.85 3,443,045 -0.79(-2.77%)
Dec 26, 2007 28.52 28.80 28.38 28.64 1,682,102 +0.06(+0.19%)
Dec 24, 2007 28.53 28.66 28.40 28.59 1,093,449 +0.22(+0.78%)
Dec 21, 2007 28.20 28.38 28.03 28.37 2,274,524 +0.58(+2.09%)
Dec 20, 2007 27.54 27.79 27.12 27.79 3,097,629 +0.39(+1.42%)
Dec 19, 2007 27.20 27.44 27.08 27.40 5,330,319 +0.13(+0.46%)
Dec 18, 2007 27.17 27.32 26.63 27.27 4,039,307 +0.37(+1.36%)
Dec 17, 2007 27.17 27.33 26.83 26.91 2,112,874 -0.48(-1.75%)
Dec 14, 2007 27.53 27.92 27.29 27.39 1,828,987 -0.33(-1.19%)
Dec 13, 2007 27.75 27.98 27.55 27.72 1,819,367 -0.28(-1.02%)
Dec 12, 2007 28.68 28.75 27.71 28.00 2,666,960 +0.16(+0.58%)
Dec 11, 2007 28.88 28.98 27.82 27.84 2,542,587 -1.05(-3.64%)
Dec 10, 2007 28.58 28.92 28.54 28.89 17,658,198 +0.35(+1.21%)
Dec 07, 2007 28.69 28.72 28.40 28.55 2,942,624 -0.03(-0.12%)
Dec 06, 2007 27.86 28.65 27.85 28.58 2,573,397 +0.69(+2.47%)
Dec 05, 2007 27.85 27.96 27.59 27.89 3,152,911 +0.35(+1.26%)
Dec 04, 2007 27.51 27.66 27.31 27.54 3,068,818 -0.05(-0.18%)
Dec 03, 2007 28.06 28.06 27.59 27.59 3,064,151 -0.38(-1.37%)
Nov 30, 2007 28.19 28.36 27.79 27.98 4,154,359 +0.11(+0.40%)
Nov 29, 2007 27.63 27.97 27.62 27.87 1,874,433 -0.10(-0.36%)
Nov 28, 2007 27.16 27.97 27.16 27.97 4,007,135 +1.01(+3.75%)
Nov 27, 2007 26.99 27.13 26.72 26.96 3,212,332 +0.35(+1.31%)
Nov 26, 2007 27.34 27.53 26.61 26.61 4,835,932 -0.86(-3.12%)
Nov 23, 2007 27.35 27.64 27.06 27.47 2,069,841 +0.59(+2.21%)
Nov 21, 2007 27.15 27.32 26.84 26.87 1,872,549 -0.40(-1.48%)
Nov 20, 2007 27.40 27.59 26.77 27.28 5,995,252 +0.00(+0.00%)
Nov 19, 2007 27.68 27.68 27.16 27.28 5,621,418 -0.54(-1.95%)
Nov 16, 2007 28.04 28.11 27.56 27.82 5,650,978 -0.16(-0.56%)
Nov 15, 2007 28.18 28.29 27.69 27.98 12,395,618 -0.40(-1.41%)
Nov 14, 2007 28.53 28.75 28.18 28.38 6,430,363 -0.10(-0.34%)
Nov 13, 2007 28.21 28.58 28.01 28.47 4,089,716 +0.79(+2.87%)
Nov 12, 2007 27.72 28.37 27.64 27.68 5,498,645 -0.27(-0.97%)
Nov 09, 2007 28.07 28.25 27.68 27.95 6,379,302 -0.23(-0.81%)
Nov 08, 2007 28.15 28.40 27.64 28.18 8,486,821 -0.01(-0.03%)
Nov 07, 2007 28.52 28.80 28.07 28.19 5,256,842 -0.94(-3.22%)
Nov 06, 2007 28.80 29.13 28.44 29.13 3,649,698 +0.48(+1.69%)
Nov 05, 2007 28.76 28.86 28.42 28.64 3,365,481 -0.35(-1.22%)
Nov 02, 2007 29.20 29.20 28.59 29.00 4,303,836 +0.04(+0.15%)
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.