Skip to main content

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

117.34 +1.48 (+1.28%)
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 19.36 20.36 19.01 20.30 6,420,573 +0.91(+4.72%)
Oct 30, 2008 19.04 19.48 18.71 19.39 3,948,481 +0.82(+4.44%)
Oct 29, 2008 18.20 19.19 18.04 18.57 8,408,093 +0.37(+2.03%)
Oct 28, 2008 17.24 18.26 16.62 18.20 5,429,375 +1.12(+6.58%)
Oct 27, 2008 17.47 17.91 16.89 17.07 3,717,949 -0.47(-2.69%)
Oct 24, 2008 16.80 18.11 16.66 17.54 5,711,952 -0.85(-4.60%)
Oct 23, 2008 19.05 19.14 17.52 18.39 7,097,796 -0.54(-2.85%)
Oct 22, 2008 19.48 20.11 18.52 18.93 3,925,590 -1.18(-5.86%)
Oct 21, 2008 20.40 20.59 19.92 20.11 4,222,790 -0.42(-2.03%)
Oct 20, 2008 20.08 20.58 19.79 20.53 5,038,506 +0.91(+4.64%)
Oct 17, 2008 19.53 20.82 19.15 19.62 6,476,573 -0.53(-2.62%)
Oct 16, 2008 19.34 20.29 18.33 20.14 9,378,386 +1.05(+5.52%)
Oct 15, 2008 20.71 20.84 19.03 19.09 6,948,430 -1.92(-9.13%)
Oct 14, 2008 22.29 22.54 20.44 21.01 10,608,519 -0.37(-1.71%)
Oct 13, 2008 20.82 21.47 19.87 21.37 5,413,198 +1.51(+7.58%)
Oct 10, 2008 18.07 20.22 17.74 19.87 11,684,280 +0.87(+4.59%)
Oct 09, 2008 21.18 21.21 19.00 19.00 7,866,704 -1.72(-8.31%)
Oct 08, 2008 20.40 21.62 20.27 20.72 8,507,562 -0.45(-2.11%)
Oct 07, 2008 22.75 22.87 21.10 21.16 8,355,965 -1.35(-5.99%)
Oct 06, 2008 22.65 22.86 21.34 22.51 12,431,598 -0.85(-3.66%)
Oct 03, 2008 24.23 24.58 23.23 23.37 7,177,737 -0.50(-2.09%)
Oct 02, 2008 25.11 25.11 23.86 23.86 5,788,384 -1.43(-5.66%)
Oct 01, 2008 25.14 25.31 24.90 25.30 5,500,081 -0.01(-0.03%)
Sep 30, 2008 24.74 25.57 24.66 25.31 4,648,142 +0.58(+2.34%)
Sep 29, 2008 25.77 26.34 24.54 24.73 6,529,173 -1.61(-6.12%)
Sep 26, 2008 25.82 26.34 25.67 26.34 0 +0.22(+0.85%)
Sep 25, 2008 26.10 26.54 26.02 26.12 7,208,998 +0.11(+0.41%)
Sep 24, 2008 26.45 26.51 25.98 26.01 5,112,632 -0.49(-1.84%)
Sep 23, 2008 26.79 26.96 26.38 26.50 8,509,345 -0.34(-1.25%)
Sep 22, 2008 28.07 28.07 26.69 26.84 8,231,036 -0.82(-2.95%)
Sep 19, 2008 32.27 32.27 27.55 27.65 0 +0.65(+2.42%)
Sep 18, 2008 25.97 27.08 25.22 27.00 12,258,618 +1.54(+6.06%)
Sep 17, 2008 26.21 26.24 25.39 25.46 11,794,418 -1.12(-4.20%)
Sep 16, 2008 25.34 26.57 24.63 26.57 10,410,708 +0.76(+2.94%)
Sep 15, 2008 26.06 26.62 25.72 25.81 9,222,980 -1.00(-3.72%)
Sep 12, 2008 26.56 26.86 26.40 26.81 7,035,328 +0.06(+0.24%)
Sep 11, 2008 26.22 26.78 25.98 26.75 7,436,331 +0.21(+0.80%)
Sep 10, 2008 26.50 26.79 26.14 26.53 4,540,480 +0.30(+1.13%)
Sep 09, 2008 27.03 27.29 26.18 26.24 8,954,937 -0.89(-3.29%)
Sep 08, 2008 27.33 27.51 26.67 27.13 7,630,482 +0.64(+2.40%)
Sep 05, 2008 26.38 26.63 25.91 26.49 0 -0.02(-0.08%)
Sep 04, 2008 27.12 27.13 26.41 26.51 6,600,765 -0.85(-3.09%)
Sep 03, 2008 27.20 27.55 27.08 27.36 7,587,152 +0.07(+0.26%)
Sep 02, 2008 27.56 27.82 26.95 27.29 6,210,266 +0.14(+0.50%)
Aug 29, 2008 27.31 27.44 27.11 27.15 2,428,551 -0.28(-1.01%)
Aug 28, 2008 27.12 27.49 27.06 27.43 2,892,346 +0.42(+1.57%)
Aug 27, 2008 26.74 27.19 26.71 27.00 6,598,214 +0.28(+1.05%)
Aug 26, 2008 26.70 26.81 26.43 26.72 6,527,855 +0.05(+0.18%)
Aug 25, 2008 27.06 27.17 26.49 26.67 2,444,947 -0.49(-1.81%)
Aug 22, 2008 26.89 27.28 26.86 27.17 3,201,348 +0.46(+1.73%)
Aug 21, 2008 26.76 26.95 26.61 26.70 3,419,983 -0.21(-0.79%)
Aug 20, 2008 27.09 27.26 26.69 26.92 7,889,551 +0.06(+0.21%)
Aug 19, 2008 27.30 27.30 26.78 26.86 5,124,358 -0.45(-1.63%)
Aug 18, 2008 27.73 27.87 27.19 27.31 5,136,108 -0.49(-1.77%)
Aug 15, 2008 27.91 28.11 27.54 27.80 0 +0.06(+0.21%)
Aug 14, 2008 27.39 27.86 27.37 27.74 3,861,619 +0.18(+0.66%)
Aug 13, 2008 27.50 27.68 27.18 27.56 6,565,214 +0.05(+0.19%)
Aug 12, 2008 27.67 27.71 27.38 27.51 7,605,134 -0.22(-0.78%)
Aug 11, 2008 27.13 27.96 27.07 27.72 8,756,488 +0.68(+2.50%)
Aug 08, 2008 26.39 27.15 26.25 27.05 3,928,549 +0.71(+2.69%)
Aug 07, 2008 26.41 26.67 26.24 26.34 6,193,191 -0.29(-1.10%)
Aug 06, 2008 26.52 26.75 26.29 26.63 2,674,203 +0.13(+0.48%)
Aug 05, 2008 26.09 26.57 26.03 26.50 2,238,941 +0.65(+2.50%)
Aug 04, 2008 26.18 26.18 25.63 25.86 3,154,008 -0.33(-1.26%)
Aug 01, 2008 26.22 26.28 25.77 26.19 9,540,873 +0.16(+0.60%)
Jul 31, 2008 25.96 26.38 25.94 26.03 10,418,800 -0.22(-0.84%)
Jul 30, 2008 26.30 26.47 25.94 26.25 5,221,801 +0.07(+0.28%)
Jul 29, 2008 26.18 26.22 25.57 26.18 6,536,786 +0.65(+2.53%)
Jul 28, 2008 25.92 25.98 25.44 25.54 4,552,725 -0.42(-1.60%)
Jul 25, 2008 25.94 26.20 25.82 25.95 3,498,682 +0.18(+0.71%)
Jul 24, 2008 26.49 26.50 25.64 25.77 9,621,081 -0.66(-2.51%)
Jul 23, 2008 26.28 26.66 26.20 26.43 9,721,753 +0.17(+0.66%)
Jul 22, 2008 25.54 26.33 25.45 26.26 4,575,282 +0.63(+2.45%)
Jul 21, 2008 25.63 25.71 25.40 25.63 5,589,111 +0.14(+0.53%)
Jul 18, 2008 25.81 25.81 25.33 25.49 3,962,896 -0.08(-0.32%)
Jul 17, 2008 25.33 25.60 25.07 25.57 4,333,534 +0.38(+1.52%)
Jul 16, 2008 24.39 25.24 24.30 25.19 3,927,249 +0.87(+3.60%)
Jul 15, 2008 24.27 24.80 23.86 24.32 7,426,317 -0.23(-0.95%)
Jul 14, 2008 25.07 25.13 24.35 24.55 8,479,644 -0.24(-0.96%)
Jul 11, 2008 24.57 25.05 24.29 24.79 4,319,187 -0.00(-0.02%)
Jul 10, 2008 24.57 24.95 24.43 24.79 4,199,166 +0.26(+1.06%)
Jul 09, 2008 25.23 25.29 24.53 24.53 6,289,642 -0.72(-2.84%)
Jul 08, 2008 24.43 25.25 24.19 25.25 8,380,713 +0.79(+3.23%)
Jul 07, 2008 24.83 24.89 24.16 24.46 4,487,651 -0.17(-0.69%)
Jul 04, 2008 24.89 24.98 24.46 24.63 2,689,321 +0.00(+0.00%)
Jul 03, 2008 24.89 24.98 24.46 24.63 2,689,321 -0.25(-1.02%)
Jul 02, 2008 25.58 25.73 24.87 24.89 4,223,748 -0.67(-2.62%)
Jul 01, 2008 25.36 25.67 25.08 25.56 9,756,017 +0.01(+0.03%)
Jun 30, 2008 25.82 26.00 25.55 25.55 4,940,259 -0.21(-0.82%)
Jun 27, 2008 25.91 26.11 25.71 25.76 4,617,071 -0.21(-0.82%)
Jun 26, 2008 26.28 26.34 25.91 25.97 3,400,885 -0.59(-2.22%)
Jun 25, 2008 26.34 26.75 26.32 26.56 7,239,790 +0.34(+1.30%)
Jun 24, 2008 26.42 26.63 26.18 26.22 3,167,195 -0.49(-1.83%)
Jun 23, 2008 27.15 27.15 26.68 26.71 7,019,115 -0.21(-0.79%)
Jun 20, 2008 27.25 27.31 26.75 26.92 10,016,815 -0.46(-1.69%)
Jun 19, 2008 27.13 27.39 27.00 27.39 2,987,262 +0.21(+0.78%)
Jun 18, 2008 27.20 27.27 26.96 27.17 3,884,193 -0.15(-0.54%)
Jun 17, 2008 27.58 27.58 27.30 27.32 6,555,045 -0.14(-0.53%)
Jun 16, 2008 27.12 27.54 27.06 27.47 3,359,231 +0.28(+1.02%)
Jun 13, 2008 26.96 27.20 26.83 27.19 1,816,725 +0.53(+1.99%)
Jun 12, 2008 26.86 27.11 26.60 26.66 2,408,177 +0.04(+0.14%)
Jun 11, 2008 27.12 27.14 26.62 26.62 6,190,697 -0.55(-2.03%)
Jun 10, 2008 27.14 27.33 27.01 27.17 4,153,262 -0.12(-0.44%)
Jun 09, 2008 27.47 27.57 27.01 27.29 4,357,521 -0.02(-0.08%)
Jun 06, 2008 28.10 28.11 27.32 27.32 6,073,902 -0.94(-3.34%)
Jun 05, 2008 27.66 28.26 27.60 28.26 3,692,953 +0.71(+2.59%)
Jun 04, 2008 27.34 27.81 27.26 27.54 3,631,315 +0.11(+0.40%)
Jun 03, 2008 27.60 27.69 27.16 27.43 2,876,072 -0.07(-0.25%)
Jun 02, 2008 27.70 27.70 27.17 27.50 3,492,506 -0.17(-0.63%)
May 30, 2008 27.64 27.75 27.47 27.68 4,921,001 +0.14(+0.51%)
May 29, 2008 27.32 27.83 27.29 27.54 4,018,500 +0.14(+0.51%)
May 28, 2008 27.36 27.40 27.11 27.40 3,563,888 +0.14(+0.51%)
May 27, 2008 26.91 27.26 26.88 27.26 2,223,187 +0.35(+1.29%)
May 26, 2008 27.11 27.11 26.66 26.91 0 +0.00(+0.00%)
May 23, 2008 27.11 27.11 26.66 26.91 3,149,277 -0.27(-0.98%)
May 22, 2008 27.05 27.30 27.03 27.17 3,441,662 +0.20(+0.75%)
May 21, 2008 27.33 27.57 26.89 26.97 2,364,006 -0.36(-1.31%)
May 20, 2008 27.37 27.40 27.09 27.33 2,997,655 -0.07(-0.25%)
May 19, 2008 27.53 27.80 27.34 27.40 1,487,492 -0.17(-0.63%)
May 16, 2008 27.63 27.66 27.15 27.57 2,859,212 +0.02(+0.06%)
May 15, 2008 27.27 27.57 27.12 27.55 1,139,458 +0.32(+1.19%)
May 14, 2008 27.33 27.57 27.20 27.23 1,951,249 +0.00(+0.00%)
May 13, 2008 27.05 27.29 26.90 27.23 4,236,598 +0.32(+1.20%)
May 12, 2008 26.66 27.04 26.58 26.91 2,257,301 +0.27(+1.02%)
May 09, 2008 26.43 26.71 26.34 26.64 813,892 +0.04(+0.14%)
May 08, 2008 26.62 26.67 26.42 26.60 3,096,075 +0.05(+0.19%)
May 07, 2008 26.96 27.12 26.47 26.55 1,515,120 -0.35(-1.31%)
May 06, 2008 26.66 27.08 26.62 26.90 2,140,028 +0.07(+0.27%)
May 05, 2008 26.89 27.02 26.71 26.83 2,739,824 -0.13(-0.49%)
May 02, 2008 27.25 27.28 26.83 26.96 1,917,324 -0.00(-0.02%)
May 01, 2008 26.60 27.06 26.47 26.96 3,376,788 +0.39(+1.47%)
Apr 30, 2008 26.73 27.02 26.41 26.57 2,964,396 -0.11(-0.43%)
Apr 29, 2008 26.83 26.88 26.52 26.69 1,534,973 -0.24(-0.90%)
Apr 28, 2008 26.76 27.01 26.59 26.93 4,035,247 +0.17(+0.63%)
Apr 25, 2008 26.62 26.82 26.27 26.76 1,362,395 +0.28(+1.06%)
Apr 24, 2008 26.10 26.62 25.77 26.48 2,930,656 +0.42(+1.60%)
Apr 23, 2008 26.09 26.25 25.88 26.06 2,224,155 -0.01(-0.02%)
Apr 22, 2008 26.35 26.35 25.77 26.07 3,463,616 -0.43(-1.63%)
Apr 21, 2008 26.48 26.61 26.35 26.50 1,168,786 -0.09(-0.34%)
Apr 18, 2008 26.67 26.79 26.47 26.59 4,012,327 +0.37(+1.41%)
Apr 17, 2008 26.27 26.30 26.02 26.22 1,139,510 -0.11(-0.40%)
Apr 16, 2008 25.89 26.43 25.86 26.33 2,800,077 +0.77(+3.02%)
Apr 15, 2008 25.59 25.66 25.36 25.55 3,598,553 +0.14(+0.53%)
Apr 14, 2008 25.51 25.73 25.37 25.42 2,043,386 -0.14(-0.53%)
Apr 11, 2008 25.90 25.93 25.46 25.55 2,677,724 -0.59(-2.26%)
Apr 10, 2008 25.96 26.31 25.79 26.14 1,706,711 +0.19(+0.72%)
Apr 09, 2008 26.41 26.50 25.87 25.96 2,540,916 -0.40(-1.53%)
Apr 08, 2008 26.26 26.48 26.20 26.36 2,330,041 -0.03(-0.13%)
Apr 07, 2008 26.72 26.77 26.36 26.39 2,165,645 -0.14(-0.51%)
Apr 04, 2008 26.56 26.78 26.34 26.53 8,236,208 +0.06(+0.22%)
Apr 03, 2008 26.32 26.66 26.26 26.47 2,852,613 -0.05(-0.18%)
Apr 02, 2008 26.43 26.70 26.22 26.52 10,747,238 +0.11(+0.40%)
Apr 01, 2008 25.83 26.41 25.78 26.41 3,797,593 +0.96(+3.79%)
Mar 31, 2008 25.40 25.76 25.29 25.45 6,335,692 +0.10(+0.39%)
Mar 28, 2008 25.71 25.79 25.31 25.35 5,324,990 -0.32(-1.24%)
Mar 27, 2008 26.08 26.14 25.64 25.67 2,680,400 -0.39(-1.50%)
Mar 26, 2008 26.05 26.16 25.85 26.06 3,292,908 -0.17(-0.65%)
Mar 25, 2008 26.30 26.31 25.89 26.23 7,625,515 +0.11(+0.41%)
Mar 24, 2008 25.51 26.26 25.45 26.12 3,053,768 +0.79(+3.10%)
Mar 21, 2008 24.89 25.44 24.78 25.34 3,861,600 +0.01(+0.03%)
Mar 20, 2008 24.89 25.44 24.78 25.33 3,861,600 +0.57(+2.30%)
Mar 19, 2008 25.61 25.75 24.76 24.76 4,526,293 -0.67(-2.62%)
Mar 18, 2008 24.84 25.48 24.63 25.43 2,686,323 +1.12(+4.59%)
Mar 17, 2008 24.03 24.70 23.94 24.31 5,458,365 -0.46(-1.87%)
Mar 14, 2008 25.51 25.57 24.51 24.77 4,491,840 -0.62(-2.46%)
Mar 13, 2008 24.65 25.40 24.29 25.40 9,465,559 +0.59(+2.38%)
Mar 12, 2008 25.03 25.38 24.70 24.81 3,246,696 -0.24(-0.97%)
Mar 11, 2008 24.89 25.11 24.42 25.05 5,064,953 +0.90(+3.71%)
Mar 10, 2008 24.72 24.78 24.12 24.15 6,928,149 -0.48(-1.93%)
Mar 07, 2008 24.63 25.04 24.47 24.63 5,443,087 -0.17(-0.67%)
Mar 06, 2008 25.32 25.40 24.74 24.79 5,942,209 -0.72(-2.81%)
Mar 05, 2008 25.52 25.66 25.20 25.51 7,092,783 +0.20(+0.79%)
Mar 04, 2008 25.24 25.49 24.97 25.31 3,554,915 -0.15(-0.60%)
Mar 03, 2008 25.42 25.59 25.10 25.46 4,952,708 -0.03(-0.13%)
Feb 29, 2008 25.95 25.95 25.38 25.50 2,089,685 -0.70(-2.66%)
Feb 28, 2008 26.34 26.50 26.09 26.19 2,958,223 -0.46(-1.72%)
Feb 27, 2008 26.43 26.89 26.36 26.65 2,936,864 +0.01(+0.03%)
Feb 26, 2008 26.25 26.86 26.21 26.64 4,744,499 +0.29(+1.10%)
Feb 25, 2008 25.85 26.46 25.73 26.36 5,346,403 +0.53(+2.04%)
Feb 22, 2008 25.79 25.85 25.37 25.83 2,636,604 -0.29(-1.12%)
Feb 21, 2008 26.46 26.58 25.73 26.12 4,191,956 -0.14(-0.55%)
Feb 20, 2008 25.76 26.30 25.63 26.27 4,981,426 +0.34(+1.33%)
Feb 19, 2008 26.17 26.38 25.81 25.92 3,005,928 -0.07(-0.26%)
Feb 18, 2008 25.88 25.99 25.60 25.99 0 +0.00(+0.00%)
Feb 15, 2008 25.88 25.99 25.60 25.99 2,538,466 -0.03(-0.11%)
Feb 14, 2008 26.62 26.67 25.96 26.02 2,738,041 -0.57(-2.14%)
Feb 13, 2008 26.37 26.62 26.17 26.59 3,500,766 +0.42(+1.62%)
Feb 12, 2008 26.02 26.33 25.87 26.16 3,081,643 +0.28(+1.10%)
Feb 11, 2008 25.82 26.05 25.54 25.88 2,786,994 +0.07(+0.26%)
Feb 08, 2008 25.91 26.16 25.62 25.81 3,909,084 -0.09(-0.36%)
Feb 07, 2008 25.53 26.11 25.38 25.91 5,245,225 +0.34(+1.35%)
Feb 06, 2008 26.02 26.24 25.53 25.56 3,802,030 -0.35(-1.36%)
Feb 05, 2008 26.12 26.41 25.82 25.91 8,243,299 -0.66(-2.49%)
Feb 04, 2008 26.81 26.85 26.48 26.58 3,512,897 -0.27(-1.01%)
Feb 01, 2008 26.36 26.95 26.27 26.85 3,364,242 +0.73(+2.80%)
Jan 31, 2008 25.20 26.45 25.16 26.12 4,188,713 +0.58(+2.28%)
Jan 30, 2008 25.78 26.33 25.50 25.54 3,399,991 -0.34(-1.31%)
Jan 29, 2008 25.87 25.93 25.45 25.88 2,393,252 +0.16(+0.64%)
Jan 28, 2008 25.10 25.72 24.88 25.71 3,142,028 +0.52(+2.06%)
Jan 25, 2008 25.67 25.77 25.03 25.19 3,298,935 -0.14(-0.57%)
Jan 24, 2008 25.54 25.82 25.11 25.34 5,451,514 -0.03(-0.13%)
Jan 23, 2008 23.95 25.38 23.91 25.37 7,766,103 +0.87(+3.57%)
Jan 22, 2008 22.31 24.92 22.31 24.50 5,941,705 -0.07(-0.29%)
Jan 21, 2008 24.83 25.13 24.25 24.57 0 +0.00(+0.00%)
Jan 18, 2008 24.83 25.13 24.25 24.57 5,634,714 -0.17(-0.70%)
Jan 17, 2008 25.43 25.57 24.68 24.74 5,539,602 -0.59(-2.31%)
Jan 16, 2008 25.12 25.73 24.99 25.33 4,817,432 +0.06(+0.25%)
Jan 15, 2008 25.41 25.52 25.14 25.26 3,003,043 -0.50(-1.93%)
Jan 14, 2008 25.75 25.86 25.54 25.76 4,166,860 +0.25(+0.98%)
Jan 11, 2008 25.90 25.96 25.43 25.51 5,454,036 -0.53(-2.02%)
Jan 10, 2008 25.50 26.26 25.40 26.04 6,909,209 +0.17(+0.64%)
Jan 09, 2008 25.49 25.87 25.01 25.87 6,709,573 +0.29(+1.15%)
Jan 08, 2008 26.30 26.62 25.49 25.58 7,011,172 -0.73(-2.76%)
Jan 07, 2008 26.26 26.49 25.87 26.30 3,977,318 +0.14(+0.52%)
Jan 04, 2008 26.66 26.70 26.05 26.17 3,220,086 -0.82(-3.05%)
Jan 03, 2008 27.34 27.54 26.94 26.99 5,181,109 -0.35(-1.27%)
Jan 02, 2008 27.57 27.75 27.12 27.34 6,522,189 -0.27(-0.97%)
Jan 01, 2008 27.64 27.84 27.43 27.61 0 +0.00(+0.00%)
Dec 31, 2007 27.64 27.84 27.43 27.61 5,020,594 -0.19(-0.69%)
Dec 28, 2007 28.16 28.17 27.79 27.80 3,155,235 -0.06(-0.20%)
Dec 27, 2007 28.39 28.51 27.82 27.85 3,442,399 -0.79(-2.77%)
Dec 26, 2007 28.53 28.80 28.39 28.65 1,681,786 +0.06(+0.19%)
Dec 24, 2007 28.54 28.67 28.41 28.59 1,093,243 +0.22(+0.78%)
Dec 21, 2007 28.21 28.38 28.03 28.37 2,274,098 +0.58(+2.09%)
Dec 20, 2007 27.55 27.79 27.13 27.79 3,097,047 +0.39(+1.42%)
Dec 19, 2007 27.20 27.44 27.09 27.40 5,329,319 +0.13(+0.46%)
Dec 18, 2007 27.18 27.32 26.63 27.28 4,038,549 +0.37(+1.36%)
Dec 17, 2007 27.18 27.33 26.84 26.91 2,112,478 -0.48(-1.75%)
Dec 14, 2007 27.54 27.92 27.30 27.39 1,828,644 -0.33(-1.19%)
Dec 13, 2007 27.76 27.99 27.55 27.72 1,819,026 -0.28(-1.02%)
Dec 12, 2007 28.68 28.76 27.72 28.01 2,666,460 +0.16(+0.58%)
Dec 11, 2007 28.88 28.99 27.82 27.85 2,542,110 -1.05(-3.64%)
Dec 10, 2007 28.58 28.93 28.55 28.90 17,654,886 +0.35(+1.21%)
Dec 07, 2007 28.70 28.72 28.40 28.55 2,942,072 -0.03(-0.12%)
Dec 06, 2007 27.86 28.66 27.86 28.58 2,572,915 +0.69(+2.47%)
Dec 05, 2007 27.86 27.96 27.60 27.90 3,152,320 +0.35(+1.26%)
Dec 04, 2007 27.51 27.67 27.32 27.55 3,068,242 -0.05(-0.18%)
Dec 03, 2007 28.07 28.07 27.60 27.60 3,063,577 -0.38(-1.37%)
Nov 30, 2007 28.19 28.37 27.79 27.98 4,153,580 +0.11(+0.40%)
Nov 29, 2007 27.64 27.97 27.63 27.87 1,874,081 -0.10(-0.36%)
Nov 28, 2007 27.16 27.97 27.16 27.97 4,006,383 +1.01(+3.75%)
Nov 27, 2007 27.00 27.14 26.72 26.96 3,211,730 +0.35(+1.31%)
Nov 26, 2007 27.35 27.54 26.61 26.61 4,835,025 -0.86(-3.12%)
Nov 23, 2007 27.35 27.64 27.07 27.47 2,069,452 +0.59(+2.21%)
Nov 21, 2007 27.16 27.32 26.84 26.88 1,872,197 -0.40(-1.48%)
Nov 20, 2007 27.41 27.60 26.78 27.28 5,994,127 +0.00(+0.00%)
Nov 19, 2007 27.68 27.68 27.17 27.28 5,620,364 -0.54(-1.95%)
Nov 16, 2007 28.05 28.12 27.56 27.82 5,649,918 -0.16(-0.56%)
Nov 15, 2007 28.18 28.29 27.69 27.98 12,393,293 -0.40(-1.41%)
Nov 14, 2007 28.53 28.75 28.19 28.38 6,429,157 -0.10(-0.34%)
Nov 13, 2007 28.22 28.59 28.01 28.48 4,088,948 +0.79(+2.87%)
Nov 12, 2007 27.73 28.38 27.65 27.68 5,497,613 -0.27(-0.97%)
Nov 09, 2007 28.08 28.26 27.68 27.96 6,378,105 -0.23(-0.81%)
Nov 08, 2007 28.16 28.41 27.65 28.19 8,485,228 -0.01(-0.03%)
Nov 07, 2007 28.53 28.81 28.07 28.19 5,255,856 -0.94(-3.22%)
Nov 06, 2007 28.81 29.13 28.45 29.13 3,649,013 +0.48(+1.69%)
Nov 05, 2007 28.76 28.86 28.43 28.65 3,364,850 -0.35(-1.22%)
Nov 02, 2007 29.20 29.20 28.59 29.00 4,303,028 +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.