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 )

105.65 +0.79 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2012 32.54 32.54 32.25 32.39 1,491,634 -0.08(-0.25%)
Nov 29, 2012 32.38 32.52 32.22 32.48 1,328,759 +0.37(+1.14%)
Nov 28, 2012 31.75 32.12 31.53 32.11 1,240,717 +0.20(+0.63%)
Nov 27, 2012 31.89 32.12 31.84 31.91 1,223,149 -0.00(-0.01%)
Nov 26, 2012 31.72 31.91 31.65 31.91 1,960,998 +0.12(+0.37%)
Nov 23, 2012 31.55 31.80 31.53 31.80 733,541 +0.34(+1.07%)
Nov 21, 2012 31.41 31.48 31.28 31.46 1,285,621 +0.12(+0.38%)
Nov 20, 2012 31.21 31.36 31.07 31.34 1,311,028 +0.09(+0.30%)
Nov 19, 2012 30.88 31.26 30.85 31.25 2,598,278 +0.63(+2.05%)
Nov 16, 2012 30.37 30.67 30.12 30.62 1,428,580 +0.22(+0.71%)
Nov 15, 2012 30.54 30.65 30.17 30.40 3,211,043 -0.20(-0.67%)
Nov 14, 2012 31.18 31.22 30.53 30.61 1,789,832 -0.50(-1.61%)
Nov 13, 2012 31.09 31.41 31.05 31.11 1,449,017 -0.15(-0.49%)
Nov 12, 2012 31.40 31.44 31.22 31.26 1,324,397 -0.09(-0.28%)
Nov 09, 2012 31.18 31.58 31.13 31.35 2,812,254 +0.05(+0.15%)
Nov 08, 2012 31.74 31.82 31.30 31.30 4,808,648 -0.49(-1.55%)
Nov 07, 2012 32.14 32.14 31.62 31.80 2,386,113 -0.74(-2.28%)
Nov 06, 2012 32.34 32.62 32.25 32.54 747,197 +0.29(+0.91%)
Nov 05, 2012 32.01 32.27 31.90 32.25 957,440 +0.25(+0.80%)
Nov 02, 2012 32.58 32.60 31.99 31.99 1,058,474 -0.43(-1.34%)
Nov 01, 2012 32.11 32.48 32.02 32.42 1,733,095 +0.45(+1.39%)
Oct 31, 2012 31.78 32.06 31.69 31.98 1,719,234 +0.18(+0.57%)
Oct 26, 2012 31.90 31.80 31.80 31.80 2,908,115 -0.13(-0.41%)
Oct 25, 2012 32.11 32.18 31.71 31.93 1,259,899 +0.11(+0.33%)
Oct 24, 2012 32.05 32.08 31.72 31.82 1,426,128 -0.10(-0.31%)
Oct 23, 2012 31.80 31.97 31.54 31.92 1,115,268 -0.17(-0.52%)
Oct 19, 2012 32.37 32.39 31.93 32.08 1,334,073 -0.54(-1.67%)
Oct 18, 2012 32.74 32.84 32.61 32.63 1,264,925 -0.17(-0.50%)
Oct 17, 2012 32.59 32.84 32.53 32.79 1,010,206 +0.29(+0.90%)
Oct 16, 2012 32.42 32.56 32.38 32.50 975,319 +0.25(+0.78%)
Oct 15, 2012 32.17 32.27 31.95 32.25 1,041,836 +0.20(+0.62%)
Oct 12, 2012 32.31 32.40 31.98 32.05 1,127,808 -0.29(-0.89%)
Oct 11, 2012 32.54 32.61 32.28 32.34 1,262,141 +0.08(+0.24%)
Oct 10, 2012 32.35 32.39 32.17 32.26 1,286,041 -0.07(-0.22%)
Oct 09, 2012 32.74 32.75 32.28 32.34 1,623,012 -0.39(-1.18%)
Oct 08, 2012 32.73 32.82 32.65 32.72 1,042,660 -0.18(-0.55%)
Oct 05, 2012 33.07 33.34 32.81 32.90 1,428,041 -0.06(-0.18%)
Oct 04, 2012 32.87 32.98 32.56 32.96 3,389,758 +0.23(+0.71%)
Oct 03, 2012 32.91 32.98 32.59 32.73 1,957,769 -0.14(-0.43%)
Oct 02, 2012 33.01 33.01 32.70 32.87 1,296,208 +0.06(+0.17%)
Oct 01, 2012 32.86 33.14 32.67 32.81 2,134,882 +0.09(+0.29%)
Sep 28, 2012 32.84 32.90 32.62 32.72 2,018,506 -0.22(-0.66%)
Sep 27, 2012 32.68 33.04 32.54 32.94 5,060,526 +0.35(+1.08%)
Sep 26, 2012 32.84 32.90 32.47 32.59 2,404,345 -0.23(-0.71%)
Sep 25, 2012 33.46 33.48 32.78 32.82 2,772,741 -0.43(-1.30%)
Sep 24, 2012 33.24 33.48 33.18 33.25 3,095,899 -0.17(-0.49%)
Sep 21, 2012 33.65 33.66 33.39 33.42 1,837,878 +0.09(+0.28%)
Sep 20, 2012 33.31 33.41 33.11 33.32 2,131,525 -0.15(-0.44%)
Sep 19, 2012 33.74 33.74 33.46 33.47 1,894,814 -0.20(-0.60%)
Sep 18, 2012 33.65 33.70 33.53 33.67 2,762,887 -0.05(-0.14%)
Sep 17, 2012 33.78 33.85 33.58 33.72 3,200,867 -0.22(-0.64%)
Sep 14, 2012 33.74 34.13 33.71 33.94 8,828,938 +0.34(+1.01%)
Sep 13, 2012 33.26 33.84 33.08 33.60 3,587,601 +0.38(+1.13%)
Sep 12, 2012 33.22 33.28 33.01 33.22 2,051,333 +0.13(+0.40%)
Sep 11, 2012 33.05 33.28 33.01 33.09 2,389,373 +0.04(+0.12%)
Sep 10, 2012 33.14 33.23 33.01 33.05 3,320,395 -0.07(-0.20%)
Sep 07, 2012 33.01 33.19 32.93 33.12 2,283,390 +0.23(+0.71%)
Sep 06, 2012 32.50 33.04 32.46 32.89 3,123,691 +0.58(+1.78%)
Sep 05, 2012 32.35 32.48 32.22 32.31 1,646,820 -0.03(-0.10%)
Sep 04, 2012 31.98 32.44 31.75 32.34 2,979,063 +0.36(+1.13%)
Aug 31, 2012 32.11 32.13 31.68 31.98 2,263,082 +0.13(+0.40%)
Aug 30, 2012 31.98 32.01 31.79 31.86 1,520,753 -0.28(-0.88%)
Aug 29, 2012 32.07 32.27 31.98 32.14 1,545,023 +0.27(+0.84%)
Aug 27, 2012 31.98 32.03 31.73 31.87 1,408,080 +0.08(+0.24%)
Aug 24, 2012 31.63 31.92 31.57 31.80 1,689,802 +0.08(+0.24%)
Aug 23, 2012 31.90 31.90 31.61 31.72 2,072,199 -0.19(-0.60%)
Aug 22, 2012 31.97 32.07 31.80 31.91 1,808,483 -0.13(-0.40%)
Aug 21, 2012 32.23 32.51 31.95 32.04 2,640,310 -0.01(-0.04%)
Aug 20, 2012 32.09 32.10 31.85 32.05 1,692,383 -0.08(-0.25%)
Aug 17, 2012 31.93 32.19 31.85 32.13 1,654,974 +0.24(+0.74%)
Aug 16, 2012 31.57 31.98 31.39 31.90 1,961,134 +0.35(+1.10%)
Aug 15, 2012 31.24 31.58 31.18 31.55 1,796,175 +0.22(+0.69%)
Aug 14, 2012 31.58 31.64 31.20 31.33 1,349,765 -0.08(-0.27%)
Aug 13, 2012 31.44 31.50 31.06 31.42 1,361,411 -0.08(-0.27%)
Aug 10, 2012 31.44 31.53 31.33 31.50 1,458,839 -0.08(-0.24%)
Aug 09, 2012 31.46 31.66 31.45 31.58 1,289,170 +0.11(+0.35%)
Aug 08, 2012 31.36 31.59 31.25 31.47 1,650,697 +0.02(+0.05%)
Aug 07, 2012 31.38 31.69 31.35 31.45 1,811,923 +0.26(+0.84%)
Aug 06, 2012 31.03 31.35 30.97 31.19 2,092,656 +0.21(+0.67%)
Aug 03, 2012 30.71 31.12 30.52 30.98 2,174,132 +0.73(+2.41%)
Aug 02, 2012 30.02 30.38 29.96 30.25 2,147,760 -0.03(-0.10%)
Aug 01, 2012 30.94 30.99 30.27 30.28 3,424,496 -0.50(-1.64%)
Jul 31, 2012 30.89 31.13 30.77 30.79 1,770,449 -0.15(-0.49%)
Jul 30, 2012 31.12 31.27 30.86 30.94 1,827,197 -0.20(-0.64%)
Jul 27, 2012 30.51 31.25 30.37 31.14 2,789,327 +0.75(+2.45%)
Jul 26, 2012 30.61 30.69 30.24 30.39 2,506,805 +0.25(+0.81%)
Jul 25, 2012 30.20 30.38 30.03 30.15 1,853,078 +0.04(+0.13%)
Jul 24, 2012 30.52 30.59 29.93 30.11 2,756,766 -0.39(-1.26%)
Jul 23, 2012 30.38 30.62 30.27 30.49 2,322,670 -0.47(-1.53%)
Jul 20, 2012 31.08 31.13 30.89 30.97 2,317,685 -0.33(-1.06%)
Jul 19, 2012 31.49 31.52 31.23 31.30 2,246,063 -0.03(-0.09%)
Jul 18, 2012 31.05 31.51 31.01 31.33 2,268,454 +0.18(+0.57%)
Jul 17, 2012 31.26 31.30 30.74 31.15 2,640,097 +0.08(+0.26%)
Jul 16, 2012 31.08 31.22 30.91 31.07 1,761,873 -0.09(-0.30%)
Jul 13, 2012 30.88 31.26 30.85 31.16 1,823,879 +0.39(+1.28%)
Jul 12, 2012 30.55 30.88 30.31 30.77 2,186,993 -0.02(-0.07%)
Jul 11, 2012 30.98 31.02 30.63 30.79 2,261,590 -0.12(-0.40%)
Jul 10, 2012 31.49 31.53 30.80 30.91 1,818,490 -0.34(-1.10%)
Jul 09, 2012 31.29 31.33 31.05 31.26 1,806,856 -0.05(-0.16%)
Jul 06, 2012 31.38 31.41 31.16 31.31 2,736,273 -0.34(-1.08%)
Jul 05, 2012 31.65 31.79 31.49 31.65 3,338,273 -0.03(-0.08%)
Jul 03, 2012 31.34 31.69 31.27 31.68 2,049,038 +0.39(+1.26%)
Jul 02, 2012 31.22 31.30 30.89 31.28 3,108,575 +0.25(+0.82%)
Jun 29, 2012 30.74 31.09 30.63 31.03 2,952,936 +0.91(+3.02%)
Jun 28, 2012 29.85 30.16 29.68 30.12 2,481,006 -0.01(-0.03%)
Jun 27, 2012 29.76 30.13 29.75 30.13 3,133,972 +0.43(+1.44%)
Jun 26, 2012 29.66 29.85 29.42 29.70 3,120,009 +0.11(+0.39%)
Jun 25, 2012 29.56 29.74 29.50 29.58 5,591,431 -0.46(-1.54%)
Jun 22, 2012 29.85 30.12 29.72 30.05 5,560,210 +0.34(+1.14%)
Jun 21, 2012 30.39 30.46 29.63 29.71 6,243,726 -0.75(-2.47%)
Jun 20, 2012 30.50 30.69 30.28 30.46 3,700,413 -0.06(-0.19%)
Jun 19, 2012 30.12 30.71 30.11 30.52 2,913,833 +0.52(+1.72%)
Jun 18, 2012 29.80 30.13 29.66 30.00 3,649,453 +0.05(+0.18%)
Jun 15, 2012 29.66 30.02 29.57 29.95 2,385,713 +0.32(+1.07%)
Jun 14, 2012 29.34 29.71 29.23 29.63 2,880,251 +0.34(+1.15%)
Jun 13, 2012 29.58 29.76 29.15 29.29 2,551,263 -0.38(-1.29%)
Jun 12, 2012 29.40 29.68 29.14 29.68 3,115,163 +0.36(+1.22%)
Jun 11, 2012 30.26 30.37 29.26 29.32 3,765,766 -0.71(-2.36%)
Jun 08, 2012 29.67 30.05 29.44 30.03 2,551,906 +0.34(+1.14%)
Jun 07, 2012 30.33 30.34 29.68 29.69 6,642,971 -0.15(-0.49%)
Jun 06, 2012 29.36 29.87 29.27 29.84 4,243,691 +0.70(+2.42%)
Jun 05, 2012 28.72 29.17 28.67 29.13 2,519,796 +0.26(+0.89%)
Jun 04, 2012 29.02 29.10 28.58 28.88 4,278,118 -0.05(-0.17%)
Jun 01, 2012 29.11 29.33 28.86 28.93 4,479,359 -0.84(-2.82%)
May 31, 2012 29.83 29.96 29.40 29.77 6,627,696 -0.08(-0.28%)
May 30, 2012 30.14 30.14 29.78 29.85 3,491,974 -0.55(-1.80%)
May 29, 2012 30.24 30.50 30.04 30.40 2,880,488 +0.41(+1.35%)
May 25, 2012 29.94 30.09 29.85 29.99 2,003,668 +0.02(+0.07%)
May 24, 2012 29.94 30.04 29.57 29.97 2,083,113 +0.01(+0.04%)
May 23, 2012 29.49 29.99 29.28 29.96 4,565,615 +0.15(+0.51%)
May 22, 2012 29.96 30.16 29.61 29.81 2,839,520 -0.13(-0.45%)
May 21, 2012 29.47 29.97 29.29 29.94 10,304,256 +0.51(+1.72%)
May 18, 2012 29.71 29.88 29.36 29.44 5,204,878 -0.26(-0.87%)
May 17, 2012 30.37 30.40 29.67 29.69 6,062,092 -0.64(-2.10%)
May 16, 2012 30.64 30.80 30.30 30.33 4,890,995 -0.24(-0.80%)
May 15, 2012 30.56 30.84 30.46 30.58 4,653,011 +0.02(+0.06%)
May 14, 2012 30.64 30.79 30.43 30.56 5,095,098 -0.36(-1.16%)
May 11, 2012 30.69 31.17 30.69 30.92 4,430,720 -0.08(-0.27%)
May 10, 2012 31.07 31.18 30.82 31.00 6,441,405 +0.14(+0.45%)
May 09, 2012 30.65 31.05 30.56 30.86 7,437,561 -0.16(-0.50%)
May 08, 2012 30.84 31.07 30.56 31.02 5,968,694 -0.05(-0.15%)
May 07, 2012 30.83 31.15 30.80 31.07 3,201,407 +0.09(+0.30%)
May 04, 2012 31.40 31.40 30.91 30.97 3,574,812 -0.57(-1.79%)
May 03, 2012 31.98 31.98 31.39 31.54 3,853,925 -0.43(-1.35%)
May 02, 2012 31.57 32.01 31.48 31.97 5,555,127 +0.17(+0.54%)
May 01, 2012 31.78 32.38 31.72 31.80 6,900,824 +0.04(+0.13%)
Apr 30, 2012 32.07 32.09 31.75 31.75 3,138,350 -0.34(-1.05%)
Apr 27, 2012 31.86 32.17 31.56 32.09 2,997,157 +0.30(+0.94%)
Apr 26, 2012 31.53 31.88 31.42 31.79 4,358,426 +0.29(+0.91%)
Apr 25, 2012 31.43 31.68 31.36 31.50 4,210,617 +0.49(+1.58%)
Apr 24, 2012 30.86 31.18 30.75 31.02 4,484,958 +0.18(+0.57%)
Apr 23, 2012 30.85 30.87 30.53 30.84 6,922,151 -0.45(-1.44%)
Apr 20, 2012 31.28 31.58 31.22 31.29 2,892,290 +0.15(+0.47%)
Apr 19, 2012 31.35 31.59 30.92 31.14 5,828,319 -0.17(-0.54%)
Apr 18, 2012 31.37 31.47 31.16 31.31 4,058,040 -0.27(-0.85%)
Apr 17, 2012 31.34 31.85 31.31 31.58 2,759,391 +0.46(+1.48%)
Apr 16, 2012 31.18 31.32 30.80 31.12 3,212,759 +0.07(+0.23%)
Apr 13, 2012 31.32 31.33 30.99 31.05 2,223,679 -0.36(-1.14%)
Apr 12, 2012 31.01 31.53 30.96 31.41 3,229,613 +0.43(+1.39%)
Apr 11, 2012 30.80 30.99 30.74 30.98 4,146,828 +0.45(+1.46%)
Apr 10, 2012 31.16 31.19 30.48 30.53 4,885,737 -0.74(-2.37%)
Apr 09, 2012 31.18 31.38 31.09 31.27 3,187,032 -0.50(-1.58%)
Apr 05, 2012 31.76 31.92 31.71 31.77 2,992,262 -0.14(-0.45%)
Apr 04, 2012 32.08 32.08 31.71 31.92 4,210,218 -0.50(-1.54%)
Apr 03, 2012 32.58 32.66 32.26 32.42 4,177,826 -0.17(-0.52%)
Apr 02, 2012 32.11 32.58 32.01 32.58 4,451,426 +0.39(+1.22%)
Mar 30, 2012 32.50 32.50 32.09 32.19 3,544,482 -0.10(-0.30%)
Mar 29, 2012 32.15 32.34 31.90 32.29 3,948,528 -0.09(-0.29%)
Mar 28, 2012 32.48 32.59 32.09 32.38 3,890,729 -0.14(-0.42%)
Mar 27, 2012 32.79 32.84 32.51 32.52 3,476,464 -0.23(-0.71%)
Mar 26, 2012 32.43 32.76 32.39 32.75 4,367,223 +0.70(+2.19%)
Mar 23, 2012 31.75 32.09 31.51 32.05 2,834,826 +0.30(+0.94%)
Mar 22, 2012 31.76 31.86 31.55 31.75 3,344,311 -0.29(-0.92%)
Mar 21, 2012 32.12 32.25 31.94 32.04 2,513,447 -0.01(-0.03%)
Mar 20, 2012 32.15 32.18 31.91 32.05 3,440,046 -0.29(-0.90%)
Mar 19, 2012 32.06 32.59 31.97 32.34 4,729,410 +0.29(+0.91%)
Mar 16, 2012 32.18 32.21 31.98 32.05 2,410,164 -0.09(-0.27%)
Mar 15, 2012 31.85 32.16 31.74 32.14 3,430,006 +0.25(+0.79%)
Mar 14, 2012 32.13 32.20 31.74 31.89 3,360,221 -0.25(-0.79%)
Mar 13, 2012 31.69 32.14 31.60 32.14 2,624,320 +0.68(+2.15%)
Mar 12, 2012 31.50 31.61 31.32 31.46 2,343,079 -0.00(-0.01%)
Mar 09, 2012 31.09 31.67 31.03 31.47 2,748,308 +0.40(+1.29%)
Mar 08, 2012 30.90 31.13 30.65 31.07 2,073,123 +0.34(+1.11%)
Mar 07, 2012 30.55 30.73 30.45 30.73 2,428,080 +0.27(+0.88%)
Mar 06, 2012 30.68 30.77 30.36 30.46 4,253,402 -0.56(-1.82%)
Mar 05, 2012 30.84 31.07 30.68 31.02 3,250,701 +0.03(+0.10%)
Mar 02, 2012 31.47 31.53 30.83 30.99 4,499,404 -0.49(-1.56%)
Mar 01, 2012 31.40 31.83 31.39 31.48 4,037,988 +0.20(+0.63%)
Feb 29, 2012 31.87 32.00 31.28 31.29 5,371,908 -0.47(-1.48%)
Feb 28, 2012 31.84 32.05 31.59 31.76 2,373,577 -0.07(-0.21%)
Feb 27, 2012 31.61 32.01 31.34 31.82 2,670,204 -0.07(-0.22%)
Feb 24, 2012 32.04 32.04 31.84 31.90 2,118,064 -0.13(-0.41%)
Feb 23, 2012 31.62 32.04 31.46 32.03 2,768,027 +0.40(+1.28%)
Feb 22, 2012 31.76 31.89 31.56 31.62 2,987,603 -0.21(-0.67%)
Feb 21, 2012 32.04 32.14 31.68 31.84 2,651,477 -0.19(-0.59%)
Feb 17, 2012 32.19 32.19 31.98 32.03 2,816,515 +0.02(+0.05%)
Feb 16, 2012 31.43 32.03 31.42 32.01 3,861,570 +0.59(+1.89%)
Feb 15, 2012 31.88 31.88 31.31 31.42 3,596,846 -0.27(-0.84%)
Feb 14, 2012 31.68 31.71 31.42 31.68 3,126,056 -0.15(-0.46%)
Feb 13, 2012 31.78 31.87 31.56 31.83 2,794,222 +0.40(+1.28%)
Feb 10, 2012 31.53 31.59 31.37 31.42 2,860,498 -0.43(-1.36%)
Feb 09, 2012 32.12 32.13 31.68 31.86 4,193,340 -0.16(-0.51%)
Feb 08, 2012 32.05 32.21 31.74 32.02 2,356,933 +0.06(+0.20%)
Feb 07, 2012 32.01 32.13 31.79 31.96 2,736,312 -0.05(-0.17%)
Feb 06, 2012 31.93 32.10 31.89 32.01 2,218,677 -0.13(-0.42%)
Feb 03, 2012 31.92 32.26 31.90 32.15 3,496,522 +0.68(+2.15%)
Feb 02, 2012 31.36 31.58 31.29 31.47 3,070,950 +0.20(+0.63%)
Feb 01, 2012 30.89 31.34 30.78 31.27 4,789,966 +0.65(+2.13%)
Jan 31, 2012 30.77 30.85 30.42 30.62 7,323,684 +0.03(+0.10%)
Jan 30, 2012 30.55 30.70 30.39 30.59 10,525,158 -0.23(-0.75%)
Jan 27, 2012 30.54 30.85 30.49 30.82 5,780,867 +0.14(+0.45%)
Jan 26, 2012 30.94 30.94 30.52 30.68 4,321,347 -0.06(-0.21%)
Jan 25, 2012 30.49 30.81 30.34 30.75 3,691,433 +0.21(+0.70%)
Jan 24, 2012 30.12 30.58 30.03 30.53 3,409,974 +0.18(+0.61%)
Jan 23, 2012 30.41 30.59 30.11 30.35 3,470,187 -0.05(-0.17%)
Jan 20, 2012 30.30 30.48 30.26 30.40 2,277,096 +0.05(+0.15%)
Jan 19, 2012 30.34 30.43 30.14 30.35 3,618,977 +0.17(+0.57%)
Jan 18, 2012 29.62 30.18 29.59 30.18 3,918,291 +0.52(+1.76%)
Jan 17, 2012 29.94 30.00 29.61 29.66 4,231,458 +0.01(+0.04%)
Jan 13, 2012 29.64 29.70 29.36 29.65 6,256,103 -0.20(-0.66%)
Jan 12, 2012 29.81 29.89 29.49 29.84 5,046,845 +0.11(+0.38%)
Jan 11, 2012 29.55 29.77 29.49 29.73 5,037,016 +0.12(+0.41%)
Jan 10, 2012 29.59 29.68 29.51 29.61 3,596,280 +0.39(+1.34%)
Jan 09, 2012 29.25 29.27 28.93 29.22 3,660,975 +0.12(+0.40%)
Jan 06, 2012 29.17 29.32 28.90 29.10 2,838,849 -0.10(-0.33%)
Jan 05, 2012 28.86 29.29 28.52 29.20 5,460,982 +0.17(+0.59%)
Jan 04, 2012 29.05 29.12 28.82 29.02 4,492,141 +0.29(+1.02%)
Dec 30, 2011 28.96 29.09 28.72 28.73 2,492,210 -0.27(-0.93%)
Dec 29, 2011 28.82 29.08 28.73 29.00 2,544,865 +0.32(+1.13%)
Dec 28, 2011 29.22 29.26 28.61 28.67 5,505,994 -0.50(-1.72%)
Dec 27, 2011 28.99 29.36 28.89 29.17 1,965,479 +0.11(+0.38%)
Dec 23, 2011 29.11 29.14 28.89 29.06 2,107,203 +0.29(+1.01%)
Dec 21, 2011 28.48 28.84 28.21 28.77 5,685,707 +0.16(+0.56%)
Dec 20, 2011 28.14 28.66 28.04 28.61 6,071,619 +1.11(+4.05%)
Dec 19, 2011 28.22 28.32 27.47 27.50 3,097,287 -0.47(-1.69%)
Dec 16, 2011 27.92 28.34 27.75 27.97 8,538,221 +0.23(+0.82%)
Dec 15, 2011 27.80 27.83 27.48 27.75 5,086,681 +0.34(+1.25%)
Dec 14, 2011 27.58 27.70 27.31 27.40 4,530,570 -0.39(-1.40%)
Dec 13, 2011 28.55 28.68 27.63 27.79 4,466,015 -0.51(-1.81%)
Dec 12, 2011 28.37 28.37 27.95 28.30 9,069,790 -0.35(-1.23%)
Dec 09, 2011 27.89 28.82 27.83 28.66 3,099,274 +0.86(+3.09%)
Dec 08, 2011 28.40 28.46 27.75 27.80 3,925,661 -0.86(-3.01%)
Dec 07, 2011 28.50 28.79 28.04 28.66 3,173,471 -0.01(-0.03%)
Dec 06, 2011 28.75 28.86 28.45 28.67 2,065,366 -0.01(-0.03%)
Dec 05, 2011 28.82 28.94 28.48 28.68 4,431,741 +0.43(+1.51%)
Dec 02, 2011 28.53 28.76 28.23 28.25 1,984,025 +0.05(+0.18%)
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.