Skip to main content

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

118.12 +2.26 (+1.95%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 32.59 32.73 32.50 32.60 2,013,833 +0.08(+0.24%)
Apr 28, 2011 32.37 32.68 32.35 32.53 2,131,499 +0.08(+0.24%)
Apr 27, 2011 32.18 32.47 32.14 32.45 2,505,982 +0.30(+0.94%)
Apr 26, 2011 31.86 32.30 31.80 32.15 2,293,690 +0.37(+1.16%)
Apr 25, 2011 31.82 31.86 31.60 31.78 941,502 -0.06(-0.19%)
Apr 21, 2011 31.84 31.86 31.62 31.84 1,671,882 +0.22(+0.68%)
Apr 20, 2011 31.01 31.63 31.41 31.62 1,557,362 +0.61(+1.96%)
Apr 19, 2011 31.14 31.23 30.83 31.01 1,664,970 -0.02(-0.07%)
Apr 18, 2011 30.98 31.11 30.77 31.04 2,837,778 -0.46(-1.47%)
Apr 15, 2011 31.17 31.50 31.03 31.50 2,331,850 +0.31(+1.00%)
Apr 14, 2011 30.71 31.19 30.71 31.19 2,594,900 +0.19(+0.61%)
Apr 13, 2011 31.20 31.23 30.78 31.00 1,460,676 -0.04(-0.14%)
Apr 12, 2011 31.23 31.38 31.01 31.04 1,911,226 -0.38(-1.20%)
Apr 11, 2011 31.58 31.74 31.30 31.42 1,136,821 -0.20(-0.63%)
Apr 08, 2011 32.15 32.19 31.50 31.61 2,541,606 -0.41(-1.28%)
Apr 07, 2011 32.21 32.35 31.93 32.02 1,390,732 -0.18(-0.55%)
Apr 06, 2011 32.28 32.39 32.09 32.20 1,235,318 +0.09(+0.28%)
Apr 05, 2011 31.95 32.35 31.94 32.11 2,216,268 +0.12(+0.36%)
Apr 04, 2011 31.99 32.05 31.89 31.99 1,716,958 +0.13(+0.41%)
Apr 01, 2011 31.94 32.10 31.80 31.86 3,235,998 +0.09(+0.30%)
Mar 31, 2011 31.57 31.79 31.56 31.77 2,385,313 +0.17(+0.53%)
Mar 30, 2011 31.36 31.65 31.29 31.60 2,290,428 +0.40(+1.29%)
Mar 29, 2011 30.98 31.24 30.79 31.20 1,126,620 +0.25(+0.82%)
Mar 28, 2011 31.14 31.21 30.92 30.95 1,299,589 -0.06(-0.20%)
Mar 25, 2011 30.91 31.34 30.81 31.01 1,738,359 +0.21(+0.69%)
Mar 24, 2011 30.80 30.90 30.52 30.80 2,094,014 +0.21(+0.68%)
Mar 23, 2011 30.51 30.69 30.15 30.59 1,124,013 +0.05(+0.16%)
Mar 22, 2011 30.72 30.80 30.48 30.54 2,038,063 -0.14(-0.46%)
Mar 21, 2011 30.63 30.69 30.51 30.68 4,540,953 +0.64(+2.14%)
Mar 18, 2011 29.99 30.07 29.90 30.04 6,994,241 +0.40(+1.35%)
Mar 17, 2011 29.98 30.01 29.64 29.64 2,190,949 +0.09(+0.29%)
Mar 16, 2011 29.80 30.07 29.44 29.55 13,263,092 -0.36(-1.20%)
Mar 15, 2011 29.78 30.12 29.73 29.91 7,224,091 -0.27(-0.89%)
Mar 14, 2011 30.04 30.36 29.89 30.18 3,289,627 -0.15(-0.50%)
Mar 11, 2011 30.03 30.50 30.00 30.33 3,069,061 +0.03(+0.10%)
Mar 10, 2011 30.71 30.71 30.20 30.30 2,276,138 -0.76(-2.43%)
Mar 09, 2011 31.02 31.21 30.90 31.05 1,452,258 -0.03(-0.11%)
Mar 08, 2011 30.55 31.21 30.38 31.09 2,985,128 +0.52(+1.71%)
Mar 07, 2011 31.11 31.15 30.31 30.57 2,050,158 -0.49(-1.58%)
Mar 04, 2011 31.17 31.17 30.68 31.06 2,524,164 -0.09(-0.30%)
Mar 03, 2011 30.71 31.24 30.70 31.15 5,424,307 +0.77(+2.53%)
Mar 02, 2011 30.29 30.56 30.15 30.39 2,341,679 +0.05(+0.16%)
Mar 01, 2011 30.99 31.02 30.24 30.34 3,010,296 -0.55(-1.79%)
Feb 28, 2011 31.06 31.07 30.65 30.89 2,278,312 +0.03(+0.11%)
Feb 25, 2011 30.29 30.87 30.27 30.86 2,460,959 +0.69(+2.27%)
Feb 24, 2011 29.99 30.28 29.81 30.17 2,279,642 +0.18(+0.59%)
Feb 23, 2011 30.64 30.65 29.88 29.99 3,761,633 -0.63(-2.07%)
Feb 22, 2011 31.13 31.24 30.56 30.63 3,715,251 -0.76(-2.41%)
Feb 18, 2011 31.34 31.49 31.27 31.38 1,726,970 +0.04(+0.14%)
Feb 17, 2011 31.09 31.44 31.03 31.34 7,134,828 +0.25(+0.82%)
Feb 16, 2011 30.92 31.15 30.87 31.09 5,587,103 +0.25(+0.83%)
Feb 15, 2011 31.01 31.09 30.79 30.83 4,596,564 -0.29(-0.94%)
Feb 14, 2011 30.98 31.12 30.91 31.12 3,011,246 +0.18(+0.57%)
Feb 11, 2011 30.50 30.95 30.45 30.95 3,367,970 +0.30(+0.97%)
Feb 10, 2011 30.33 30.65 30.26 30.65 4,533,931 +0.18(+0.58%)
Feb 09, 2011 30.58 30.64 30.33 30.47 7,818,209 -0.12(-0.39%)
Feb 08, 2011 30.55 30.62 30.34 30.59 2,313,753 +0.12(+0.40%)
Feb 07, 2011 30.22 30.66 30.18 30.47 2,173,296 +0.30(+0.99%)
Feb 04, 2011 30.08 30.21 29.95 30.17 1,189,649 +0.09(+0.30%)
Feb 03, 2011 30.00 30.17 29.67 30.08 2,066,494 +0.04(+0.13%)
Feb 02, 2011 30.16 30.31 30.03 30.05 2,866,321 -0.12(-0.39%)
Feb 01, 2011 29.83 30.27 29.72 30.16 2,439,251 +0.58(+1.97%)
Jan 31, 2011 29.59 29.77 29.30 29.58 2,399,274 +0.20(+0.68%)
Jan 28, 2011 30.11 30.12 29.36 29.38 3,068,685 -0.74(-2.46%)
Jan 27, 2011 29.99 30.21 29.87 30.12 1,244,947 +0.18(+0.61%)
Jan 26, 2011 29.57 30.07 29.46 29.94 2,332,226 +0.46(+1.55%)
Jan 25, 2011 29.22 29.50 29.17 29.48 2,168,879 +0.07(+0.25%)
Jan 24, 2011 29.18 29.49 29.15 29.41 1,530,937 +0.22(+0.74%)
Jan 21, 2011 29.51 29.56 29.15 29.20 1,331,022 -0.16(-0.53%)
Jan 20, 2011 29.47 29.66 29.24 29.35 2,607,998 -0.26(-0.87%)
Jan 19, 2011 30.29 30.29 29.53 29.61 2,752,962 -0.67(-2.21%)
Jan 18, 2011 30.14 30.28 30.01 30.28 2,331,644 +0.04(+0.14%)
Jan 14, 2011 29.99 30.32 29.92 30.24 1,765,545 +0.24(+0.78%)
Jan 13, 2011 29.98 30.11 29.87 30.00 1,697,014 +0.02(+0.05%)
Jan 12, 2011 29.91 30.05 29.81 29.98 3,200,528 +0.28(+0.96%)
Jan 11, 2011 29.73 29.83 29.54 29.70 1,899,684 +0.10(+0.35%)
Jan 10, 2011 29.39 29.75 29.19 29.60 1,733,788 +0.09(+0.32%)
Jan 07, 2011 29.78 29.88 29.16 29.50 2,650,577 -0.22(-0.73%)
Jan 06, 2011 29.89 29.91 29.60 29.72 2,090,492 -0.16(-0.52%)
Jan 05, 2011 29.57 29.87 29.48 29.87 1,858,572 +0.28(+0.93%)
Jan 04, 2011 30.20 30.20 29.30 29.60 2,231,832 -0.50(-1.65%)
Jan 03, 2011 29.78 30.27 29.77 30.09 6,873,191 +0.55(+1.85%)
Dec 31, 2010 29.85 29.88 29.54 29.54 3,243,254 -0.32(-1.08%)
Dec 30, 2010 29.91 30.02 29.87 29.87 1,613,403 -0.06(-0.19%)
Dec 29, 2010 29.91 29.96 29.86 29.92 7,857,551 +0.07(+0.25%)
Dec 28, 2010 29.97 29.97 29.76 29.85 3,811,464 -0.06(-0.20%)
Dec 27, 2010 29.80 29.97 29.68 29.91 1,090,126 +0.07(+0.23%)
Dec 23, 2010 29.90 29.97 29.80 29.84 2,068,220 -0.09(-0.30%)
Dec 22, 2010 29.98 30.05 29.89 29.93 4,860,191 +0.01(+0.03%)
Dec 21, 2010 29.74 29.96 29.72 29.92 1,180,408 +0.33(+1.12%)
Dec 20, 2010 29.66 29.82 29.53 29.59 2,458,159 +0.04(+0.15%)
Dec 17, 2010 29.40 29.55 29.20 29.55 1,623,308 +0.14(+0.48%)
Dec 16, 2010 29.16 29.45 29.05 29.41 2,048,440 +0.31(+1.05%)
Dec 15, 2010 29.15 29.48 29.06 29.10 1,422,405 -0.08(-0.27%)
Dec 14, 2010 29.28 29.36 29.13 29.18 1,137,650 -0.02(-0.06%)
Dec 13, 2010 29.43 29.47 29.19 29.19 2,623,468 -0.09(-0.31%)
Dec 10, 2010 29.04 29.36 28.96 29.29 3,172,620 +0.35(+1.22%)
Dec 09, 2010 29.13 29.13 28.87 28.93 2,152,628 +0.04(+0.15%)
Dec 08, 2010 29.02 29.12 28.88 28.89 2,149,037 -0.05(-0.16%)
Dec 07, 2010 29.09 29.16 28.88 28.94 3,224,888 +0.19(+0.64%)
Dec 06, 2010 28.57 28.81 28.49 28.75 3,412,122 +0.16(+0.57%)
Dec 03, 2010 28.26 28.67 28.21 28.59 3,812,846 +0.21(+0.73%)
Dec 02, 2010 28.14 28.42 28.10 28.38 1,249,665 +0.28(+1.01%)
Dec 01, 2010 27.98 28.19 27.98 28.10 2,635,190 +0.57(+2.06%)
Nov 30, 2010 27.43 27.66 27.27 27.53 2,900,348 -0.20(-0.73%)
Nov 29, 2010 27.61 27.80 27.24 27.73 1,442,765 -0.01(-0.03%)
Nov 26, 2010 27.73 27.88 27.66 27.74 488,399 -0.16(-0.57%)
Nov 24, 2010 27.53 27.90 27.90 27.90 5,495,357 +0.63(+2.30%)
Nov 23, 2010 27.15 27.28 27.01 27.27 1,750,121 -0.18(-0.64%)
Nov 22, 2010 27.23 27.53 27.06 27.45 2,184,805 +0.15(+0.55%)
Nov 19, 2010 27.17 27.38 27.01 27.30 1,259,145 +0.06(+0.21%)
Nov 18, 2010 27.05 27.39 27.05 27.24 1,673,170 +0.45(+1.69%)
Nov 17, 2010 26.81 26.85 26.65 26.79 2,038,045 +0.02(+0.08%)
Nov 16, 2010 27.07 27.15 26.58 26.77 2,648,122 -0.51(-1.86%)
Nov 15, 2010 27.41 27.54 27.23 27.27 1,601,667 +0.02(+0.08%)
Nov 12, 2010 27.46 27.63 27.23 27.25 1,986,092 -0.43(-1.57%)
Nov 11, 2010 27.54 27.80 27.39 27.69 1,295,702 -0.16(-0.56%)
Nov 10, 2010 27.53 27.85 27.28 27.84 1,350,257 +0.32(+1.17%)
Nov 09, 2010 27.90 27.95 27.36 27.52 1,852,803 -0.29(-1.04%)
Nov 08, 2010 27.82 27.89 27.61 27.81 1,910,345 -0.03(-0.09%)
Nov 05, 2010 27.75 27.94 27.68 27.83 1,485,408 +0.15(+0.56%)
Nov 04, 2010 27.44 27.71 27.39 27.68 3,914,699 +0.68(+2.50%)
Nov 03, 2010 26.97 27.04 26.63 27.00 4,310,507 +0.10(+0.37%)
Nov 02, 2010 26.67 26.93 26.54 26.90 1,475,803 +0.54(+2.06%)
Nov 01, 2010 26.67 26.85 26.17 26.36 2,363,846 -0.15(-0.58%)
Oct 29, 2010 26.38 26.68 26.35 26.52 1,372,010 +0.06(+0.21%)
Oct 28, 2010 26.78 26.84 26.34 26.46 1,245,681 -0.13(-0.50%)
Oct 27, 2010 26.50 26.63 26.25 26.59 1,700,099 -0.09(-0.35%)
Oct 25, 2010 26.80 27.02 26.65 26.69 1,878,889 +0.10(+0.39%)
Oct 22, 2010 26.50 26.62 26.40 26.59 1,537,600 +0.16(+0.62%)
Oct 21, 2010 26.64 26.82 26.10 26.42 4,361,001 -0.11(-0.42%)
Oct 20, 2010 26.46 26.67 26.33 26.53 2,266,301 +0.23(+0.88%)
Oct 19, 2010 26.44 26.77 26.13 26.30 1,912,687 -0.38(-1.42%)
Oct 18, 2010 26.69 26.83 26.59 26.68 1,733,142 +0.11(+0.40%)
Oct 15, 2010 26.85 26.93 26.43 26.57 1,935,871 -0.08(-0.31%)
Oct 14, 2010 26.66 26.77 26.41 26.65 2,366,656 +0.02(+0.08%)
Oct 13, 2010 26.42 26.84 26.31 26.63 2,126,596 +0.40(+1.51%)
Oct 12, 2010 26.07 26.33 25.81 26.24 2,716,708 +0.12(+0.48%)
Oct 11, 2010 26.16 26.37 26.10 26.11 8,543,618 +0.03(+0.10%)
Oct 08, 2010 26.09 26.24 25.69 26.09 1,717,552 +0.29(+1.14%)
Oct 07, 2010 26.03 26.05 25.64 25.79 2,329,453 -0.06(-0.25%)
Oct 06, 2010 25.97 26.03 25.71 25.86 4,142,979 -0.10(-0.40%)
Oct 05, 2010 25.54 26.03 25.37 25.96 1,833,817 +0.71(+2.81%)
Oct 04, 2010 25.54 25.68 25.07 25.25 2,187,200 -0.34(-1.35%)
Oct 01, 2010 25.60 25.74 25.36 25.60 3,908,873 +0.16(+0.63%)
Sep 30, 2010 25.75 25.85 25.23 25.44 3,132,710 -0.14(-0.54%)
Sep 29, 2010 25.45 25.68 25.35 25.57 2,271,468 +0.10(+0.41%)
Sep 28, 2010 25.33 25.54 24.86 25.47 2,629,924 +0.19(+0.73%)
Sep 27, 2010 25.37 25.40 25.14 25.29 2,896,757 -0.05(-0.19%)
Sep 24, 2010 24.89 25.37 24.85 25.33 2,812,219 +0.74(+3.00%)
Sep 23, 2010 24.69 25.07 24.54 24.60 2,526,989 -0.28(-1.14%)
Sep 22, 2010 25.08 25.27 24.70 24.88 4,583,763 -0.31(-1.21%)
Sep 21, 2010 25.34 25.48 25.15 25.18 2,972,610 -0.15(-0.61%)
Sep 20, 2010 24.75 25.39 24.58 25.34 2,865,932 +0.64(+2.59%)
Sep 17, 2010 24.70 24.80 24.34 24.70 3,044,395 -0.08(-0.31%)
Sep 15, 2010 24.54 24.85 24.38 24.78 1,778,313 +0.15(+0.63%)
Sep 14, 2010 24.63 24.84 24.53 24.62 2,202,483 -0.08(-0.31%)
Sep 13, 2010 24.42 24.78 24.36 24.70 2,668,979 +0.56(+2.33%)
Sep 10, 2010 24.21 24.31 24.02 24.14 2,498,793 +0.05(+0.20%)
Sep 09, 2010 24.44 24.46 23.92 24.09 1,595,894 -0.00(-0.02%)
Sep 08, 2010 24.02 24.28 23.98 24.09 2,029,991 +0.12(+0.50%)
Sep 07, 2010 24.33 24.35 23.91 23.97 2,129,286 -0.45(-1.85%)
Sep 03, 2010 24.37 24.52 24.18 24.42 2,353,063 +0.41(+1.72%)
Sep 02, 2010 23.75 24.07 23.68 24.01 2,162,586 +0.26(+1.09%)
Sep 01, 2010 23.24 23.76 23.19 23.75 5,185,683 +0.84(+3.68%)
Aug 31, 2010 22.88 23.14 22.68 22.91 25,121 -0.03(-0.11%)
Aug 30, 2010 23.32 23.46 22.94 22.94 2,312,573 -0.52(-2.22%)
Aug 27, 2010 22.84 23.50 22.67 23.46 2,736,542 +0.55(+2.42%)
Aug 26, 2010 23.11 23.32 22.81 22.90 2,207,190 -0.13(-0.56%)
Aug 25, 2010 22.52 23.10 22.45 23.03 3,113,590 +0.28(+1.23%)
Aug 24, 2010 22.60 22.95 22.36 22.75 3,832,472 -0.20(-0.87%)
Aug 23, 2010 23.39 23.53 22.94 22.95 2,128,195 -0.30(-1.29%)
Aug 20, 2010 23.13 23.26 22.88 23.25 3,254,585 -0.00(-0.02%)
Aug 19, 2010 23.77 23.84 23.16 23.25 3,779,566 -0.63(-2.63%)
Aug 18, 2010 23.77 24.10 23.52 23.88 3,603,492 +0.11(+0.47%)
Aug 17, 2010 23.60 23.98 23.49 23.77 3,229,158 +0.40(+1.69%)
Aug 16, 2010 23.05 23.50 22.95 23.37 5,507,957 +0.15(+0.65%)
Aug 13, 2010 23.22 23.46 23.20 23.22 5,670,714 -0.29(-1.24%)
Aug 12, 2010 23.14 23.63 23.01 23.52 8,684,817 -0.09(-0.40%)
Aug 11, 2010 24.05 24.06 23.55 23.61 7,011,921 -0.91(-3.70%)
Aug 10, 2010 24.76 24.81 24.33 24.52 4,813,595 -0.43(-1.74%)
Aug 09, 2010 24.89 25.05 24.72 24.95 1,665,950 +0.23(+0.94%)
Aug 06, 2010 24.72 24.79 24.20 24.72 5,018,967 -0.14(-0.57%)
Aug 05, 2010 24.96 25.11 24.84 24.86 2,476,532 -0.33(-1.30%)
Aug 04, 2010 25.03 25.25 24.96 25.19 2,728,455 +0.28(+1.14%)
Aug 03, 2010 25.09 25.27 24.75 24.90 2,699,758 -0.27(-1.06%)
Aug 02, 2010 25.17 25.32 24.96 25.17 2,731,550 +0.40(+1.60%)
Jul 30, 2010 24.78 24.97 24.32 24.78 2,905,168 +0.02(+0.07%)
Jul 29, 2010 25.04 25.14 24.37 24.76 2,346,219 -0.06(-0.26%)
Jul 28, 2010 25.19 25.30 24.70 24.82 8,108,016 -0.41(-1.64%)
Jul 27, 2010 25.54 25.65 25.15 25.24 2,807,938 -0.09(-0.36%)
Jul 26, 2010 24.90 25.34 24.75 25.33 4,087,620 +0.56(+2.26%)
Jul 23, 2010 24.15 24.84 24.09 24.77 4,869,169 +0.49(+2.04%)
Jul 22, 2010 23.79 24.34 23.79 24.27 2,794,989 +0.79(+3.37%)
Jul 21, 2010 24.10 24.11 23.42 23.48 2,218,556 -0.40(-1.69%)
Jul 20, 2010 23.20 23.93 23.09 23.89 3,409,368 +0.39(+1.67%)
Jul 19, 2010 23.43 23.54 23.07 23.49 2,191,557 +0.10(+0.42%)
Jul 16, 2010 23.40 24.10 23.33 23.40 3,004,958 -0.85(-3.51%)
Jul 15, 2010 24.49 24.50 23.93 24.25 3,392,727 -0.20(-0.83%)
Jul 14, 2010 24.47 24.59 24.26 24.45 2,192,134 -0.08(-0.32%)
Jul 13, 2010 24.13 24.63 24.01 24.53 3,319,691 +0.73(+3.07%)
Jul 12, 2010 23.98 24.14 23.56 23.80 2,453,209 -0.22(-0.91%)
Jul 09, 2010 24.01 24.04 23.66 24.01 2,266,652 +0.33(+1.40%)
Jul 08, 2010 23.61 23.72 23.35 23.68 2,704,426 +0.34(+1.47%)
Jul 07, 2010 22.65 23.37 22.63 23.34 5,020,198 +0.74(+3.28%)
Jul 06, 2010 23.26 23.46 22.47 22.60 4,725,137 -0.28(-1.21%)
Jul 02, 2010 22.88 23.25 22.76 22.88 4,368,577 -0.23(-0.99%)
Jul 01, 2010 23.29 23.39 22.56 23.10 8,213,038 -0.17(-0.74%)
Jun 30, 2010 23.49 23.83 23.22 23.28 4,908,142 -0.24(-1.01%)
Jun 29, 2010 23.98 24.01 23.37 23.51 3,546,880 -0.99(-4.04%)
Jun 25, 2010 24.50 24.53 23.89 24.50 5,334,391 +0.46(+1.92%)
Jun 24, 2010 24.19 24.41 23.99 24.04 2,291,324 -0.35(-1.43%)
Jun 23, 2010 24.44 24.67 24.12 24.39 2,776,720 -0.11(-0.45%)
Jun 22, 2010 25.09 25.34 24.48 24.50 2,422,327 -0.48(-1.93%)
Jun 21, 2010 25.55 25.66 24.85 24.98 2,379,916 -0.24(-0.94%)
Jun 18, 2010 25.22 25.42 25.09 25.22 1,869,371 +0.01(+0.05%)
Jun 17, 2010 25.35 25.36 24.94 25.20 1,698,162 +0.02(+0.09%)
Jun 16, 2010 25.11 25.45 25.05 25.18 2,848,498 -0.14(-0.54%)
Jun 15, 2010 24.98 25.39 24.86 25.32 2,491,966 +0.55(+2.22%)
Jun 14, 2010 24.94 25.19 24.70 24.77 2,819,356 +0.13(+0.54%)
Jun 11, 2010 24.02 24.64 23.94 24.64 2,300,897 +0.35(+1.43%)
Jun 10, 2010 23.92 24.30 23.85 24.29 2,497,895 +0.76(+3.21%)
Jun 09, 2010 23.70 24.07 23.43 23.53 3,184,390 +0.04(+0.16%)
Jun 08, 2010 23.62 23.78 23.10 23.49 7,064,955 -0.06(-0.24%)
Jun 07, 2010 24.25 24.32 23.52 23.55 5,980,557 -0.59(-2.45%)
Jun 04, 2010 24.14 24.90 24.06 24.14 5,985,121 -1.22(-4.83%)
Jun 03, 2010 25.04 25.43 25.00 25.37 3,366,188 +0.34(+1.34%)
Jun 02, 2010 24.47 25.04 24.28 25.03 3,132,189 +0.68(+2.79%)
Jun 01, 2010 24.78 25.15 24.34 24.35 3,990,164 -0.73(-2.91%)
May 28, 2010 25.08 25.40 24.91 25.08 5,315,807 -0.30(-1.17%)
May 27, 2010 24.99 25.43 24.84 25.38 3,329,799 +0.97(+3.98%)
May 26, 2010 24.51 25.05 24.32 24.41 5,261,212 -0.02(-0.07%)
May 25, 2010 23.85 24.44 23.52 24.43 13,289,054 -0.05(-0.19%)
May 24, 2010 24.67 24.92 24.46 24.47 13,871,805 -0.37(-1.49%)
May 21, 2010 24.07 25.01 23.98 24.84 6,326,081 +0.34(+1.40%)
May 20, 2010 24.57 25.11 24.49 24.50 6,418,681 -1.30(-5.03%)
May 19, 2010 25.89 26.22 25.42 25.80 5,025,262 -0.26(-1.01%)
May 18, 2010 26.93 26.97 25.96 26.06 6,176,295 -0.52(-1.97%)
May 17, 2010 26.62 26.83 25.79 26.58 12,830,505 +0.17(+0.63%)
May 14, 2010 26.41 26.77 26.08 26.41 3,079,306 -0.51(-1.88%)
May 13, 2010 27.07 27.30 26.76 26.92 4,947,804 -0.24(-0.87%)
May 12, 2010 26.46 27.16 26.45 27.16 3,386,031 +0.81(+3.06%)
May 11, 2010 26.44 26.74 26.31 26.35 5,922,860 +0.12(+0.47%)
May 10, 2010 25.84 26.22 25.80 26.22 7,434,090 +1.33(+5.35%)
May 07, 2010 25.31 25.70 24.62 24.89 9,228,697 +2.56(+11.46%)
May 06, 2010 25.67 26.61 11.73 22.33 9,436 -4.18(-15.77%)
May 05, 2010 26.57 26.88 26.42 26.52 5,572,551 -0.32(-1.18%)
May 04, 2010 27.24 27.25 26.69 26.83 6,501,696 -0.79(-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.