Skip to main content

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

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 32.58 32.72 32.49 32.60 2,014,211 +0.08(+0.24%)
Apr 28, 2011 32.36 32.67 32.34 32.52 2,131,899 +0.08(+0.24%)
Apr 27, 2011 32.18 32.46 32.13 32.44 2,506,452 +0.30(+0.94%)
Apr 26, 2011 31.86 32.29 31.79 32.14 2,294,121 +0.37(+1.16%)
Apr 25, 2011 31.82 31.86 31.59 31.77 941,678 -0.06(-0.19%)
Apr 21, 2011 31.83 31.85 31.61 31.83 1,672,195 +0.22(+0.68%)
Apr 20, 2011 31.01 31.62 31.40 31.62 1,557,655 +0.61(+1.96%)
Apr 19, 2011 31.13 31.22 30.83 31.01 1,665,283 -0.02(-0.07%)
Apr 18, 2011 30.98 31.10 30.77 31.03 2,838,311 -0.46(-1.47%)
Apr 15, 2011 31.16 31.49 31.03 31.49 2,332,288 +0.31(+1.00%)
Apr 14, 2011 30.71 31.18 30.70 31.18 2,595,387 +0.19(+0.61%)
Apr 13, 2011 31.19 31.22 30.78 30.99 1,460,950 -0.04(-0.14%)
Apr 12, 2011 31.22 31.38 31.01 31.03 1,911,585 -0.38(-1.20%)
Apr 11, 2011 31.58 31.73 31.29 31.41 1,137,035 -0.20(-0.63%)
Apr 08, 2011 32.14 32.19 31.49 31.61 2,542,084 -0.41(-1.28%)
Apr 07, 2011 32.20 32.35 31.92 32.02 1,390,994 -0.18(-0.55%)
Apr 06, 2011 32.27 32.39 32.08 32.20 1,235,550 +0.09(+0.28%)
Apr 05, 2011 31.95 32.34 31.93 32.11 2,216,684 +0.12(+0.36%)
Apr 04, 2011 31.98 32.04 31.88 31.99 1,717,280 +0.13(+0.41%)
Apr 01, 2011 31.94 32.10 31.80 31.86 3,236,606 +0.10(+0.30%)
Mar 31, 2011 31.57 31.79 31.56 31.76 2,385,761 +0.17(+0.53%)
Mar 30, 2011 31.35 31.65 31.29 31.60 2,290,858 +0.40(+1.29%)
Mar 29, 2011 30.97 31.24 30.78 31.19 1,126,831 +0.25(+0.82%)
Mar 28, 2011 31.14 31.20 30.92 30.94 1,299,833 -0.06(-0.20%)
Mar 25, 2011 30.91 31.34 30.81 31.00 1,738,685 +0.21(+0.69%)
Mar 24, 2011 30.79 30.89 30.51 30.79 2,094,407 +0.21(+0.68%)
Mar 23, 2011 30.50 30.68 30.14 30.58 1,124,224 +0.05(+0.16%)
Mar 22, 2011 30.72 30.79 30.48 30.54 2,038,445 -0.14(-0.46%)
Mar 21, 2011 30.62 30.68 30.50 30.68 4,541,805 +0.64(+2.14%)
Mar 18, 2011 29.99 30.07 29.89 30.04 6,995,554 +0.40(+1.35%)
Mar 17, 2011 29.97 30.00 29.63 29.63 2,191,360 +0.09(+0.29%)
Mar 16, 2011 29.79 30.06 29.44 29.55 13,265,581 -0.36(-1.20%)
Mar 15, 2011 29.77 30.12 29.73 29.91 7,225,447 -0.27(-0.89%)
Mar 14, 2011 30.03 30.36 29.88 30.17 3,290,244 -0.15(-0.50%)
Mar 11, 2011 30.03 30.50 29.99 30.32 3,069,637 +0.03(+0.10%)
Mar 10, 2011 30.70 30.70 30.19 30.29 2,276,565 -0.75(-2.43%)
Mar 09, 2011 31.01 31.20 30.89 31.05 1,452,530 -0.03(-0.11%)
Mar 08, 2011 30.55 31.20 30.37 31.08 2,985,688 +0.52(+1.71%)
Mar 07, 2011 31.11 31.15 30.31 30.56 2,050,543 -0.49(-1.58%)
Mar 04, 2011 31.17 31.17 30.68 31.05 2,524,638 -0.09(-0.30%)
Mar 03, 2011 30.70 31.23 30.69 31.15 5,425,325 +0.77(+2.53%)
Mar 02, 2011 30.29 30.56 30.15 30.38 2,342,119 +0.05(+0.16%)
Mar 01, 2011 30.98 31.02 30.23 30.33 3,010,861 -0.55(-1.79%)
Feb 28, 2011 31.06 31.07 30.65 30.89 2,278,739 +0.03(+0.11%)
Feb 25, 2011 30.28 30.86 30.26 30.85 2,461,421 +0.69(+2.27%)
Feb 24, 2011 29.99 30.27 29.81 30.16 2,280,070 +0.18(+0.59%)
Feb 23, 2011 30.64 30.65 29.87 29.99 3,762,339 -0.63(-2.07%)
Feb 22, 2011 31.13 31.23 30.56 30.62 3,715,948 -0.75(-2.41%)
Feb 18, 2011 31.33 31.48 31.26 31.38 1,727,294 +0.04(+0.14%)
Feb 17, 2011 31.09 31.44 31.03 31.33 7,136,167 +0.25(+0.82%)
Feb 16, 2011 30.91 31.15 30.86 31.08 5,588,151 +0.25(+0.83%)
Feb 15, 2011 31.01 31.08 30.78 30.82 4,597,426 -0.29(-0.94%)
Feb 14, 2011 30.98 31.12 30.90 31.12 3,011,811 +0.18(+0.57%)
Feb 11, 2011 30.50 30.94 30.45 30.94 3,368,602 +0.30(+0.97%)
Feb 10, 2011 30.32 30.64 30.26 30.64 4,534,782 +0.18(+0.58%)
Feb 09, 2011 30.57 30.64 30.32 30.47 7,819,677 -0.12(-0.39%)
Feb 08, 2011 30.55 30.62 30.33 30.59 2,314,188 +0.12(+0.40%)
Feb 07, 2011 30.22 30.66 30.17 30.47 2,173,704 +0.30(+0.99%)
Feb 04, 2011 30.08 30.20 29.95 30.17 1,189,873 +0.09(+0.30%)
Feb 03, 2011 30.00 30.16 29.67 30.08 2,066,882 +0.04(+0.13%)
Feb 02, 2011 30.15 30.30 30.03 30.04 2,866,859 -0.12(-0.39%)
Feb 01, 2011 29.82 30.26 29.72 30.16 2,439,709 +0.58(+1.97%)
Jan 31, 2011 29.59 29.77 29.30 29.57 2,399,724 +0.20(+0.68%)
Jan 28, 2011 30.10 30.11 29.35 29.38 3,069,261 -0.74(-2.46%)
Jan 27, 2011 29.98 30.21 29.87 30.12 1,245,181 +0.18(+0.61%)
Jan 26, 2011 29.56 30.07 29.45 29.94 2,332,664 +0.46(+1.55%)
Jan 25, 2011 29.22 29.49 29.16 29.48 2,169,286 +0.07(+0.25%)
Jan 24, 2011 29.17 29.49 29.15 29.41 1,531,224 +0.22(+0.74%)
Jan 21, 2011 29.51 29.56 29.14 29.19 1,331,272 -0.16(-0.53%)
Jan 20, 2011 29.46 29.65 29.23 29.34 2,608,487 -0.26(-0.87%)
Jan 19, 2011 30.28 30.28 29.52 29.60 2,753,479 -0.67(-2.21%)
Jan 18, 2011 30.14 30.27 30.00 30.27 2,332,082 +0.04(+0.14%)
Jan 14, 2011 29.99 30.31 29.91 30.23 1,765,876 +0.24(+0.78%)
Jan 13, 2011 29.98 30.10 29.86 29.99 1,697,332 +0.02(+0.05%)
Jan 12, 2011 29.90 30.04 29.80 29.98 3,201,129 +0.28(+0.96%)
Jan 11, 2011 29.72 29.83 29.54 29.69 1,900,041 +0.10(+0.35%)
Jan 10, 2011 29.38 29.74 29.18 29.59 1,734,114 +0.09(+0.32%)
Jan 07, 2011 29.78 29.88 29.15 29.50 2,651,075 -0.22(-0.73%)
Jan 06, 2011 29.89 29.90 29.60 29.71 2,090,884 -0.16(-0.52%)
Jan 05, 2011 29.56 29.87 29.48 29.87 1,858,921 +0.28(+0.93%)
Jan 04, 2011 30.20 30.20 29.29 29.59 2,232,251 -0.50(-1.65%)
Jan 03, 2011 29.78 30.26 29.76 30.09 6,874,481 +0.55(+1.85%)
Dec 31, 2010 29.84 29.88 29.53 29.54 3,243,862 -0.32(-1.08%)
Dec 30, 2010 29.90 30.01 29.86 29.86 1,613,706 -0.06(-0.19%)
Dec 29, 2010 29.90 29.95 29.85 29.92 7,859,026 +0.07(+0.25%)
Dec 28, 2010 29.97 29.97 29.75 29.85 3,812,180 -0.06(-0.20%)
Dec 27, 2010 29.79 29.97 29.67 29.91 1,090,331 +0.07(+0.23%)
Dec 23, 2010 29.90 29.97 29.79 29.84 2,068,609 -0.09(-0.30%)
Dec 22, 2010 29.97 30.04 29.88 29.93 4,861,103 +0.01(+0.03%)
Dec 21, 2010 29.74 29.96 29.72 29.92 1,180,629 +0.33(+1.12%)
Dec 20, 2010 29.66 29.81 29.53 29.59 2,458,620 +0.04(+0.15%)
Dec 17, 2010 29.40 29.55 29.20 29.54 1,623,613 +0.14(+0.48%)
Dec 16, 2010 29.15 29.45 29.04 29.40 2,048,825 +0.31(+1.05%)
Dec 15, 2010 29.15 29.48 29.05 29.09 1,422,672 -0.08(-0.27%)
Dec 14, 2010 29.27 29.35 29.13 29.17 1,137,864 -0.02(-0.06%)
Dec 13, 2010 29.43 29.46 29.18 29.19 2,623,960 -0.09(-0.31%)
Dec 10, 2010 29.03 29.35 28.96 29.28 3,173,215 +0.35(+1.22%)
Dec 09, 2010 29.12 29.12 28.86 28.93 2,153,032 +0.04(+0.15%)
Dec 08, 2010 29.01 29.11 28.88 28.88 2,149,440 -0.05(-0.16%)
Dec 07, 2010 29.09 29.15 28.87 28.93 3,225,493 +0.19(+0.64%)
Dec 06, 2010 28.56 28.81 28.49 28.75 3,412,762 +0.16(+0.57%)
Dec 03, 2010 28.26 28.66 28.20 28.58 3,813,561 +0.21(+0.73%)
Dec 02, 2010 28.14 28.41 28.09 28.38 1,249,899 +0.28(+1.01%)
Dec 01, 2010 27.98 28.18 27.98 28.09 2,635,685 +0.57(+2.06%)
Nov 30, 2010 27.42 27.65 27.26 27.52 2,900,892 -0.20(-0.73%)
Nov 29, 2010 27.60 27.79 27.24 27.73 1,443,035 -0.01(-0.03%)
Nov 26, 2010 27.73 27.88 27.65 27.73 488,491 -0.16(-0.57%)
Nov 24, 2010 27.53 27.89 27.89 27.89 5,496,388 +0.63(+2.30%)
Nov 23, 2010 27.15 27.27 27.01 27.27 1,750,449 -0.18(-0.64%)
Nov 22, 2010 27.23 27.53 27.05 27.44 2,185,215 +0.15(+0.55%)
Nov 19, 2010 27.16 27.37 27.01 27.29 1,259,381 +0.06(+0.21%)
Nov 18, 2010 27.05 27.39 27.04 27.24 1,673,484 +0.45(+1.69%)
Nov 17, 2010 26.80 26.84 26.65 26.78 2,038,427 +0.02(+0.08%)
Nov 16, 2010 27.06 27.15 26.57 26.76 2,648,619 -0.51(-1.86%)
Nov 15, 2010 27.40 27.54 27.23 27.27 1,601,968 +0.02(+0.08%)
Nov 12, 2010 27.46 27.63 27.22 27.25 1,986,465 -0.43(-1.57%)
Nov 11, 2010 27.53 27.79 27.39 27.68 1,295,946 -0.16(-0.56%)
Nov 10, 2010 27.53 27.85 27.28 27.84 1,350,510 +0.32(+1.17%)
Nov 09, 2010 27.90 27.95 27.36 27.51 1,853,151 -0.29(-1.04%)
Nov 08, 2010 27.81 27.89 27.60 27.80 1,910,703 -0.03(-0.09%)
Nov 05, 2010 27.74 27.93 27.68 27.83 1,485,687 +0.16(+0.56%)
Nov 04, 2010 27.44 27.70 27.39 27.67 3,915,434 +0.68(+2.50%)
Nov 03, 2010 26.96 27.03 26.62 27.00 4,311,316 +0.10(+0.37%)
Nov 02, 2010 26.66 26.93 26.53 26.90 1,476,080 +0.54(+2.06%)
Nov 01, 2010 26.66 26.84 26.17 26.36 2,364,289 -0.16(-0.58%)
Oct 29, 2010 26.37 26.68 26.35 26.51 1,372,267 +0.06(+0.21%)
Oct 28, 2010 26.77 26.83 26.34 26.46 1,245,914 -0.13(-0.50%)
Oct 27, 2010 26.49 26.63 26.25 26.59 1,700,418 -0.09(-0.35%)
Oct 25, 2010 26.80 27.01 26.65 26.68 1,879,241 +0.10(+0.39%)
Oct 22, 2010 26.49 26.61 26.40 26.58 1,537,889 +0.16(+0.62%)
Oct 21, 2010 26.64 26.82 26.09 26.42 4,361,819 -0.11(-0.42%)
Oct 20, 2010 26.45 26.67 26.33 26.53 2,266,727 +0.23(+0.88%)
Oct 19, 2010 26.44 26.76 26.13 26.30 1,913,046 -0.38(-1.42%)
Oct 18, 2010 26.68 26.82 26.58 26.68 1,733,467 +0.11(+0.40%)
Oct 15, 2010 26.85 26.93 26.42 26.57 1,936,234 -0.08(-0.31%)
Oct 14, 2010 26.65 26.76 26.41 26.65 2,367,101 +0.02(+0.08%)
Oct 13, 2010 26.41 26.83 26.30 26.63 2,126,995 +0.40(+1.51%)
Oct 12, 2010 26.07 26.32 25.81 26.23 2,717,217 +0.12(+0.48%)
Oct 11, 2010 26.15 26.36 26.09 26.11 8,545,222 +0.03(+0.10%)
Oct 08, 2010 26.08 26.23 25.68 26.08 1,717,874 +0.29(+1.13%)
Oct 07, 2010 26.03 26.05 25.63 25.79 2,329,890 -0.06(-0.25%)
Oct 06, 2010 25.97 26.03 25.70 25.85 4,143,757 -0.10(-0.40%)
Oct 05, 2010 25.54 26.03 25.36 25.96 1,834,161 +0.71(+2.81%)
Oct 04, 2010 25.54 25.67 25.07 25.25 2,187,610 -0.34(-1.35%)
Oct 01, 2010 25.59 25.74 25.35 25.59 3,909,606 +0.16(+0.63%)
Sep 30, 2010 25.75 25.84 25.22 25.43 3,133,298 -0.14(-0.54%)
Sep 29, 2010 25.44 25.68 25.34 25.57 2,271,894 +0.10(+0.41%)
Sep 28, 2010 25.33 25.54 24.86 25.47 2,630,417 +0.19(+0.73%)
Sep 27, 2010 25.36 25.40 25.13 25.28 2,897,300 -0.05(-0.19%)
Sep 24, 2010 24.88 25.36 24.84 25.33 2,812,747 +0.74(+3.00%)
Sep 23, 2010 24.69 25.06 24.53 24.59 2,527,464 -0.28(-1.14%)
Sep 22, 2010 25.08 25.27 24.69 24.87 4,584,623 -0.31(-1.21%)
Sep 21, 2010 25.34 25.48 25.15 25.18 2,973,168 -0.15(-0.61%)
Sep 20, 2010 24.75 25.38 24.58 25.33 2,866,470 +0.64(+2.59%)
Sep 17, 2010 24.69 24.80 24.33 24.69 3,044,966 -0.08(-0.31%)
Sep 15, 2010 24.53 24.84 24.37 24.77 1,778,647 +0.15(+0.63%)
Sep 14, 2010 24.63 24.84 24.53 24.62 2,202,896 -0.08(-0.31%)
Sep 13, 2010 24.41 24.78 24.35 24.69 2,669,480 +0.56(+2.33%)
Sep 10, 2010 24.20 24.30 24.02 24.13 2,499,262 +0.05(+0.20%)
Sep 09, 2010 24.43 24.46 23.92 24.08 1,596,193 -0.00(-0.02%)
Sep 08, 2010 24.02 24.27 23.98 24.09 2,030,372 +0.12(+0.50%)
Sep 07, 2010 24.33 24.35 23.91 23.97 2,129,686 -0.45(-1.85%)
Sep 03, 2010 24.36 24.52 24.17 24.42 2,353,504 +0.41(+1.72%)
Sep 02, 2010 23.75 24.07 23.67 24.01 2,162,992 +0.26(+1.09%)
Sep 01, 2010 23.24 23.76 23.18 23.75 5,186,657 +0.84(+3.68%)
Aug 31, 2010 22.88 23.13 22.67 22.91 25,126 -0.03(-0.11%)
Aug 30, 2010 23.31 23.45 22.93 22.93 2,313,007 -0.52(-2.22%)
Aug 27, 2010 22.83 23.49 22.67 23.45 2,737,056 +0.55(+2.42%)
Aug 26, 2010 23.11 23.31 22.80 22.90 2,207,605 -0.13(-0.56%)
Aug 25, 2010 22.52 23.10 22.44 23.03 3,114,175 +0.28(+1.23%)
Aug 24, 2010 22.60 22.95 22.36 22.75 3,833,191 -0.20(-0.87%)
Aug 23, 2010 23.39 23.53 22.94 22.95 2,128,594 -0.30(-1.28%)
Aug 20, 2010 23.13 23.26 22.88 23.25 3,255,196 -0.00(-0.02%)
Aug 19, 2010 23.77 23.83 23.16 23.25 3,780,275 -0.63(-2.63%)
Aug 18, 2010 23.76 24.10 23.52 23.88 3,604,168 +0.11(+0.47%)
Aug 17, 2010 23.60 23.97 23.48 23.77 3,229,765 +0.40(+1.69%)
Aug 16, 2010 23.05 23.49 22.94 23.37 5,508,991 +0.15(+0.65%)
Aug 13, 2010 23.22 23.46 23.20 23.22 5,671,779 -0.29(-1.24%)
Aug 12, 2010 23.14 23.62 23.00 23.51 8,686,447 -0.09(-0.40%)
Aug 11, 2010 24.05 24.05 23.54 23.61 7,013,237 -0.91(-3.70%)
Aug 10, 2010 24.75 24.81 24.32 24.51 4,814,498 -0.43(-1.74%)
Aug 09, 2010 24.89 25.04 24.72 24.95 1,666,263 +0.23(+0.94%)
Aug 06, 2010 24.72 24.79 24.20 24.72 5,019,909 -0.14(-0.57%)
Aug 05, 2010 24.96 25.10 24.84 24.86 2,476,997 -0.33(-1.30%)
Aug 04, 2010 25.02 25.25 24.96 25.18 2,728,967 +0.28(+1.14%)
Aug 03, 2010 25.08 25.27 24.75 24.90 2,700,265 -0.27(-1.06%)
Aug 02, 2010 25.16 25.31 24.96 25.17 2,732,063 +0.40(+1.60%)
Jul 30, 2010 24.77 24.96 24.32 24.77 2,905,713 +0.02(+0.07%)
Jul 29, 2010 25.03 25.14 24.36 24.75 2,346,660 -0.06(-0.26%)
Jul 28, 2010 25.19 25.30 24.70 24.82 8,109,538 -0.41(-1.64%)
Jul 27, 2010 25.54 25.64 25.14 25.23 2,808,465 -0.09(-0.36%)
Jul 26, 2010 24.90 25.33 24.74 25.32 4,088,388 +0.56(+2.26%)
Jul 23, 2010 24.15 24.83 24.08 24.76 4,870,083 +0.49(+2.04%)
Jul 22, 2010 23.78 24.33 23.78 24.27 2,795,514 +0.79(+3.37%)
Jul 21, 2010 24.10 24.11 23.42 23.48 2,218,972 -0.40(-1.69%)
Jul 20, 2010 23.19 23.93 23.09 23.88 3,410,008 +0.39(+1.67%)
Jul 19, 2010 23.43 23.54 23.06 23.49 2,191,968 +0.10(+0.42%)
Jul 16, 2010 23.39 24.09 23.33 23.39 3,005,522 -0.85(-3.51%)
Jul 15, 2010 24.49 24.50 23.92 24.24 3,393,364 -0.20(-0.83%)
Jul 14, 2010 24.46 24.59 24.25 24.44 2,192,545 -0.08(-0.32%)
Jul 13, 2010 24.12 24.62 24.00 24.52 3,320,314 +0.73(+3.07%)
Jul 12, 2010 23.98 24.13 23.55 23.79 2,453,669 -0.22(-0.91%)
Jul 09, 2010 24.01 24.03 23.65 24.01 2,267,077 +0.33(+1.40%)
Jul 08, 2010 23.61 23.71 23.34 23.68 2,704,934 +0.34(+1.47%)
Jul 07, 2010 22.65 23.37 22.63 23.34 5,021,140 +0.74(+3.28%)
Jul 06, 2010 23.26 23.46 22.46 22.59 4,726,024 -0.28(-1.21%)
Jul 02, 2010 22.87 23.25 22.75 22.87 4,369,397 -0.23(-0.99%)
Jul 01, 2010 23.29 23.39 22.56 23.10 8,214,579 -0.17(-0.74%)
Jun 30, 2010 23.49 23.82 23.21 23.27 4,909,063 -0.24(-1.01%)
Jun 29, 2010 23.98 24.00 23.36 23.51 3,547,546 -0.99(-4.04%)
Jun 25, 2010 24.50 24.53 23.89 24.50 5,335,392 +0.46(+1.92%)
Jun 24, 2010 24.19 24.41 23.99 24.04 2,291,754 -0.35(-1.43%)
Jun 23, 2010 24.44 24.66 24.12 24.38 2,777,242 -0.11(-0.45%)
Jun 22, 2010 25.08 25.34 24.47 24.49 2,422,782 -0.48(-1.93%)
Jun 21, 2010 25.55 25.65 24.84 24.97 2,380,363 -0.24(-0.94%)
Jun 18, 2010 25.21 25.42 25.09 25.21 1,869,721 +0.01(+0.05%)
Jun 17, 2010 25.35 25.35 24.93 25.20 1,698,480 +0.02(+0.09%)
Jun 16, 2010 25.10 25.44 25.04 25.18 2,849,032 -0.14(-0.54%)
Jun 15, 2010 24.97 25.39 24.86 25.31 2,492,433 +0.55(+2.22%)
Jun 14, 2010 24.93 25.18 24.69 24.76 2,819,885 +0.13(+0.54%)
Jun 11, 2010 24.01 24.64 23.94 24.63 2,301,329 +0.35(+1.43%)
Jun 10, 2010 23.91 24.29 23.85 24.28 2,498,363 +0.76(+3.21%)
Jun 09, 2010 23.69 24.07 23.42 23.53 3,184,988 +0.04(+0.16%)
Jun 08, 2010 23.62 23.77 23.10 23.49 7,066,280 -0.06(-0.24%)
Jun 07, 2010 24.24 24.31 23.51 23.54 5,981,679 -0.59(-2.45%)
Jun 04, 2010 24.14 24.89 24.06 24.14 5,986,244 -1.22(-4.82%)
Jun 03, 2010 25.03 25.42 25.00 25.36 3,366,819 +0.33(+1.34%)
Jun 02, 2010 24.46 25.04 24.27 25.03 3,132,777 +0.68(+2.79%)
Jun 01, 2010 24.78 25.14 24.34 24.35 3,990,913 -0.73(-2.91%)
May 28, 2010 25.08 25.39 24.91 25.08 5,316,805 -0.30(-1.17%)
May 27, 2010 24.99 25.42 24.83 25.37 3,330,424 +0.97(+3.98%)
May 26, 2010 24.50 25.04 24.32 24.40 5,262,200 -0.02(-0.07%)
May 25, 2010 23.84 24.43 23.51 24.42 13,291,548 -0.05(-0.19%)
May 24, 2010 24.67 24.91 24.46 24.47 13,874,407 -0.37(-1.49%)
May 21, 2010 24.07 25.00 23.98 24.84 6,327,268 +0.34(+1.40%)
May 20, 2010 24.56 25.11 24.48 24.49 6,419,886 -1.30(-5.03%)
May 19, 2010 25.89 26.22 25.42 25.79 5,026,205 -0.26(-1.00%)
May 18, 2010 26.92 26.97 25.95 26.05 6,177,453 -0.52(-1.97%)
May 17, 2010 26.61 26.82 25.78 26.58 12,832,912 +0.17(+0.63%)
May 14, 2010 26.41 26.76 26.08 26.41 3,079,884 -0.51(-1.88%)
May 13, 2010 27.07 27.29 26.76 26.92 4,948,732 -0.24(-0.87%)
May 12, 2010 26.46 27.16 26.44 27.15 3,386,666 +0.81(+3.06%)
May 11, 2010 26.44 26.73 26.31 26.34 5,923,972 +0.12(+0.47%)
May 10, 2010 25.84 26.22 25.79 26.22 7,435,485 +1.33(+5.35%)
May 07, 2010 25.30 25.69 24.62 24.89 9,230,429 +2.56(+11.46%)
May 06, 2010 25.66 26.60 11.73 22.33 9,437 -4.18(-15.77%)
May 05, 2010 26.57 26.88 26.42 26.51 5,573,596 -0.32(-1.18%)
May 04, 2010 27.24 27.25 26.68 26.83 6,502,916 -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.