Skip to main content

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

110.52 +0.56 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 25.91 26.04 25.72 25.76 2,559,524 -0.26(-1.01%)
Aug 28, 2008 25.73 26.09 25.68 26.02 3,048,331 +0.40(+1.57%)
Aug 27, 2008 25.37 25.80 25.35 25.62 6,954,059 +0.27(+1.05%)
Aug 26, 2008 25.33 25.44 25.08 25.35 6,879,906 +0.04(+0.18%)
Aug 25, 2008 25.68 25.78 25.13 25.31 2,576,804 -0.47(-1.81%)
Aug 22, 2008 25.51 25.88 25.48 25.78 3,373,999 +0.44(+1.73%)
Aug 21, 2008 25.39 25.57 25.25 25.34 3,604,424 -0.20(-0.79%)
Aug 20, 2008 25.71 25.87 25.32 25.54 8,315,039 +0.05(+0.21%)
Aug 19, 2008 25.90 25.90 25.41 25.49 5,400,717 -0.42(-1.63%)
Aug 18, 2008 26.31 26.44 25.80 25.91 5,413,100 -0.47(-1.77%)
Aug 15, 2008 26.48 26.67 26.13 26.38 0 +0.06(+0.21%)
Aug 14, 2008 25.99 26.43 25.97 26.32 4,069,878 +0.17(+0.66%)
Aug 13, 2008 26.09 26.26 25.79 26.15 6,919,280 +0.05(+0.19%)
Aug 12, 2008 26.25 26.29 25.98 26.10 8,015,282 -0.21(-0.78%)
Aug 11, 2008 25.74 26.53 25.69 26.30 9,228,730 +0.64(+2.50%)
Aug 08, 2008 25.04 25.76 24.91 25.66 4,140,417 +0.67(+2.69%)
Aug 07, 2008 25.06 25.30 24.90 24.99 6,527,193 -0.28(-1.10%)
Aug 06, 2008 25.16 25.38 24.94 25.27 2,818,424 +0.12(+0.48%)
Aug 05, 2008 24.76 25.21 24.70 25.15 2,359,688 +0.61(+2.50%)
Aug 04, 2008 24.84 24.84 24.31 24.54 3,324,105 -0.31(-1.26%)
Aug 01, 2008 24.87 24.93 24.45 24.85 10,055,417 +0.15(+0.60%)
Jul 31, 2008 24.63 25.03 24.62 24.70 10,980,691 -0.21(-0.84%)
Jul 30, 2008 24.95 25.11 24.62 24.91 5,503,415 +0.07(+0.28%)
Jul 29, 2008 24.84 24.87 24.27 24.84 6,889,318 +0.61(+2.53%)
Jul 28, 2008 24.59 24.65 24.14 24.23 4,798,255 -0.39(-1.60%)
Jul 25, 2008 24.62 24.86 24.50 24.62 3,687,367 +0.17(+0.71%)
Jul 24, 2008 25.13 25.14 24.33 24.45 10,139,950 -0.63(-2.51%)
Jul 23, 2008 24.93 25.29 24.86 25.08 10,246,051 +0.17(+0.66%)
Jul 22, 2008 24.24 24.98 24.15 24.91 4,822,029 +0.60(+2.45%)
Jul 21, 2008 24.31 24.39 24.10 24.32 5,890,535 +0.13(+0.53%)
Jul 18, 2008 24.49 24.49 24.04 24.19 4,176,617 -0.08(-0.32%)
Jul 17, 2008 24.04 24.29 23.79 24.27 4,567,244 +0.36(+1.52%)
Jul 16, 2008 23.15 23.95 23.06 23.90 4,139,047 +0.83(+3.60%)
Jul 15, 2008 23.03 23.53 22.64 23.07 7,826,822 -0.22(-0.95%)
Jul 14, 2008 23.79 23.84 23.10 23.29 8,936,956 -0.23(-0.96%)
Jul 11, 2008 23.31 23.77 23.05 23.52 4,552,123 -0.00(-0.02%)
Jul 10, 2008 23.31 23.67 23.18 23.52 4,425,629 +0.25(+1.06%)
Jul 09, 2008 23.94 23.99 23.27 23.28 6,628,846 -0.68(-2.84%)
Jul 08, 2008 23.18 23.96 22.96 23.96 8,832,689 +0.75(+3.23%)
Jul 07, 2008 23.56 23.62 22.93 23.21 4,729,672 -0.16(-0.69%)
Jul 04, 2008 23.61 23.70 23.21 23.37 2,834,357 +0.00(+0.00%)
Jul 03, 2008 23.61 23.70 23.21 23.37 2,834,357 -0.24(-1.02%)
Jul 02, 2008 24.27 24.41 23.60 23.61 4,451,537 -0.64(-2.63%)
Jul 01, 2008 24.06 24.35 23.79 24.25 10,282,164 +0.01(+0.03%)
Jun 30, 2008 24.50 24.67 24.24 24.24 5,206,689 -0.20(-0.82%)
Jun 27, 2008 24.58 24.77 24.39 24.44 4,866,072 -0.20(-0.82%)
Jun 26, 2008 24.93 24.99 24.58 24.64 3,584,297 -0.56(-2.22%)
Jun 25, 2008 24.99 25.39 24.97 25.20 7,630,235 +0.32(+1.30%)
Jun 24, 2008 25.07 25.26 24.84 24.88 3,338,003 -0.46(-1.83%)
Jun 23, 2008 25.76 25.76 25.32 25.35 7,397,660 -0.20(-0.79%)
Jun 20, 2008 25.86 25.91 25.38 25.55 10,557,027 -0.44(-1.69%)
Jun 19, 2008 25.74 25.99 25.62 25.99 3,148,366 +0.20(+0.78%)
Jun 18, 2008 25.81 25.88 25.58 25.78 4,093,669 -0.14(-0.54%)
Jun 17, 2008 26.17 26.17 25.91 25.93 6,908,562 -0.14(-0.53%)
Jun 16, 2008 25.73 26.13 25.68 26.06 3,540,395 +0.26(+1.01%)
Jun 13, 2008 25.58 25.81 25.45 25.80 1,914,702 +0.50(+1.99%)
Jun 12, 2008 25.49 25.73 25.24 25.30 2,538,051 +0.04(+0.14%)
Jun 11, 2008 25.73 25.75 25.26 25.26 6,524,564 -0.52(-2.03%)
Jun 10, 2008 25.75 25.93 25.62 25.78 4,377,249 -0.11(-0.44%)
Jun 09, 2008 26.06 26.16 25.62 25.90 4,592,524 -0.02(-0.08%)
Jun 06, 2008 26.67 26.67 25.92 25.92 6,401,471 -0.89(-3.34%)
Jun 05, 2008 26.25 26.81 26.19 26.81 3,892,115 +0.68(+2.59%)
Jun 04, 2008 25.95 26.38 25.86 26.13 3,827,153 +0.10(+0.40%)
Jun 03, 2008 26.18 26.27 25.77 26.03 3,031,180 -0.06(-0.25%)
Jun 02, 2008 26.28 26.28 25.78 26.09 3,680,859 -0.17(-0.63%)
May 30, 2008 26.22 26.33 26.07 26.26 5,186,393 +0.13(+0.51%)
May 29, 2008 25.93 26.41 25.90 26.13 4,235,220 +0.13(+0.51%)
May 28, 2008 25.96 26.00 25.72 25.99 3,756,090 +0.13(+0.51%)
May 27, 2008 25.53 25.86 25.51 25.86 2,343,085 +0.33(+1.29%)
May 26, 2008 25.72 25.72 25.30 25.53 0 +0.00(+0.00%)
May 23, 2008 25.72 25.72 25.30 25.53 3,319,119 -0.25(-0.98%)
May 22, 2008 25.67 25.91 25.64 25.78 3,627,272 +0.19(+0.75%)
May 21, 2008 25.93 26.16 25.51 25.59 2,491,499 -0.34(-1.31%)
May 20, 2008 25.97 25.99 25.70 25.93 3,159,320 -0.06(-0.25%)
May 19, 2008 26.12 26.38 25.95 25.99 1,567,713 -0.17(-0.63%)
May 16, 2008 26.22 26.24 25.76 26.16 3,013,410 +0.02(+0.06%)
May 15, 2008 25.88 26.16 25.74 26.14 1,200,909 +0.31(+1.19%)
May 14, 2008 25.93 26.16 25.81 25.84 2,056,481 +0.00(+0.00%)
May 13, 2008 25.66 25.90 25.53 25.84 4,465,080 +0.31(+1.20%)
May 12, 2008 25.30 25.66 25.22 25.53 2,379,038 +0.26(+1.02%)
May 09, 2008 25.08 25.34 24.99 25.27 857,785 +0.04(+0.14%)
May 08, 2008 25.26 25.30 25.07 25.24 3,263,048 +0.05(+0.19%)
May 07, 2008 25.58 25.73 25.12 25.19 1,596,831 -0.33(-1.31%)
May 06, 2008 25.29 25.70 25.26 25.52 2,255,441 +0.07(+0.27%)
May 05, 2008 25.52 25.64 25.34 25.45 2,887,584 -0.12(-0.49%)
May 02, 2008 25.86 25.89 25.45 25.58 2,020,726 -0.00(-0.02%)
May 01, 2008 25.24 25.68 25.12 25.58 3,558,900 +0.37(+1.47%)
Apr 30, 2008 25.36 25.64 25.06 25.21 3,124,267 -0.11(-0.43%)
Apr 29, 2008 25.46 25.51 25.16 25.32 1,617,755 -0.23(-0.90%)
Apr 28, 2008 25.39 25.62 25.23 25.55 4,252,870 +0.16(+0.63%)
Apr 25, 2008 25.26 25.45 24.93 25.39 1,435,870 +0.27(+1.06%)
Apr 24, 2008 24.77 25.26 24.45 25.12 3,088,708 +0.40(+1.60%)
Apr 23, 2008 24.76 24.91 24.56 24.73 2,344,105 -0.00(-0.02%)
Apr 22, 2008 25.00 25.00 24.45 24.73 3,650,411 -0.41(-1.63%)
Apr 21, 2008 25.12 25.25 25.00 25.14 1,231,819 -0.08(-0.34%)
Apr 18, 2008 25.30 25.42 25.12 25.23 4,228,714 +0.35(+1.41%)
Apr 17, 2008 24.92 24.95 24.68 24.88 1,200,964 -0.10(-0.40%)
Apr 16, 2008 24.56 25.08 24.54 24.98 2,951,087 +0.73(+3.02%)
Apr 15, 2008 24.28 24.35 24.06 24.25 3,792,624 +0.13(+0.53%)
Apr 14, 2008 24.21 24.41 24.08 24.12 2,153,587 -0.13(-0.53%)
Apr 11, 2008 24.58 24.60 24.16 24.25 2,822,135 -0.56(-2.26%)
Apr 10, 2008 24.64 24.97 24.47 24.81 1,798,754 +0.18(+0.72%)
Apr 09, 2008 25.06 25.14 24.54 24.63 2,677,948 -0.38(-1.53%)
Apr 08, 2008 24.92 25.12 24.86 25.01 2,455,701 -0.03(-0.13%)
Apr 07, 2008 25.35 25.40 25.01 25.04 2,282,439 -0.13(-0.51%)
Apr 04, 2008 25.20 25.41 24.99 25.17 8,680,391 +0.06(+0.22%)
Apr 03, 2008 24.97 25.30 24.92 25.12 3,006,455 -0.04(-0.18%)
Apr 02, 2008 25.08 25.33 24.88 25.16 11,326,841 +0.10(+0.40%)
Apr 01, 2008 24.51 25.06 24.46 25.06 4,002,399 +0.91(+3.79%)
Mar 31, 2008 24.10 24.44 24.00 24.14 6,677,379 +0.09(+0.38%)
Mar 28, 2008 24.40 24.48 24.02 24.05 5,612,169 -0.30(-1.24%)
Mar 27, 2008 24.74 24.81 24.33 24.35 2,824,955 -0.37(-1.50%)
Mar 26, 2008 24.71 24.82 24.52 24.72 3,470,496 -0.16(-0.65%)
Mar 25, 2008 24.96 24.97 24.56 24.89 8,036,763 +0.10(+0.41%)
Mar 24, 2008 24.20 24.92 24.14 24.79 3,218,459 +0.75(+3.10%)
Mar 21, 2008 23.62 24.14 23.51 24.04 4,069,858 +0.01(+0.03%)
Mar 20, 2008 23.62 24.14 23.51 24.03 4,069,858 +0.54(+2.30%)
Mar 19, 2008 24.30 24.43 23.49 23.49 4,770,398 -0.63(-2.62%)
Mar 18, 2008 23.57 24.18 23.37 24.12 2,831,197 +1.06(+4.59%)
Mar 17, 2008 22.80 23.43 22.71 23.06 5,752,737 -0.44(-1.87%)
Mar 14, 2008 24.20 24.26 23.25 23.50 4,734,087 -0.59(-2.46%)
Mar 13, 2008 23.39 24.10 23.04 24.10 9,976,041 +0.56(+2.38%)
Mar 12, 2008 23.75 24.08 23.44 23.54 3,421,792 -0.23(-0.97%)
Mar 11, 2008 23.62 23.82 23.17 23.77 5,338,108 +0.85(+3.71%)
Mar 10, 2008 23.46 23.51 22.89 22.92 7,301,788 -0.45(-1.93%)
Mar 07, 2008 23.37 23.76 23.22 23.37 5,736,636 -0.16(-0.67%)
Mar 06, 2008 24.02 24.10 23.48 23.52 6,262,675 -0.68(-2.81%)
Mar 05, 2008 24.21 24.35 23.91 24.21 7,475,301 +0.19(+0.79%)
Mar 04, 2008 23.95 24.19 23.69 24.02 3,746,633 -0.14(-0.60%)
Mar 03, 2008 24.12 24.28 23.81 24.16 5,219,810 -0.03(-0.13%)
Feb 29, 2008 24.62 24.62 24.08 24.19 2,202,383 -0.66(-2.66%)
Feb 28, 2008 24.99 25.14 24.75 24.85 3,117,761 -0.44(-1.72%)
Feb 27, 2008 25.08 25.51 25.01 25.29 3,095,251 +0.01(+0.03%)
Feb 26, 2008 24.91 25.49 24.87 25.28 5,000,372 +0.27(+1.10%)
Feb 25, 2008 24.53 25.10 24.41 25.01 5,634,737 +0.50(+2.04%)
Feb 22, 2008 24.48 24.53 24.07 24.51 2,778,797 -0.28(-1.12%)
Feb 21, 2008 25.10 25.22 24.41 24.79 4,418,031 -0.14(-0.55%)
Feb 20, 2008 24.44 24.95 24.32 24.92 5,250,077 +0.33(+1.33%)
Feb 19, 2008 24.83 25.03 24.49 24.60 3,168,039 -0.06(-0.26%)
Feb 18, 2008 24.55 24.66 24.29 24.66 0 +0.00(+0.00%)
Feb 15, 2008 24.55 24.66 24.29 24.66 2,675,367 -0.03(-0.11%)
Feb 14, 2008 25.26 25.30 24.63 24.69 2,885,705 -0.54(-2.14%)
Feb 13, 2008 25.02 25.26 24.83 25.23 3,689,564 +0.40(+1.62%)
Feb 12, 2008 24.68 24.99 24.55 24.83 3,247,837 +0.27(+1.10%)
Feb 11, 2008 24.50 24.71 24.23 24.56 2,937,298 +0.06(+0.26%)
Feb 08, 2008 24.59 24.83 24.31 24.49 4,119,903 -0.09(-0.36%)
Feb 07, 2008 24.23 24.77 24.08 24.58 5,528,102 +0.33(+1.35%)
Feb 06, 2008 24.69 24.89 24.22 24.25 4,007,075 -0.33(-1.36%)
Feb 05, 2008 24.78 25.06 24.50 24.59 8,687,864 -0.63(-2.49%)
Feb 04, 2008 25.44 25.47 25.12 25.22 3,702,349 -0.26(-1.01%)
Feb 01, 2008 25.01 25.57 24.93 25.47 3,545,677 +0.69(+2.80%)
Jan 31, 2008 23.91 25.10 23.87 24.78 4,414,613 +0.55(+2.28%)
Jan 30, 2008 24.46 24.98 24.20 24.23 3,583,354 -0.32(-1.31%)
Jan 29, 2008 24.55 24.60 24.14 24.55 2,522,322 +0.16(+0.64%)
Jan 28, 2008 23.82 24.40 23.60 24.40 3,311,479 +0.49(+2.06%)
Jan 25, 2008 24.36 24.45 23.75 23.90 3,476,848 -0.14(-0.57%)
Jan 24, 2008 24.23 24.50 23.82 24.04 5,745,517 -0.03(-0.13%)
Jan 23, 2008 22.72 24.08 22.69 24.07 8,184,933 +0.83(+3.57%)
Jan 22, 2008 21.17 23.65 21.17 23.24 6,262,144 -0.07(-0.29%)
Jan 21, 2008 23.56 23.84 23.01 23.31 0 +0.00(+0.00%)
Jan 18, 2008 23.56 23.84 23.01 23.31 5,938,596 -0.17(-0.70%)
Jan 17, 2008 24.13 24.26 23.42 23.48 5,838,356 -0.56(-2.31%)
Jan 16, 2008 23.83 24.41 23.71 24.03 5,077,239 +0.06(+0.25%)
Jan 15, 2008 24.11 24.21 23.85 23.97 3,164,999 -0.47(-1.93%)
Jan 14, 2008 24.43 24.54 24.23 24.44 4,391,581 +0.24(+0.98%)
Jan 11, 2008 24.58 24.64 24.12 24.21 5,748,175 -0.50(-2.02%)
Jan 10, 2008 24.19 24.92 24.10 24.70 7,281,826 +0.16(+0.64%)
Jan 09, 2008 24.18 24.55 23.73 24.55 7,071,424 +0.28(+1.15%)
Jan 08, 2008 24.96 25.26 24.18 24.27 7,389,288 -0.69(-2.76%)
Jan 07, 2008 24.91 25.13 24.54 24.96 4,191,817 +0.13(+0.52%)
Jan 04, 2008 25.30 25.33 24.72 24.83 3,393,747 -0.78(-3.05%)
Jan 03, 2008 25.94 26.13 25.56 25.61 5,460,529 -0.33(-1.27%)
Jan 02, 2008 26.16 26.33 25.73 25.94 6,873,934 -0.25(-0.97%)
Jan 01, 2008 26.23 26.42 26.03 26.20 0 +0.00(+0.00%)
Dec 31, 2007 26.23 26.42 26.03 26.20 5,291,357 -0.18(-0.69%)
Dec 28, 2007 26.72 26.73 26.37 26.38 3,325,399 -0.05(-0.20%)
Dec 27, 2007 26.94 27.05 26.39 26.43 3,628,049 -0.75(-2.77%)
Dec 26, 2007 27.07 27.33 26.94 27.18 1,772,486 +0.05(+0.19%)
Dec 24, 2007 27.08 27.20 26.95 27.13 1,152,203 +0.21(+0.78%)
Dec 21, 2007 26.76 26.93 26.60 26.92 2,396,741 +0.55(+2.09%)
Dec 20, 2007 26.14 26.37 25.74 26.37 3,264,073 +0.37(+1.42%)
Dec 19, 2007 25.81 26.04 25.70 26.00 5,616,732 +0.12(+0.46%)
Dec 18, 2007 25.79 25.93 25.27 25.88 4,256,350 +0.35(+1.36%)
Dec 17, 2007 25.79 25.93 25.47 25.53 2,226,405 -0.46(-1.75%)
Dec 14, 2007 26.13 26.49 25.90 25.99 1,927,264 -0.31(-1.19%)
Dec 13, 2007 26.34 26.56 26.14 26.30 1,917,127 -0.27(-1.02%)
Dec 12, 2007 27.21 27.29 26.30 26.57 2,810,263 +0.15(+0.58%)
Dec 11, 2007 27.40 27.50 26.40 26.42 2,679,207 -1.00(-3.64%)
Dec 10, 2007 27.12 27.45 27.09 27.42 18,607,022 +0.33(+1.21%)
Dec 07, 2007 27.23 27.25 26.95 27.09 3,100,739 -0.03(-0.12%)
Dec 06, 2007 26.44 27.19 26.43 27.12 2,711,673 +0.65(+2.47%)
Dec 05, 2007 26.43 26.53 26.19 26.47 3,322,326 +0.33(+1.26%)
Dec 04, 2007 26.11 26.25 25.92 26.14 3,233,714 -0.05(-0.18%)
Dec 03, 2007 26.63 26.63 26.19 26.19 3,228,797 -0.36(-1.37%)
Nov 30, 2007 26.75 26.92 26.37 26.55 4,377,585 +0.10(+0.40%)
Nov 29, 2007 26.22 26.54 26.22 26.45 1,975,152 -0.10(-0.36%)
Nov 28, 2007 25.77 26.54 25.77 26.54 4,222,449 +0.96(+3.75%)
Nov 27, 2007 25.62 25.75 25.35 25.58 3,384,940 +0.33(+1.31%)
Nov 26, 2007 25.95 26.13 25.25 25.25 5,095,780 -0.81(-3.12%)
Nov 23, 2007 25.95 26.23 25.68 26.07 2,181,059 +0.56(+2.21%)
Nov 21, 2007 25.77 25.92 25.47 25.50 1,973,166 -0.38(-1.48%)
Nov 20, 2007 26.01 26.19 25.41 25.89 6,317,394 +0.00(+0.00%)
Nov 19, 2007 26.27 26.27 25.78 25.89 5,923,473 -0.52(-1.95%)
Nov 16, 2007 26.61 26.68 26.15 26.40 5,954,621 -0.15(-0.56%)
Nov 15, 2007 26.74 26.84 26.28 26.55 13,061,669 -0.38(-1.41%)
Nov 14, 2007 27.07 27.28 26.75 26.93 6,775,885 -0.09(-0.34%)
Nov 13, 2007 26.78 27.13 26.58 27.02 4,309,468 +0.75(+2.87%)
Nov 12, 2007 26.31 26.92 26.23 26.27 5,794,102 -0.26(-0.97%)
Nov 09, 2007 26.64 26.81 26.26 26.53 6,722,080 -0.22(-0.81%)
Nov 08, 2007 26.72 26.95 26.23 26.74 8,942,841 -0.01(-0.03%)
Nov 07, 2007 27.07 27.33 26.63 26.75 5,539,307 -0.89(-3.22%)
Nov 06, 2007 27.33 27.64 26.99 27.64 3,845,806 +0.46(+1.69%)
Nov 05, 2007 27.29 27.39 26.97 27.18 3,546,318 -0.33(-1.22%)
Nov 02, 2007 27.71 27.71 27.13 27.52 4,535,093 +0.04(+0.15%)
Nov 01, 2007 28.05 28.08 27.35 27.48 7,336,421 -1.11(-3.88%)
Oct 31, 2007 28.26 28.74 27.99 28.58 8,419,869 +0.36(+1.27%)
Oct 30, 2007 28.31 28.44 28.14 28.23 4,676,822 -0.23(-0.82%)
Oct 29, 2007 28.54 28.62 28.26 28.46 2,766,329 -0.02(-0.06%)
Oct 26, 2007 28.31 28.48 28.00 28.48 2,163,421 +0.56(+1.99%)
Oct 25, 2007 28.12 28.29 27.65 27.92 3,775,066 -0.11(-0.39%)
Oct 24, 2007 28.08 28.14 27.46 28.03 4,696,679 -0.17(-0.61%)
Oct 23, 2007 28.16 28.27 27.81 28.20 12,079,765 +0.23(+0.81%)
Oct 22, 2007 27.30 28.04 27.14 27.98 6,229,392 +0.50(+1.82%)
Oct 19, 2007 28.38 28.38 27.48 27.48 14,722,484 -0.93(-3.29%)
Oct 18, 2007 28.31 28.59 28.26 28.41 2,092,929 -0.12(-0.42%)
Oct 17, 2007 28.77 28.83 28.23 28.53 3,806,430 +0.04(+0.16%)
Oct 16, 2007 28.66 28.74 28.42 28.49 3,110,104 -0.35(-1.20%)
Oct 15, 2007 29.12 29.20 28.61 28.83 3,658,406 -0.37(-1.28%)
Oct 12, 2007 28.98 29.26 28.87 29.21 3,627,627 +0.21(+0.72%)
Oct 11, 2007 29.47 29.55 28.81 29.00 4,454,176 -0.15(-0.53%)
Oct 10, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 09, 2007 29.15 29.15 29.15 29.15 0 +0.00(+0.00%)
Oct 08, 2007 29.29 29.38 29.09 29.15 1,948,469 -0.18(-0.62%)
Oct 05, 2007 29.08 29.46 28.98 29.33 3,973,388 +0.49(+1.69%)
Oct 04, 2007 28.85 28.90 28.66 28.85 3,036,881 +0.08(+0.28%)
Oct 03, 2007 28.83 28.92 28.65 28.77 2,945,787 -0.17(-0.57%)
Oct 02, 2007 28.73 28.98 28.73 28.93 4,897,980 +0.24(+0.83%)
Oct 01, 2007 28.19 28.85 28.09 28.69 4,495,627 +0.59(+2.11%)
Sep 28, 2007 28.32 28.44 28.03 28.10 5,350,471 -0.31(-1.09%)
Sep 27, 2007 28.37 28.41 28.23 28.41 3,025,960 +0.20(+0.71%)
Sep 26, 2007 28.20 28.39 28.08 28.21 2,905,825 +0.10(+0.34%)
Sep 25, 2007 28.02 28.16 27.86 28.11 5,143,958 -0.12(-0.43%)
Sep 24, 2007 28.45 28.56 28.10 28.23 3,591,140 -0.24(-0.85%)
Sep 21, 2007 28.53 28.65 28.36 28.48 4,078,878 +0.02(+0.07%)
Sep 20, 2007 28.58 28.66 28.26 28.46 5,457,947 -0.19(-0.68%)
Sep 19, 2007 28.56 28.87 28.50 28.65 11,572,666 +0.29(+1.04%)
Sep 18, 2007 27.41 28.35 27.19 28.35 5,318,948 +1.11(+4.08%)
Sep 17, 2007 27.38 27.48 27.21 27.24 3,305,447 -0.31(-1.14%)
Sep 14, 2007 27.13 27.62 27.01 27.56 3,064,681 +0.22(+0.81%)
Sep 13, 2007 27.41 27.61 27.22 27.34 7,339,896 -0.00(-0.01%)
Sep 12, 2007 27.35 27.54 27.27 27.34 4,365,564 -0.14(-0.50%)
Sep 11, 2007 27.15 27.48 26.94 27.48 2,586,090 +0.47(+1.73%)
Sep 10, 2007 27.40 27.40 26.64 27.01 2,785,194 -0.38(-1.38%)
Sep 07, 2007 27.27 27.39 27.07 27.39 5,620,775 -0.34(-1.24%)
Sep 06, 2007 27.81 27.88 27.50 27.73 4,874,151 -0.02(-0.07%)
Sep 05, 2007 27.81 27.83 27.56 27.75 3,606,529 -0.17(-0.59%)
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.