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 )

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Apr 29, 2005 21.23 21.43 20.89 21.23 6,478,921 +0.17(+0.81%)
Apr 28, 2005 21.41 21.46 21.06 21.06 3,685,990 -0.48(-2.23%)
Apr 27, 2005 21.44 21.70 21.28 21.54 4,995,199 +0.01(+0.03%)
Apr 26, 2005 21.75 21.95 21.51 21.53 772,242 -0.34(-1.55%)
Apr 25, 2005 21.68 21.88 21.67 21.87 885,287 +0.24(+1.09%)
Apr 22, 2005 21.90 21.90 21.44 21.64 1,353,720 -0.29(-1.31%)
Apr 21, 2005 21.63 21.97 21.56 21.93 1,795,304 +0.43(+2.02%)
Apr 20, 2005 21.83 21.84 21.44 21.49 7,851,011 -0.31(-1.40%)
Apr 19, 2005 21.57 21.81 21.57 21.80 2,027,754 +0.37(+1.73%)
Apr 18, 2005 21.29 21.50 21.14 21.43 4,609,431 +0.13(+0.59%)
Apr 15, 2005 21.62 21.71 21.20 21.30 5,220,583 -0.37(-1.70%)
Apr 14, 2005 22.08 22.14 21.67 21.67 2,365,477 -0.42(-1.92%)
Apr 13, 2005 22.39 22.45 22.04 22.09 1,812,261 -0.35(-1.56%)
Apr 12, 2005 22.22 22.52 22.04 22.44 6,195,601 +0.16(+0.70%)
Apr 11, 2005 22.35 22.42 22.23 22.29 2,537,165 -0.05(-0.24%)
Apr 08, 2005 22.65 22.68 22.34 22.34 5,530,752 -0.33(-1.47%)
Apr 07, 2005 22.51 22.73 22.47 22.68 2,271,508 +0.10(+0.46%)
Apr 06, 2005 22.64 22.77 22.57 22.57 2,236,888 +0.00(+0.02%)
Apr 05, 2005 22.52 22.63 22.50 22.57 2,482,055 +0.05(+0.23%)
Apr 04, 2005 22.42 22.57 22.22 22.52 3,432,344 +0.14(+0.61%)
Apr 01, 2005 22.63 22.71 22.30 22.38 5,891,791 -0.10(-0.47%)
Mar 31, 2005 22.53 22.58 22.40 22.48 3,014,076 -0.03(-0.13%)
Mar 30, 2005 22.20 22.53 22.20 22.51 3,176,579 +0.32(+1.46%)
Mar 29, 2005 22.45 22.70 22.12 22.19 3,604,032 -0.35(-1.55%)
Mar 28, 2005 22.55 22.65 22.49 22.54 6,600,445 -0.05(-0.20%)
Mar 24, 2005 22.54 22.74 22.54 22.58 4,273,827 +0.11(+0.49%)
Mar 23, 2005 22.63 22.64 22.46 22.47 6,368,702 -0.26(-1.14%)
Mar 22, 2005 22.83 23.11 22.71 22.73 2,350,640 -0.10(-0.43%)
Mar 21, 2005 22.84 22.89 22.70 22.83 1,474,537 +0.01(+0.02%)
Mar 18, 2005 22.93 22.94 22.75 22.82 2,881,247 -0.06(-0.28%)
Mar 17, 2005 22.86 23.04 22.79 22.89 2,080,037 -0.02(-0.10%)
Mar 16, 2005 23.00 23.02 22.83 22.91 4,485,787 -0.06(-0.27%)
Mar 15, 2005 23.20 23.31 22.97 22.97 3,864,037 -0.16(-0.70%)
Mar 14, 2005 23.08 23.14 22.97 23.13 2,145,038 +0.11(+0.49%)
Mar 11, 2005 23.03 23.18 22.91 23.02 4,400,297 +0.06(+0.25%)
Mar 10, 2005 23.16 23.18 22.90 22.96 7,237,032 -0.18(-0.78%)
Mar 09, 2005 23.41 23.41 23.14 23.14 1,268,229 -0.28(-1.19%)
Mar 08, 2005 23.65 23.67 23.39 23.42 1,590,409 -0.23(-0.95%)
Mar 07, 2005 23.69 23.76 23.62 23.65 1,266,816 +0.00(+0.01%)
Mar 04, 2005 23.51 23.70 23.43 23.64 3,122,882 +0.31(+1.34%)
Mar 03, 2005 23.38 23.48 23.20 23.33 1,489,374 +0.00(+0.00%)
Mar 02, 2005 23.30 23.52 23.24 23.33 3,705,066 +0.01(+0.02%)
Mar 01, 2005 23.28 23.39 23.16 23.33 2,026,340 +0.19(+0.80%)
Feb 28, 2005 23.27 23.32 23.01 23.14 2,106,179 -0.15(-0.63%)
Feb 25, 2005 22.94 23.29 22.88 23.29 2,888,313 +0.38(+1.66%)
Feb 24, 2005 22.62 22.95 22.52 22.91 1,930,252 +0.25(+1.11%)
Feb 23, 2005 22.65 22.81 22.61 22.66 2,225,583 +0.10(+0.46%)
Feb 22, 2005 22.86 22.98 22.50 22.55 2,483,468 -0.43(-1.89%)
Feb 18, 2005 23.03 23.09 22.88 22.99 972,191 -0.01(-0.04%)
Feb 17, 2005 23.30 23.30 22.98 23.00 5,864,236 -0.21(-0.90%)
Feb 16, 2005 23.07 23.31 23.02 23.20 2,895,378 +0.13(+0.55%)
Feb 15, 2005 23.09 23.19 22.97 23.08 1,340,295 -0.00(-0.01%)
Feb 14, 2005 23.10 23.12 22.94 23.08 2,139,386 -0.00(-0.02%)
Feb 11, 2005 22.81 23.12 22.61 23.08 3,750,285 +0.25(+1.09%)
Feb 10, 2005 22.84 22.90 22.67 22.84 4,341,654 +0.10(+0.45%)
Feb 09, 2005 23.26 23.26 22.73 22.73 1,678,726 -0.46(-2.00%)
Feb 08, 2005 23.16 23.23 23.12 23.20 1,274,588 +0.06(+0.26%)
Feb 07, 2005 23.21 23.27 23.01 23.14 2,141,506 +0.01(+0.06%)
Feb 04, 2005 22.89 23.15 22.83 23.12 2,090,635 +0.33(+1.45%)
Feb 03, 2005 22.87 22.87 22.68 22.79 1,776,227 -0.09(-0.40%)
Feb 02, 2005 22.73 22.90 22.72 22.88 2,920,813 +0.18(+0.81%)
Feb 01, 2005 22.57 22.75 22.53 22.70 2,694,722 +0.19(+0.84%)
Jan 31, 2005 22.32 22.59 22.28 22.51 2,885,486 +0.36(+1.63%)
Jan 28, 2005 22.30 22.30 22.00 22.15 1,247,033 -0.09(-0.41%)
Jan 27, 2005 22.15 22.34 22.10 22.24 1,424,373 +0.07(+0.30%)
Jan 26, 2005 21.90 22.18 21.88 22.18 1,072,519 +0.34(+1.54%)
Jan 25, 2005 21.85 22.02 21.78 21.84 2,371,129 +0.08(+0.38%)
Jan 24, 2005 21.99 22.03 21.70 21.76 3,221,090 -0.14(-0.64%)
Jan 21, 2005 22.03 22.15 21.87 21.90 4,023,007 -0.05(-0.25%)
Jan 20, 2005 21.96 22.12 21.91 21.95 1,022,355 -0.11(-0.48%)
Jan 19, 2005 22.36 22.36 22.06 22.06 1,766,336 -0.29(-1.28%)
Jan 18, 2005 22.03 22.36 21.97 22.34 4,215,891 +0.30(+1.38%)
Jan 14, 2005 21.94 22.07 21.84 22.04 2,818,366 +0.24(+1.08%)
Jan 13, 2005 21.85 22.03 21.74 21.80 3,426,692 -0.09(-0.39%)
Jan 12, 2005 21.80 21.92 21.56 21.89 6,174,405 +0.10(+0.48%)
Jan 11, 2005 21.87 21.90 21.70 21.78 3,177,992 -0.19(-0.84%)
Jan 10, 2005 21.80 22.16 21.80 21.97 4,090,128 +0.25(+1.14%)
Jan 07, 2005 21.87 22.07 21.72 21.72 4,024,420 -0.23(-1.04%)
Jan 06, 2005 21.93 22.16 21.90 21.95 4,298,556 +0.08(+0.38%)
Jan 05, 2005 22.21 22.27 21.87 21.87 7,417,905 -0.36(-1.60%)
Jan 04, 2005 22.74 22.74 22.22 22.22 5,522,273 -0.42(-1.87%)
Jan 03, 2005 23.21 23.21 22.60 22.65 4,149,477 -0.48(-2.07%)
Dec 31, 2004 23.06 23.24 23.02 23.13 4,762,749 +0.07(+0.29%)
Dec 30, 2004 23.11 23.16 23.06 23.06 988,441 -0.04(-0.17%)
Dec 29, 2004 23.11 23.16 23.05 23.10 1,629,975 -0.02(-0.10%)
Dec 28, 2004 22.81 23.14 22.81 23.12 1,502,092 +0.37(+1.61%)
Dec 27, 2004 23.05 23.05 22.73 22.76 1,605,246 -0.28(-1.20%)
Dec 23, 2004 23.02 23.12 23.02 23.03 1,145,292 +0.03(+0.12%)
Dec 22, 2004 22.97 23.07 22.93 23.01 2,373,955 +0.09(+0.38%)
Dec 21, 2004 22.75 22.93 22.69 22.92 1,446,982 +0.22(+0.98%)
Dec 20, 2004 22.82 22.89 22.57 22.70 2,730,755 +0.04(+0.16%)
Dec 17, 2004 22.79 22.79 22.65 22.66 3,245,113 -0.10(-0.44%)
Dec 16, 2004 22.94 22.95 22.66 22.76 4,237,794 -0.15(-0.67%)
Dec 15, 2004 22.76 22.93 22.74 22.91 1,508,451 +0.14(+0.63%)
Dec 14, 2004 22.62 22.80 22.62 22.77 3,531,966 +0.15(+0.67%)
Dec 13, 2004 22.52 22.63 22.39 22.62 1,566,387 +0.18(+0.80%)
Dec 10, 2004 22.27 22.46 22.21 22.44 1,365,731 +0.14(+0.63%)
Dec 09, 2004 22.28 22.36 22.05 22.30 3,794,796 -0.04(-0.16%)
Dec 08, 2004 22.25 22.41 22.15 22.34 3,242,993 +0.11(+0.49%)
Dec 07, 2004 22.72 22.72 22.18 22.23 1,153,770 -0.42(-1.87%)
Dec 06, 2004 22.79 22.82 22.60 22.65 1,112,791 -0.16(-0.71%)
Dec 03, 2004 22.81 22.92 22.75 22.81 1,234,315 +0.00(+0.01%)
Dec 02, 2004 22.89 22.94 22.76 22.81 2,211,453 -0.14(-0.60%)
Dec 01, 2004 22.76 22.96 22.70 22.95 2,731,462 +0.28(+1.25%)
Nov 30, 2004 22.63 22.76 22.62 22.67 12,632,130 +0.04(+0.18%)
Nov 29, 2004 22.65 22.78 22.42 22.63 15,137,501 +0.08(+0.36%)
Nov 26, 2004 22.58 22.66 22.54 22.55 1,226,543 +0.04(+0.16%)
Nov 24, 2004 22.38 22.57 22.37 22.51 7,907,534 +0.22(+0.98%)
Nov 23, 2004 22.23 22.35 22.07 22.29 6,237,286 +0.08(+0.34%)
Nov 22, 2004 21.89 22.24 21.88 22.22 1,332,524 +0.29(+1.33%)
Nov 19, 2004 22.18 22.18 21.90 21.92 1,060,508 -0.28(-1.27%)
Nov 18, 2004 22.19 22.24 22.09 22.21 2,046,830 -0.01(-0.06%)
Nov 17, 2004 22.21 22.38 22.14 22.22 1,771,988 +0.17(+0.77%)
Nov 16, 2004 22.22 22.22 21.99 22.05 1,063,334 -0.19(-0.87%)
Nov 15, 2004 22.12 22.24 22.08 22.24 2,017,156 +0.09(+0.42%)
Nov 12, 2004 21.92 22.21 21.91 22.15 1,695,682 +0.21(+0.93%)
Nov 11, 2004 21.81 22.00 21.77 21.95 1,817,913 +0.18(+0.85%)
Nov 10, 2004 21.70 21.86 21.66 21.76 1,549,430 +0.08(+0.37%)
Nov 09, 2004 21.59 21.73 21.55 21.68 828,058 +0.09(+0.41%)
Nov 08, 2004 21.69 21.71 21.54 21.59 1,606,659 -0.10(-0.46%)
Nov 05, 2004 21.66 21.76 21.53 21.69 1,593,941 +0.16(+0.74%)
Nov 04, 2004 21.27 21.55 21.17 21.53 4,595,300 +0.27(+1.26%)
Nov 03, 2004 21.29 21.32 21.15 21.27 6,578,542 +0.36(+1.73%)
Nov 02, 2004 21.00 21.13 20.84 20.90 3,717,784 -0.04(-0.21%)
Nov 01, 2004 20.89 20.99 20.76 20.95 1,847,587 +0.11(+0.53%)
Oct 29, 2004 20.81 20.94 20.73 20.84 1,028,007 -0.00(-0.02%)
Oct 28, 2004 20.93 20.93 20.73 20.84 1,191,217 -0.13(-0.60%)
Oct 27, 2004 20.71 20.97 20.63 20.97 2,023,514 +0.29(+1.42%)
Oct 26, 2004 20.43 20.68 20.25 20.68 1,687,910 +0.27(+1.34%)
Oct 25, 2004 20.17 20.48 20.17 20.40 1,666,714 +0.19(+0.93%)
Oct 22, 2004 20.59 20.62 20.21 20.21 1,153,770 -0.35(-1.72%)
Oct 21, 2004 20.32 20.58 20.27 20.57 2,207,213 +0.27(+1.32%)
Oct 20, 2004 20.11 20.35 20.07 20.30 2,053,189 +0.13(+0.64%)
Oct 19, 2004 20.38 20.54 20.17 20.17 1,569,919 -0.19(-0.92%)
Oct 18, 2004 20.21 20.43 20.14 20.36 1,411,655 +0.04(+0.20%)
Oct 15, 2004 20.24 20.45 20.11 20.32 3,810,340 +0.18(+0.88%)
Oct 14, 2004 20.32 20.35 20.14 20.14 3,614,630 -0.17(-0.83%)
Oct 13, 2004 20.70 20.70 20.28 20.31 3,971,430 -0.24(-1.15%)
Oct 12, 2004 20.47 20.63 20.36 20.55 2,515,262 -0.04(-0.18%)
Oct 11, 2004 20.55 20.60 20.45 20.58 4,328,937 +0.06(+0.29%)
Oct 08, 2004 20.78 20.85 20.52 20.52 1,632,094 -0.28(-1.36%)
Oct 07, 2004 21.12 21.12 20.81 20.81 1,105,726 -0.31(-1.49%)
Oct 06, 2004 20.98 21.16 20.94 21.12 3,058,587 +0.14(+0.67%)
Oct 05, 2004 21.08 21.08 20.93 20.98 1,387,633 -0.01(-0.04%)
Oct 04, 2004 21.07 21.19 20.98 20.99 3,543,270 +0.06(+0.29%)
Oct 01, 2004 20.58 20.93 20.54 20.93 2,688,363 +0.51(+2.50%)
Sep 30, 2004 20.37 20.57 20.37 20.42 1,076,052 -0.02(-0.08%)
Sep 29, 2004 20.17 20.44 20.17 20.43 2,312,487 +0.23(+1.15%)
Sep 28, 2004 20.01 20.23 19.95 20.20 1,102,193 +0.21(+1.05%)
Sep 27, 2004 20.09 20.11 19.96 19.99 862,678 -0.26(-1.29%)
Sep 24, 2004 20.24 20.38 20.21 20.25 1,808,728 +0.05(+0.27%)
Sep 23, 2004 20.24 20.30 20.18 20.20 1,346,654 -0.04(-0.20%)
Sep 22, 2004 20.45 20.45 20.22 20.24 1,596,768 -0.31(-1.50%)
Sep 21, 2004 20.44 20.62 20.40 20.55 1,627,855 +0.20(+0.99%)
Sep 20, 2004 20.44 20.45 20.31 20.35 7,220,782 -0.04(-0.21%)
Sep 17, 2004 20.51 20.52 20.31 20.39 2,260,203 -0.04(-0.18%)
Sep 16, 2004 20.31 20.49 20.31 20.43 1,687,910 +0.19(+0.94%)
Sep 15, 2004 20.34 20.34 20.20 20.23 1,642,692 -0.12(-0.60%)
Sep 14, 2004 20.38 20.49 20.25 20.36 714,306 -0.06(-0.30%)
Sep 13, 2004 20.32 20.48 20.32 20.42 612,565 +0.16(+0.78%)
Sep 10, 2004 20.14 20.31 20.05 20.26 1,482,309 +0.11(+0.56%)
Sep 09, 2004 20.04 20.23 20.00 20.15 644,359 +0.24(+1.23%)
Sep 08, 2004 20.11 20.18 19.90 19.90 1,096,541 -0.18(-0.89%)
Sep 07, 2004 19.98 20.11 19.94 20.08 1,322,632 +0.27(+1.36%)
Sep 03, 2004 19.92 20.02 19.74 19.81 808,275 -0.14(-0.72%)
Sep 02, 2004 19.69 19.96 19.64 19.96 1,589,702 +0.30(+1.53%)
Sep 01, 2004 19.50 19.71 19.48 19.66 1,713,346 +0.17(+0.85%)
Aug 31, 2004 19.39 19.53 19.29 19.49 1,678,019 +0.11(+0.58%)
Aug 30, 2004 19.55 19.59 19.38 19.38 1,044,258 -0.28(-1.40%)
Aug 27, 2004 19.55 19.67 19.52 19.65 716,426 +0.16(+0.84%)
Aug 26, 2004 19.48 19.56 19.44 19.49 501,639 -0.06(-0.28%)
Aug 25, 2004 19.46 19.57 19.32 19.54 1,078,878 +0.11(+0.55%)
Aug 24, 2004 19.59 19.59 19.33 19.44 1,468,885 +0.02(+0.09%)
Aug 23, 2004 19.65 19.65 19.39 19.42 2,585,916 -0.13(-0.68%)
Aug 20, 2004 19.23 19.57 19.23 19.55 2,030,580 +0.29(+1.52%)
Aug 19, 2004 19.30 19.37 19.20 19.26 673,327 -0.04(-0.21%)
Aug 18, 2004 18.92 19.35 18.89 19.30 756,698 +0.34(+1.79%)
Aug 17, 2004 19.02 19.13 18.94 18.96 4,121,922 +0.07(+0.37%)
Aug 16, 2004 18.66 18.91 18.63 18.89 1,083,823 +0.36(+1.94%)
Aug 13, 2004 18.56 18.68 18.46 18.53 628,815 -0.01(-0.06%)
Aug 12, 2004 18.76 18.77 18.49 18.54 1,522,581 -0.32(-1.70%)
Aug 11, 2004 18.70 18.96 18.54 18.86 1,456,874 -0.02(-0.10%)
Aug 10, 2004 18.65 18.95 18.64 18.88 2,536,458 +0.31(+1.68%)
Aug 09, 2004 18.63 18.68 18.54 18.57 926,266 -0.05(-0.25%)
Aug 06, 2004 18.75 18.86 18.55 18.61 2,880,541 -0.40(-2.11%)
Aug 05, 2004 19.36 19.36 19.00 19.01 1,113,498 -0.40(-2.08%)
Aug 04, 2004 19.31 19.51 19.17 19.42 1,350,187 +0.01(+0.04%)
Aug 03, 2004 19.58 19.61 19.41 19.41 1,364,318 -0.25(-1.28%)
Aug 02, 2004 19.54 19.70 19.43 19.66 1,244,913 -0.02(-0.12%)
Jul 30, 2004 19.55 19.71 19.52 19.69 624,576 +0.10(+0.51%)
Jul 29, 2004 19.43 19.59 19.37 19.59 531,313 +0.27(+1.38%)
Jul 28, 2004 19.32 19.42 19.07 19.32 1,832,043 -0.07(-0.37%)
Jul 27, 2004 19.16 19.42 19.13 19.39 1,545,897 +0.37(+1.92%)
Jul 26, 2004 19.31 19.32 18.94 19.03 2,003,025 -0.19(-1.01%)
Jul 23, 2004 19.31 19.43 19.20 19.22 1,554,375 -0.21(-1.06%)
Jul 22, 2004 19.48 19.59 19.22 19.43 4,434,210 -0.07(-0.36%)
Jul 21, 2004 20.05 20.10 19.50 19.50 2,132,321 -0.57(-2.86%)
Jul 20, 2004 19.74 20.07 19.73 20.07 747,513 +0.32(+1.61%)
Jul 19, 2004 19.81 19.83 19.63 19.75 1,609,485 -0.02(-0.11%)
Jul 16, 2004 20.03 20.03 19.73 19.77 1,573,452 -0.12(-0.60%)
Jul 15, 2004 19.92 20.02 19.88 19.89 679,686 +0.06(+0.29%)
Jul 14, 2004 19.82 20.05 19.82 19.84 1,557,908 -0.11(-0.55%)
Jul 13, 2004 19.93 20.01 19.92 19.95 803,329 +0.04(+0.22%)
Jul 12, 2004 19.95 20.00 19.79 19.90 1,414,482 -0.05(-0.25%)
Jul 09, 2004 19.96 20.01 19.91 19.95 918,494 +0.07(+0.33%)
Jul 08, 2004 20.19 20.21 19.89 19.89 2,296,237 -0.34(-1.67%)
Jul 07, 2004 20.24 20.38 20.20 20.22 1,437,797 -0.06(-0.31%)
Jul 06, 2004 20.49 20.49 20.21 20.29 1,310,621 -0.26(-1.27%)
Jul 02, 2004 20.57 20.57 20.43 20.55 1,564,267 -0.03(-0.16%)
Jul 01, 2004 20.85 20.85 20.53 20.58 2,469,338 -0.25(-1.22%)
Jun 30, 2004 20.77 20.83 20.65 20.83 2,717,331 +0.14(+0.70%)
Jun 29, 2004 20.47 20.69 20.47 20.69 1,028,007 +0.21(+1.02%)
Jun 28, 2004 20.61 20.66 20.45 20.48 4,102,139 -0.12(-0.58%)
Jun 25, 2004 20.43 20.62 20.41 20.60 2,190,963 +0.19(+0.92%)
Jun 24, 2004 20.46 20.56 20.38 20.41 1,175,673 -0.04(-0.20%)
Jun 23, 2004 20.21 20.50 20.15 20.45 1,519,755 +0.24(+1.21%)
Jun 22, 2004 20.00 20.21 19.93 20.21 980,669 +0.10(+0.49%)
Jun 21, 2004 20.18 20.23 20.07 20.11 2,389,499 +0.01(+0.03%)
Jun 18, 2004 20.06 20.21 20.06 20.11 2,711,679 -0.03(-0.13%)
Jun 17, 2004 20.10 20.16 19.90 20.13 916,375 +0.01(+0.04%)
Jun 16, 2004 20.04 20.13 19.97 20.13 1,805,195 +0.15(+0.77%)
Jun 15, 2004 19.81 20.06 19.81 19.97 686,045 +0.31(+1.55%)
Jun 14, 2004 19.91 19.91 19.64 19.67 2,763,963 -0.25(-1.27%)
Jun 10, 2004 20.04 20.04 19.89 19.92 836,536 -0.03(-0.13%)
Jun 09, 2004 20.16 20.21 19.90 19.95 2,994,293 -0.24(-1.18%)
Jun 08, 2004 20.07 20.20 20.07 20.19 2,716,625 +0.03(+0.15%)
Jun 07, 2004 19.86 20.16 19.82 20.16 3,054,348 +0.38(+1.92%)
Jun 04, 2004 19.75 19.88 19.63 19.78 2,804,235 +0.22(+1.14%)
Jun 03, 2004 19.84 19.87 19.56 19.56 1,023,768 -0.35(-1.77%)
Jun 02, 2004 20.01 20.01 19.83 19.91 878,928 -0.02(-0.10%)
Jun 01, 2004 19.80 19.94 19.71 19.93 1,023,768 +0.14(+0.70%)
May 28, 2004 19.81 19.82 19.70 19.79 1,073,225 +0.00(+0.01%)
May 27, 2004 19.82 19.91 19.62 19.79 6,611,749 -0.01(-0.06%)
May 26, 2004 19.72 19.80 19.60 19.80 2,315,313 +0.10(+0.50%)
May 25, 2004 19.24 19.74 19.20 19.70 3,830,123 +0.46(+2.41%)
May 24, 2004 19.19 19.27 19.10 19.24 885,287 +0.21(+1.12%)
May 21, 2004 18.99 19.09 18.87 19.03 1,219,478 +0.18(+0.97%)
May 20, 2004 18.82 18.91 18.72 18.84 891,646 +0.09(+0.48%)
May 19, 2004 19.06 19.19 18.75 18.75 2,148,571 -0.12(-0.62%)
May 18, 2004 18.73 18.87 18.70 18.87 1,025,888 +0.23(+1.24%)
May 17, 2004 18.58 18.82 18.44 18.64 2,245,366 -0.21(-1.10%)
May 14, 2004 19.06 19.12 18.78 18.85 872,570 -0.09(-0.47%)
May 13, 2004 19.09 19.16 18.90 18.94 2,828,257 -0.17(-0.89%)
May 12, 2004 19.01 19.11 18.56 19.11 2,486,294 +0.07(+0.36%)
May 11, 2004 18.77 19.07 18.77 19.04 1,138,227 +0.36(+1.90%)
May 10, 2004 18.84 18.94 18.56 18.68 13,299,099 -0.35(-1.81%)
May 07, 2004 19.52 19.64 18.99 19.03 4,452,580 -0.51(-2.59%)
May 06, 2004 19.58 19.65 19.31 19.54 4,236,381 -0.22(-1.14%)
May 05, 2004 19.70 19.87 19.69 19.76 5,507,436 +0.04(+0.21%)
May 04, 2004 19.58 19.93 19.55 19.72 8,274,225 +0.14(+0.73%)
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.