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 )

117.99 +2.13 (+1.84%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 19, 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 (%)
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%)
May 03, 2010 27.18 27.65 27.18 27.61 3,231,057 +0.61(+2.24%)
Apr 30, 2010 27.98 28.00 27.01 27.01 3,595,386 -0.95(-3.41%)
Apr 29, 2010 27.49 27.97 27.33 27.96 10,671,911 +0.65(+2.39%)
Apr 28, 2010 27.38 27.45 27.15 27.31 4,096,170 +0.08(+0.30%)
Apr 27, 2010 27.75 28.01 27.19 27.23 5,206,607 -0.64(-2.28%)
Apr 26, 2010 28.00 28.17 27.84 27.86 2,950,656 -0.10(-0.35%)
Apr 23, 2010 27.75 28.00 27.58 27.96 2,159,394 +0.27(+0.96%)
Apr 22, 2010 27.12 27.74 26.96 27.70 3,268,305 +0.33(+1.19%)
Apr 21, 2010 27.22 27.41 27.12 27.37 3,969,573 +0.21(+0.76%)
Apr 20, 2010 26.97 27.17 26.84 27.16 4,411,734 +0.33(+1.25%)
Apr 19, 2010 26.70 26.97 26.40 26.83 3,435,320 -0.06(-0.21%)
Apr 16, 2010 27.08 27.22 26.68 26.89 3,322,435 -0.27(-1.01%)
Apr 15, 2010 27.09 27.23 27.07 27.16 3,540,508 +0.04(+0.14%)
Apr 14, 2010 26.70 27.12 26.68 27.12 2,908,666 +0.53(+2.00%)
Apr 13, 2010 26.45 26.59 26.29 26.59 2,099,350 +0.07(+0.26%)
Apr 12, 2010 26.43 26.55 26.33 26.52 2,211,530 +0.11(+0.41%)
Apr 09, 2010 26.29 26.41 26.10 26.41 2,037,806 +0.14(+0.52%)
Apr 08, 2010 26.24 26.37 26.01 26.28 2,428,325 -0.05(-0.18%)
Apr 07, 2010 26.35 26.45 26.15 26.32 1,913,896 -0.06(-0.23%)
Apr 06, 2010 26.15 26.45 26.09 26.38 2,356,661 +0.11(+0.42%)
Apr 05, 2010 25.86 26.27 25.77 26.27 4,708,287 +0.47(+1.81%)
Apr 01, 2010 25.72 25.80 25.80 25.80 2,578,396 +0.28(+1.09%)
Mar 31, 2010 25.70 25.94 25.52 25.52 2,227,070 -0.28(-1.08%)
Mar 30, 2010 25.74 25.90 25.59 25.80 4,986,155 +0.12(+0.48%)
Mar 29, 2010 25.70 25.80 25.57 25.68 2,467,395 +0.09(+0.35%)
Mar 26, 2010 25.75 25.88 25.50 25.59 4,350,414 -0.05(-0.18%)
Mar 25, 2010 26.01 26.15 25.61 25.64 3,540,716 -0.16(-0.63%)
Mar 24, 2010 26.02 26.07 25.79 25.80 3,549,444 -0.34(-1.30%)
Mar 23, 2010 25.90 26.16 25.72 26.14 2,232,537 +0.28(+1.10%)
Mar 22, 2010 25.31 25.90 25.26 25.85 2,589,736 +0.39(+1.55%)
Mar 19, 2010 25.81 25.84 25.38 25.46 2,661,431 -0.30(-1.17%)
Mar 18, 2010 25.81 25.93 25.69 25.76 4,621,039 -0.06(-0.23%)
Mar 17, 2010 25.68 25.92 25.67 25.82 2,778,819 +0.20(+0.77%)
Mar 16, 2010 25.55 25.64 25.36 25.62 4,061,400 +0.22(+0.88%)
Mar 15, 2010 25.27 25.46 25.24 25.40 9,824,634 -0.06(-0.25%)
Mar 12, 2010 25.57 25.57 25.26 25.46 2,052,378 +0.02(+0.08%)
Mar 11, 2010 25.25 25.47 25.15 25.44 1,955,436 +0.06(+0.24%)
Mar 10, 2010 25.22 25.51 25.19 25.38 2,312,516 +0.18(+0.71%)
Mar 09, 2010 25.01 25.36 25.00 25.20 1,982,420 +0.10(+0.41%)
Mar 08, 2010 25.04 25.15 25.00 25.10 2,778,283 +0.09(+0.36%)
Mar 05, 2010 24.71 25.04 24.62 25.01 2,396,849 +0.46(+1.89%)
Mar 04, 2010 24.51 24.59 24.42 24.55 2,245,102 +0.04(+0.18%)
Mar 03, 2010 24.48 24.65 24.40 24.50 2,632,375 +0.12(+0.47%)
Mar 02, 2010 24.27 24.50 24.25 24.39 2,846,606 +0.20(+0.82%)
Mar 01, 2010 23.87 24.24 23.87 24.19 2,299,250 +0.52(+2.21%)
Feb 26, 2010 23.82 23.86 23.58 23.67 4,772,573 -0.09(-0.38%)
Feb 25, 2010 23.49 23.81 23.42 23.76 2,885,828 -0.07(-0.29%)
Feb 24, 2010 23.66 23.91 23.61 23.83 2,562,216 +0.25(+1.08%)
Feb 23, 2010 23.78 23.83 23.49 23.57 3,148,131 -0.26(-1.10%)
Feb 22, 2010 23.87 23.89 23.74 23.83 1,929,928 +0.08(+0.32%)
Feb 19, 2010 23.58 23.84 23.55 23.76 3,075,116 +0.06(+0.25%)
Feb 18, 2010 23.45 23.70 23.41 23.70 3,199,699 +0.24(+1.04%)
Feb 17, 2010 23.41 23.50 23.28 23.45 2,269,755 +0.13(+0.57%)
Feb 16, 2010 23.16 23.32 22.97 23.32 2,482,135 +0.37(+1.61%)
Feb 12, 2010 22.56 22.95 22.95 22.95 3,354,964 +0.17(+0.73%)
Feb 11, 2010 22.39 22.80 22.22 22.78 2,478,852 +0.31(+1.37%)
Feb 10, 2010 22.34 22.52 22.11 22.47 3,053,866 +0.09(+0.38%)
Feb 09, 2010 22.36 22.53 22.12 22.39 3,981,169 +0.31(+1.40%)
Feb 08, 2010 22.20 22.39 22.07 22.08 13,435,020 -0.24(-1.10%)
Feb 05, 2010 22.31 22.36 21.88 22.32 5,437,989 +0.04(+0.19%)
Feb 04, 2010 22.83 22.86 22.26 22.28 7,813,732 -0.88(-3.81%)
Feb 03, 2010 23.07 23.20 22.80 23.16 5,306,789 +0.01(+0.04%)
Feb 02, 2010 23.01 23.22 22.86 23.16 2,774,538 +0.30(+1.32%)
Feb 01, 2010 22.84 23.00 22.73 22.85 3,206,027 +0.12(+0.54%)
Jan 29, 2010 23.06 23.30 22.69 22.73 4,934,514 -0.22(-0.97%)
Jan 28, 2010 23.43 23.46 22.77 22.95 3,904,552 -0.42(-1.80%)
Jan 27, 2010 23.05 23.42 22.96 23.37 4,658,499 +0.24(+1.04%)
Jan 26, 2010 23.23 23.43 23.11 23.13 3,094,317 -0.18(-0.77%)
Jan 25, 2010 23.45 23.46 23.18 23.31 3,770,859 +0.03(+0.13%)
Jan 22, 2010 23.68 23.80 23.23 23.28 5,078,626 -0.47(-1.97%)
Jan 21, 2010 24.04 24.21 23.60 23.75 4,195,092 -0.28(-1.16%)
Jan 20, 2010 24.21 24.21 23.76 24.03 3,955,568 -0.35(-1.43%)
Jan 19, 2010 24.04 24.38 24.04 24.38 6,115,221 +0.42(+1.75%)
Jan 15, 2010 24.27 23.96 23.96 23.96 3,099,652 -0.31(-1.29%)
Jan 14, 2010 24.08 24.33 24.05 24.27 2,481,347 +0.09(+0.39%)
Jan 13, 2010 23.95 24.21 23.78 24.18 3,095,091 +0.28(+1.17%)
Jan 12, 2010 23.98 24.06 23.77 23.90 4,373,725 -0.23(-0.94%)
Jan 11, 2010 24.33 24.35 24.01 24.12 1,914,148 -0.09(-0.35%)
Jan 08, 2010 24.05 24.21 23.97 24.21 1,607,543 +0.09(+0.39%)
Jan 07, 2010 23.96 24.12 23.72 24.12 4,867,312 +0.17(+0.70%)
Jan 06, 2010 23.94 24.06 23.86 23.95 2,169,905 -0.03(-0.11%)
Jan 05, 2010 24.03 24.09 23.85 23.97 3,580,105 -0.07(-0.30%)
Jan 04, 2010 23.85 24.09 23.83 24.05 3,562,019 +0.58(+2.47%)
Dec 31, 2009 23.88 23.47 23.47 23.47 2,160,010 -0.39(-1.64%)
Dec 30, 2009 23.76 23.95 23.66 23.86 3,061,968 +0.03(+0.11%)
Dec 29, 2009 23.93 23.95 23.82 23.83 5,113,227 -0.04(-0.18%)
Dec 28, 2009 23.99 24.00 23.75 23.88 1,871,386 -0.03(-0.11%)
Dec 24, 2009 23.88 23.90 23.79 23.90 522,813 +0.05(+0.21%)
Dec 23, 2009 23.67 23.87 23.54 23.85 2,360,379 +0.32(+1.35%)
Dec 22, 2009 23.36 23.55 23.30 23.54 2,678,879 +0.24(+1.05%)
Dec 21, 2009 23.15 23.35 23.14 23.29 2,438,329 +0.29(+1.27%)
Dec 18, 2009 22.95 23.00 22.65 23.00 2,734,433 +0.21(+0.94%)
Dec 17, 2009 22.84 22.92 22.59 22.79 2,415,543 -0.13(-0.56%)
Dec 16, 2009 23.00 23.08 22.82 22.91 2,383,448 +0.06(+0.28%)
Dec 15, 2009 22.83 23.03 22.76 22.85 2,733,321 -0.02(-0.07%)
Dec 14, 2009 22.71 22.88 22.69 22.87 3,445,154 +0.38(+1.69%)
Dec 11, 2009 22.39 22.51 22.23 22.49 1,491,661 +0.26(+1.18%)
Dec 10, 2009 22.45 23.63 22.16 22.23 2,361,532 -0.13(-0.59%)
Dec 09, 2009 22.38 22.44 22.14 22.36 2,241,432 -0.08(-0.36%)
Dec 08, 2009 22.38 22.55 22.14 22.44 3,067,322 -0.09(-0.40%)
Dec 07, 2009 22.49 22.66 22.38 22.53 2,240,610 +0.03(+0.11%)
Dec 04, 2009 22.43 22.72 22.12 22.50 5,765,576 +0.54(+2.48%)
Dec 03, 2009 22.36 22.52 21.96 21.96 2,829,141 -0.33(-1.46%)
Dec 02, 2009 22.05 22.49 22.05 22.29 2,683,019 +0.24(+1.11%)
Dec 01, 2009 21.93 22.12 21.86 22.04 2,461,688 +0.33(+1.50%)
Nov 30, 2009 21.59 21.76 21.27 21.72 4,727,089 +0.05(+0.22%)
Nov 27, 2009 21.38 21.93 21.36 21.67 2,105,508 -0.51(-2.32%)
Nov 25, 2009 22.32 22.36 22.14 22.18 2,445,330 -0.01(-0.04%)
Nov 24, 2009 22.32 22.32 21.96 22.19 3,163,573 -0.13(-0.59%)
Nov 23, 2009 22.20 22.55 22.19 22.32 2,880,139 +0.43(+1.98%)
Nov 20, 2009 21.74 21.96 21.71 21.89 1,975,999 -0.03(-0.12%)
Nov 19, 2009 22.29 22.31 21.75 21.92 2,768,447 -0.58(-2.59%)
Nov 18, 2009 22.56 22.57 22.26 22.50 2,199,345 -0.04(-0.17%)
Nov 17, 2009 22.51 22.61 22.35 22.54 2,139,233 -0.02(-0.09%)
Nov 16, 2009 22.14 22.73 22.14 22.56 2,965,928 +0.59(+2.67%)
Nov 13, 2009 21.82 22.08 21.59 21.97 3,259,781 +0.15(+0.69%)
Nov 12, 2009 22.22 22.37 21.75 21.82 3,452,557 -0.43(-1.92%)
Nov 11, 2009 22.26 22.46 22.06 22.25 2,197,904 +0.17(+0.76%)
Nov 10, 2009 22.16 22.31 21.89 22.08 4,225,062 -0.11(-0.48%)
Nov 09, 2009 21.94 22.21 21.92 22.19 2,760,096 +0.43(+1.97%)
Nov 06, 2009 21.53 21.95 21.46 21.76 3,480,833 +0.01(+0.06%)
Nov 05, 2009 21.38 21.78 21.27 21.75 2,329,603 +0.61(+2.88%)
Nov 04, 2009 21.55 21.63 21.13 21.14 5,563,146 -0.25(-1.18%)
Nov 03, 2009 20.98 21.42 20.94 21.39 4,123,272 +0.26(+1.24%)
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.