Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 Ishares Core ETF (NY: IVV )

572.99 -1.20 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 81.09 81.16 79.78 80.62 4,340,617 -0.18(-0.23%)
Sep 29, 2009 81.21 81.59 80.66 80.80 4,245,327 -0.23(-0.28%)
Sep 28, 2009 79.97 81.23 79.93 81.03 4,097,592 +1.34(+1.68%)
Sep 25, 2009 79.88 80.27 79.37 79.69 5,369,578 -0.35(-0.44%)
Sep 24, 2009 81.11 81.30 79.73 80.04 6,205,302 -0.94(-1.16%)
Sep 23, 2009 81.85 82.36 80.83 80.99 4,870,097 -0.65(-0.80%)
Sep 22, 2009 81.67 81.86 81.29 81.64 2,731,123 +0.49(+0.61%)
Sep 21, 2009 80.77 81.36 80.58 81.14 9,784,263 -0.23(-0.29%)
Sep 18, 2009 81.70 81.71 81.11 81.38 4,723,709 +0.05(+0.07%)
Sep 17, 2009 81.32 82.00 80.89 81.32 4,478,738 +0.85(+1.06%)
Sep 16, 2009 80.52 81.45 80.24 80.48 3,303,934 +0.28(+0.35%)
Sep 15, 2009 80.01 80.52 79.50 80.20 4,467,836 +0.25(+0.31%)
Sep 14, 2009 78.81 80.02 78.81 79.95 8,950,205 +0.43(+0.54%)
Sep 11, 2009 79.68 79.90 79.14 79.52 2,033,837 +0.04(+0.05%)
Sep 10, 2009 78.73 79.56 78.33 79.48 3,279,472 +0.78(+0.99%)
Sep 09, 2009 78.23 78.97 78.01 78.70 2,249,705 +0.60(+0.77%)
Sep 08, 2009 78.15 78.19 77.70 78.10 1,992,353 +0.69(+0.89%)
Sep 04, 2009 76.54 77.47 76.29 77.41 2,965,836 +1.09(+1.43%)
Sep 03, 2009 76.16 76.45 75.58 76.33 2,007,047 +0.61(+0.81%)
Sep 02, 2009 75.69 76.20 75.55 75.71 3,376,700 -0.29(-0.39%)
Sep 01, 2009 77.36 78.40 75.86 76.01 4,629,650 -1.74(-2.24%)
Aug 31, 2009 77.65 77.82 77.25 77.75 3,569,568 -0.70(-0.90%)
Aug 28, 2009 79.09 79.16 77.90 78.45 3,290,143 -0.04(-0.05%)
Aug 27, 2009 78.18 78.69 77.35 78.49 2,378,104 +0.24(+0.31%)
Aug 26, 2009 78.02 78.62 77.76 78.25 3,500,808 -0.03(-0.04%)
Aug 25, 2009 78.45 79.03 78.10 78.28 3,930,957 +0.17(+0.22%)
Aug 24, 2009 78.44 78.87 77.85 78.10 2,608,013 -0.01(-0.01%)
Aug 21, 2009 77.27 78.25 77.11 78.11 2,566,066 +1.49(+1.94%)
Aug 20, 2009 75.92 76.79 75.79 76.62 2,931,167 +0.76(+1.01%)
Aug 19, 2009 74.62 76.10 74.56 75.86 9,535,384 +0.59(+0.78%)
Aug 18, 2009 74.78 75.45 74.62 75.27 7,404,378 +0.61(+0.82%)
Aug 17, 2009 74.99 75.06 74.44 74.65 3,940,551 -1.77(-2.32%)
Aug 14, 2009 77.06 77.08 75.64 76.42 5,120,380 -0.63(-0.81%)
Aug 13, 2009 76.82 77.09 76.07 77.05 6,818,977 +0.57(+0.75%)
Aug 12, 2009 75.52 77.05 75.52 76.48 3,425,614 +0.85(+1.12%)
Aug 11, 2009 76.30 76.33 75.46 75.63 7,065,447 -1.01(-1.32%)
Aug 10, 2009 76.43 76.79 76.09 76.64 3,649,929 -0.11(-0.15%)
Aug 07, 2009 76.60 77.41 76.17 76.76 3,409,659 +0.95(+1.26%)
Aug 06, 2009 76.52 76.63 75.44 75.80 3,699,826 -0.35(-0.46%)
Aug 05, 2009 76.47 76.51 75.56 76.15 4,017,055 -0.22(-0.29%)
Aug 04, 2009 75.86 76.51 75.71 76.37 4,296,603 +0.23(+0.31%)
Aug 03, 2009 75.74 76.27 75.36 76.14 4,395,926 +1.13(+1.51%)
Jul 31, 2009 74.88 75.45 74.65 75.00 4,536,362 +0.09(+0.12%)
Jul 30, 2009 74.99 75.74 74.81 74.91 4,310,496 +0.85(+1.14%)
Jul 29, 2009 73.92 74.30 73.58 74.06 4,862,596 -0.36(-0.49%)
Jul 28, 2009 74.10 74.63 73.65 74.43 3,969,434 +0.08(+0.10%)
Jul 27, 2009 74.29 74.67 73.86 74.35 7,441,427 -0.06(-0.08%)
Jul 24, 2009 73.69 74.45 73.36 74.41 11,615,863 +0.33(+0.44%)
Jul 23, 2009 72.55 74.41 72.49 74.09 3,855,739 +1.60(+2.21%)
Jul 22, 2009 72.10 72.92 72.00 72.48 4,704,324 +0.04(+0.05%)
Jul 21, 2009 72.73 72.76 71.64 72.45 4,786,790 +0.35(+0.48%)
Jul 20, 2009 71.83 72.29 71.46 72.10 5,090,475 +0.64(+0.90%)
Jul 17, 2009 71.33 71.55 70.98 71.46 3,609,367 +0.03(+0.04%)
Jul 16, 2009 70.56 71.70 70.43 71.42 3,200,877 +0.64(+0.90%)
Jul 15, 2009 69.67 70.94 69.57 70.79 4,350,496 +2.00(+2.90%)
Jul 14, 2009 68.54 68.81 68.08 68.79 9,093,419 +0.43(+0.63%)
Jul 13, 2009 67.12 68.40 67.08 68.36 4,224,494 +1.62(+2.42%)
Jul 10, 2009 66.54 67.12 66.27 66.74 6,247,734 -0.20(-0.29%)
Jul 09, 2009 67.17 67.45 66.71 66.94 6,388,079 +0.17(+0.25%)
Jul 08, 2009 67.16 67.37 66.03 66.77 9,012,422 -0.03(-0.05%)
Jul 07, 2009 68.03 68.21 66.78 66.80 6,138,334 -1.34(-1.96%)
Jul 06, 2009 67.48 68.23 67.28 68.14 7,421,056 +0.02(+0.03%)
Jul 02, 2009 69.16 69.16 68.10 68.12 5,114,574 -1.94(-2.76%)
Jul 01, 2009 70.04 70.73 69.97 70.06 10,181,026 +0.30(+0.42%)
Jun 30, 2009 70.35 70.59 69.24 69.76 6,279,495 -0.56(-0.80%)
Jun 29, 2009 69.87 70.41 69.50 70.32 4,651,929 +0.73(+1.05%)
Jun 26, 2009 69.62 69.98 69.25 69.59 10,030,006 -0.22(-0.31%)
Jun 25, 2009 68.87 69.91 68.76 69.81 6,375,777 +1.44(+2.11%)
Jun 24, 2009 68.41 69.10 67.98 68.36 4,661,539 +0.57(+0.84%)
Jun 23, 2009 67.90 68.19 67.40 67.79 7,503,538 +0.07(+0.10%)
Jun 22, 2009 69.13 69.16 67.72 67.73 8,060,989 -2.11(-3.03%)
Jun 19, 2009 70.22 70.33 69.44 69.84 4,348,459 +0.40(+0.57%)
Jun 18, 2009 69.18 69.91 68.86 69.44 3,714,618 +0.41(+0.59%)
Jun 17, 2009 69.14 69.64 68.52 69.04 7,468,986 -0.13(-0.18%)
Jun 16, 2009 70.30 70.37 69.07 69.16 7,783,367 -0.93(-1.33%)
Jun 15, 2009 70.87 70.91 69.72 70.10 3,934,468 -1.66(-2.32%)
Jun 12, 2009 71.19 71.76 70.92 71.76 3,347,064 +0.23(+0.33%)
Jun 11, 2009 71.41 72.51 71.37 71.53 3,875,741 +0.32(+0.44%)
Jun 10, 2009 72.02 72.05 70.31 71.21 4,144,373 -0.20(-0.27%)
Jun 09, 2009 71.42 71.77 70.94 71.41 4,612,841 +0.33(+0.47%)
Jun 08, 2009 70.68 71.74 70.20 71.07 4,322,076 -0.29(-0.40%)
Jun 05, 2009 72.07 72.17 70.76 71.36 7,821,667 +0.03(+0.04%)
Jun 04, 2009 70.91 71.41 70.39 71.33 4,464,896 +0.66(+0.94%)
Jun 03, 2009 70.96 71.01 69.98 70.67 9,016,688 -0.90(-1.26%)
Jun 02, 2009 71.25 71.95 71.04 71.57 6,432,848 +0.09(+0.12%)
Jun 01, 2009 70.64 71.79 70.48 71.48 5,125,660 +1.66(+2.38%)
May 29, 2009 68.96 69.96 68.41 69.82 9,341,940 +1.26(+1.84%)
May 28, 2009 68.19 68.88 67.20 68.55 5,391,602 +0.93(+1.38%)
May 27, 2009 68.98 69.20 67.54 67.62 6,698,010 -1.29(-1.87%)
May 26, 2009 66.64 69.05 66.62 68.91 6,386,698 +1.79(+2.67%)
May 22, 2009 67.48 67.89 66.90 67.12 7,135,588 -0.14(-0.20%)
May 21, 2009 67.46 67.74 66.58 67.25 5,315,166 -1.02(-1.50%)
May 20, 2009 69.37 70.00 68.20 68.28 7,624,628 -0.43(-0.62%)
May 19, 2009 68.79 69.37 68.52 68.70 5,513,703 -0.08(-0.12%)
May 18, 2009 67.53 68.87 67.42 68.79 4,339,614 +1.88(+2.81%)
May 15, 2009 67.43 67.89 66.48 66.91 6,120,250 -0.53(-0.79%)
May 14, 2009 66.97 67.97 66.77 67.44 6,263,492 +0.46(+0.69%)
May 13, 2009 67.67 67.89 66.75 66.98 8,214,202 -1.66(-2.41%)
May 12, 2009 69.10 69.25 67.78 68.64 6,417,424 -0.13(-0.19%)
May 11, 2009 69.18 69.45 68.67 68.76 7,194,098 -1.37(-1.95%)
May 08, 2009 69.46 70.31 68.97 70.13 6,158,146 +1.65(+2.41%)
May 07, 2009 70.20 70.25 68.11 68.49 10,037,673 -0.98(-1.41%)
May 06, 2009 69.15 69.55 68.35 69.46 8,444,197 +1.18(+1.73%)
May 05, 2009 68.33 68.58 67.78 68.28 7,632,629 -0.29(-0.42%)
May 04, 2009 66.82 68.60 66.67 68.57 4,683,523 +2.28(+3.44%)
May 01, 2009 65.97 66.53 65.41 66.29 4,829,271 +0.36(+0.55%)
Apr 30, 2009 66.79 67.14 65.59 65.93 14,002,699 +0.03(+0.04%)
Apr 29, 2009 65.27 66.64 65.11 65.90 5,891,762 +1.33(+2.06%)
Apr 28, 2009 64.09 65.31 63.94 64.57 6,594,947 -0.21(-0.33%)
Apr 27, 2009 64.63 65.62 64.51 64.78 6,101,580 -0.57(-0.87%)
Apr 24, 2009 64.91 65.85 64.66 65.35 5,387,798 +0.96(+1.48%)
Apr 23, 2009 63.89 64.44 63.08 64.39 7,135,164 +0.62(+0.98%)
Apr 22, 2009 63.58 65.12 63.41 63.77 12,014,859 -0.32(-0.50%)
Apr 21, 2009 62.46 64.21 62.42 64.09 8,777,827 +1.14(+1.80%)
Apr 20, 2009 64.54 64.61 62.85 62.96 4,230,029 -2.70(-4.11%)
Apr 17, 2009 65.48 66.10 64.97 65.66 5,136,494 +0.38(+0.59%)
Apr 16, 2009 64.81 65.72 63.94 65.27 5,628,658 +0.97(+1.51%)
Apr 15, 2009 63.21 64.42 63.04 64.30 5,241,439 +0.68(+1.08%)
Apr 14, 2009 64.14 64.68 63.42 63.62 6,945,627 -1.15(-1.78%)
Apr 13, 2009 64.06 65.25 63.79 64.77 5,357,560 +0.08(+0.12%)
Apr 09, 2009 63.87 64.70 63.61 64.69 6,325,641 +2.48(+3.99%)
Apr 08, 2009 61.90 62.55 61.51 62.21 6,107,990 +0.68(+1.10%)
Apr 07, 2009 61.99 62.33 61.48 61.54 6,795,861 -1.47(-2.33%)
Apr 06, 2009 62.87 63.20 62.07 63.00 6,712,900 -0.53(-0.83%)
Apr 03, 2009 62.96 63.56 62.35 63.53 9,063,985 +0.62(+0.98%)
Apr 02, 2009 62.65 63.81 62.40 62.91 13,424,515 +1.78(+2.92%)
Apr 01, 2009 59.23 61.40 59.09 61.13 8,862,966 +0.96(+1.59%)
Mar 31, 2009 60.02 61.14 59.62 60.17 11,910,080 +0.75(+1.27%)
Mar 30, 2009 60.16 60.24 58.77 59.42 8,840,139 -3.24(-5.17%)
Mar 26, 2009 62.04 62.81 61.45 62.66 11,711,641 +1.30(+2.12%)
Mar 25, 2009 61.26 62.38 59.64 61.36 10,512,008 +0.51(+0.84%)
Mar 24, 2009 61.26 62.10 60.72 60.85 10,518,051 -1.19(-1.91%)
Mar 23, 2009 60.17 62.05 60.07 62.04 11,829,061 +4.21(+7.29%)
Mar 20, 2009 59.41 59.47 57.73 57.83 10,993,007 -1.26(-2.12%)
Mar 19, 2009 60.62 60.67 58.93 59.08 13,605,410 -0.79(-1.32%)
Mar 18, 2009 58.28 60.59 57.72 59.87 13,737,426 +1.32(+2.26%)
Mar 17, 2009 56.92 58.63 56.50 58.55 9,348,535 +1.70(+3.00%)
Mar 16, 2009 57.66 58.38 56.74 56.85 13,808,450 -0.14(-0.25%)
Mar 13, 2009 56.92 57.19 55.96 56.99 0 +0.46(+0.81%)
Mar 12, 2009 54.35 56.72 53.88 56.53 15,691,190 +2.20(+4.06%)
Mar 11, 2009 54.63 55.20 53.79 54.33 12,090,853 +0.26(+0.48%)
Mar 10, 2009 52.04 54.17 51.92 54.07 11,664,265 +3.12(+6.13%)
Mar 09, 2009 50.92 52.40 50.69 50.95 8,619,252 -0.57(-1.10%)
Mar 06, 2009 51.97 52.73 50.22 51.51 0 -0.01(-0.01%)
Mar 05, 2009 52.49 53.05 51.38 51.52 7,894,020 -2.23(-4.16%)
Mar 04, 2009 53.34 54.55 52.72 53.76 9,308,044 +0.87(+1.64%)
Mar 02, 2009 54.26 54.58 52.69 52.89 13,469,898 -2.56(-4.61%)
Feb 27, 2009 55.47 56.56 55.27 55.44 0 -1.17(-2.07%)
Feb 26, 2009 58.22 58.67 56.55 56.62 9,317,343 -0.89(-1.55%)
Feb 25, 2009 57.79 58.72 56.63 57.51 10,517,411 -0.55(-0.94%)
Feb 24, 2009 56.36 58.36 56.05 58.05 10,246,413 +2.08(+3.71%)
Feb 23, 2009 58.57 58.58 55.85 55.97 8,034,419 -2.02(-3.49%)
Feb 20, 2009 57.45 58.65 56.73 58.00 11,207,769 -0.58(-0.99%)
Feb 19, 2009 59.79 60.01 58.42 58.58 6,503,217 -0.61(-1.04%)
Feb 18, 2009 59.73 59.87 58.63 59.19 7,326,830 -0.09(-0.15%)
Feb 17, 2009 60.02 60.36 59.28 59.28 11,816,812 -2.72(-4.39%)
Feb 13, 2009 62.59 63.06 61.97 62.00 7,596,511 -0.70(-1.12%)
Feb 12, 2009 61.53 62.78 60.68 62.71 10,572,568 +0.10(+0.17%)
Feb 11, 2009 62.56 62.95 61.72 62.60 7,384,949 +0.42(+0.67%)
Feb 10, 2009 64.60 65.16 61.73 62.18 9,760,958 -3.10(-4.75%)
Feb 09, 2009 65.12 65.70 64.66 65.28 5,457,462 +0.15(+0.23%)
Feb 06, 2009 63.57 65.40 63.41 65.13 6,924,681 +1.77(+2.79%)
Feb 05, 2009 61.91 63.86 61.49 63.36 7,611,386 +0.95(+1.52%)
Feb 04, 2009 63.09 63.91 62.20 62.41 6,564,945 -0.29(-0.46%)
Feb 03, 2009 62.21 63.18 61.58 62.71 5,579,591 +0.90(+1.46%)
Feb 02, 2009 61.05 62.29 60.90 61.80 5,614,942 -0.19(-0.30%)
Jan 30, 2009 63.66 63.84 61.56 61.99 0 -1.31(-2.08%)
Jan 29, 2009 64.51 64.67 63.26 63.30 7,145,715 -2.11(-3.23%)
Jan 28, 2009 64.71 65.85 64.45 65.42 8,352,256 +2.11(+3.33%)
Jan 27, 2009 62.99 63.74 62.58 63.31 6,706,188 +0.63(+1.00%)
Jan 26, 2009 62.62 63.92 62.01 62.68 8,255,385 +0.51(+0.82%)
Jan 23, 2009 60.59 62.89 60.34 62.18 10,333,588 +0.15(+0.24%)
Jan 22, 2009 61.73 62.92 60.79 62.03 11,251,131 -0.92(-1.46%)
Jan 21, 2009 61.41 63.08 60.28 62.95 7,265,792 +2.62(+4.35%)
Jan 20, 2009 63.08 63.27 60.26 60.32 8,581,325 -3.35(-5.27%)
Jan 16, 2009 64.29 64.36 62.20 63.68 0 +0.40(+0.63%)
Jan 15, 2009 62.98 63.83 61.21 63.28 9,849,101 +0.13(+0.21%)
Jan 14, 2009 64.13 64.20 62.68 63.15 6,627,299 -2.06(-3.16%)
Jan 13, 2009 64.95 65.71 64.57 65.21 6,258,694 +0.05(+0.08%)
Jan 12, 2009 66.52 66.58 64.72 65.16 4,493,950 -1.53(-2.30%)
Jan 09, 2009 68.28 68.36 66.51 66.69 3,754,633 -1.49(-2.19%)
Jan 08, 2009 67.50 68.18 67.15 68.18 5,310,463 +0.30(+0.44%)
Jan 07, 2009 68.82 69.09 67.55 67.88 5,843,833 -2.05(-2.94%)
Jan 06, 2009 70.17 70.72 69.41 69.94 8,557,440 +0.44(+0.63%)
Jan 05, 2009 69.36 70.11 68.80 69.50 8,504,766 -0.18(-0.26%)
Jan 02, 2009 67.80 69.98 67.32 69.68 0 +2.20(+3.27%)
Jan 01, 2009 66.76 68.15 66.57 67.47 0 +0.00(+0.00%)
Dec 31, 2008 66.76 68.15 66.57 67.47 11,176,253 +0.87(+1.31%)
Dec 30, 2008 65.58 66.70 65.24 66.60 6,402,108 +1.41(+2.17%)
Dec 29, 2008 65.35 65.39 64.11 65.19 4,434,024 -0.11(-0.17%)
Dec 26, 2008 65.37 65.37 64.80 65.30 2,075,690 +0.41(+0.63%)
Dec 24, 2008 64.79 65.07 64.43 64.89 2,318,083 +0.40(+0.63%)
Dec 23, 2008 65.62 65.85 64.28 64.48 6,903,430 -0.79(-1.22%)
Dec 22, 2008 66.41 66.41 64.03 65.28 7,163,496 -0.88(-1.33%)
Dec 19, 2008 66.71 67.69 65.99 66.16 6,796,850 -0.18(-0.27%)
Dec 18, 2008 67.90 68.12 65.53 66.34 9,063,877 -1.24(-1.83%)
Dec 17, 2008 67.49 68.67 66.91 67.57 8,784,873 -0.67(-0.99%)
Dec 16, 2008 65.68 68.37 65.54 68.25 9,227,378 +3.21(+4.94%)
Dec 15, 2008 66.09 66.24 64.09 65.04 6,705,606 -0.70(-1.07%)
Dec 12, 2008 63.58 66.03 63.27 65.74 9,034,118 +0.34(+0.52%)
Dec 11, 2008 66.52 67.61 64.91 65.40 8,676,082 -1.74(-2.60%)
Dec 10, 2008 67.15 67.88 66.12 67.14 8,972,810 +0.68(+1.03%)
Dec 09, 2008 67.14 68.45 66.11 66.46 11,632,803 -1.25(-1.84%)
Dec 08, 2008 67.16 68.65 66.73 67.71 11,087,730 +2.31(+3.53%)
Dec 05, 2008 62.12 65.71 61.09 65.40 24,643,242 +2.33(+3.69%)
Dec 04, 2008 63.93 65.42 62.20 63.07 22,630,910 -1.93(-2.97%)
Dec 03, 2008 62.61 65.24 61.75 65.00 18,095,730 +1.62(+2.56%)
Dec 02, 2008 62.03 63.50 61.09 63.38 25,716,264 +2.40(+3.94%)
Dec 01, 2008 64.99 65.03 60.88 60.98 22,105,028 -5.84(-8.74%)
Nov 28, 2008 65.80 66.94 65.74 66.82 7,555,929 +0.67(+1.01%)
Nov 26, 2008 62.62 66.23 62.58 66.15 18,662,470 +2.19(+3.43%)
Nov 25, 2008 64.87 64.99 62.26 63.96 27,575,838 +1.02(+1.61%)
Nov 24, 2008 60.89 64.63 60.31 62.94 23,194,954 +3.28(+5.49%)
Nov 21, 2008 57.54 59.80 55.24 59.66 21,556,812 +3.32(+5.90%)
Nov 20, 2008 59.54 61.27 55.76 56.34 24,336,168 -4.00(-6.62%)
Nov 19, 2008 63.82 64.51 60.12 60.34 14,314,867 -3.61(-5.65%)
Nov 18, 2008 63.27 64.62 61.61 63.95 11,513,217 +0.58(+0.91%)
Nov 17, 2008 64.10 65.77 63.26 63.37 11,351,912 -1.68(-2.59%)
Nov 14, 2008 66.41 68.40 64.80 65.05 12,365,434 -2.91(-4.28%)
Nov 13, 2008 63.97 68.08 60.99 67.96 17,832,606 +4.34(+6.82%)
Nov 12, 2008 65.54 66.08 63.34 63.62 10,326,759 -3.25(-4.86%)
Nov 11, 2008 67.46 68.35 65.87 66.87 10,421,709 -1.69(-2.47%)
Nov 10, 2008 70.67 70.96 67.54 68.56 6,878,683 -0.57(-0.83%)
Nov 07, 2008 68.12 69.41 67.52 69.13 9,380,612 +1.73(+2.57%)
Nov 06, 2008 70.24 70.87 66.94 67.40 11,234,178 -3.68(-5.17%)
Nov 05, 2008 73.71 74.44 70.63 71.07 8,792,371 -3.55(-4.76%)
Nov 04, 2008 73.57 74.94 72.99 74.63 7,284,944 +2.71(+3.76%)
Nov 03, 2008 71.92 72.58 71.30 71.92 6,548,794 -0.29(-0.40%)
Oct 31, 2008 70.67 73.22 70.21 72.21 10,479,049 +1.28(+1.80%)
Oct 30, 2008 71.09 71.67 69.01 70.93 10,783,075 +2.51(+3.66%)
Oct 29, 2008 69.59 72.21 68.42 68.43 11,839,278 -1.41(-2.02%)
Oct 28, 2008 64.94 69.94 62.81 69.84 13,263,541 +6.98(+11.10%)
Oct 27, 2008 63.87 66.48 62.78 62.86 9,941,154 -2.11(-3.25%)
Oct 24, 2008 62.81 66.77 62.37 64.97 17,354,316 -2.57(-3.81%)
Oct 23, 2008 67.08 68.66 63.76 67.54 22,876,122 +0.56(+0.84%)
Oct 22, 2008 69.25 69.46 65.05 66.98 11,774,719 -3.88(-5.47%)
Oct 21, 2008 72.11 73.27 70.76 70.86 11,374,627 -2.36(-3.22%)
Oct 20, 2008 70.92 73.24 70.12 73.22 9,988,183 +3.37(+4.82%)
Oct 17, 2008 68.35 73.23 68.00 69.85 17,848,210 -0.37(-0.53%)
Oct 16, 2008 67.79 70.38 64.30 70.22 25,156,258 +2.91(+4.32%)
Oct 15, 2008 72.58 72.62 67.24 67.31 11,703,331 -6.79(-9.16%)
Oct 14, 2008 77.86 78.78 72.18 74.11 17,863,414 -0.71(-0.95%)
Oct 13, 2008 69.82 74.89 69.21 74.82 8,780,882 +6.98(+10.28%)
Oct 10, 2008 64.50 69.79 62.12 67.84 23,244,806 -0.29(-0.42%)
Oct 09, 2008 74.03 74.74 67.54 68.13 22,862,018 -4.81(-6.60%)
Oct 08, 2008 72.47 75.89 71.94 72.94 20,402,788 -1.50(-2.01%)
Oct 07, 2008 79.33 79.72 73.85 74.44 14,611,502 -4.59(-5.81%)
Oct 06, 2008 79.58 79.93 74.74 79.03 18,419,926 -2.71(-3.32%)
Oct 03, 2008 83.85 85.75 81.48 81.74 0 -1.02(-1.24%)
Oct 02, 2008 85.40 85.52 82.50 82.77 10,050,320 -3.17(-3.68%)
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.