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

Russell 2000 Value Ishares ETF (NY: IWN )

149.04 -3.01 (-1.98%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2013 63.91 64.48 63.82 64.39 1,433,828 +0.44(+0.69%)
Jan 30, 2013 64.64 64.64 63.73 63.95 845,279 -0.73(-1.13%)
Jan 29, 2013 64.50 64.72 64.40 64.68 756,431 +0.14(+0.21%)
Jan 28, 2013 64.48 64.66 64.00 64.54 1,035,423 +0.23(+0.36%)
Jan 25, 2013 64.37 64.37 64.00 64.31 1,291,646 +0.24(+0.38%)
Jan 24, 2013 64.05 64.41 63.82 64.07 742,932 +0.10(+0.16%)
Jan 23, 2013 64.11 64.13 63.89 63.96 708,855 -0.16(-0.25%)
Jan 22, 2013 63.63 64.14 63.53 64.12 978,093 +0.52(+0.82%)
Jan 18, 2013 63.43 63.61 63.28 63.60 1,126,172 +0.19(+0.29%)
Jan 17, 2013 63.14 63.56 63.05 63.42 2,244,864 +0.58(+0.92%)
Jan 16, 2013 62.83 62.98 62.66 62.84 403,558 -0.12(-0.19%)
Jan 15, 2013 62.39 63.05 62.37 62.96 881,690 +0.17(+0.27%)
Jan 14, 2013 62.64 62.89 62.59 62.79 748,709 +0.01(+0.01%)
Jan 11, 2013 62.79 62.90 62.50 62.78 1,766,041 -0.10(-0.17%)
Jan 10, 2013 62.91 62.97 62.57 62.88 814,739 +0.18(+0.28%)
Jan 09, 2013 62.68 62.84 62.59 62.71 892,416 +0.18(+0.28%)
Jan 08, 2013 62.54 62.64 62.24 62.53 983,872 -0.05(-0.08%)
Jan 07, 2013 62.68 62.72 62.40 62.58 1,236,530 -0.31(-0.50%)
Jan 04, 2013 62.75 63.08 62.55 62.89 992,879 +0.38(+0.61%)
Jan 03, 2013 62.68 62.94 62.34 62.51 1,277,407 -0.15(-0.24%)
Jan 02, 2013 62.22 62.67 60.77 62.67 3,945,553 +1.90(+3.13%)
Dec 31, 2012 59.65 60.86 59.44 60.77 2,125,408 +1.23(+2.07%)
Dec 28, 2012 59.70 60.16 59.53 59.54 1,330,042 -0.46(-0.76%)
Dec 27, 2012 60.16 60.23 59.26 60.00 1,644,939 -0.06(-0.09%)
Dec 26, 2012 60.58 60.61 60.04 60.05 1,344,705 -0.32(-0.53%)
Dec 24, 2012 60.54 60.59 60.29 60.37 593,204 -0.33(-0.54%)
Dec 21, 2012 60.11 60.70 59.94 60.70 2,669,619 -0.23(-0.38%)
Dec 20, 2012 60.64 61.01 60.46 60.94 2,856,061 +0.35(+0.58%)
Dec 19, 2012 60.56 60.88 60.33 60.58 1,866,369 +0.14(+0.23%)
Dec 18, 2012 59.95 60.47 59.64 60.44 1,453,658 +0.78(+1.31%)
Dec 17, 2012 59.02 59.66 58.91 59.66 1,222,883 +0.82(+1.39%)
Dec 14, 2012 58.69 59.08 58.63 58.84 2,032,499 +0.05(+0.08%)
Dec 13, 2012 59.16 59.29 58.59 58.79 1,925,578 -0.36(-0.61%)
Dec 12, 2012 59.65 59.73 59.05 59.15 3,047,131 -0.28(-0.47%)
Dec 11, 2012 59.30 59.55 59.14 59.43 1,784,303 +0.52(+0.88%)
Dec 10, 2012 58.71 58.93 58.64 58.91 828,008 +0.29(+0.49%)
Dec 07, 2012 58.86 58.89 58.39 58.63 972,137 +0.05(+0.08%)
Dec 06, 2012 58.38 58.66 58.27 58.58 1,213,739 +0.13(+0.22%)
Dec 05, 2012 58.73 58.78 58.06 58.45 1,006,961 -0.02(-0.04%)
Dec 04, 2012 58.31 58.56 58.01 58.47 1,757,233 +0.17(+0.29%)
Nov 30, 2012 58.43 58.45 58.09 58.31 1,836,323 +0.01(+0.01%)
Nov 29, 2012 58.12 58.40 57.90 58.30 2,048,964 +0.67(+1.16%)
Nov 28, 2012 56.92 57.63 56.48 57.63 1,925,800 +0.44(+0.77%)
Nov 27, 2012 57.25 57.61 57.14 57.19 2,060,451 -0.08(-0.14%)
Nov 26, 2012 56.89 57.27 56.84 57.27 701,796 +0.16(+0.28%)
Nov 23, 2012 56.66 57.11 56.63 57.11 479,969 +0.63(+1.11%)
Nov 21, 2012 56.29 56.51 56.09 56.48 655,733 +0.29(+0.51%)
Nov 20, 2012 56.08 56.28 55.76 56.20 1,314,422 +0.04(+0.07%)
Nov 19, 2012 55.60 56.16 55.50 56.16 1,752,201 +1.18(+2.14%)
Nov 16, 2012 54.48 55.07 54.04 54.98 3,635,125 +0.49(+0.89%)
Nov 15, 2012 54.63 54.93 54.17 54.49 1,279,963 -0.31(-0.57%)
Nov 14, 2012 55.92 56.01 54.64 54.80 1,225,776 -1.05(-1.88%)
Nov 13, 2012 55.96 56.45 55.79 55.85 1,991,314 -0.38(-0.68%)
Nov 12, 2012 56.56 56.57 56.15 56.24 1,316,780 -0.17(-0.30%)
Nov 09, 2012 56.09 56.85 56.02 56.40 1,458,087 +0.08(+0.14%)
Nov 08, 2012 57.04 57.30 56.32 56.32 899,705 -0.78(-1.37%)
Nov 07, 2012 57.98 58.06 56.91 57.10 1,508,282 -1.66(-2.82%)
Nov 06, 2012 58.47 58.90 58.23 58.76 761,716 +0.53(+0.92%)
Nov 05, 2012 57.94 58.34 57.76 58.23 1,623,442 +0.25(+0.44%)
Nov 02, 2012 59.01 59.06 57.95 57.97 802,319 -0.80(-1.37%)
Nov 01, 2012 58.31 58.93 58.15 58.78 1,742,003 +0.77(+1.33%)
Oct 31, 2012 57.73 58.20 57.38 58.00 2,116,062 +0.20(+0.34%)
Oct 26, 2012 58.01 57.81 57.81 57.81 1,122,467 -0.22(-0.38%)
Oct 25, 2012 58.26 58.49 57.58 58.03 822,995 +0.22(+0.37%)
Oct 24, 2012 58.13 58.22 57.64 57.81 1,115,189 -0.07(-0.12%)
Oct 23, 2012 57.70 57.95 57.25 57.89 1,250,687 -0.29(-0.51%)
Oct 19, 2012 58.79 58.81 57.92 58.18 1,775,847 -1.02(-1.72%)
Oct 18, 2012 59.49 59.69 59.18 59.20 1,394,788 -0.29(-0.50%)
Oct 17, 2012 58.94 59.53 58.87 59.49 908,371 +0.68(+1.15%)
Oct 16, 2012 58.78 58.92 58.64 58.82 1,126,607 +0.37(+0.63%)
Oct 15, 2012 58.31 58.47 57.85 58.45 2,811,786 +0.30(+0.52%)
Oct 12, 2012 58.72 58.84 58.06 58.15 1,104,482 -0.61(-1.04%)
Oct 11, 2012 58.98 59.17 58.67 58.76 1,123,770 +0.27(+0.46%)
Oct 10, 2012 58.62 58.75 58.32 58.49 2,194,126 -0.13(-0.22%)
Oct 09, 2012 59.22 59.32 58.51 58.62 1,147,889 -0.61(-1.02%)
Oct 08, 2012 59.24 59.37 59.08 59.22 711,426 -0.32(-0.54%)
Oct 05, 2012 59.81 60.28 59.38 59.54 1,354,558 -0.04(-0.07%)
Oct 04, 2012 59.33 59.61 58.87 59.58 1,976,438 +0.49(+0.84%)
Oct 03, 2012 59.37 59.57 58.87 59.09 1,344,377 -0.18(-0.31%)
Oct 02, 2012 59.45 59.54 58.96 59.27 1,261,533 +0.12(+0.20%)
Oct 01, 2012 59.44 59.70 58.91 59.15 2,531,307 +0.25(+0.43%)
Sep 28, 2012 59.24 59.33 58.90 58.90 1,972,678 -0.55(-0.92%)
Sep 27, 2012 59.22 59.67 58.85 59.45 1,194,612 +0.53(+0.89%)
Sep 26, 2012 59.37 59.41 58.69 58.92 1,540,510 -0.35(-0.59%)
Sep 25, 2012 60.55 60.55 59.18 59.27 1,662,053 -0.87(-1.44%)
Sep 24, 2012 60.00 60.47 59.92 60.14 1,468,677 -0.05(-0.08%)
Sep 21, 2012 60.50 60.56 60.15 60.19 895,702 +0.26(+0.43%)
Sep 20, 2012 59.89 60.08 59.54 59.93 1,315,865 -0.24(-0.39%)
Sep 19, 2012 60.43 60.50 60.13 60.16 865,366 -0.16(-0.26%)
Sep 18, 2012 60.38 60.44 60.10 60.32 1,206,780 -0.19(-0.31%)
Sep 17, 2012 60.64 60.79 60.24 60.51 1,500,772 -0.42(-0.69%)
Sep 14, 2012 60.42 61.25 60.41 60.93 2,021,335 +0.65(+1.08%)
Sep 13, 2012 59.46 60.65 59.21 60.28 1,623,766 +0.89(+1.49%)
Sep 12, 2012 59.36 59.45 58.94 59.40 949,189 +0.33(+0.55%)
Sep 11, 2012 58.83 59.36 58.81 59.07 2,512,725 +0.25(+0.43%)
Sep 10, 2012 59.02 59.24 58.80 58.82 1,746,380 -0.26(-0.44%)
Sep 07, 2012 58.70 59.16 58.60 59.08 1,925,050 +0.53(+0.91%)
Sep 06, 2012 57.83 58.73 57.79 58.55 2,337,408 +1.03(+1.79%)
Sep 05, 2012 57.52 57.77 57.33 57.52 1,899,726 +0.03(+0.06%)
Sep 04, 2012 56.95 57.65 56.48 57.49 7,035,711 +0.48(+0.85%)
Aug 31, 2012 57.14 57.20 56.42 57.00 1,398,323 +0.32(+0.56%)
Aug 30, 2012 56.97 57.02 56.61 56.69 1,067,625 -0.57(-1.00%)
Aug 29, 2012 57.13 57.50 56.95 57.26 2,486,797 +0.42(+0.74%)
Aug 27, 2012 57.03 57.15 56.58 56.84 1,102,110 +0.15(+0.27%)
Aug 24, 2012 56.45 56.91 56.26 56.69 1,800,372 +0.10(+0.17%)
Aug 23, 2012 57.04 57.05 56.40 56.59 1,187,185 -0.50(-0.87%)
Aug 22, 2012 57.33 57.46 56.91 57.09 1,754,476 -0.36(-0.63%)
Aug 21, 2012 57.72 58.33 57.27 57.45 2,772,036 +0.02(+0.04%)
Aug 20, 2012 57.33 57.47 56.97 57.43 1,846,992 +0.01(+0.01%)
Aug 17, 2012 57.03 57.51 56.90 57.42 1,326,635 +0.46(+0.81%)
Aug 16, 2012 56.23 57.09 56.12 56.96 930,319 +0.60(+1.07%)
Aug 15, 2012 55.77 56.39 55.74 56.36 916,082 +0.44(+0.79%)
Aug 14, 2012 56.42 56.57 55.71 55.92 2,019,032 -0.21(-0.37%)
Aug 13, 2012 56.08 56.20 55.49 56.12 1,361,962 -0.08(-0.14%)
Aug 10, 2012 56.07 56.24 55.90 56.20 733,160 -0.10(-0.18%)
Aug 09, 2012 56.14 56.49 56.02 56.30 905,451 +0.19(+0.34%)
Aug 08, 2012 55.83 56.34 55.72 56.11 1,165,409 +0.13(+0.24%)
Aug 07, 2012 56.06 56.49 55.88 55.98 1,792,963 +0.33(+0.60%)
Aug 06, 2012 55.35 56.00 55.24 55.65 1,223,924 +0.40(+0.72%)
Aug 03, 2012 54.72 55.53 54.28 55.25 1,723,293 +1.36(+2.53%)
Aug 02, 2012 53.51 54.37 53.28 53.89 1,558,035 -0.30(-0.56%)
Aug 01, 2012 55.47 55.58 54.18 54.19 2,747,998 -0.91(-1.65%)
Jul 31, 2012 55.30 55.76 55.10 55.10 1,760,195 -0.40(-0.73%)
Jul 30, 2012 55.68 55.98 55.31 55.50 5,394,874 -0.10(-0.19%)
Jul 27, 2012 54.61 55.84 54.24 55.61 1,174,903 +1.29(+2.38%)
Jul 26, 2012 54.70 54.81 54.01 54.31 1,711,752 +0.48(+0.90%)
Jul 25, 2012 54.08 54.24 53.66 53.83 677,152 +0.02(+0.04%)
Jul 24, 2012 54.76 54.76 53.53 53.81 1,658,673 -0.71(-1.31%)
Jul 23, 2012 54.38 54.77 54.25 54.52 1,014,372 -0.90(-1.62%)
Jul 20, 2012 55.54 55.71 55.27 55.42 572,402 -0.56(-1.01%)
Jul 19, 2012 56.43 56.55 55.85 55.98 1,257,382 -0.26(-0.47%)
Jul 18, 2012 55.88 56.53 55.84 56.24 1,233,513 +0.25(+0.45%)
Jul 17, 2012 56.16 56.23 55.27 55.99 1,966,042 +0.17(+0.31%)
Jul 16, 2012 55.88 56.04 55.57 55.81 1,091,088 -0.18(-0.33%)
Jul 13, 2012 55.57 56.22 55.52 56.00 1,667,896 +0.67(+1.20%)
Jul 12, 2012 55.16 55.54 54.63 55.33 2,177,498 -0.23(-0.41%)
Jul 11, 2012 55.75 55.91 55.28 55.56 2,184,622 -0.13(-0.23%)
Jul 10, 2012 56.51 56.67 55.38 55.69 3,373,391 -0.48(-0.86%)
Jul 09, 2012 56.39 56.42 55.97 56.17 1,866,334 -0.29(-0.52%)
Jul 06, 2012 56.58 56.65 56.25 56.46 1,440,299 -0.50(-0.88%)
Jul 05, 2012 57.11 57.22 56.73 56.96 1,673,271 -0.08(-0.14%)
Jul 03, 2012 56.43 57.10 56.31 57.04 1,531,919 +0.72(+1.28%)
Jul 02, 2012 56.05 56.35 55.56 56.32 3,727,874 +0.52(+0.94%)
Jun 29, 2012 55.56 55.84 55.13 55.80 2,224,427 +1.48(+2.73%)
Jun 28, 2012 53.74 54.31 53.44 54.31 1,770,447 +0.13(+0.25%)
Jun 27, 2012 53.49 54.25 53.44 54.18 1,663,767 +0.84(+1.58%)
Jun 26, 2012 53.27 53.59 52.76 53.34 3,244,411 +0.16(+0.29%)
Jun 25, 2012 53.19 53.42 52.96 53.18 2,476,594 -0.89(-1.65%)
Jun 22, 2012 53.84 54.18 53.54 54.07 2,398,358 +0.57(+1.07%)
Jun 21, 2012 54.61 54.73 53.40 53.50 2,385,760 -1.20(-2.20%)
Jun 20, 2012 54.77 55.10 54.37 54.70 3,703,081 -0.10(-0.19%)
Jun 19, 2012 54.07 55.05 53.95 54.81 3,248,336 +1.00(+1.86%)
Jun 18, 2012 53.60 54.13 53.37 53.81 825,552 -0.09(-0.16%)
Jun 15, 2012 53.46 53.99 53.24 53.89 1,120,977 +0.60(+1.12%)
Jun 14, 2012 52.65 53.45 52.58 53.29 1,623,254 +0.69(+1.32%)
Jun 13, 2012 53.04 53.47 52.40 52.60 1,968,605 -0.54(-1.01%)
Jun 12, 2012 52.68 53.15 52.23 53.14 1,614,181 +0.62(+1.18%)
Jun 11, 2012 54.39 54.45 52.43 52.51 1,453,909 -1.17(-2.17%)
Jun 08, 2012 52.96 53.74 52.66 53.68 1,170,839 +0.65(+1.22%)
Jun 07, 2012 54.14 54.18 53.03 53.03 1,732,391 -0.27(-0.50%)
Jun 06, 2012 52.48 53.35 52.39 53.30 918,065 +1.21(+2.33%)
Jun 05, 2012 51.23 52.11 51.22 52.09 1,080,531 +0.58(+1.13%)
Jun 04, 2012 51.89 51.99 51.12 51.51 1,536,169 -0.22(-0.43%)
Jun 01, 2012 51.95 52.48 51.63 51.73 2,217,202 -1.42(-2.67%)
May 31, 2012 53.12 53.49 52.46 53.14 2,173,518 +0.06(+0.12%)
May 30, 2012 53.54 53.58 53.06 53.08 952,018 -0.98(-1.82%)
May 29, 2012 53.92 54.22 53.49 54.07 1,632,568 +0.69(+1.28%)
May 25, 2012 53.44 53.61 53.20 53.38 832,577 -0.06(-0.12%)
May 24, 2012 53.25 53.46 52.67 53.44 1,529,638 +0.22(+0.41%)
May 23, 2012 52.48 53.34 52.12 53.22 1,240,814 +0.24(+0.46%)
May 22, 2012 53.33 53.70 52.62 52.98 1,384,962 -0.26(-0.49%)
May 21, 2012 52.44 53.29 52.13 53.24 1,517,440 +0.96(+1.84%)
May 18, 2012 52.81 53.06 52.18 52.28 2,116,655 -0.48(-0.91%)
May 17, 2012 53.90 53.99 52.76 52.76 1,791,190 -1.09(-2.03%)
May 16, 2012 54.43 54.68 53.82 53.85 973,616 -0.43(-0.78%)
May 15, 2012 54.37 54.76 54.11 54.28 1,290,598 -0.09(-0.17%)
May 14, 2012 54.44 54.76 54.20 54.37 816,172 -0.65(-1.19%)
May 11, 2012 54.81 55.48 54.78 55.03 882,708 -0.20(-0.37%)
May 10, 2012 55.35 55.55 54.96 55.23 910,557 +0.29(+0.53%)
May 09, 2012 54.55 55.25 54.42 54.94 1,883,070 -0.30(-0.54%)
May 08, 2012 54.73 55.29 54.52 55.24 1,379,655 +0.12(+0.21%)
May 07, 2012 54.75 55.33 54.64 55.12 978,505 +0.20(+0.36%)
May 04, 2012 55.62 55.66 54.84 54.92 2,525,407 -1.05(-1.87%)
May 03, 2012 56.59 56.67 55.69 55.97 1,008,965 -0.66(-1.17%)
May 02, 2012 56.18 56.71 55.92 56.63 979,269 +0.03(+0.06%)
May 01, 2012 56.61 57.55 56.50 56.60 3,216,064 +0.02(+0.03%)
Apr 30, 2012 57.25 57.29 56.59 56.59 1,003,910 -0.66(-1.16%)
Apr 27, 2012 56.98 57.34 56.29 57.25 2,877,805 +0.48(+0.85%)
Apr 26, 2012 56.35 56.87 56.20 56.77 901,994 +0.44(+0.78%)
Apr 25, 2012 56.37 56.70 56.07 56.33 1,957,227 +0.72(+1.30%)
Apr 24, 2012 55.05 55.71 54.94 55.60 1,708,102 +0.54(+0.99%)
Apr 23, 2012 55.01 55.11 54.63 55.06 2,077,573 -0.76(-1.37%)
Apr 20, 2012 55.83 56.32 55.74 55.82 1,913,678 +0.39(+0.70%)
Apr 19, 2012 55.76 56.12 55.08 55.44 3,870,970 -0.24(-0.44%)
Apr 18, 2012 55.92 56.10 55.48 55.68 1,599,213 -0.60(-1.06%)
Apr 17, 2012 55.99 56.75 55.85 56.28 1,749,644 +0.81(+1.46%)
Apr 16, 2012 55.45 55.84 54.88 55.47 2,645,470 +0.30(+0.54%)
Apr 13, 2012 55.81 55.85 55.14 55.17 2,164,838 -0.87(-1.55%)
Apr 12, 2012 55.33 56.23 55.25 56.03 2,035,794 +0.81(+1.47%)
Apr 11, 2012 54.92 55.29 54.85 55.22 2,454,018 +0.73(+1.34%)
Apr 10, 2012 55.48 55.67 54.39 54.49 3,627,923 -1.28(-2.29%)
Apr 09, 2012 55.66 55.96 55.47 55.77 1,461,485 -0.85(-1.50%)
Apr 05, 2012 56.65 56.96 56.51 56.62 4,081,478 -0.31(-0.55%)
Apr 04, 2012 57.18 57.25 56.62 56.93 2,092,610 -0.86(-1.49%)
Apr 03, 2012 58.19 58.37 57.55 57.79 3,564,315 -0.44(-0.76%)
Apr 02, 2012 57.29 58.25 57.23 58.23 3,987,620 +0.77(+1.34%)
Mar 30, 2012 58.08 58.08 57.35 57.46 2,100,999 -0.23(-0.40%)
Mar 29, 2012 57.47 57.82 56.97 57.69 1,816,594 -0.16(-0.27%)
Mar 28, 2012 58.05 58.15 57.36 57.85 2,068,700 -0.10(-0.18%)
Mar 27, 2012 58.48 58.59 57.95 57.95 1,445,069 -0.45(-0.77%)
Mar 26, 2012 57.99 58.44 57.91 58.40 2,106,929 +1.08(+1.88%)
Mar 23, 2012 56.81 57.38 56.31 57.32 2,698,618 +0.54(+0.94%)
Mar 22, 2012 56.74 56.96 56.40 56.78 2,026,214 -0.55(-0.95%)
Mar 21, 2012 57.55 57.70 57.19 57.33 2,291,923 -0.08(-0.14%)
Mar 20, 2012 57.45 57.68 57.20 57.41 1,612,742 -0.49(-0.85%)
Mar 19, 2012 57.28 58.34 57.17 57.90 2,934,879 +0.53(+0.92%)
Mar 16, 2012 57.50 57.51 57.10 57.38 1,451,885 -0.02(-0.04%)
Mar 15, 2012 56.80 57.41 56.66 57.40 4,016,005 +0.52(+0.91%)
Mar 14, 2012 57.31 57.46 56.65 56.88 2,276,316 -0.47(-0.82%)
Mar 13, 2012 56.56 57.37 56.37 57.35 3,400,847 +1.22(+2.18%)
Mar 12, 2012 56.30 56.35 55.85 56.13 1,061,390 -0.06(-0.11%)
Mar 09, 2012 55.37 56.53 55.37 56.19 1,809,570 +0.77(+1.39%)
Mar 08, 2012 55.20 55.52 54.66 55.43 1,333,001 +0.60(+1.09%)
Mar 07, 2012 54.46 54.85 54.33 54.83 2,009,194 +0.50(+0.92%)
Mar 06, 2012 54.66 54.98 54.14 54.33 5,748,151 -1.01(-1.83%)
Mar 05, 2012 54.93 55.40 54.68 55.34 2,861,116 +0.18(+0.33%)
Mar 02, 2012 55.93 56.12 54.95 55.16 3,149,961 -0.79(-1.42%)
Mar 01, 2012 56.05 56.66 55.95 55.95 3,075,223 +0.22(+0.39%)
Feb 29, 2012 56.81 57.10 55.73 55.73 7,078,409 -0.89(-1.58%)
Feb 28, 2012 56.81 57.11 56.32 56.63 1,728,634 -0.17(-0.30%)
Feb 27, 2012 56.27 57.04 55.92 56.80 2,053,459 -0.07(-0.12%)
Feb 24, 2012 57.14 57.17 56.77 56.87 2,026,355 -0.21(-0.37%)
Feb 23, 2012 56.33 57.13 56.12 57.08 3,905,491 +0.75(+1.34%)
Feb 22, 2012 56.81 57.02 56.31 56.33 1,317,813 -0.62(-1.09%)
Feb 21, 2012 57.38 57.46 56.69 56.95 1,300,082 -0.38(-0.66%)
Feb 17, 2012 57.55 57.56 57.25 57.32 1,483,083 +0.10(+0.18%)
Feb 16, 2012 56.14 57.30 56.12 57.22 1,976,947 +1.11(+1.98%)
Feb 15, 2012 56.97 56.97 55.94 56.11 2,210,556 -0.51(-0.90%)
Feb 14, 2012 56.67 56.76 56.19 56.62 1,594,938 -0.28(-0.50%)
Feb 13, 2012 56.84 57.02 56.48 56.90 2,631,742 +0.65(+1.16%)
Feb 10, 2012 56.48 56.59 56.15 56.25 1,310,516 -0.79(-1.39%)
Feb 09, 2012 57.51 57.55 56.74 57.04 1,582,607 -0.30(-0.52%)
Feb 08, 2012 57.34 57.78 56.84 57.34 2,863,655 +0.16(+0.27%)
Feb 07, 2012 57.17 57.52 56.92 57.18 1,689,464 -0.09(-0.16%)
Feb 06, 2012 57.19 57.47 57.09 57.28 1,926,893 -0.24(-0.41%)
Feb 03, 2012 57.26 57.72 57.03 57.51 1,978,953 +1.19(+2.12%)
Feb 02, 2012 56.20 56.54 55.95 56.32 4,093,658 +0.29(+0.53%)
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.