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, 2011 54.51 55.02 54.23 54.58 2,087,352 +0.23(+0.42%)
Jan 28, 2011 55.70 55.70 54.31 54.35 2,521,347 -1.38(-2.47%)
Jan 27, 2011 55.58 55.93 55.33 55.73 3,247,305 +0.17(+0.30%)
Jan 26, 2011 54.93 55.73 54.65 55.56 3,331,596 +0.76(+1.39%)
Jan 25, 2011 54.29 54.80 54.09 54.80 4,315,371 +0.30(+0.56%)
Jan 24, 2011 54.05 54.69 54.03 54.49 2,336,095 +0.41(+0.76%)
Jan 21, 2011 54.74 54.74 54.00 54.08 1,648,122 -0.30(-0.55%)
Jan 20, 2011 54.50 54.93 54.16 54.38 1,943,619 -0.37(-0.67%)
Jan 19, 2011 56.03 56.19 54.62 54.75 2,475,939 -1.41(-2.51%)
Jan 18, 2011 55.92 56.19 55.66 56.16 1,363,215 +0.08(+0.15%)
Jan 14, 2011 55.46 56.23 55.45 56.07 1,309,490 +0.54(+0.97%)
Jan 13, 2011 55.61 55.89 55.34 55.53 1,615,698 -0.15(-0.28%)
Jan 12, 2011 55.58 55.76 55.37 55.69 1,618,415 +0.48(+0.88%)
Jan 11, 2011 55.12 55.42 54.87 55.20 2,061,728 +0.30(+0.55%)
Jan 10, 2011 54.48 55.19 54.12 54.90 3,686,966 +0.15(+0.28%)
Jan 07, 2011 55.32 55.41 54.06 54.75 2,310,369 -0.32(-0.57%)
Jan 06, 2011 55.41 55.42 54.84 55.06 5,439,456 -0.25(-0.44%)
Jan 05, 2011 54.70 55.35 54.60 55.31 1,817,997 +0.53(+0.97%)
Jan 04, 2011 55.72 55.89 54.26 54.78 3,700,680 -0.87(-1.56%)
Jan 03, 2011 55.21 55.90 55.07 55.65 2,710,051 +1.00(+1.83%)
Dec 31, 2010 54.89 55.11 54.58 54.65 1,702,767 -0.38(-0.68%)
Dec 30, 2010 55.05 55.28 55.00 55.03 1,578,206 -0.05(-0.10%)
Dec 29, 2010 55.11 55.15 55.00 55.08 1,114,854 +0.09(+0.17%)
Dec 28, 2010 55.15 55.22 54.75 54.99 2,421,769 -0.02(-0.04%)
Dec 27, 2010 54.65 55.12 54.52 55.01 1,605,718 +0.18(+0.32%)
Dec 23, 2010 55.02 55.10 54.73 54.83 805,128 -0.06(-0.11%)
Dec 22, 2010 54.89 55.16 54.80 54.90 859,022 +0.17(+0.32%)
Dec 21, 2010 54.31 54.78 54.22 54.72 1,732,532 +0.66(+1.21%)
Dec 20, 2010 53.90 54.35 53.80 54.06 2,523,253 +0.33(+0.61%)
Dec 17, 2010 53.83 53.89 53.42 53.74 2,593,869 -0.02(-0.03%)
Dec 16, 2010 53.45 53.96 53.22 53.75 2,431,501 +0.43(+0.80%)
Dec 15, 2010 53.55 54.06 53.25 53.32 3,562,185 -0.31(-0.57%)
Dec 14, 2010 53.87 53.97 53.54 53.63 1,429,982 -0.02(-0.04%)
Dec 13, 2010 54.11 54.17 53.62 53.65 1,837,964 -0.20(-0.37%)
Dec 10, 2010 53.35 53.97 53.16 53.85 1,172,406 +0.68(+1.28%)
Dec 09, 2010 53.38 53.38 52.96 53.17 2,124,672 +0.17(+0.32%)
Dec 08, 2010 53.08 53.26 52.88 53.00 2,030,563 +0.05(+0.10%)
Dec 07, 2010 53.30 53.44 52.89 52.95 4,087,969 +0.22(+0.42%)
Dec 06, 2010 52.38 52.84 52.25 52.73 3,080,687 +0.34(+0.66%)
Dec 03, 2010 51.88 52.55 51.77 52.38 1,044,911 +0.31(+0.60%)
Dec 02, 2010 51.49 52.12 51.46 52.07 1,805,885 +0.56(+1.08%)
Dec 01, 2010 51.28 51.60 51.28 51.51 2,950,718 +1.07(+2.12%)
Nov 30, 2010 50.25 50.73 50.10 50.44 1,874,893 -0.45(-0.89%)
Nov 29, 2010 50.54 51.02 50.05 50.89 2,436,865 +0.05(+0.09%)
Nov 26, 2010 50.83 51.12 50.77 50.85 385,117 -0.31(-0.60%)
Nov 24, 2010 50.46 51.15 51.15 51.15 1,039,494 +1.09(+2.18%)
Nov 23, 2010 49.96 50.20 49.73 50.06 1,878,436 -0.50(-1.00%)
Nov 22, 2010 50.32 50.72 49.89 50.57 1,177,548 +0.03(+0.06%)
Nov 19, 2010 50.31 50.61 49.90 50.54 710,089 +0.15(+0.29%)
Nov 18, 2010 50.06 50.64 49.55 50.39 2,270,950 +0.84(+1.70%)
Nov 17, 2010 49.47 49.66 49.25 49.55 1,283,064 +0.16(+0.32%)
Nov 16, 2010 50.08 50.18 49.05 49.39 2,772,174 -1.04(-2.06%)
Nov 15, 2010 50.73 51.04 50.43 50.43 1,541,561 +0.01(+0.02%)
Nov 12, 2010 50.81 51.15 50.41 50.42 1,631,491 -0.91(-1.77%)
Nov 11, 2010 50.98 51.49 50.84 51.33 2,698,892 -0.15(-0.28%)
Nov 10, 2010 50.91 51.48 50.54 51.48 1,623,914 +0.60(+1.17%)
Nov 09, 2010 51.73 51.83 50.64 50.88 1,129,085 -0.75(-1.45%)
Nov 08, 2010 51.52 51.74 51.20 51.63 1,593,923 -0.10(-0.19%)
Nov 05, 2010 51.38 51.93 51.38 51.73 4,254,330 +0.34(+0.65%)
Nov 04, 2010 50.78 51.44 50.78 51.39 1,646,864 +1.37(+2.73%)
Nov 03, 2010 49.92 50.09 49.33 50.02 2,413,360 +0.15(+0.31%)
Nov 02, 2010 49.36 49.89 49.18 49.87 1,397,901 +1.03(+2.11%)
Nov 01, 2010 49.44 49.70 48.44 48.84 3,266,957 -0.32(-0.65%)
Oct 29, 2010 48.89 49.40 48.80 49.16 1,626,486 +0.14(+0.28%)
Oct 28, 2010 49.65 49.81 48.86 49.02 1,435,500 +0.01(+0.02%)
Oct 27, 2010 49.25 49.48 48.75 49.02 1,556,958 -0.57(-1.14%)
Oct 25, 2010 49.66 50.15 49.50 49.58 1,514,917 +0.21(+0.42%)
Oct 22, 2010 49.44 49.54 49.12 49.38 1,088,213 +0.10(+0.20%)
Oct 21, 2010 49.86 50.16 48.71 49.28 3,222,755 -0.26(-0.52%)
Oct 20, 2010 49.18 49.83 49.09 49.54 1,529,044 +0.53(+1.09%)
Oct 19, 2010 49.20 49.86 48.65 49.00 2,415,507 -1.02(-2.03%)
Oct 18, 2010 49.38 50.02 49.31 50.02 2,250,963 +0.73(+1.49%)
Oct 15, 2010 49.88 50.01 49.07 49.28 1,445,666 -0.29(-0.59%)
Oct 14, 2010 49.54 49.83 49.08 49.57 1,362,726 -0.01(-0.02%)
Oct 13, 2010 49.10 49.96 48.92 49.58 3,139,202 +0.79(+1.61%)
Oct 12, 2010 48.51 48.96 48.06 48.79 1,600,561 +0.11(+0.24%)
Oct 11, 2010 48.67 48.99 48.52 48.68 2,207,565 +0.02(+0.03%)
Oct 08, 2010 48.67 48.93 47.90 48.67 1,518,200 +0.60(+1.26%)
Oct 07, 2010 48.53 48.62 47.76 48.06 1,631,020 -0.21(-0.44%)
Oct 06, 2010 48.23 48.45 48.01 48.28 2,352,847 +0.07(+0.14%)
Oct 05, 2010 47.43 48.32 47.11 48.21 2,044,043 +1.24(+2.63%)
Oct 04, 2010 47.50 47.72 46.64 46.97 1,925,927 -0.57(-1.20%)
Oct 01, 2010 47.54 47.81 47.15 47.54 3,449,698 +0.27(+0.57%)
Sep 30, 2010 47.65 48.02 46.96 47.28 8,007,723 -0.14(-0.29%)
Sep 29, 2010 47.15 47.55 46.97 47.41 1,804,868 +0.14(+0.29%)
Sep 28, 2010 46.92 47.37 46.11 47.28 2,416,499 +0.45(+0.96%)
Sep 27, 2010 47.05 47.09 46.63 46.82 1,822,772 -0.12(-0.26%)
Sep 24, 2010 46.19 47.04 46.06 46.95 1,250,871 +1.44(+3.15%)
Sep 23, 2010 45.78 46.44 45.37 45.51 1,528,844 -0.64(-1.39%)
Sep 22, 2010 46.58 46.93 45.88 46.16 1,792,511 -0.64(-1.37%)
Sep 21, 2010 47.07 47.38 46.70 46.79 2,419,757 -0.27(-0.57%)
Sep 20, 2010 45.98 47.19 45.59 47.06 1,643,948 +1.27(+2.78%)
Sep 17, 2010 45.79 46.02 45.20 45.79 2,246,918 -0.27(-0.58%)
Sep 15, 2010 45.75 46.22 45.37 46.06 1,285,794 +0.20(+0.43%)
Sep 14, 2010 46.00 46.29 45.74 45.86 2,069,779 -0.25(-0.54%)
Sep 13, 2010 45.58 46.26 45.50 46.11 1,306,181 +1.02(+2.26%)
Sep 10, 2010 45.09 45.38 44.88 45.09 1,459,776 +0.12(+0.27%)
Sep 09, 2010 45.52 45.63 44.61 44.97 1,684,992 +0.12(+0.27%)
Sep 08, 2010 44.68 45.24 44.68 44.85 1,331,403 +0.25(+0.56%)
Sep 07, 2010 45.42 45.42 44.50 44.60 2,037,301 -0.95(-2.09%)
Sep 03, 2010 45.33 45.62 45.04 45.55 2,258,553 +0.81(+1.82%)
Sep 02, 2010 44.32 44.85 44.17 44.73 1,230,833 +0.40(+0.91%)
Sep 01, 2010 43.42 44.37 43.26 44.33 2,477,733 +1.52(+3.56%)
Aug 31, 2010 42.75 43.19 42.31 42.81 6,045 +0.11(+0.25%)
Aug 30, 2010 43.49 43.63 42.69 42.70 1,219,363 -0.94(-2.16%)
Aug 27, 2010 42.47 43.71 42.18 43.64 1,934,535 +1.08(+2.54%)
Aug 26, 2010 43.07 43.40 42.43 42.56 1,788,758 -0.33(-0.76%)
Aug 25, 2010 41.85 43.01 41.77 42.89 2,246,420 +0.59(+1.38%)
Aug 24, 2010 41.95 42.73 41.66 42.30 2,531,936 -0.38(-0.89%)
Aug 23, 2010 43.60 43.83 42.66 42.69 1,629,091 -0.65(-1.49%)
Aug 20, 2010 43.20 43.35 42.62 43.33 1,736,571 -0.04(-0.09%)
Aug 19, 2010 44.42 44.58 43.25 43.37 2,047,890 -1.26(-2.83%)
Aug 18, 2010 44.47 45.00 44.02 44.63 1,588,094 +0.09(+0.20%)
Aug 17, 2010 44.25 44.88 43.99 44.54 1,475,790 +0.78(+1.79%)
Aug 16, 2010 43.07 44.02 42.99 43.76 1,655,557 +0.32(+0.74%)
Aug 13, 2010 43.44 43.89 43.37 43.44 1,900,699 -0.46(-1.06%)
Aug 12, 2010 43.21 44.21 43.21 43.90 2,048,548 -0.29(-0.65%)
Aug 11, 2010 45.10 45.10 44.07 44.19 2,110,949 -1.83(-3.97%)
Aug 10, 2010 46.35 46.56 45.64 46.02 2,581,767 -0.84(-1.79%)
Aug 09, 2010 46.63 47.02 46.35 46.85 976,483 +0.51(+1.10%)
Aug 06, 2010 46.35 46.52 45.43 46.35 1,914,986 -0.27(-0.57%)
Aug 05, 2010 46.79 47.07 46.55 46.61 1,373,415 -0.51(-1.08%)
Aug 04, 2010 46.87 47.24 46.73 47.12 1,783,214 +0.50(+1.08%)
Aug 03, 2010 46.94 47.29 46.27 46.62 1,617,568 -0.39(-0.83%)
Aug 02, 2010 47.00 47.27 46.60 47.01 2,492,549 +0.78(+1.68%)
Jul 30, 2010 46.23 46.71 45.45 46.23 3,102,531 +0.00(+0.00%)
Jul 29, 2010 46.70 46.97 45.50 46.23 3,869,405 -0.05(-0.12%)
Jul 28, 2010 46.85 47.13 46.05 46.28 3,093,374 -0.69(-1.47%)
Jul 27, 2010 47.35 47.67 46.88 46.98 3,672,955 +0.00(+0.00%)
Jul 26, 2010 46.16 47.01 45.95 46.98 3,032,834 +0.94(+2.05%)
Jul 23, 2010 44.79 46.08 44.60 46.03 4,919,970 +1.04(+2.32%)
Jul 22, 2010 44.00 45.14 43.90 44.99 2,068,053 +1.62(+3.74%)
Jul 21, 2010 44.54 44.66 43.26 43.37 1,841,401 -0.87(-1.96%)
Jul 20, 2010 42.90 44.29 42.72 44.24 1,509,272 +0.81(+1.88%)
Jul 19, 2010 43.40 43.55 42.61 43.42 1,786,078 +0.13(+0.30%)
Jul 16, 2010 43.29 44.70 43.17 43.29 3,641,530 -1.61(-3.59%)
Jul 15, 2010 45.38 45.43 44.35 44.91 2,183,724 -0.46(-1.01%)
Jul 14, 2010 45.45 45.65 45.00 45.36 3,377,383 -0.23(-0.50%)
Jul 13, 2010 44.84 45.77 44.63 45.59 4,060,831 +1.42(+3.22%)
Jul 12, 2010 44.45 44.77 43.74 44.17 1,299,928 -0.46(-1.02%)
Jul 09, 2010 44.63 44.63 43.77 44.63 1,581,219 +0.70(+1.59%)
Jul 08, 2010 43.73 43.98 43.28 43.93 3,038,371 +0.72(+1.66%)
Jul 07, 2010 41.88 43.27 41.84 43.21 6,661,345 +1.42(+3.40%)
Jul 06, 2010 43.12 43.48 41.54 41.79 4,108,536 -0.58(-1.36%)
Jul 02, 2010 42.37 43.16 42.10 42.37 3,482,732 -0.50(-1.16%)
Jul 01, 2010 43.17 43.45 41.85 42.86 4,753,730 -0.31(-0.72%)
Jun 30, 2010 43.61 44.30 43.08 43.17 3,087,448 -0.42(-0.97%)
Jun 29, 2010 44.62 44.76 43.42 43.60 3,799,209 -2.32(-5.04%)
Jun 25, 2010 45.91 46.03 44.79 45.91 2,013,140 +0.89(+1.98%)
Jun 24, 2010 45.41 45.80 44.94 45.02 2,440,763 -0.77(-1.69%)
Jun 23, 2010 45.82 46.33 45.29 45.79 2,716,725 -0.19(-0.41%)
Jun 22, 2010 47.13 47.67 45.91 45.98 2,525,606 -1.01(-2.16%)
Jun 21, 2010 48.12 48.32 46.72 47.00 4,023,895 -0.47(-0.99%)
Jun 18, 2010 47.47 47.81 47.16 47.47 1,712,155 +0.05(+0.11%)
Jun 17, 2010 47.65 47.69 46.84 47.41 2,342,159 +0.01(+0.02%)
Jun 16, 2010 47.26 47.87 47.10 47.40 2,092,259 -0.20(-0.41%)
Jun 15, 2010 46.81 47.76 46.58 47.60 3,921,036 +1.23(+2.64%)
Jun 14, 2010 46.81 47.25 46.25 46.38 2,177,954 +0.28(+0.61%)
Jun 11, 2010 44.86 46.13 44.73 46.10 1,745,836 +0.60(+1.31%)
Jun 10, 2010 44.66 45.50 44.54 45.50 1,769,174 +1.61(+3.67%)
Jun 09, 2010 44.36 45.01 43.65 43.89 3,579,895 -0.09(-0.21%)
Jun 08, 2010 43.99 44.41 43.05 43.98 5,550,055 +0.08(+0.17%)
Jun 07, 2010 45.13 45.44 43.86 43.90 4,879,765 -1.06(-2.36%)
Jun 04, 2010 44.96 46.59 44.82 44.96 7,583,007 -2.53(-5.32%)
Jun 03, 2010 47.19 47.65 46.80 47.49 2,167,595 +0.45(+0.95%)
Jun 02, 2010 45.94 47.04 45.60 47.04 5,833,207 +1.35(+2.97%)
Jun 01, 2010 46.74 47.42 45.69 45.69 3,882,596 -1.67(-3.53%)
May 28, 2010 47.36 48.03 46.91 47.36 3,683,738 -0.57(-1.18%)
May 27, 2010 47.02 48.00 46.64 47.93 5,222,854 +2.12(+4.63%)
May 26, 2010 45.95 46.99 45.61 45.81 528 +0.08(+0.17%)
May 25, 2010 44.63 45.77 43.92 45.73 4,104,452 +0.06(+0.13%)
May 24, 2010 46.40 46.72 45.67 45.67 3,109,657 -0.89(-1.90%)
May 21, 2010 44.85 46.90 44.61 46.56 8,511,195 +0.77(+1.69%)
May 20, 2010 45.91 46.96 45.73 45.78 5,790,702 -2.62(-5.41%)
May 19, 2010 48.80 49.38 47.65 48.40 6,225,522 -0.64(-1.30%)
May 18, 2010 50.67 50.94 48.83 49.04 3,726,793 -0.99(-1.98%)
May 17, 2010 50.33 50.81 48.65 50.03 5,502,954 +0.00(+0.00%)
May 14, 2010 50.03 50.71 49.37 50.03 4,777,523 -1.02(-2.00%)
May 13, 2010 51.55 51.91 50.83 51.05 2,489,114 -0.59(-1.14%)
May 12, 2010 50.42 51.72 50.28 51.64 3,038,624 +1.54(+3.08%)
May 11, 2010 50.24 50.86 49.98 50.10 2,948,983 +0.33(+0.65%)
May 10, 2010 49.06 49.80 48.96 49.77 5,262,985 +2.76(+5.88%)
May 07, 2010 47.85 48.66 46.47 47.01 6,824,501 -1.37(-2.83%)
May 06, 2010 48.49 50.53 0.0568 48.38 1,769 -1.79(-3.56%)
May 05, 2010 50.47 51.11 50.14 50.17 6,161,651 -0.94(-1.84%)
May 04, 2010 52.07 52.12 50.75 51.11 4,310,198 -1.73(-3.28%)
May 03, 2010 52.01 52.88 51.95 52.84 3,712,303 +1.23(+2.38%)
Apr 30, 2010 53.32 53.37 51.61 51.61 4,232,983 -1.68(-3.15%)
Apr 29, 2010 52.54 53.32 52.23 53.29 4,041,447 +1.20(+2.30%)
Apr 28, 2010 52.29 52.49 51.87 52.10 3,294,225 +0.15(+0.29%)
Apr 27, 2010 53.14 53.60 51.86 51.95 4,961,874 -1.39(-2.60%)
Apr 26, 2010 53.60 53.94 53.32 53.33 4,504,794 -0.24(-0.45%)
Apr 23, 2010 52.93 53.62 52.67 53.57 5,536,706 +0.72(+1.36%)
Apr 22, 2010 51.59 52.92 51.39 52.85 2,919,426 +0.70(+1.33%)
Apr 21, 2010 51.75 52.26 51.61 52.16 3,359,020 +0.41(+0.79%)
Apr 20, 2010 51.28 51.75 51.05 51.75 2,926,650 +0.68(+1.33%)
Apr 19, 2010 50.89 51.41 50.21 51.07 3,051,806 -0.13(-0.25%)
Apr 16, 2010 51.82 51.93 50.80 51.20 4,463,565 -0.80(-1.54%)
Apr 15, 2010 51.77 52.10 51.73 52.00 1,801,823 +0.17(+0.34%)
Apr 14, 2010 51.06 51.85 50.95 51.83 2,147,919 +1.05(+2.07%)
Apr 13, 2010 50.46 50.78 50.15 50.77 2,001,436 +0.19(+0.37%)
Apr 12, 2010 50.49 50.74 50.33 50.58 1,812,658 +0.17(+0.35%)
Apr 09, 2010 50.22 50.46 49.89 50.41 1,886,467 +0.27(+0.54%)
Apr 08, 2010 49.96 50.35 49.61 50.14 1,652,837 -0.02(-0.03%)
Apr 07, 2010 50.18 50.46 49.80 50.15 3,219,968 -0.04(-0.08%)
Apr 06, 2010 49.63 50.30 49.53 50.19 2,047,990 +0.38(+0.76%)
Apr 05, 2010 48.98 49.81 48.79 49.81 1,619,468 +1.01(+2.08%)
Apr 01, 2010 48.65 48.80 48.80 48.80 1,926,935 +0.48(+0.99%)
Mar 31, 2010 48.52 49.03 48.28 48.32 1,881,244 -0.36(-0.75%)
Mar 30, 2010 48.63 48.96 48.36 48.68 1,958,807 +0.11(+0.23%)
Mar 29, 2010 48.52 48.71 48.31 48.57 2,422,385 +0.24(+0.50%)
Mar 26, 2010 48.45 48.84 48.12 48.33 2,164,750 +0.06(+0.13%)
Mar 25, 2010 49.01 49.37 48.24 48.27 2,561,344 -0.38(-0.78%)
Mar 24, 2010 48.83 49.03 48.62 48.65 2,399,239 -0.46(-0.93%)
Mar 23, 2010 48.58 49.12 48.29 49.10 1,621,801 +0.58(+1.20%)
Mar 22, 2010 47.51 48.60 47.42 48.52 1,677,908 +0.63(+1.31%)
Mar 19, 2010 48.60 48.69 47.72 47.89 1,657,000 -0.63(-1.31%)
Mar 18, 2010 48.66 48.91 48.42 48.53 1,623,928 -0.15(-0.31%)
Mar 17, 2010 48.42 48.95 48.42 48.68 2,744,357 +0.38(+0.80%)
Mar 16, 2010 48.05 48.32 47.77 48.29 2,288,841 +0.50(+1.04%)
Mar 15, 2010 47.58 47.95 47.52 47.80 1,550,834 -0.19(-0.39%)
Mar 12, 2010 48.28 48.28 47.74 47.98 2,170,967 -0.04(-0.08%)
Mar 11, 2010 47.64 48.12 47.44 48.02 2,462,183 +0.08(+0.16%)
Mar 10, 2010 47.58 48.19 47.55 47.95 2,319,908 +0.40(+0.84%)
Mar 09, 2010 47.20 47.86 47.18 47.55 1,592,555 +0.21(+0.45%)
Mar 08, 2010 47.28 47.49 47.18 47.34 2,522,958 +0.10(+0.21%)
Mar 05, 2010 46.55 47.30 46.40 47.24 2,695,405 +0.95(+2.06%)
Mar 04, 2010 46.18 46.31 45.98 46.29 4,167,864 +0.21(+0.46%)
Mar 03, 2010 46.08 46.38 45.92 46.07 3,868,396 +0.15(+0.33%)
Mar 02, 2010 45.74 46.11 45.64 45.92 3,472,155 +0.41(+0.90%)
Mar 01, 2010 44.91 45.55 44.87 45.52 2,341,328 +0.98(+2.20%)
Feb 26, 2010 44.85 44.88 44.35 44.53 2,677,761 -0.27(-0.61%)
Feb 25, 2010 44.16 44.84 43.95 44.81 2,587,352 +0.03(+0.07%)
Feb 24, 2010 44.50 44.96 44.38 44.78 1,568,604 +0.42(+0.94%)
Feb 23, 2010 44.84 44.97 44.23 44.36 5,372,622 -0.58(-1.29%)
Feb 22, 2010 44.96 45.05 44.73 44.94 2,593,263 +0.20(+0.46%)
Feb 19, 2010 44.38 44.93 44.34 44.74 2,220,863 +0.17(+0.39%)
Feb 18, 2010 44.12 44.57 44.01 44.56 1,752,266 +0.45(+1.03%)
Feb 17, 2010 44.10 44.21 43.80 44.11 1,305,677 +0.30(+0.69%)
Feb 16, 2010 43.46 43.87 43.08 43.81 1,266,823 +0.81(+1.88%)
Feb 12, 2010 42.33 43.00 43.00 43.00 1,927,934 +0.32(+0.76%)
Feb 11, 2010 41.95 42.73 41.61 42.68 1,541,841 +0.60(+1.44%)
Feb 10, 2010 41.90 42.21 41.42 42.07 2,385,467 +0.07(+0.16%)
Feb 09, 2010 41.91 42.26 41.46 42.01 2,656,881 +0.57(+1.37%)
Feb 08, 2010 41.73 42.13 41.37 41.44 1,945,536 -0.47(-1.12%)
Feb 05, 2010 41.76 41.95 40.98 41.91 2,838,723 +0.18(+0.43%)
Feb 04, 2010 42.84 42.85 41.68 41.73 2,610,478 -1.44(-3.34%)
Feb 03, 2010 43.32 43.56 42.81 43.17 1,941,806 -0.37(-0.85%)
Feb 02, 2010 43.14 43.60 42.92 43.54 2,851,139 +0.46(+1.07%)
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.