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 30, 2004 41.86 42.09 41.59 41.76 847,766 -0.12(-0.29%)
Jan 29, 2004 42.21 42.26 41.43 41.88 2,940,167 -0.26(-0.61%)
Jan 28, 2004 42.98 42.99 41.93 42.14 1,078,577 -0.65(-1.53%)
Jan 27, 2004 43.18 43.18 42.71 42.79 1,766,245 -0.40(-0.93%)
Jan 26, 2004 42.80 43.20 42.54 43.20 639,201 +0.40(+0.94%)
Jan 23, 2004 42.62 42.88 42.36 42.79 1,277,608 +0.25(+0.60%)
Jan 22, 2004 42.96 43.05 42.53 42.54 428,253 -0.23(-0.54%)
Jan 21, 2004 42.73 42.92 42.41 42.77 1,774,191 -0.01(-0.03%)
Jan 20, 2004 42.43 42.78 42.18 42.78 460,828 +0.43(+1.01%)
Jan 16, 2004 42.36 42.45 42.20 42.35 412,362 +0.21(+0.50%)
Jan 15, 2004 42.19 42.27 41.74 42.14 975,685 -0.10(-0.23%)
Jan 14, 2004 41.95 42.24 41.81 42.24 1,003,097 +0.46(+1.11%)
Jan 13, 2004 41.85 41.86 41.28 41.77 643,968 -0.07(-0.16%)
Jan 12, 2004 41.52 41.84 41.31 41.84 939,534 +0.44(+1.07%)
Jan 09, 2004 41.53 41.82 41.36 41.40 850,944 -0.24(-0.57%)
Jan 08, 2004 41.37 41.72 41.34 41.63 373,032 +0.27(+0.65%)
Jan 07, 2004 41.09 41.37 40.94 41.37 531,542 +0.33(+0.82%)
Jan 06, 2004 41.22 41.36 41.03 41.03 631,653 -0.13(-0.31%)
Jan 05, 2004 41.01 41.26 40.90 41.16 1,181,469 +0.38(+0.93%)
Jan 02, 2004 40.62 41.09 40.52 40.78 570,077 +0.40(+0.99%)
Dec 31, 2003 41.17 41.22 40.38 40.38 814,793 -0.70(-1.72%)
Dec 30, 2003 41.01 41.19 40.88 41.08 505,322 +0.06(+0.15%)
Dec 29, 2003 40.59 41.02 40.59 41.02 2,672,012 +0.55(+1.35%)
Dec 26, 2003 40.30 40.47 40.28 40.47 272,921 +0.27(+0.68%)
Dec 24, 2003 40.31 40.36 40.15 40.20 949,466 -0.10(-0.26%)
Dec 23, 2003 40.00 40.30 39.96 40.30 1,071,824 +0.19(+0.48%)
Dec 22, 2003 39.65 40.11 39.65 40.11 326,552 +0.37(+0.92%)
Dec 19, 2003 39.69 39.77 39.45 39.75 695,613 +0.06(+0.16%)
Dec 18, 2003 39.27 39.86 39.14 39.68 763,148 +0.39(+0.99%)
Dec 17, 2003 39.06 39.33 38.89 39.29 778,244 +0.00(+0.00%)
Dec 16, 2003 38.95 39.32 38.55 39.29 485,856 +0.40(+1.04%)
Dec 15, 2003 40.15 40.15 38.89 38.89 2,078,099 -0.67(-1.69%)
Dec 12, 2003 39.55 39.65 39.23 39.56 1,286,348 +0.01(+0.03%)
Dec 11, 2003 38.70 39.55 38.63 39.55 1,096,454 +0.86(+2.23%)
Dec 10, 2003 38.93 38.98 38.46 38.69 634,434 -0.26(-0.68%)
Dec 09, 2003 39.61 39.63 38.90 38.95 1,119,496 -0.59(-1.50%)
Dec 08, 2003 39.42 39.55 39.14 39.55 358,334 +0.41(+1.04%)
Dec 05, 2003 39.27 39.31 38.99 39.14 639,598 -0.24(-0.61%)
Dec 04, 2003 39.32 39.39 38.92 39.38 1,041,632 +0.11(+0.28%)
Dec 03, 2003 39.96 39.98 39.27 39.27 710,312 -0.42(-1.05%)
Dec 02, 2003 40.01 40.03 39.67 39.68 1,125,455 -0.21(-0.53%)
Dec 01, 2003 39.57 39.91 39.54 39.90 643,571 +0.53(+1.34%)
Nov 28, 2003 39.29 39.45 39.25 39.37 369,457 +0.05(+0.13%)
Nov 26, 2003 39.09 39.47 38.92 39.32 883,917 +0.23(+0.58%)
Nov 25, 2003 38.89 39.20 38.75 39.09 833,464 +0.22(+0.56%)
Nov 24, 2003 38.39 38.87 38.39 38.87 1,024,549 +0.91(+2.41%)
Nov 21, 2003 37.53 37.88 37.76 37.96 736,134 +0.43(+1.14%)
Nov 20, 2003 37.77 38.03 37.56 37.53 780,628 -0.40(-1.06%)
Nov 19, 2003 37.63 38.03 37.46 37.93 714,681 +0.38(+1.01%)
Nov 18, 2003 38.05 38.23 37.51 37.56 1,475,844 -0.31(-0.81%)
Nov 17, 2003 37.64 37.90 37.52 37.86 769,901 -0.31(-0.81%)
Nov 14, 2003 38.85 39.12 38.17 38.17 593,515 -0.62(-1.59%)
Nov 13, 2003 38.69 38.89 38.58 38.79 1,359,047 -0.05(-0.12%)
Nov 12, 2003 38.09 38.84 38.09 38.84 1,440,090 +0.76(+1.98%)
Nov 11, 2003 38.27 38.36 37.92 38.08 858,095 -0.19(-0.51%)
Nov 10, 2003 38.92 38.92 38.32 38.28 1,184,250 -0.61(-1.58%)
Nov 07, 2003 39.14 39.18 38.95 38.89 813,203 -0.12(-0.32%)
Nov 06, 2003 38.64 39.01 38.48 39.01 1,225,169 +0.35(+0.90%)
Nov 05, 2003 38.51 38.70 38.11 38.66 553,789 +0.05(+0.13%)
Nov 04, 2003 38.51 38.72 38.51 38.61 715,476 +0.12(+0.31%)
Nov 03, 2003 38.15 38.49 37.97 38.49 1,593,788 +0.71(+1.88%)
Oct 31, 2003 38.26 38.26 37.78 37.78 695,215 -0.37(-0.96%)
Oct 30, 2003 37.98 38.32 37.80 38.15 1,463,528 +0.17(+0.44%)
Oct 29, 2003 37.58 38.05 37.57 37.98 454,075 +0.34(+0.91%)
Oct 28, 2003 37.05 37.64 37.05 37.64 503,733 +0.59(+1.59%)
Oct 27, 2003 36.60 37.07 36.60 37.05 388,526 +0.52(+1.41%)
Oct 24, 2003 36.44 36.57 36.15 36.54 387,334 -0.09(-0.24%)
Oct 23, 2003 36.78 36.91 36.34 36.63 1,196,963 -0.21(-0.58%)
Oct 22, 2003 37.25 37.33 36.70 36.84 795,327 -0.70(-1.86%)
Oct 21, 2003 37.51 37.68 37.38 37.54 174,002 +0.08(+0.20%)
Oct 20, 2003 37.42 37.45 37.28 37.46 241,935 +0.21(+0.56%)
Oct 17, 2003 37.95 38.02 37.25 37.25 1,907,275 -0.63(-1.66%)
Oct 16, 2003 37.66 37.92 37.63 37.88 309,470 +0.16(+0.43%)
Oct 15, 2003 38.15 38.17 37.68 37.72 990,384 -0.31(-0.83%)
Oct 14, 2003 37.67 37.96 37.67 38.03 394,485 +0.34(+0.92%)
Oct 13, 2003 37.61 37.87 37.53 37.69 647,941 +0.54(+1.44%)
Oct 10, 2003 37.33 37.33 37.03 37.15 554,980 +0.06(+0.17%)
Oct 09, 2003 37.38 37.57 36.93 37.09 812,806 +0.23(+0.61%)
Oct 08, 2003 37.14 37.18 36.79 36.86 901,794 -0.38(-1.01%)
Oct 07, 2003 36.91 37.24 36.73 37.24 531,144 +0.21(+0.58%)
Oct 06, 2003 36.75 37.03 36.55 37.03 464,006 +0.40(+1.10%)
Oct 03, 2003 36.50 36.79 36.44 36.63 681,708 +0.48(+1.32%)
Oct 02, 2003 36.08 36.23 35.95 36.15 441,362 +0.23(+0.63%)
Oct 01, 2003 35.00 36.02 35.00 35.92 1,693,545 +1.04(+2.99%)
Sep 30, 2003 35.24 35.24 35.13 34.88 906,561 -0.41(-1.17%)
Sep 29, 2003 34.86 35.29 34.49 35.29 2,782,055 +0.53(+1.52%)
Sep 26, 2003 35.23 35.23 34.76 34.76 1,024,152 -0.43(-1.23%)
Sep 25, 2003 36.22 36.22 35.20 35.20 589,940 -0.89(-2.46%)
Sep 24, 2003 36.71 36.71 36.05 36.08 520,021 -0.62(-1.68%)
Sep 23, 2003 36.34 36.76 36.34 36.70 254,250 +0.36(+1.00%)
Sep 22, 2003 36.71 36.60 36.24 36.34 565,707 -0.37(-1.02%)
Sep 19, 2003 36.63 36.85 36.59 36.71 203,400 +0.02(+0.06%)
Sep 18, 2003 36.41 36.65 36.41 36.69 248,688 +0.31(+0.86%)
Sep 17, 2003 36.27 36.50 36.27 36.38 275,305 -0.10(-0.27%)
Sep 16, 2003 35.94 36.50 36.11 36.47 279,278 +0.48(+1.33%)
Sep 15, 2003 36.18 36.33 35.94 36.00 380,978 -0.16(-0.44%)
Sep 12, 2003 35.91 36.20 35.63 36.15 413,951 +0.08(+0.23%)
Sep 11, 2003 35.59 36.17 35.59 36.07 671,379 +0.43(+1.20%)
Sep 10, 2003 36.16 36.16 35.63 35.64 388,129 -0.67(-1.84%)
Sep 09, 2003 36.68 36.68 36.25 36.31 344,827 -0.37(-1.00%)
Sep 08, 2003 36.31 36.75 36.21 36.68 995,549 +0.53(+1.46%)
Sep 05, 2003 36.42 36.63 36.08 36.15 839,820 -0.31(-0.86%)
Sep 04, 2003 36.48 36.54 36.24 36.46 912,520 +0.04(+0.11%)
Sep 03, 2003 36.31 36.51 36.16 36.42 1,284,361 +0.22(+0.60%)
Sep 02, 2003 35.63 36.27 35.43 36.20 574,446 +0.80(+2.25%)
Aug 29, 2003 35.38 35.69 35.34 35.40 276,894 +0.09(+0.24%)
Aug 28, 2003 35.27 35.47 34.87 35.32 1,093,673 +0.17(+0.47%)
Aug 27, 2003 35.00 35.40 34.85 35.15 652,311 +0.28(+0.79%)
Aug 26, 2003 34.71 34.99 34.25 34.88 635,228 +0.07(+0.20%)
Aug 25, 2003 34.84 34.84 34.51 34.81 637,215 +0.03(+0.09%)
Aug 22, 2003 35.67 35.67 34.78 34.78 604,241 -0.63(-1.78%)
Aug 21, 2003 35.29 35.55 35.24 35.41 568,487 +0.28(+0.81%)
Aug 20, 2003 34.99 35.24 34.83 35.12 286,031 -0.06(-0.16%)
Aug 19, 2003 34.67 35.18 34.56 35.18 907,753 +0.58(+1.67%)
Aug 18, 2003 34.13 34.60 34.10 34.60 382,567 +0.50(+1.48%)
Aug 15, 2003 34.15 34.16 33.79 34.10 127,919 +0.21(+0.61%)
Aug 14, 2003 33.77 33.93 33.58 33.89 144,207 +0.22(+0.65%)
Aug 13, 2003 33.79 33.81 33.55 33.67 314,237 -0.11(-0.33%)
Aug 12, 2003 33.28 33.78 33.17 33.78 130,700 +0.55(+1.67%)
Aug 11, 2003 32.96 33.25 32.89 33.23 516,446 +0.35(+1.07%)
Aug 08, 2003 32.90 33.02 32.76 32.87 527,966 +0.02(+0.05%)
Aug 07, 2003 32.81 32.87 32.48 32.86 245,510 +0.11(+0.33%)
Aug 06, 2003 32.86 33.16 32.66 32.75 841,012 -0.03(-0.08%)
Aug 05, 2003 33.35 33.38 32.77 32.77 702,763 -0.57(-1.70%)
Aug 04, 2003 33.59 33.66 33.04 33.34 495,390 -0.19(-0.56%)
Aug 01, 2003 34.13 34.16 33.52 33.53 464,404 -0.53(-1.55%)
Jul 31, 2003 34.05 34.45 33.98 34.06 1,403,144 +0.11(+0.33%)
Jul 30, 2003 34.05 34.13 33.77 33.94 187,509 -0.07(-0.19%)
Jul 29, 2003 34.03 34.22 33.69 34.01 85,809 +0.00(+0.01%)
Jul 28, 2003 33.72 34.08 33.72 34.01 285,237 +0.35(+1.03%)
Jul 25, 2003 33.50 33.79 33.29 33.66 206,578 +0.20(+0.61%)
Jul 24, 2003 33.71 33.95 33.44 33.46 201,413 -0.07(-0.22%)
Jul 23, 2003 33.53 33.58 33.10 33.53 373,430 +0.13(+0.38%)
Jul 22, 2003 33.15 33.47 32.98 33.40 732,956 +0.29(+0.87%)
Jul 21, 2003 33.52 33.52 32.90 33.11 184,728 -0.42(-1.24%)
Jul 18, 2003 33.38 33.61 33.20 33.53 317,018 +0.29(+0.87%)
Jul 17, 2003 33.94 34.11 33.23 33.24 484,664 -0.87(-2.55%)
Jul 16, 2003 34.26 34.33 33.93 34.11 160,098 -0.13(-0.37%)
Jul 15, 2003 34.49 34.49 34.03 34.23 366,279 -0.08(-0.22%)
Jul 14, 2003 34.38 34.58 34.21 34.31 281,661 +0.13(+0.37%)
Jul 11, 2003 33.87 34.21 33.87 34.18 280,469 +0.46(+1.35%)
Jul 10, 2003 34.26 34.26 33.63 33.73 278,880 -0.56(-1.63%)
Jul 09, 2003 34.16 34.37 33.91 34.29 208,167 +0.11(+0.31%)
Jul 08, 2003 33.74 34.25 33.62 34.18 418,321 +0.51(+1.50%)
Jul 07, 2003 33.45 33.74 33.45 33.68 1,082,947 +0.41(+1.23%)
Jul 03, 2003 33.34 33.37 33.14 33.26 1,089,304 -0.08(-0.23%)
Jul 02, 2003 32.85 33.35 32.76 33.34 2,306,925 +0.59(+1.81%)
Jul 01, 2003 32.37 32.80 32.06 32.75 1,024,946 +0.38(+1.17%)
Jun 30, 2003 32.73 32.87 32.31 32.37 507,706 -0.24(-0.75%)
Jun 27, 2003 32.76 33.05 32.46 32.62 588,748 -0.12(-0.37%)
Jun 26, 2003 32.37 32.74 32.30 32.74 495,788 +0.57(+1.76%)
Jun 25, 2003 32.16 32.52 32.10 32.17 342,046 +0.05(+0.14%)
Jun 24, 2003 32.09 32.30 31.86 32.12 949,466 +0.06(+0.17%)
Jun 23, 2003 32.62 32.62 31.97 32.07 567,693 -0.51(-1.56%)
Jun 20, 2003 32.85 32.85 32.58 32.58 187,112 -0.15(-0.45%)
Jun 19, 2003 33.33 33.45 32.72 32.72 448,513 -0.54(-1.63%)
Jun 18, 2003 33.32 33.39 33.14 33.26 299,936 -0.13(-0.39%)
Jun 17, 2003 33.48 33.48 33.13 33.40 311,854 +0.02(+0.06%)
Jun 16, 2003 32.82 33.40 32.82 33.38 630,064 +0.58(+1.76%)
Jun 13, 2003 33.27 33.39 32.73 32.80 728,189 -0.63(-1.87%)
Jun 12, 2003 33.45 33.54 33.23 33.43 344,032 +0.09(+0.26%)
Jun 11, 2003 32.80 33.35 32.79 33.34 344,032 +0.36(+1.08%)
Jun 10, 2003 32.56 32.99 32.56 32.99 270,538 +0.59(+1.81%)
Jun 09, 2003 32.96 32.98 32.40 32.40 337,279 -0.75(-2.27%)
Jun 06, 2003 33.48 33.93 33.14 33.15 548,227 -0.08(-0.23%)
Jun 05, 2003 32.90 33.30 32.69 33.23 440,170 +0.25(+0.76%)
Jun 04, 2003 32.53 33.08 32.53 32.98 330,128 +0.57(+1.75%)
Jun 03, 2003 32.30 32.47 32.22 32.41 378,594 +0.06(+0.19%)
Jun 02, 2003 32.36 32.63 32.25 32.35 607,022 +0.22(+0.70%)
May 30, 2003 31.80 32.12 31.78 32.12 1,054,741 +0.63(+2.01%)
May 29, 2003 31.57 31.76 31.27 31.49 516,048 +0.05(+0.16%)
May 28, 2003 31.40 31.47 31.25 31.44 325,758 +0.28(+0.89%)
May 27, 2003 30.65 31.25 30.58 31.16 354,758 +0.55(+1.79%)
May 23, 2003 30.37 30.66 30.23 30.61 387,334 +0.31(+1.01%)
May 22, 2003 30.16 30.41 30.08 30.31 749,641 +0.20(+0.67%)
May 21, 2003 29.90 30.12 29.83 30.11 420,704 +0.15(+0.50%)
May 20, 2003 29.93 30.15 29.74 29.95 653,900 -0.01(-0.04%)
May 19, 2003 30.40 30.46 29.89 29.97 741,298 -0.49(-1.61%)
May 16, 2003 30.79 30.82 30.46 30.46 389,320 -0.35(-1.15%)
May 15, 2003 30.81 30.85 30.58 30.81 532,734 +0.15(+0.48%)
May 14, 2003 30.77 30.81 30.56 30.67 269,743 +0.01(+0.04%)
May 13, 2003 30.57 30.76 30.35 30.65 339,662 +0.11(+0.36%)
May 12, 2003 30.25 30.60 30.16 30.54 545,843 +0.35(+1.18%)
May 09, 2003 29.85 30.21 29.85 30.19 232,003 +0.38(+1.29%)
May 08, 2003 29.94 29.99 29.68 29.81 556,172 -0.21(-0.71%)
May 07, 2003 30.16 30.19 29.96 30.02 152,947 -0.10(-0.32%)
May 06, 2003 29.87 30.19 29.86 30.11 379,786 +0.20(+0.66%)
May 05, 2003 29.84 29.95 29.73 29.91 181,947 +0.20(+0.69%)
May 02, 2003 29.14 29.76 29.14 29.71 435,006 +0.58(+2.01%)
May 01, 2003 29.22 29.26 28.78 29.13 653,105 -0.03(-0.11%)
Apr 30, 2003 28.91 29.31 28.85 29.16 321,388 +0.13(+0.46%)
Apr 29, 2003 29.02 29.20 28.95 29.03 439,376 +0.06(+0.19%)
Apr 28, 2003 28.58 29.06 28.49 28.97 179,961 +0.48(+1.67%)
Apr 25, 2003 28.75 28.75 28.43 28.49 127,125 -0.26(-0.92%)
Apr 24, 2003 28.81 28.98 28.64 28.76 555,775 -0.15(-0.53%)
Apr 23, 2003 28.76 28.95 28.62 28.91 290,401 +0.26(+0.90%)
Apr 22, 2003 28.08 28.75 28.08 28.66 308,278 +0.41(+1.43%)
Apr 21, 2003 28.22 28.29 28.03 28.25 485,459 +0.18(+0.65%)
Apr 17, 2003 27.85 28.19 27.78 28.07 285,634 +0.38(+1.35%)
Apr 16, 2003 27.99 27.99 27.69 27.69 197,044 -0.12(-0.44%)
Apr 15, 2003 27.65 27.87 27.61 27.82 224,058 +0.14(+0.50%)
Apr 14, 2003 27.32 27.76 27.32 27.68 274,113 +0.47(+1.71%)
Apr 11, 2003 27.54 27.65 27.21 27.21 688,065 -0.14(-0.51%)
Apr 10, 2003 27.42 27.51 27.26 27.35 617,351 +0.00(+0.00%)
Apr 09, 2003 27.55 27.76 27.18 27.35 609,803 -0.09(-0.32%)
Apr 08, 2003 27.58 27.61 27.35 27.44 185,920 -0.07(-0.24%)
Apr 07, 2003 27.76 28.06 27.44 27.50 206,578 +0.17(+0.64%)
Apr 04, 2003 27.44 27.59 27.31 27.33 220,085 -0.05(-0.17%)
Apr 03, 2003 27.58 27.59 27.37 27.37 299,141 -0.04(-0.14%)
Apr 02, 2003 27.22 27.56 27.15 27.41 230,414 +0.40(+1.49%)
Apr 01, 2003 26.68 27.01 26.56 27.01 686,078 +0.33(+1.23%)
Mar 31, 2003 26.76 26.95 26.44 26.68 643,968 -0.25(-0.93%)
Mar 28, 2003 26.92 27.05 26.80 26.93 775,860 -0.01(-0.05%)
Mar 27, 2003 26.80 26.99 26.59 26.95 354,758 +0.17(+0.65%)
Mar 26, 2003 27.09 27.15 26.70 26.77 392,896 -0.38(-1.38%)
Mar 25, 2003 26.81 27.25 26.81 27.15 201,811 +0.28(+1.03%)
Mar 24, 2003 27.14 27.16 26.77 26.87 322,580 -0.64(-2.32%)
Mar 21, 2003 27.26 27.56 27.06 27.51 550,611 +0.51(+1.88%)
Mar 20, 2003 26.90 27.19 26.43 27.00 398,458 +0.07(+0.25%)
Mar 19, 2003 26.83 26.94 26.68 26.93 224,852 +0.13(+0.47%)
Mar 18, 2003 26.77 26.86 26.48 26.81 498,171 +0.13(+0.47%)
Mar 17, 2003 25.85 26.68 25.84 26.68 680,517 +0.63(+2.43%)
Mar 14, 2003 26.17 26.23 25.91 26.05 84,220 -0.00(-0.01%)
Mar 13, 2003 25.56 26.05 25.54 26.05 270,141 +0.58(+2.28%)
Mar 12, 2003 25.46 25.51 25.21 25.47 500,952 +0.07(+0.29%)
Mar 11, 2003 25.52 25.81 25.36 25.40 337,279 -0.20(-0.79%)
Mar 10, 2003 25.90 25.90 25.47 25.60 342,046 -0.48(-1.82%)
Mar 07, 2003 25.70 26.15 25.68 26.08 565,707 +0.07(+0.28%)
Mar 06, 2003 26.12 26.22 25.94 26.00 144,604 -0.17(-0.63%)
Mar 05, 2003 26.14 26.30 26.06 26.17 324,169 -0.04(-0.13%)
Mar 04, 2003 26.43 26.43 26.11 26.20 276,100 -0.23(-0.86%)
Mar 03, 2003 26.57 26.77 26.22 26.43 997,932 -0.10(-0.38%)
Feb 28, 2003 26.56 26.78 26.40 26.53 652,311 +0.05(+0.17%)
Feb 27, 2003 26.48 26.69 26.32 26.49 232,400 +0.20(+0.78%)
Feb 26, 2003 26.53 26.53 26.19 26.28 100,111 -0.34(-1.27%)
Feb 25, 2003 26.20 26.62 26.00 26.62 572,857 +0.34(+1.29%)
Feb 24, 2003 26.67 26.67 26.24 26.28 378,197 -0.46(-1.73%)
Feb 21, 2003 26.32 26.87 26.22 26.74 323,771 +0.31(+1.16%)
Feb 20, 2003 26.46 26.46 26.28 26.44 189,098 -0.04(-0.14%)
Feb 19, 2003 26.68 26.81 26.31 26.47 240,346 -0.40(-1.48%)
Feb 18, 2003 26.45 26.87 26.45 26.87 152,550 +0.47(+1.76%)
Feb 14, 2003 26.12 26.48 26.09 26.41 473,938 +0.23(+0.87%)
Feb 13, 2003 26.15 26.22 25.89 26.18 277,689 -0.03(-0.11%)
Feb 12, 2003 26.46 26.60 26.18 26.21 182,742 -0.28(-1.05%)
Feb 11, 2003 26.68 26.79 26.31 26.48 525,980 -0.15(-0.57%)
Feb 10, 2003 26.42 26.75 26.30 26.63 2,815,823 +0.28(+1.05%)
Feb 07, 2003 26.97 27.05 26.36 26.36 390,512 -0.56(-2.09%)
Feb 06, 2003 26.97 27.10 26.75 26.92 220,482 -0.15(-0.55%)
Feb 05, 2003 27.27 27.41 26.92 27.07 451,294 -0.14(-0.53%)
Feb 04, 2003 27.16 27.21 26.79 27.21 856,506 +0.01(+0.05%)
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.