Skip to main content

S&P Midcap 400 Ishares Core ETF (NY: IJH )

59.52 +0.50 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 64.99 65.15 64.38 64.46 422,046 -0.70(-1.07%)
Aug 28, 2008 64.53 65.25 64.39 65.15 382,376 +1.02(+1.59%)
Aug 27, 2008 63.54 64.42 63.50 64.13 440,980 +0.68(+1.07%)
Aug 26, 2008 63.24 63.54 62.91 63.45 546,509 +0.27(+0.43%)
Aug 25, 2008 64.15 64.19 62.92 63.18 460,196 -1.22(-1.89%)
Aug 22, 2008 64.16 64.51 63.88 64.40 437,106 +0.57(+0.89%)
Aug 21, 2008 63.43 64.04 63.27 63.83 505,347 +0.04(+0.06%)
Aug 20, 2008 63.86 63.96 63.26 63.79 1,341,113 +0.27(+0.42%)
Aug 19, 2008 63.91 64.11 63.26 63.52 655,017 -0.67(-1.04%)
Aug 18, 2008 65.07 65.31 63.90 64.19 3,481,385 -0.78(-1.21%)
Aug 15, 2008 65.37 65.48 64.74 64.97 0 +0.00(+0.00%)
Aug 14, 2008 64.18 65.11 64.17 64.97 848,295 +0.44(+0.67%)
Aug 13, 2008 64.22 64.76 63.73 64.53 1,135,532 +0.23(+0.36%)
Aug 12, 2008 64.81 64.83 64.10 64.30 1,519,201 -0.66(-1.01%)
Aug 11, 2008 64.25 65.29 64.11 64.96 1,048,852 +0.74(+1.15%)
Aug 08, 2008 62.97 64.36 62.86 64.23 551,333 +1.31(+2.08%)
Aug 07, 2008 63.50 63.82 62.80 62.92 495,113 -0.95(-1.49%)
Aug 06, 2008 63.32 64.04 63.09 63.87 460,265 +0.48(+0.75%)
Aug 05, 2008 62.59 63.46 62.28 63.39 837,759 +1.24(+2.00%)
Aug 04, 2008 63.36 63.36 62.02 62.15 829,950 -1.15(-1.81%)
Aug 01, 2008 63.55 63.77 62.83 63.30 801,264 -0.24(-0.37%)
Jul 31, 2008 63.80 64.35 63.36 63.54 692,717 -0.75(-1.17%)
Jul 30, 2008 63.68 64.36 63.27 64.29 846,511 +0.89(+1.40%)
Jul 29, 2008 63.40 63.47 62.24 63.40 558,120 +1.28(+2.07%)
Jul 28, 2008 62.73 63.10 62.00 62.12 468,841 -0.70(-1.11%)
Jul 25, 2008 62.93 63.19 62.51 62.82 719,015 +0.18(+0.29%)
Jul 24, 2008 64.54 64.55 62.44 62.63 3,258,997 -1.85(-2.86%)
Jul 23, 2008 64.30 65.22 64.19 64.48 945,578 +0.09(+0.14%)
Jul 22, 2008 63.22 64.46 63.03 64.39 608,576 +0.76(+1.19%)
Jul 21, 2008 63.43 63.71 63.08 63.63 431,431 +0.46(+0.73%)
Jul 18, 2008 63.62 63.62 62.84 63.17 1,161,529 -0.20(-0.31%)
Jul 17, 2008 62.87 63.41 62.36 63.37 789,098 +0.92(+1.47%)
Jul 16, 2008 61.22 62.47 60.57 62.45 784,249 +1.44(+2.36%)
Jul 15, 2008 60.99 61.96 59.91 61.01 1,146,429 -0.56(-0.91%)
Jul 14, 2008 62.63 62.83 61.30 61.57 821,475 -0.62(-0.99%)
Jul 11, 2008 61.97 62.88 61.15 62.19 823,783 -0.25(-0.39%)
Jul 10, 2008 62.13 62.77 61.60 62.44 812,640 +0.36(+0.59%)
Jul 09, 2008 63.10 63.63 61.99 62.07 1,568,290 -0.93(-1.48%)
Jul 08, 2008 61.61 63.03 60.76 63.01 980,895 +1.43(+2.31%)
Jul 07, 2008 62.55 62.78 60.98 61.58 1,552,828 -0.46(-0.74%)
Jul 04, 2008 62.87 62.94 61.75 62.04 451,247 +0.00(+0.00%)
Jul 03, 2008 62.87 62.94 61.75 62.04 451,247 -0.71(-1.14%)
Jul 02, 2008 64.78 65.05 62.75 62.75 1,052,469 -1.96(-3.02%)
Jul 01, 2008 63.88 64.78 63.48 64.71 1,322,387 +0.10(+0.16%)
Jun 30, 2008 64.87 65.32 64.54 64.61 1,090,754 -0.25(-0.38%)
Jun 27, 2008 65.10 65.41 64.63 64.85 1,310,609 -0.47(-0.72%)
Jun 26, 2008 66.36 66.36 65.16 65.32 1,255,027 -1.66(-2.48%)
Jun 25, 2008 66.74 67.45 66.61 66.98 3,195,548 +0.44(+0.67%)
Jun 24, 2008 67.08 67.38 66.33 66.54 855,343 -1.05(-1.55%)
Jun 23, 2008 67.94 68.19 67.53 67.58 636,491 +0.01(+0.01%)
Jun 20, 2008 68.39 68.49 67.47 67.58 1,120,948 -1.21(-1.76%)
Jun 19, 2008 68.53 68.93 68.23 68.79 925,784 +0.22(+0.32%)
Jun 18, 2008 68.71 68.83 68.11 68.57 1,678,926 -0.46(-0.67%)
Jun 17, 2008 69.25 69.44 68.97 69.02 928,986 +0.02(+0.03%)
Jun 16, 2008 68.24 69.10 68.23 69.00 585,796 +0.52(+0.76%)
Jun 13, 2008 67.89 68.49 67.73 68.48 829,533 +1.03(+1.53%)
Jun 12, 2008 67.71 68.23 67.16 67.45 938,385 -0.01(-0.01%)
Jun 11, 2008 68.57 68.72 67.40 67.46 889,586 -1.12(-1.64%)
Jun 10, 2008 68.55 68.93 68.18 68.58 622,892 -0.51(-0.74%)
Jun 09, 2008 69.25 69.59 68.46 69.10 4,516,532 -0.03(-0.05%)
Jun 06, 2008 70.51 70.56 69.12 69.13 1,561,251 -1.84(-2.59%)
Jun 05, 2008 69.63 70.96 69.60 70.96 1,080,858 +1.59(+2.29%)
Jun 04, 2008 69.00 70.01 68.95 69.37 864,269 +0.28(+0.40%)
Jun 03, 2008 69.28 69.83 68.56 69.10 1,046,583 -0.09(-0.14%)
Jun 02, 2008 69.55 69.57 68.70 69.19 859,046 -0.53(-0.76%)
May 30, 2008 69.29 69.79 69.22 69.72 1,045,251 +0.54(+0.78%)
May 29, 2008 68.93 69.70 68.91 69.18 739,863 +0.27(+0.39%)
May 28, 2008 68.64 69.05 68.24 68.91 590,739 +0.48(+0.69%)
May 27, 2008 68.01 68.51 67.81 68.44 625,429 +0.58(+0.85%)
May 26, 2008 68.45 68.54 67.48 67.86 0 +0.00(+0.00%)
May 23, 2008 68.45 68.54 67.48 67.86 341,818 -0.80(-1.16%)
May 22, 2008 68.57 68.97 68.46 68.66 409,295 +0.17(+0.24%)
May 21, 2008 69.69 70.07 68.41 68.49 719,708 -1.04(-1.49%)
May 20, 2008 69.59 69.59 69.11 69.53 385,736 -0.08(-0.11%)
May 19, 2008 69.94 70.43 69.40 69.61 409,039 -0.26(-0.37%)
May 16, 2008 69.99 70.02 69.25 69.87 438,536 +0.27(+0.39%)
May 15, 2008 68.97 69.65 68.73 69.60 438,519 +0.88(+1.28%)
May 14, 2008 68.97 69.47 68.72 68.72 461,399 +0.09(+0.14%)
May 13, 2008 68.30 68.69 68.02 68.63 387,488 +0.40(+0.58%)
May 12, 2008 67.50 68.24 67.14 68.23 328,701 +0.81(+1.20%)
May 09, 2008 67.03 67.58 66.84 67.42 221,557 +0.04(+0.06%)
May 08, 2008 67.15 67.49 66.85 67.39 514,032 +0.44(+0.66%)
May 07, 2008 67.71 67.98 66.84 66.94 351,116 -0.70(-1.03%)
May 06, 2008 66.88 67.83 66.70 67.64 457,773 +0.46(+0.68%)
May 05, 2008 67.01 67.34 66.82 67.18 296,272 +0.09(+0.13%)
May 02, 2008 67.66 67.84 66.96 67.09 787,480 -0.02(-0.04%)
May 01, 2008 66.23 67.12 65.96 67.12 502,156 +0.94(+1.42%)
Apr 30, 2008 66.53 67.16 66.09 66.17 835,140 -0.24(-0.36%)
Apr 29, 2008 66.73 66.73 66.05 66.41 175,657 -0.38(-0.57%)
Apr 28, 2008 66.75 67.04 66.28 66.79 384,237 +0.21(+0.32%)
Apr 25, 2008 65.93 66.68 65.58 66.58 329,260 +0.95(+1.45%)
Apr 24, 2008 65.25 66.04 64.53 65.63 4,055,147 +0.43(+0.66%)
Apr 23, 2008 65.23 65.56 64.83 65.20 232,032 +0.17(+0.27%)
Apr 22, 2008 65.68 65.68 64.65 65.03 775,486 -0.90(-1.37%)
Apr 21, 2008 65.41 65.96 65.41 65.93 532,291 +0.16(+0.24%)
Apr 18, 2008 65.93 66.22 65.54 65.77 464,571 +0.89(+1.38%)
Apr 17, 2008 64.86 65.06 64.49 64.87 290,307 -0.10(-0.16%)
Apr 16, 2008 63.78 65.17 63.76 64.98 347,836 +1.69(+2.68%)
Apr 15, 2008 63.36 63.41 62.74 63.28 286,745 +0.22(+0.35%)
Apr 14, 2008 63.16 63.40 62.86 63.06 206,649 -0.09(-0.14%)
Apr 11, 2008 63.62 63.86 62.99 63.15 347,029 -1.16(-1.80%)
Apr 10, 2008 63.51 64.44 63.33 64.30 338,681 +0.86(+1.36%)
Apr 09, 2008 64.61 64.67 63.33 63.44 251,158 -1.12(-1.73%)
Apr 08, 2008 63.96 64.72 63.96 64.56 364,205 +0.02(+0.02%)
Apr 07, 2008 64.68 65.14 64.26 64.54 340,416 +0.16(+0.25%)
Apr 04, 2008 64.10 64.90 63.92 64.38 319,824 +0.32(+0.49%)
Apr 03, 2008 63.45 64.25 63.45 64.07 311,082 +0.23(+0.36%)
Apr 02, 2008 63.55 64.30 63.37 63.84 362,532 +0.39(+0.61%)
Apr 01, 2008 62.10 63.50 62.02 63.45 933,466 +1.88(+3.06%)
Mar 31, 2008 60.98 61.66 60.76 61.56 1,512,846 +0.63(+1.03%)
Mar 28, 2008 61.54 61.84 60.83 60.94 277,550 -0.56(-0.91%)
Mar 27, 2008 62.26 62.48 61.48 61.50 541,385 -0.50(-0.80%)
Mar 26, 2008 62.44 62.56 61.99 62.00 392,748 -0.77(-1.22%)
Mar 25, 2008 62.26 62.92 61.96 62.77 810,162 +0.41(+0.66%)
Mar 24, 2008 61.03 62.74 60.94 62.36 633,371 +1.85(+3.06%)
Mar 21, 2008 59.78 60.92 59.27 60.50 567,938 +0.00(+0.00%)
Mar 20, 2008 59.78 60.92 59.27 60.50 567,938 +0.79(+1.33%)
Mar 19, 2008 61.42 61.89 59.71 59.71 520,666 -1.51(-2.47%)
Mar 18, 2008 59.93 61.30 59.72 61.22 916,736 +2.38(+4.04%)
Mar 17, 2008 58.86 59.75 58.28 58.85 879,505 -1.44(-2.39%)
Mar 14, 2008 61.64 61.69 59.54 60.29 1,616,856 -0.98(-1.60%)
Mar 13, 2008 59.83 61.46 59.33 61.27 789,489 +0.82(+1.36%)
Mar 12, 2008 60.92 61.55 60.45 60.45 402,214 -0.38(-0.63%)
Mar 11, 2008 60.23 60.84 59.29 60.83 909,226 +1.84(+3.11%)
Mar 10, 2008 60.15 60.23 58.85 58.99 812,252 -1.09(-1.82%)
Mar 07, 2008 60.19 61.02 59.58 60.08 827,827 -0.61(-1.00%)
Mar 06, 2008 61.86 62.21 60.66 60.69 651,535 -1.76(-2.82%)
Mar 05, 2008 62.29 62.87 61.83 62.45 798,558 +0.37(+0.60%)
Mar 04, 2008 61.77 62.28 61.12 62.08 490,867 -0.26(-0.42%)
Mar 03, 2008 62.29 62.66 61.69 62.34 558,255 +0.06(+0.10%)
Feb 29, 2008 63.58 63.62 62.10 62.28 811,661 -1.97(-3.06%)
Feb 28, 2008 64.49 64.72 63.93 64.25 740,028 -0.63(-0.98%)
Feb 27, 2008 64.72 65.56 64.50 64.88 1,184,556 -0.24(-0.36%)
Feb 26, 2008 64.75 65.54 64.30 65.12 934,631 +0.64(+0.99%)
Feb 25, 2008 63.25 64.65 63.00 64.48 1,219,962 +1.24(+1.95%)
Feb 22, 2008 63.28 63.33 62.12 63.24 978,251 +0.32(+0.50%)
Feb 21, 2008 64.08 64.38 62.80 62.93 1,387,763 -0.73(-1.14%)
Feb 20, 2008 62.48 63.87 62.38 63.66 1,463,872 +0.77(+1.22%)
Feb 19, 2008 63.44 63.68 62.67 62.89 896,988 +0.02(+0.03%)
Feb 18, 2008 62.58 62.90 62.08 62.87 0 +0.00(+0.00%)
Feb 15, 2008 62.58 62.90 62.08 62.87 710,870 -0.10(-0.16%)
Feb 14, 2008 64.19 64.19 62.90 62.97 631,104 -0.90(-1.41%)
Feb 13, 2008 63.74 64.00 63.29 63.88 324,012 +0.76(+1.20%)
Feb 12, 2008 63.16 63.83 62.70 63.12 320,367 +0.20(+0.31%)
Feb 11, 2008 62.73 63.20 62.07 62.92 485,147 +0.29(+0.47%)
Feb 08, 2008 62.55 63.18 62.12 62.63 276,230 +0.15(+0.24%)
Feb 07, 2008 61.65 62.87 61.33 62.48 488,306 +0.59(+0.95%)
Feb 06, 2008 62.89 63.26 61.85 61.89 995,172 -0.74(-1.18%)
Feb 05, 2008 63.60 63.94 62.63 62.63 865,855 -1.81(-2.80%)
Feb 04, 2008 64.87 64.93 64.26 64.43 426,398 -0.47(-0.72%)
Feb 01, 2008 63.64 64.96 63.54 64.90 1,110,780 +1.47(+2.32%)
Jan 31, 2008 61.18 63.85 61.06 63.43 999,906 +1.31(+2.12%)
Jan 30, 2008 62.34 63.60 62.08 62.11 1,072,747 -0.59(-0.93%)
Jan 29, 2008 62.56 62.81 61.92 62.70 536,032 +0.62(+1.00%)
Jan 28, 2008 60.63 62.11 60.25 62.08 718,099 +1.13(+1.86%)
Jan 25, 2008 61.86 62.19 60.67 60.95 532,502 -0.48(-0.77%)
Jan 24, 2008 61.13 61.71 60.65 61.42 950,731 +0.70(+1.16%)
Jan 23, 2008 58.04 60.80 57.64 60.72 970,877 +1.37(+2.31%)
Jan 22, 2008 52.50 59.93 45.01 59.35 1,747,705 -0.30(-0.50%)
Jan 21, 2008 60.14 60.73 58.96 59.65 0 +0.00(+0.00%)
Jan 18, 2008 60.14 60.73 58.96 59.65 1,011,657 -0.20(-0.33%)
Jan 17, 2008 61.78 62.13 59.83 59.85 846,048 -1.77(-2.87%)
Jan 16, 2008 61.64 62.45 61.03 61.61 889,529 -0.45(-0.73%)
Jan 15, 2008 62.65 62.80 61.81 62.06 544,595 -1.45(-2.28%)
Jan 14, 2008 63.25 63.56 62.91 63.51 683,811 +0.68(+1.08%)
Jan 11, 2008 63.28 63.51 62.55 62.83 865,499 -0.89(-1.39%)
Jan 10, 2008 62.57 64.16 62.35 63.72 899,502 +0.58(+0.92%)
Jan 09, 2008 62.93 63.21 61.53 63.14 1,095,415 +0.36(+0.57%)
Jan 08, 2008 64.37 64.92 62.78 62.78 976,573 -1.46(-2.27%)
Jan 07, 2008 64.72 64.89 63.62 64.24 924,195 -0.17(-0.26%)
Jan 04, 2008 65.61 65.71 64.30 64.41 499,629 -1.89(-2.85%)
Jan 03, 2008 66.92 67.14 66.19 66.30 429,331 -0.54(-0.81%)
Jan 02, 2008 67.47 67.71 66.47 66.84 687,021 -0.43(-0.64%)
Jan 01, 2008 67.88 68.04 67.25 67.27 0 +0.00(+0.00%)
Dec 31, 2007 67.88 68.04 67.25 67.27 556,291 -0.76(-1.12%)
Dec 28, 2007 68.62 68.62 67.81 68.03 392,540 -0.01(-0.01%)
Dec 27, 2007 68.91 68.97 68.01 68.03 433,266 -1.29(-1.86%)
Dec 26, 2007 69.28 69.48 68.99 69.33 758,355 -0.08(-0.11%)
Dec 24, 2007 69.03 69.52 68.88 69.40 261,611 +0.47(+0.68%)
Dec 21, 2007 68.75 68.94 68.26 68.94 665,006 +0.93(+1.36%)
Dec 20, 2007 67.31 68.01 66.65 68.01 420,069 +1.01(+1.50%)
Dec 19, 2007 66.78 67.29 66.54 67.01 338,454 +0.13(+0.20%)
Dec 18, 2007 66.93 67.16 65.96 66.87 364,347 +0.41(+0.62%)
Dec 17, 2007 67.54 67.54 66.44 66.46 270,817 -1.05(-1.55%)
Dec 14, 2007 67.97 68.52 67.50 67.50 412,691 -1.20(-1.75%)
Dec 13, 2007 68.43 68.71 67.88 68.71 545,377 -0.14(-0.21%)
Dec 12, 2007 71.12 71.12 68.08 68.85 441,958 +0.56(+0.82%)
Dec 11, 2007 70.59 70.88 68.29 68.29 443,601 -2.23(-3.17%)
Dec 10, 2007 70.06 70.67 70.04 70.52 338,036 +0.57(+0.82%)
Dec 07, 2007 69.99 70.16 69.75 69.95 228,240 +0.20(+0.28%)
Dec 06, 2007 68.62 69.91 68.36 69.75 340,789 +1.32(+1.93%)
Dec 05, 2007 68.33 68.68 67.96 68.43 352,178 +0.89(+1.31%)
Dec 04, 2007 67.06 67.79 67.01 67.54 541,737 -0.16(-0.23%)
Dec 03, 2007 68.29 68.29 67.63 67.70 842,276 -0.41(-0.60%)
Nov 30, 2007 68.16 68.51 67.51 68.11 817,463 +0.54(+0.80%)
Nov 29, 2007 67.32 67.76 67.07 67.58 793,015 +0.17(+0.26%)
Nov 28, 2007 66.32 67.66 66.17 67.40 353,612 +1.97(+3.01%)
Nov 27, 2007 64.75 65.72 64.75 65.43 1,077,130 +0.70(+1.09%)
Nov 26, 2007 66.33 66.39 64.72 64.72 579,568 -1.01(-1.53%)
Nov 23, 2007 65.90 66.17 65.27 65.73 381,140 +0.78(+1.21%)
Nov 21, 2007 65.29 65.78 64.73 64.95 943,013 -1.07(-1.62%)
Nov 20, 2007 66.00 66.70 65.00 66.02 887,998 +0.11(+0.17%)
Nov 19, 2007 66.74 66.89 65.81 65.90 827,599 -1.31(-1.94%)
Nov 16, 2007 67.26 67.55 66.56 67.21 713,308 -0.03(-0.05%)
Nov 15, 2007 68.14 68.14 66.93 67.24 870,070 -1.04(-1.52%)
Nov 14, 2007 68.40 69.02 68.03 68.28 588,752 -0.10(-0.15%)
Nov 13, 2007 67.80 68.50 67.36 68.38 428,364 +1.73(+2.59%)
Nov 12, 2007 67.39 68.34 66.66 66.66 820,918 -1.26(-1.85%)
Nov 09, 2007 67.51 68.66 67.51 67.92 829,315 -1.00(-1.45%)
Nov 08, 2007 69.28 69.28 67.52 68.91 1,080,485 +0.18(+0.27%)
Nov 07, 2007 69.16 69.80 68.58 68.73 681,375 -1.39(-1.99%)
Nov 06, 2007 69.44 70.23 69.10 70.13 454,049 +0.83(+1.20%)
Nov 05, 2007 69.76 69.76 68.90 69.29 577,815 -0.53(-0.76%)
Nov 02, 2007 70.26 70.36 69.32 69.82 1,212,482 -0.06(-0.09%)
Nov 01, 2007 70.78 70.87 69.89 69.89 764,967 -1.68(-2.35%)
Oct 31, 2007 70.64 71.66 70.40 71.57 792,621 +1.20(+1.71%)
Oct 30, 2007 70.56 70.80 70.23 70.36 625,216 -0.44(-0.62%)
Oct 29, 2007 70.74 70.96 70.46 70.80 375,917 +0.25(+0.36%)
Oct 26, 2007 70.74 70.78 69.92 70.55 511,535 +0.65(+0.93%)
Oct 25, 2007 70.06 70.30 69.05 69.90 994,281 -0.13(-0.18%)
Oct 24, 2007 69.79 70.09 68.86 70.02 1,515,195 -0.19(-0.27%)
Oct 23, 2007 70.01 70.23 69.48 70.21 547,776 +0.59(+0.85%)
Oct 22, 2007 68.59 69.89 68.39 69.62 1,228,140 +0.74(+1.07%)
Oct 19, 2007 70.86 70.89 68.88 68.88 900,964 -2.14(-3.01%)
Oct 18, 2007 70.56 71.20 70.27 71.02 463,172 +0.03(+0.04%)
Oct 17, 2007 71.19 71.38 70.06 70.99 860,178 +0.31(+0.44%)
Oct 16, 2007 71.40 71.41 70.65 70.68 991,250 -0.82(-1.14%)
Oct 15, 2007 71.95 71.95 70.93 71.50 581,744 -0.43(-0.59%)
Oct 12, 2007 71.90 72.18 71.72 71.92 984,714 +0.13(+0.19%)
Oct 11, 2007 72.54 72.82 71.30 71.79 1,192,026 +0.19(+0.27%)
Oct 10, 2007 71.60 71.60 71.60 71.60 0 +0.00(+0.00%)
Oct 09, 2007 71.60 71.60 71.60 71.60 0 +0.00(+0.00%)
Oct 08, 2007 71.86 72.28 71.48 71.60 366,699 -0.51(-0.70%)
Oct 05, 2007 71.37 72.14 71.24 72.11 727,969 +1.24(+1.74%)
Oct 04, 2007 71.23 71.23 70.73 70.87 563,686 -0.16(-0.22%)
Oct 03, 2007 70.86 71.15 70.53 71.03 473,022 +0.21(+0.30%)
Oct 02, 2007 70.73 71.15 70.61 70.81 1,155,406 +0.18(+0.26%)
Oct 01, 2007 69.89 70.75 69.87 70.63 1,321,077 +0.80(+1.15%)
Sep 28, 2007 70.08 70.25 69.50 69.83 627,076 -0.17(-0.24%)
Sep 27, 2007 69.59 70.00 69.56 70.00 866,618 +0.56(+0.81%)
Sep 26, 2007 69.22 69.56 69.02 69.44 823,937 +0.30(+0.44%)
Sep 25, 2007 68.77 69.20 68.47 69.14 977,486 -0.08(-0.11%)
Sep 24, 2007 69.62 69.75 68.98 69.21 1,016,505 -0.21(-0.31%)
Sep 21, 2007 69.77 69.98 69.43 69.43 936,700 -0.10(-0.15%)
Sep 20, 2007 69.88 70.00 69.25 69.53 1,016,757 -0.42(-0.60%)
Sep 19, 2007 70.13 70.69 69.68 69.95 702,714 +0.38(+0.55%)
Sep 18, 2007 68.00 69.65 67.67 69.57 1,452,402 +1.85(+2.72%)
Sep 17, 2007 67.92 68.08 67.54 67.73 639,072 -0.35(-0.51%)
Sep 14, 2007 67.39 68.17 67.23 68.07 776,963 +0.20(+0.29%)
Sep 13, 2007 68.14 68.36 67.51 67.88 984,684 +0.06(+0.09%)
Sep 12, 2007 67.55 68.11 67.45 67.81 1,424,370 +0.08(+0.12%)
Sep 11, 2007 67.25 67.76 67.06 67.73 700,441 +0.84(+1.25%)
Sep 10, 2007 67.88 67.88 66.24 66.89 887,579 -0.69(-1.02%)
Sep 07, 2007 67.77 67.95 67.13 67.58 1,035,698 -1.08(-1.57%)
Sep 06, 2007 68.61 68.81 67.96 68.66 803,733 +0.30(+0.44%)
Sep 05, 2007 68.52 68.61 67.95 68.36 675,186 -0.44(-0.64%)
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.