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

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

59.81 -0.04 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2011 80.64 81.15 80.59 81.06 1,540,701 +0.40(+0.50%)
Mar 30, 2011 80.30 80.83 80.19 80.66 1,214,076 +0.77(+0.97%)
Mar 29, 2011 79.15 79.96 78.77 79.89 719,625 +0.62(+0.78%)
Mar 28, 2011 79.72 79.95 79.15 79.27 954,109 -0.23(-0.29%)
Mar 25, 2011 79.17 80.14 78.94 79.50 853,956 +0.76(+0.96%)
Mar 24, 2011 78.45 78.93 77.69 78.74 1,119,902 +0.76(+0.98%)
Mar 23, 2011 77.94 78.25 77.22 77.98 867,975 -0.11(-0.15%)
Mar 22, 2011 78.62 78.82 78.01 78.10 635,822 -0.52(-0.67%)
Mar 21, 2011 78.63 78.76 78.43 78.62 1,514,981 +1.56(+2.03%)
Mar 18, 2011 77.54 77.58 76.90 77.06 1,117,861 +0.40(+0.52%)
Mar 17, 2011 77.40 77.42 76.54 76.66 1,195,808 +0.38(+0.50%)
Mar 16, 2011 76.75 77.54 75.89 76.28 1,446,391 -0.79(-1.02%)
Mar 15, 2011 76.69 77.55 76.58 77.06 1,962,075 -0.49(-0.63%)
Mar 14, 2011 77.40 78.00 76.98 77.55 999,617 -0.38(-0.48%)
Mar 11, 2011 76.92 78.18 76.89 77.93 1,322,452 +0.50(+0.64%)
Mar 10, 2011 77.98 78.05 77.11 77.43 1,317,128 -1.38(-1.75%)
Mar 09, 2011 78.91 79.17 78.39 78.81 892,088 -0.31(-0.39%)
Mar 08, 2011 78.26 79.39 77.80 79.12 1,539,232 +1.01(+1.30%)
Mar 07, 2011 79.58 79.59 77.56 78.11 913,022 -1.06(-1.34%)
Mar 04, 2011 79.77 79.79 78.67 79.17 934,249 -0.47(-0.60%)
Mar 03, 2011 78.76 79.86 78.76 79.64 1,146,073 +1.61(+2.06%)
Mar 02, 2011 77.60 78.50 77.58 78.03 1,194,236 +0.38(+0.50%)
Mar 01, 2011 79.24 79.32 77.42 77.65 1,388,859 -1.30(-1.65%)
Feb 28, 2011 79.29 79.50 78.61 78.95 1,081,768 +0.14(+0.18%)
Feb 25, 2011 77.61 78.83 77.58 78.81 1,641,267 +1.56(+2.02%)
Feb 24, 2011 77.30 77.82 76.47 77.25 1,287,457 -0.01(-0.01%)
Feb 23, 2011 78.38 78.61 76.55 77.26 1,865,335 -1.14(-1.45%)
Feb 22, 2011 79.53 79.82 78.26 78.39 3,175,464 -1.78(-2.22%)
Feb 18, 2011 80.36 80.40 79.95 80.18 724,456 -0.01(-0.01%)
Feb 17, 2011 79.70 80.31 79.60 80.18 740,798 +0.34(+0.43%)
Feb 16, 2011 79.55 80.00 79.54 79.84 1,340,933 +0.58(+0.73%)
Feb 15, 2011 79.33 79.47 79.12 79.26 814,275 -0.29(-0.36%)
Feb 14, 2011 79.29 79.62 79.19 79.55 960,964 +0.34(+0.42%)
Feb 11, 2011 78.20 79.25 78.18 79.21 1,160,937 +0.79(+1.00%)
Feb 10, 2011 77.68 78.50 77.62 78.43 1,091,000 +0.36(+0.46%)
Feb 09, 2011 78.04 78.33 77.79 78.07 1,324,094 -0.16(-0.21%)
Feb 08, 2011 77.91 78.23 77.64 78.23 915,607 +0.43(+0.56%)
Feb 07, 2011 77.49 78.15 77.43 77.80 913,441 +0.61(+0.79%)
Feb 04, 2011 76.77 77.23 76.60 77.18 838,503 +0.46(+0.60%)
Feb 03, 2011 76.47 76.87 75.89 76.72 1,128,097 +0.22(+0.29%)
Feb 02, 2011 76.50 76.96 76.45 76.50 2,406,965 -0.12(-0.16%)
Feb 01, 2011 76.06 76.81 75.97 76.63 1,160,829 +1.12(+1.48%)
Jan 31, 2011 75.22 75.96 75.04 75.51 1,683,716 +0.57(+0.76%)
Jan 28, 2011 76.40 76.54 74.79 74.93 1,747,988 -1.40(-1.83%)
Jan 27, 2011 75.96 76.50 75.89 76.33 1,622,375 +0.35(+0.46%)
Jan 26, 2011 75.60 76.30 75.33 75.98 1,628,475 +0.61(+0.81%)
Jan 25, 2011 74.93 75.37 74.68 75.37 1,212,509 +0.12(+0.16%)
Jan 24, 2011 74.66 75.43 74.65 75.24 942,147 +0.63(+0.84%)
Jan 21, 2011 75.35 75.35 74.57 74.61 1,011,502 -0.24(-0.32%)
Jan 20, 2011 75.16 75.47 74.48 74.85 1,604,165 -0.62(-0.82%)
Jan 19, 2011 76.59 76.66 75.27 75.47 1,138,765 -1.12(-1.46%)
Jan 18, 2011 75.87 76.60 75.74 76.59 1,078,431 +0.65(+0.86%)
Jan 14, 2011 75.38 76.01 75.22 75.94 1,074,008 +0.57(+0.76%)
Jan 13, 2011 75.54 75.65 75.23 75.37 1,002,387 -0.16(-0.21%)
Jan 12, 2011 75.60 75.64 75.22 75.52 1,525,061 +0.52(+0.70%)
Jan 11, 2011 75.03 75.26 74.72 75.00 925,194 +0.24(+0.32%)
Jan 10, 2011 73.97 74.93 73.48 74.76 1,348,188 +0.47(+0.63%)
Jan 07, 2011 74.75 74.98 73.56 74.30 1,426,453 -0.20(-0.27%)
Jan 06, 2011 74.82 74.97 74.38 74.50 993,701 -0.18(-0.24%)
Jan 05, 2011 74.17 74.76 73.99 74.68 1,374,539 +0.47(+0.63%)
Jan 04, 2011 75.20 75.27 73.68 74.21 1,644,615 -0.79(-1.06%)
Jan 03, 2011 74.67 75.44 74.63 75.01 1,697,243 +0.84(+1.14%)
Dec 31, 2010 74.43 74.54 74.05 74.17 1,415,990 -0.35(-0.47%)
Dec 30, 2010 74.48 74.79 74.40 74.52 601,381 +0.04(+0.05%)
Dec 29, 2010 74.40 74.57 74.34 74.48 842,985 +0.28(+0.37%)
Dec 28, 2010 74.47 74.55 74.07 74.20 1,126,829 -0.18(-0.24%)
Dec 27, 2010 74.08 74.43 73.79 74.38 1,182,455 +0.02(+0.02%)
Dec 23, 2010 74.51 74.58 74.25 74.36 1,015,737 +0.14(+0.18%)
Dec 22, 2010 74.08 74.40 74.01 74.22 563,787 +0.23(+0.31%)
Dec 21, 2010 73.72 74.04 73.62 74.00 647,241 +0.57(+0.77%)
Dec 20, 2010 73.50 73.63 73.10 73.43 1,228,531 -0.01(-0.01%)
Dec 17, 2010 73.23 73.62 72.97 73.44 896,768 +0.23(+0.31%)
Dec 16, 2010 72.53 73.21 72.34 73.21 1,106,216 +0.71(+0.99%)
Dec 15, 2010 72.73 73.40 72.45 72.49 1,141,042 -0.27(-0.37%)
Dec 14, 2010 73.08 73.18 72.62 72.76 1,631,518 -0.07(-0.10%)
Dec 13, 2010 73.29 73.29 72.78 72.84 1,055,649 -0.17(-0.23%)
Dec 10, 2010 72.46 73.12 72.34 73.01 1,397,438 +0.77(+1.07%)
Dec 09, 2010 72.51 72.53 71.92 72.23 1,098,371 +0.24(+0.33%)
Dec 08, 2010 72.30 72.56 71.85 72.00 875,340 -0.15(-0.20%)
Dec 07, 2010 72.80 72.92 72.07 72.14 1,329,945 +0.08(+0.11%)
Dec 06, 2010 71.94 72.17 71.77 72.06 1,395,167 +0.03(+0.05%)
Dec 03, 2010 71.35 72.16 71.28 72.03 836,943 +0.44(+0.61%)
Dec 02, 2010 70.74 71.61 70.72 71.59 1,002,737 +0.91(+1.29%)
Dec 01, 2010 70.33 70.73 70.26 70.68 1,859,277 +1.39(+2.00%)
Nov 30, 2010 69.03 69.62 68.87 69.29 1,799,523 -0.38(-0.55%)
Nov 29, 2010 69.35 69.79 68.78 69.68 1,206,523 -0.15(-0.21%)
Nov 26, 2010 69.69 70.09 69.51 69.82 351,539 -0.36(-0.51%)
Nov 24, 2010 69.28 70.18 70.18 70.18 903,861 +1.41(+2.04%)
Nov 23, 2010 68.73 68.97 68.41 68.77 1,368,756 -0.76(-1.10%)
Nov 22, 2010 68.77 69.60 68.61 69.54 1,172,582 +0.54(+0.79%)
Nov 19, 2010 68.68 69.11 68.35 68.99 591,793 +0.20(+0.30%)
Nov 18, 2010 68.59 69.23 68.57 68.79 1,996,639 +0.93(+1.38%)
Nov 17, 2010 67.62 68.02 67.41 67.86 837,506 +0.37(+0.55%)
Nov 16, 2010 68.13 68.33 67.12 67.48 1,402,417 -1.23(-1.80%)
Nov 15, 2010 68.88 69.35 68.65 68.72 1,302,545 +0.25(+0.37%)
Nov 12, 2010 69.01 69.45 68.25 68.47 1,044,959 -1.11(-1.60%)
Nov 11, 2010 68.95 69.72 68.82 69.58 685,279 -0.09(-0.13%)
Nov 10, 2010 69.16 69.67 68.62 69.67 1,183,738 +0.55(+0.80%)
Nov 09, 2010 70.04 70.11 68.80 69.12 1,895,388 -0.73(-1.05%)
Nov 08, 2010 69.75 69.93 69.39 69.85 1,380,477 -0.03(-0.05%)
Nov 05, 2010 69.39 70.02 69.34 69.88 1,282,948 +0.50(+0.71%)
Nov 04, 2010 69.07 69.45 68.84 69.38 2,124,134 +1.25(+1.83%)
Nov 03, 2010 67.98 68.21 67.38 68.14 1,697,720 +0.24(+0.35%)
Nov 02, 2010 67.86 68.11 67.48 67.90 1,005,200 +0.69(+1.03%)
Nov 01, 2010 67.69 68.04 66.80 67.21 1,881,230 -0.05(-0.07%)
Oct 29, 2010 66.91 67.44 66.87 67.26 1,168,483 +0.20(+0.30%)
Oct 28, 2010 67.57 67.65 66.73 67.05 1,173,732 -0.14(-0.21%)
Oct 27, 2010 66.81 67.19 66.47 67.19 2,305,295 -0.11(-0.17%)
Oct 25, 2010 67.31 67.91 67.22 67.30 1,080,571 +0.41(+0.62%)
Oct 22, 2010 66.61 66.94 66.43 66.89 656,428 +0.46(+0.70%)
Oct 21, 2010 66.76 67.20 65.83 66.43 1,867,598 -0.08(-0.12%)
Oct 20, 2010 65.97 66.80 65.92 66.51 976,309 +0.79(+1.20%)
Oct 19, 2010 66.03 66.65 65.36 65.72 1,563,374 -0.99(-1.49%)
Oct 18, 2010 66.59 66.85 66.40 66.71 1,318,810 +0.24(+0.37%)
Oct 15, 2010 66.98 67.03 66.01 66.47 988,848 -0.02(-0.04%)
Oct 14, 2010 66.61 66.90 66.07 66.49 1,042,101 -0.24(-0.37%)
Oct 13, 2010 66.52 67.13 66.28 66.74 1,525,752 +0.63(+0.95%)
Oct 12, 2010 65.72 66.28 65.15 66.11 1,329,717 +0.19(+0.30%)
Oct 11, 2010 65.73 66.19 65.68 65.92 760,374 +0.17(+0.26%)
Oct 08, 2010 65.75 65.97 65.05 65.75 814,135 +0.41(+0.62%)
Oct 07, 2010 65.68 65.70 64.88 65.34 988,574 -0.02(-0.04%)
Oct 06, 2010 65.77 65.91 65.07 65.36 802,562 -0.44(-0.67%)
Oct 05, 2010 65.20 65.98 65.02 65.80 430 +1.35(+2.09%)
Oct 04, 2010 65.00 65.37 64.11 64.45 945,962 -0.74(-1.13%)
Oct 01, 2010 65.19 65.64 64.77 65.19 1,819,967 +0.15(+0.24%)
Sep 30, 2010 65.41 65.84 64.68 65.04 2,876,843 +0.08(+0.13%)
Sep 29, 2010 64.75 65.21 64.60 64.96 905,899 +0.02(+0.04%)
Sep 28, 2010 64.63 65.03 63.71 64.93 1,148,915 +0.46(+0.72%)
Sep 27, 2010 64.49 64.76 64.12 64.47 1,454,046 -0.02(-0.03%)
Sep 24, 2010 63.82 64.54 63.76 64.49 1,413,215 +1.68(+2.68%)
Sep 23, 2010 62.82 63.63 62.58 62.80 1,095,471 -0.42(-0.66%)
Sep 22, 2010 63.62 64.08 62.98 63.22 1,069,792 -0.56(-0.89%)
Sep 21, 2010 64.05 64.29 63.62 63.79 1,681,753 -0.29(-0.45%)
Sep 20, 2010 63.31 64.19 63.00 64.08 1,089,672 +1.04(+1.65%)
Sep 17, 2010 63.04 63.23 62.59 63.04 1,254,508 -0.07(-0.12%)
Sep 15, 2010 62.69 63.21 62.33 63.11 731,334 +0.23(+0.37%)
Sep 14, 2010 62.66 63.18 62.42 62.88 1,151,496 +0.07(+0.12%)
Sep 13, 2010 62.38 62.88 62.30 62.80 916,189 +1.11(+1.79%)
Sep 10, 2010 61.61 61.93 61.45 61.70 750,014 +0.18(+0.29%)
Sep 09, 2010 62.11 62.12 61.25 61.52 1,353,602 +0.13(+0.21%)
Sep 08, 2010 61.13 61.67 61.13 61.39 1,335,437 +0.40(+0.66%)
Sep 07, 2010 61.67 61.68 60.90 60.99 1,015,659 -0.85(-1.38%)
Sep 03, 2010 61.79 62.08 61.43 61.84 678,277 +0.88(+1.44%)
Sep 02, 2010 60.25 61.04 60.11 60.96 1,192,714 +0.75(+1.25%)
Sep 01, 2010 59.12 60.23 59.08 60.21 1,447,644 +2.00(+3.44%)
Aug 31, 2010 58.16 58.71 57.70 58.21 1,788 -0.02(-0.03%)
Aug 30, 2010 58.95 59.31 58.23 58.23 741,025 +0.29(+0.50%)
Aug 27, 2010 57.95 59.31 57.49 57.94 1,764,632 -0.35(-0.60%)
Aug 26, 2010 58.58 58.92 57.92 58.29 752,893 -0.12(-0.21%)
Aug 25, 2010 57.45 58.58 57.18 58.41 1,426,628 +0.46(+0.79%)
Aug 24, 2010 58.12 58.55 57.47 57.95 1,379,525 -0.90(-1.52%)
Aug 23, 2010 59.79 60.02 58.84 58.84 722,318 -0.64(-1.07%)
Aug 20, 2010 59.29 59.48 58.71 59.48 791,309 +0.00(+0.00%)
Aug 19, 2010 60.19 60.47 59.27 59.48 1,128,277 -1.03(-1.71%)
Aug 18, 2010 60.24 60.91 59.82 60.51 712,209 +0.17(+0.28%)
Aug 17, 2010 59.91 60.79 59.74 60.34 841,853 +0.93(+1.56%)
Aug 16, 2010 58.90 59.63 58.62 59.41 874,688 +0.09(+0.15%)
Aug 13, 2010 59.33 59.73 59.26 59.33 747,413 -0.24(-0.41%)
Aug 12, 2010 58.75 59.83 58.74 59.57 1,142,151 -0.36(-0.61%)
Aug 11, 2010 60.92 60.97 59.86 59.93 1,103,875 -2.14(-3.45%)
Aug 10, 2010 62.38 62.50 61.64 62.07 752,210 -0.78(-1.25%)
Aug 09, 2010 62.66 62.92 62.31 62.85 1,946,151 +0.64(+1.02%)
Aug 06, 2010 62.22 62.42 61.34 62.22 1,645,363 -0.20(-0.32%)
Aug 05, 2010 62.20 62.62 62.05 62.42 471,008 -0.25(-0.40%)
Aug 04, 2010 62.32 62.69 62.08 62.67 574,778 +0.61(+0.99%)
Aug 03, 2010 62.34 62.47 61.57 62.05 1,008,951 -0.43(-0.68%)
Aug 02, 2010 62.25 62.53 61.87 62.48 1,379,972 +1.23(+2.00%)
Jul 30, 2010 61.25 61.50 60.15 61.25 1,251,060 +0.13(+0.21%)
Jul 29, 2010 61.91 61.98 60.38 61.13 1,139,102 -0.31(-0.50%)
Jul 28, 2010 62.12 62.34 61.17 61.43 1,075,407 -0.74(-1.19%)
Jul 27, 2010 63.12 63.18 62.07 62.17 1,417,609 -0.41(-0.66%)
Jul 26, 2010 61.69 62.64 61.50 62.59 1,229,136 +1.11(+1.80%)
Jul 23, 2010 60.38 61.55 60.25 61.48 888,058 +0.83(+1.37%)
Jul 22, 2010 59.67 60.75 59.66 60.65 1,162,465 +1.71(+2.90%)
Jul 21, 2010 60.17 60.31 58.76 58.94 1,013,549 -0.86(-1.43%)
Jul 20, 2010 58.20 59.87 58.00 59.79 593,289 +0.89(+1.51%)
Jul 19, 2010 58.76 59.09 58.09 58.91 643,702 +0.29(+0.50%)
Jul 16, 2010 58.62 60.23 58.50 58.62 1,028,702 -1.90(-3.13%)
Jul 15, 2010 60.80 60.80 59.70 60.51 686,088 -0.14(-0.23%)
Jul 14, 2010 60.56 60.91 60.13 60.65 739,685 -0.06(-0.09%)
Jul 13, 2010 60.05 60.94 59.92 60.71 880,312 +1.37(+2.31%)
Jul 12, 2010 59.35 59.85 58.83 59.33 462,783 -0.25(-0.42%)
Jul 09, 2010 59.58 59.63 58.82 59.58 389,745 +0.63(+1.07%)
Jul 08, 2010 58.99 59.25 58.31 58.95 545,547 +0.59(+1.01%)
Jul 07, 2010 56.54 58.41 56.47 58.37 642,482 +1.95(+3.46%)
Jul 06, 2010 57.42 57.93 55.98 56.41 770,240 -0.15(-0.26%)
Jul 02, 2010 56.56 57.37 56.30 56.56 1,421,126 -0.38(-0.67%)
Jul 01, 2010 57.27 57.52 55.75 56.94 4,508,331 -0.45(-0.79%)
Jun 30, 2010 57.62 58.58 57.24 57.39 3,955,515 -0.47(-0.81%)
Jun 29, 2010 58.97 58.97 57.46 57.86 964,979 -2.27(-3.77%)
Jun 25, 2010 60.12 60.28 59.10 60.12 1,159,683 +0.71(+1.20%)
Jun 24, 2010 60.03 60.24 59.32 59.41 869,289 -1.00(-1.66%)
Jun 23, 2010 60.48 60.99 59.71 60.42 730,986 -0.01(-0.02%)
Jun 22, 2010 61.78 62.28 60.35 60.43 483 -1.27(-2.06%)
Jun 21, 2010 62.98 63.06 61.39 61.70 972,550 -0.51(-0.83%)
Jun 18, 2010 62.21 62.56 61.91 62.21 790,223 -0.04(-0.06%)
Jun 17, 2010 62.65 62.70 61.67 62.25 745,425 -0.10(-0.15%)
Jun 16, 2010 62.20 62.80 62.00 62.35 1,059,451 -0.21(-0.33%)
Jun 15, 2010 61.59 62.70 61.47 62.56 1,293,395 +1.37(+2.24%)
Jun 14, 2010 61.55 62.13 61.06 61.18 4,213,193 +0.26(+0.43%)
Jun 11, 2010 59.62 60.94 59.60 60.92 812,188 +0.59(+0.98%)
Jun 10, 2010 59.49 60.33 59.24 60.33 800,115 +1.90(+3.26%)
Jun 09, 2010 58.54 59.71 58.13 58.42 1,491,500 +0.19(+0.33%)
Jun 08, 2010 57.95 58.32 57.03 58.23 1,797,082 +0.28(+0.48%)
Jun 07, 2010 59.23 59.47 57.87 57.95 1,113,184 -1.23(-2.08%)
Jun 04, 2010 59.18 60.85 58.95 59.18 2,262,930 -2.46(-4.00%)
Jun 03, 2010 61.35 61.74 60.93 61.64 1,000,692 +0.39(+0.64%)
Jun 02, 2010 59.98 61.25 59.56 61.25 1,113,528 +1.65(+2.77%)
Jun 01, 2010 60.61 61.41 59.58 59.60 1,075,286 -1.68(-2.74%)
May 28, 2010 61.27 61.94 60.86 61.27 1,387,092 -0.65(-1.05%)
May 27, 2010 60.99 61.92 60.59 61.92 891,343 +2.27(+3.81%)
May 26, 2010 59.78 60.88 59.39 59.65 1,301,432 +0.16(+0.27%)
May 25, 2010 58.18 59.57 57.28 59.49 1,791,408 -0.10(-0.16%)
May 24, 2010 59.84 60.60 59.53 59.59 960,345 -0.61(-1.01%)
May 21, 2010 58.26 60.50 58.05 60.20 2,042,360 +0.90(+1.52%)
May 20, 2010 59.47 60.61 59.23 59.30 1,523,309 -2.63(-4.25%)
May 19, 2010 62.20 62.82 60.95 61.93 1,367,359 -0.57(-0.91%)
May 18, 2010 64.15 64.32 62.28 62.50 1,309,631 -0.89(-1.40%)
May 17, 2010 63.71 64.11 61.85 63.38 1,473,036 +0.05(+0.08%)
May 14, 2010 63.34 64.48 62.85 63.34 1,011,162 -1.53(-2.36%)
May 13, 2010 65.34 65.78 64.64 64.87 1,130,282 -0.62(-0.94%)
May 12, 2010 64.32 65.51 64.30 65.49 1,030,850 +1.51(+2.36%)
May 11, 2010 64.32 64.77 63.90 63.98 2,361,472 +0.14(+0.23%)
May 10, 2010 63.09 63.83 62.97 63.83 1,405,140 +3.22(+5.31%)
May 07, 2010 61.92 62.46 59.93 60.62 2,984,674 -1.60(-2.57%)
May 06, 2010 57.80 64.93 10.44 62.21 6,760,049 -1.92(-2.99%)
May 05, 2010 64.56 65.32 64.10 64.13 3,231,597 -0.97(-1.49%)
May 04, 2010 66.10 66.10 64.78 65.10 1,276,433 -1.85(-2.76%)
May 03, 2010 66.28 67.05 66.23 66.95 987,926 +1.00(+1.52%)
Apr 30, 2010 67.41 67.57 65.92 65.95 1,942,205 -1.40(-2.09%)
Apr 29, 2010 66.85 67.46 66.52 67.35 1,726,955 +1.03(+1.55%)
Apr 28, 2010 66.53 66.73 66.01 66.32 1,862,078 +0.16(+0.24%)
Apr 27, 2010 67.47 67.92 66.07 66.16 1,587,255 -1.66(-2.45%)
Apr 26, 2010 68.04 68.36 67.71 67.82 1,164,010 -0.16(-0.24%)
Apr 23, 2010 67.49 68.13 67.21 67.98 1,022,846 +0.59(+0.88%)
Apr 22, 2010 66.10 67.49 65.85 67.39 1,531,128 +0.75(+1.13%)
Apr 21, 2010 66.43 66.72 66.22 66.64 727,557 +0.26(+0.39%)
Apr 20, 2010 65.83 66.40 65.67 66.38 684,889 +0.84(+1.29%)
Apr 19, 2010 65.52 65.96 64.79 65.54 1,137,638 -0.20(-0.31%)
Apr 16, 2010 66.34 66.56 65.31 65.74 1,621,740 -0.83(-1.24%)
Apr 15, 2010 66.52 66.85 66.43 66.56 876,044 -0.03(-0.05%)
Apr 14, 2010 65.98 66.60 65.79 66.60 603,477 +0.96(+1.47%)
Apr 13, 2010 65.30 65.65 64.97 65.63 490,410 +0.25(+0.38%)
Apr 12, 2010 65.34 65.42 65.08 65.38 517,111 +0.14(+0.22%)
Apr 09, 2010 64.75 65.25 64.44 65.24 869,525 +0.55(+0.86%)
Apr 08, 2010 64.51 64.79 64.09 64.68 1,075,252 -0.04(-0.06%)
Apr 07, 2010 65.09 65.15 64.39 64.72 1,954,868 -0.51(-0.79%)
Apr 06, 2010 64.64 65.30 64.64 65.24 812,552 +0.35(+0.54%)
Apr 05, 2010 64.12 64.89 64.01 64.89 853,733 +1.01(+1.58%)
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.