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

Russell 1000 Value Ishares ETF (NY: IWD )

174.20 -0.82 (-0.47%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 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 (%)
Dec 31, 2008 35.11 35.91 34.99 35.74 7,069,865 +0.66(+1.89%)
Dec 30, 2008 34.45 35.12 34.24 35.07 9,656,165 +0.87(+2.53%)
Dec 29, 2008 34.37 34.39 33.65 34.21 8,868,417 -0.01(-0.04%)
Dec 26, 2008 34.35 34.35 33.99 34.22 7,538,659 +0.19(+0.57%)
Dec 24, 2008 34.01 34.15 33.74 34.03 4,347,889 +0.12(+0.36%)
Dec 23, 2008 34.37 34.50 33.70 33.90 10,661,371 -0.52(-1.51%)
Dec 22, 2008 35.23 35.24 33.85 34.42 18,698,366 -0.66(-1.87%)
Dec 19, 2008 35.42 35.90 34.93 35.08 9,941,811 -0.11(-0.31%)
Dec 18, 2008 36.14 36.22 34.76 35.19 10,706,758 -0.81(-2.25%)
Dec 17, 2008 35.94 36.59 35.56 36.00 10,804,425 -0.32(-0.89%)
Dec 16, 2008 34.77 36.36 34.67 36.32 11,810,645 +1.88(+5.45%)
Dec 15, 2008 35.23 35.25 33.87 34.45 11,965,792 -0.56(-1.59%)
Dec 12, 2008 33.66 35.10 33.59 35.00 15,616,317 +0.30(+0.85%)
Dec 11, 2008 35.50 35.88 34.37 34.71 13,605,020 -1.08(-3.01%)
Dec 10, 2008 35.74 36.06 35.11 35.78 12,757,540 +0.42(+1.18%)
Dec 09, 2008 36.04 36.52 35.23 35.36 14,081,350 -0.95(-2.62%)
Dec 08, 2008 35.90 36.73 35.67 36.32 15,613,957 +1.23(+3.52%)
Dec 05, 2008 33.16 35.19 32.61 35.08 13,869,955 +1.42(+4.22%)
Dec 04, 2008 34.07 34.94 33.12 33.66 18,087,908 -1.00(-2.87%)
Dec 03, 2008 33.38 34.73 32.67 34.66 13,340,133 +1.12(+3.34%)
Dec 02, 2008 32.68 33.73 32.20 33.54 14,018,612 +1.37(+4.26%)
Dec 01, 2008 34.40 34.51 31.93 32.17 13,409,534 -3.25(-9.17%)
Nov 28, 2008 34.86 35.50 34.70 35.41 3,594,254 +0.39(+1.11%)
Nov 26, 2008 33.07 35.02 32.93 35.02 11,930,677 +1.15(+3.41%)
Nov 25, 2008 34.09 34.24 32.78 33.87 11,434,031 +0.79(+2.40%)
Nov 24, 2008 31.74 33.90 31.35 33.08 14,017,046 +1.98(+6.38%)
Nov 21, 2008 29.94 31.09 28.51 31.09 13,688,221 +1.72(+5.87%)
Nov 20, 2008 31.20 31.94 28.87 29.37 13,170,657 -2.39(-7.52%)
Nov 19, 2008 33.80 34.00 31.52 31.75 13,692,916 -2.21(-6.50%)
Nov 18, 2008 33.48 34.20 32.51 33.96 10,385,019 +0.52(+1.55%)
Nov 17, 2008 34.14 34.82 33.44 33.44 9,701,962 -1.03(-2.99%)
Nov 14, 2008 35.30 36.21 34.27 34.48 7,671,768 -1.71(-4.73%)
Nov 13, 2008 33.59 36.19 32.22 36.19 11,184,378 +2.60(+7.74%)
Nov 12, 2008 34.76 35.29 33.36 33.59 4,956,289 -1.70(-4.83%)
Nov 11, 2008 35.69 36.13 34.77 35.29 6,360,851 -0.84(-2.31%)
Nov 10, 2008 37.35 37.65 35.64 36.13 5,713,971 -0.52(-1.42%)
Nov 07, 2008 36.14 36.83 35.69 36.65 6,537,283 +0.81(+2.26%)
Nov 06, 2008 37.41 37.67 35.49 35.84 8,966,950 -1.75(-4.65%)
Nov 05, 2008 39.37 39.79 37.48 37.59 6,631,295 -2.21(-5.55%)
Nov 04, 2008 39.32 39.92 38.85 39.79 8,796,938 +1.41(+3.69%)
Nov 03, 2008 38.26 38.52 37.91 38.38 6,279,662 +0.10(+0.26%)
Oct 31, 2008 37.37 38.81 37.18 38.28 5,588,273 +0.79(+2.10%)
Oct 30, 2008 38.18 38.36 36.40 37.49 7,021,722 +1.15(+3.18%)
Oct 29, 2008 37.13 38.25 36.07 36.34 10,259,779 -0.95(-2.55%)
Oct 28, 2008 34.71 37.29 33.28 37.29 8,045,798 +3.64(+10.83%)
Oct 27, 2008 33.97 35.30 33.43 33.65 4,748,806 -1.05(-3.04%)
Oct 24, 2008 33.69 35.46 33.20 34.70 6,284,003 -1.29(-3.59%)
Oct 23, 2008 35.76 36.49 33.86 35.99 9,260,009 +0.36(+1.01%)
Oct 22, 2008 37.04 37.89 34.53 35.63 6,461,264 -2.26(-5.96%)
Oct 21, 2008 38.36 38.98 37.61 37.89 5,754,359 -0.91(-2.34%)
Oct 20, 2008 37.46 38.83 37.10 38.80 5,587,101 +1.75(+4.73%)
Oct 17, 2008 35.82 38.72 35.82 37.04 6,789,500 -0.29(-0.77%)
Oct 16, 2008 36.26 37.33 34.06 37.33 10,544,901 +1.55(+4.34%)
Oct 15, 2008 38.83 38.83 35.62 35.78 6,782,984 -3.54(-9.01%)
Oct 14, 2008 41.19 41.60 38.27 39.32 7,902,670 +0.23(+0.59%)
Oct 13, 2008 37.56 39.22 36.19 39.09 4,855,984 +4.45(+12.83%)
Oct 10, 2008 33.54 36.46 32.04 34.65 9,255,424 -1.26(-3.50%)
Oct 09, 2008 38.93 39.50 35.17 35.90 4,676,617 -2.58(-6.71%)
Oct 08, 2008 38.46 40.29 37.92 38.49 6,644,884 -0.78(-1.98%)
Oct 07, 2008 42.54 42.62 39.27 39.27 5,353,684 -3.07(-7.25%)
Oct 06, 2008 42.57 42.75 40.08 42.33 6,082,217 -1.59(-3.61%)
Oct 03, 2008 45.34 46.07 43.65 43.92 5,738,274 -0.84(-1.87%)
Oct 02, 2008 46.01 46.05 44.43 44.76 3,055,890 -1.37(-2.97%)
Oct 01, 2008 45.85 46.50 45.20 46.13 3,598,557 +0.02(+0.05%)
Sep 30, 2008 45.94 46.25 44.46 46.11 3,746,758 +1.43(+3.20%)
Sep 29, 2008 47.15 47.98 43.75 44.68 5,840,794 -3.31(-6.89%)
Sep 26, 2008 47.23 48.06 46.75 47.98 0 +0.15(+0.32%)
Sep 25, 2008 47.57 48.22 47.00 47.83 3,564,150 +0.53(+1.11%)
Sep 24, 2008 47.20 47.32 46.58 47.31 3,131,838 -0.06(-0.12%)
Sep 23, 2008 48.27 48.58 47.12 47.36 3,818,468 -0.56(-1.17%)
Sep 22, 2008 49.83 50.25 47.91 47.93 4,876,064 -2.02(-4.05%)
Sep 19, 2008 49.00 49.95 48.32 49.95 0 +2.29(+4.80%)
Sep 18, 2008 46.02 48.06 44.24 47.66 7,862,651 +2.29(+5.04%)
Sep 17, 2008 46.73 47.09 45.29 45.37 7,719,871 -2.30(-4.82%)
Sep 16, 2008 45.47 47.81 45.41 47.67 6,674,917 +0.83(+1.77%)
Sep 15, 2008 47.13 48.64 46.82 46.84 4,036,182 -2.63(-5.32%)
Sep 12, 2008 48.84 49.60 48.69 49.48 2,179,611 +0.14(+0.28%)
Sep 11, 2008 48.17 49.36 47.78 49.34 3,245,558 +0.61(+1.26%)
Sep 10, 2008 48.94 49.33 48.24 48.73 3,970,423 +0.09(+0.19%)
Sep 09, 2008 50.91 51.15 48.61 48.63 3,448,854 -1.99(-3.93%)
Sep 08, 2008 51.09 51.12 49.21 50.63 3,917,725 +1.41(+2.87%)
Sep 05, 2008 48.58 49.33 48.06 49.21 0 +0.39(+0.80%)
Sep 04, 2008 50.09 50.14 48.81 48.82 2,506,669 -1.57(-3.12%)
Sep 03, 2008 50.06 50.48 49.95 50.40 1,972,988 +0.26(+0.52%)
Sep 02, 2008 50.79 51.05 49.88 50.14 2,807,543 +0.01(+0.03%)
Aug 29, 2008 50.45 50.66 50.12 50.12 1,920,276 -0.45(-0.90%)
Aug 28, 2008 50.13 50.62 49.93 50.58 1,928,357 +0.90(+1.82%)
Aug 27, 2008 49.22 49.83 49.19 49.67 2,180,149 +0.43(+0.86%)
Aug 26, 2008 49.01 49.39 48.81 49.25 1,584,862 +0.25(+0.50%)
Aug 25, 2008 49.79 50.00 48.89 49.00 1,650,443 -1.00(-1.99%)
Aug 22, 2008 49.71 50.06 49.58 50.00 2,491,975 +0.60(+1.21%)
Aug 21, 2008 48.97 49.55 48.86 49.40 1,983,314 +0.05(+0.10%)
Aug 20, 2008 49.07 49.36 48.63 49.35 2,148,692 +0.38(+0.77%)
Aug 19, 2008 49.35 49.35 48.79 48.97 1,886,225 -0.73(-1.47%)
Aug 18, 2008 50.35 50.66 49.42 49.70 1,972,775 -0.77(-1.52%)
Aug 15, 2008 50.34 50.60 50.14 50.47 0 +0.32(+0.65%)
Aug 14, 2008 49.45 50.40 49.35 50.14 2,050,432 +0.38(+0.75%)
Aug 13, 2008 49.83 50.11 49.31 49.77 2,510,980 -0.35(-0.69%)
Aug 12, 2008 50.86 50.86 49.86 50.11 2,473,927 -0.87(-1.70%)
Aug 11, 2008 50.38 51.31 50.25 50.98 1,646,296 +0.59(+1.17%)
Aug 08, 2008 49.00 50.53 48.96 50.39 2,006,144 +1.23(+2.51%)
Aug 07, 2008 49.67 49.97 48.97 49.15 2,238,294 -1.09(-2.17%)
Aug 06, 2008 49.92 50.32 49.72 50.24 2,083,281 +0.09(+0.19%)
Aug 05, 2008 49.10 50.16 49.07 50.15 2,489,417 +1.44(+2.95%)
Aug 04, 2008 49.18 49.20 48.55 48.71 1,935,318 -0.47(-0.95%)
Aug 01, 2008 49.64 49.68 48.84 49.18 2,854,874 -0.12(-0.23%)
Jul 31, 2008 49.53 50.00 49.25 49.30 3,755,993 -0.58(-1.17%)
Jul 30, 2008 49.41 49.94 48.98 49.88 2,937,670 +0.90(+1.84%)
Jul 29, 2008 48.98 49.02 47.73 48.98 3,557,849 +1.26(+2.63%)
Jul 28, 2008 48.64 48.93 47.68 47.73 2,537,256 -0.93(-1.91%)
Jul 25, 2008 48.92 49.17 48.44 48.66 2,992,360 -0.09(-0.19%)
Jul 24, 2008 50.31 50.32 48.65 48.75 3,775,869 -1.47(-2.93%)
Jul 23, 2008 49.82 50.68 49.79 50.22 3,733,028 +0.35(+0.69%)
Jul 22, 2008 48.58 49.88 48.26 49.88 3,519,568 +1.08(+2.22%)
Jul 21, 2008 49.06 49.28 48.67 48.79 3,023,014 -0.06(-0.12%)
Jul 18, 2008 48.74 48.93 48.35 48.85 4,970,823 +0.37(+0.76%)
Jul 17, 2008 48.00 48.63 47.65 48.48 6,765,044 +0.95(+2.00%)
Jul 16, 2008 46.25 47.78 46.10 47.53 3,768,343 +1.41(+3.07%)
Jul 15, 2008 46.66 47.08 45.65 46.12 6,440,292 -0.76(-1.62%)
Jul 14, 2008 48.24 48.26 46.81 46.87 5,347,436 -0.64(-1.34%)
Jul 11, 2008 47.58 48.33 47.06 47.51 3,911,300 -0.71(-1.47%)
Jul 10, 2008 48.01 48.46 47.64 48.22 3,923,273 +0.22(+0.45%)
Jul 09, 2008 49.27 49.48 48.00 48.00 3,152,349 -1.25(-2.54%)
Jul 08, 2008 48.17 49.26 47.80 49.25 4,296,136 +1.18(+2.46%)
Jul 07, 2008 48.97 49.17 47.73 48.06 4,522,670 -0.74(-1.51%)
Jul 04, 2008 49.37 49.37 48.45 48.80 2,242,193 +0.00(+0.00%)
Jul 03, 2008 49.37 49.37 48.45 48.80 2,242,193 -0.01(-0.03%)
Jul 02, 2008 49.80 50.05 48.81 48.81 3,048,518 -1.17(-2.34%)
Jul 01, 2008 49.34 50.06 49.06 49.98 5,577,666 +0.15(+0.30%)
Jun 30, 2008 49.86 50.23 49.54 49.83 3,480,328 +0.11(+0.22%)
Jun 27, 2008 49.97 50.27 49.53 49.72 3,760,476 -0.30(-0.59%)
Jun 26, 2008 51.03 51.03 49.98 50.02 2,941,147 -1.45(-2.82%)
Jun 25, 2008 51.46 52.04 51.36 51.47 4,017,091 +0.25(+0.48%)
Jun 24, 2008 51.05 51.66 50.70 51.23 2,633,871 -0.03(-0.06%)
Jun 23, 2008 51.55 51.55 51.13 51.25 2,381,791 -0.08(-0.15%)
Jun 20, 2008 51.76 51.91 51.19 51.33 3,221,852 -0.95(-1.81%)
Jun 19, 2008 52.29 52.39 51.81 52.28 2,205,608 -0.02(-0.04%)
Jun 18, 2008 52.42 52.55 52.04 52.30 1,646,743 -0.52(-0.98%)
Jun 17, 2008 53.41 53.53 52.78 52.82 1,756,032 -0.30(-0.57%)
Jun 16, 2008 52.71 53.40 52.71 53.12 1,851,799 +0.01(+0.03%)
Jun 13, 2008 52.77 53.20 52.43 53.11 2,173,536 +0.65(+1.24%)
Jun 12, 2008 52.68 53.02 52.13 52.46 2,612,101 -0.04(-0.07%)
Jun 11, 2008 53.17 53.21 52.34 52.50 2,358,160 -0.74(-1.40%)
Jun 10, 2008 53.38 53.57 52.97 53.24 2,942,380 -0.12(-0.23%)
Jun 09, 2008 53.65 53.88 53.05 53.36 2,894,887 +0.01(+0.03%)
Jun 06, 2008 54.68 54.70 53.25 53.35 2,827,682 -1.75(-3.18%)
Jun 05, 2008 54.16 55.10 54.10 55.10 2,641,717 +1.11(+2.06%)
Jun 04, 2008 54.04 54.49 53.81 53.99 3,083,761 -0.18(-0.33%)
Jun 03, 2008 54.84 54.84 53.89 54.17 2,552,564 -0.41(-0.75%)
Jun 02, 2008 55.01 55.04 54.28 54.58 2,168,195 -0.50(-0.90%)
May 30, 2008 55.33 55.33 55.01 55.08 2,830,744 -0.06(-0.12%)
May 29, 2008 54.82 55.48 54.70 55.14 2,809,605 +0.30(+0.54%)
May 28, 2008 54.78 54.87 54.34 54.85 1,980,264 +0.12(+0.22%)
May 27, 2008 54.55 54.79 54.28 54.73 3,369,438 +0.22(+0.41%)
May 26, 2008 55.19 55.19 54.47 54.50 0 +0.00(+0.00%)
May 23, 2008 55.19 55.19 54.47 54.50 3,207,242 -0.79(-1.42%)
May 22, 2008 55.32 55.61 55.24 55.29 3,397,822 -0.01(-0.03%)
May 21, 2008 56.31 56.32 55.21 55.30 2,462,690 -0.86(-1.53%)
May 20, 2008 56.49 56.55 55.97 56.16 2,857,551 -0.52(-0.92%)
May 19, 2008 56.65 57.15 56.49 56.69 1,079,493 +0.13(+0.22%)
May 16, 2008 56.67 56.80 56.15 56.56 1,481,841 +0.07(+0.13%)
May 15, 2008 56.07 56.49 55.87 56.49 1,317,378 +0.54(+0.97%)
May 14, 2008 56.00 56.34 55.91 55.95 1,187,902 +0.28(+0.51%)
May 13, 2008 55.97 55.97 55.48 55.66 1,982,991 -0.08(-0.14%)
May 12, 2008 55.32 55.79 55.12 55.74 1,862,923 +0.55(+0.99%)
May 09, 2008 55.21 55.42 55.01 55.19 1,911,331 -0.40(-0.71%)
May 08, 2008 55.63 55.74 55.19 55.59 1,695,408 +0.15(+0.27%)
May 07, 2008 56.61 56.61 55.36 55.44 2,881,410 -1.12(-1.99%)
May 06, 2008 55.70 56.64 55.57 56.56 2,255,997 +0.50(+0.89%)
May 05, 2008 56.28 56.37 55.91 56.07 1,581,686 -0.27(-0.47%)
May 02, 2008 56.70 56.75 56.07 56.34 2,787,306 +0.21(+0.37%)
May 01, 2008 55.09 56.17 55.09 56.13 2,243,327 +0.91(+1.65%)
Apr 30, 2008 55.38 56.02 55.17 55.22 1,874,110 -0.13(-0.23%)
Apr 29, 2008 55.46 55.66 55.20 55.35 4,626,305 -0.23(-0.42%)
Apr 28, 2008 55.62 55.84 55.45 55.58 1,420,604 -0.08(-0.14%)
Apr 25, 2008 55.45 55.70 54.86 55.66 2,366,481 +0.54(+0.98%)
Apr 24, 2008 54.60 55.40 54.31 55.12 2,695,410 +0.56(+1.02%)
Apr 23, 2008 54.73 54.93 54.30 54.56 1,345,646 -0.08(-0.15%)
Apr 22, 2008 54.84 54.89 54.44 54.64 1,577,105 -0.26(-0.47%)
Apr 21, 2008 54.99 55.04 54.65 54.90 1,156,483 -0.46(-0.83%)
Apr 18, 2008 55.52 55.52 55.05 55.36 2,067,007 +0.91(+1.67%)
Apr 17, 2008 54.19 54.65 54.10 54.45 1,956,481 +0.14(+0.25%)
Apr 16, 2008 53.64 54.43 53.53 54.31 2,076,960 +1.18(+2.23%)
Apr 15, 2008 53.18 53.25 52.71 53.13 2,077,060 +0.25(+0.48%)
Apr 14, 2008 52.96 53.08 52.70 52.88 1,664,288 -0.20(-0.38%)
Apr 11, 2008 53.53 53.80 52.99 53.08 1,157,754 -0.98(-1.81%)
Apr 10, 2008 54.13 54.46 53.77 54.06 1,581,463 -0.10(-0.19%)
Apr 09, 2008 54.72 54.79 53.96 54.16 2,002,119 -0.52(-0.95%)
Apr 08, 2008 54.60 54.81 54.42 54.68 2,232,375 -0.23(-0.42%)
Apr 07, 2008 55.01 55.45 54.76 54.91 2,130,412 +0.32(+0.59%)
Apr 04, 2008 54.79 55.12 54.46 54.59 2,299,002 -0.24(-0.43%)
Apr 03, 2008 54.43 55.05 54.32 54.83 3,644,974 +0.17(+0.32%)
Apr 02, 2008 54.82 55.13 54.47 54.65 5,121,808 -0.05(-0.09%)
Apr 01, 2008 53.52 54.73 53.33 54.70 2,672,478 +1.70(+3.20%)
Mar 31, 2008 52.37 53.01 52.21 53.01 4,689,980 +0.55(+1.05%)
Mar 28, 2008 53.08 53.10 52.21 52.46 2,017,039 -0.27(-0.52%)
Mar 27, 2008 53.59 53.64 52.73 52.73 3,917,940 -0.66(-1.23%)
Mar 26, 2008 53.53 53.65 53.17 53.39 3,102,222 -0.53(-0.99%)
Mar 25, 2008 53.84 54.07 53.36 53.92 3,964,015 +0.14(+0.27%)
Mar 24, 2008 53.40 54.31 53.36 53.78 3,964,632 +0.13(+0.24%)
Mar 21, 2008 52.19 53.65 51.93 53.65 7,474,875 +0.00(+0.00%)
Mar 20, 2008 52.19 53.65 51.93 53.65 7,474,875 +1.51(+2.89%)
Mar 19, 2008 53.59 53.85 52.00 52.14 4,549,474 -1.15(-2.17%)
Mar 18, 2008 52.13 53.30 51.85 53.30 3,699,689 +2.29(+4.48%)
Mar 17, 2008 49.89 51.48 49.66 51.01 3,697,212 -0.44(-0.86%)
Mar 14, 2008 52.96 53.11 50.97 51.45 3,698,211 -1.32(-2.50%)
Mar 13, 2008 51.80 52.96 51.28 52.77 3,865,071 +0.39(+0.74%)
Mar 12, 2008 53.06 53.57 52.38 52.38 2,588,210 -0.56(-1.06%)
Mar 11, 2008 52.29 52.99 51.35 52.94 7,458,264 +2.10(+4.13%)
Mar 10, 2008 51.80 51.80 50.74 50.84 3,014,767 -0.75(-1.45%)
Mar 07, 2008 51.69 52.46 51.17 51.59 4,329,256 -0.40(-0.76%)
Mar 06, 2008 53.10 53.18 51.99 51.99 3,396,604 -1.36(-2.56%)
Mar 05, 2008 53.44 53.88 52.86 53.35 2,580,258 +0.15(+0.28%)
Mar 04, 2008 53.04 53.34 52.37 53.20 3,509,313 -0.19(-0.35%)
Mar 03, 2008 53.35 53.58 52.96 53.39 3,539,211 -0.03(-0.05%)
Feb 29, 2008 54.44 54.47 53.22 53.42 2,431,642 -1.41(-2.57%)
Feb 28, 2008 55.22 55.44 54.83 54.83 2,374,079 -0.66(-1.20%)
Feb 27, 2008 55.43 56.00 55.29 55.49 1,986,192 -0.16(-0.29%)
Feb 26, 2008 55.12 55.93 54.99 55.65 2,548,416 +0.35(+0.63%)
Feb 25, 2008 54.50 55.48 54.18 55.30 3,527,424 +0.76(+1.39%)
Feb 22, 2008 54.23 54.60 53.38 54.55 2,914,172 +0.61(+1.14%)
Feb 21, 2008 54.97 55.02 53.86 53.93 2,922,634 -0.81(-1.48%)
Feb 20, 2008 53.88 54.89 53.68 54.74 3,390,960 +0.30(+0.54%)
Feb 19, 2008 55.01 55.06 54.15 54.44 8,698,790 +0.11(+0.20%)
Feb 18, 2008 54.00 54.36 53.74 54.34 0 +0.00(+0.00%)
Feb 15, 2008 54.00 54.36 53.74 54.34 2,781,542 +0.14(+0.25%)
Feb 14, 2008 54.99 55.02 54.14 54.20 3,158,728 -0.61(-1.12%)
Feb 13, 2008 54.69 54.93 54.17 54.81 2,547,501 +0.50(+0.92%)
Feb 12, 2008 54.14 54.74 53.82 54.31 5,339,915 +0.63(+1.17%)
Feb 11, 2008 53.15 53.86 52.99 53.69 3,750,792 +0.01(+0.03%)
Feb 08, 2008 53.87 54.13 53.25 53.67 2,228,941 -0.50(-0.92%)
Feb 07, 2008 53.55 54.44 53.27 54.17 4,015,269 +0.51(+0.95%)
Feb 06, 2008 54.40 54.67 53.58 53.66 2,235,034 -0.40(-0.73%)
Feb 05, 2008 55.10 55.11 54.00 54.05 5,805,370 -1.89(-3.38%)
Feb 04, 2008 56.34 56.42 55.80 55.95 3,281,644 -0.50(-0.88%)
Feb 01, 2008 55.87 56.59 55.78 56.44 4,291,983 +0.87(+1.56%)
Jan 31, 2008 53.84 56.00 53.73 55.58 4,693,554 +1.02(+1.87%)
Jan 30, 2008 54.73 56.06 54.55 54.56 4,575,360 -0.34(-0.62%)
Jan 29, 2008 54.83 55.05 54.36 54.90 4,692,986 +0.60(+1.10%)
Jan 28, 2008 53.18 54.30 52.78 54.30 5,276,580 +1.20(+2.26%)
Jan 25, 2008 54.31 54.67 52.96 53.10 4,713,504 -0.79(-1.47%)
Jan 24, 2008 53.91 54.21 53.30 53.90 6,219,319 +0.34(+0.63%)
Jan 23, 2008 50.75 53.64 50.53 53.56 6,521,411 +1.41(+2.70%)
Jan 22, 2008 46.19 52.55 39.97 52.15 6,502,274 -0.09(-0.18%)
Jan 21, 2008 53.25 53.45 51.69 52.24 0 +0.00(+0.00%)
Jan 18, 2008 53.25 53.45 51.69 52.24 10,221,069 -0.58(-1.09%)
Jan 17, 2008 54.67 54.70 52.68 52.82 4,473,643 -1.72(-3.15%)
Jan 16, 2008 54.57 55.37 54.33 54.54 3,749,867 -0.13(-0.24%)
Jan 15, 2008 55.38 55.47 54.67 54.67 4,452,240 -1.26(-2.25%)
Jan 14, 2008 55.92 56.17 55.67 55.92 3,491,660 +0.35(+0.64%)
Jan 11, 2008 55.74 56.29 55.35 55.57 4,462,871 -0.59(-1.05%)
Jan 10, 2008 55.27 56.63 55.02 56.16 5,806,665 +0.53(+0.95%)
Jan 09, 2008 55.06 55.69 54.42 55.63 4,849,703 +0.65(+1.18%)
Jan 08, 2008 56.47 56.78 54.91 54.99 6,432,953 -1.21(-2.16%)
Jan 07, 2008 56.28 56.56 55.76 56.20 5,603,384 +0.35(+0.63%)
Jan 04, 2008 56.75 56.91 55.84 55.84 3,754,540 -1.34(-2.33%)
Jan 03, 2008 57.52 57.68 57.11 57.18 3,294,608 -0.07(-0.13%)
Jan 02, 2008 58.18 58.28 57.09 57.25 3,510,365 -0.66(-1.15%)
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.